ГАЗ (Горьковский автомобильный завод)
GAZA
498 ₽ -0.99% ↓История котировок GAZA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2021-12-30 | 450.5 | 455 | 455 | 450 | +1.79% | 17 | 690 | 311,220 |
| 2021-12-29 | 440 | 447 | 448.5 | 440 | +1.59% | 14 | 220 | 97,805 |
| 2021-12-28 | 447 | 440 | 451 | 439.5 | -1.57% | 33 | 680 | 301,160 |
| 2021-12-27 | 452 | 447 | 452 | 446.5 | -1.11% | 14 | 240 | 107,380 |
| 2021-12-24 | 444.5 | 452 | 453 | 444.5 | +2.03% | 26 | 690 | 311,530 |
| 2021-12-23 | 454.5 | 443 | 454.5 | 443 | -2.10% | 20 | 280 | 124,855 |
| 2021-12-22 | 444.5 | 452.5 | 452.5 | 444.5 | -0.33% | 9 | 300 | 135,285 |
| 2021-12-21 | 447 | 454 | 454.5 | 447 | +3.18% | 15 | 200 | 90,525 |
| 2021-12-20 | 454 | 440 | 455 | 438.5 | -1.23% | 34 | 1,050 | 464,710 |
| 2021-12-17 | 460 | 445.5 | 460 | 445 | -2.73% | 40 | 1,220 | 550,925 |
| 2021-12-16 | 461.5 | 458 | 462.5 | 452 | +1.33% | 32 | 1,010 | 463,695 |
| 2021-12-15 | 464.5 | 452 | 471 | 450.5 | -1.20% | 30 | 840 | 389,175 |
| 2021-12-14 | 460.5 | 457.5 | 467.5 | 450.5 | -0.76% | 55 | 1,380 | 629,485 |
| 2021-12-13 | 487.5 | 461 | 487.5 | 460.5 | -4.36% | 53 | 920 | 428,760 |
| 2021-12-10 | 480 | 482 | 491.5 | 477 | +1.05% | 40 | 640 | 309,410 |
| 2021-12-09 | 470 | 477 | 479.5 | 469 | +1.49% | 19 | 230 | 109,050 |
| 2021-12-08 | 479 | 470 | 484.5 | 470 | -1.47% | 18 | 520 | 246,490 |
| 2021-12-07 | 478 | 477 | 486.5 | 477 | +1.06% | 14 | 270 | 129,875 |
| 2021-12-06 | 484.5 | 472 | 486 | 472 | -1.67% | 16 | 230 | 110,050 |
| 2021-12-03 | 470 | 480 | 494 | 470 | +1.91% | 47 | 620 | 300,105 |
| 2021-12-02 | 474.5 | 471 | 481 | 465 | -0.32% | 26 | 500 | 236,765 |
| 2021-12-01 | 462.5 | 472.5 | 477 | 459 | +0.75% | 26 | 430 | 202,235 |
| 2021-11-30 | 474 | 469 | 477.5 | 463.5 | -1.78% | 36 | 540 | 253,325 |
| 2021-11-29 | 483.5 | 477.5 | 483.5 | 475 | -0.93% | 20 | 330 | 158,815 |
| 2021-11-26 | 483 | 482 | 491.5 | 479 | -0.31% | 28 | 700 | 339,285 |
| 2021-11-25 | 474.5 | 483.5 | 492 | 474.5 | +2.00% | 27 | 380 | 183,250 |
| 2021-11-24 | 489.5 | 474 | 491 | 474 | -2.17% | 27 | 590 | 282,785 |
| 2021-11-23 | 479 | 484.5 | 484.5 | 468 | +1.15% | 47 | 930 | 440,645 |
| 2021-11-22 | 488 | 479 | 493 | 479 | -1.84% | 53 | 1,370 | 663,340 |
| 2021-11-19 | 507 | 488 | 511.5 | 483 | -3.27% | 98 | 3,180 | 1,583,875 |
| 2021-11-18 | 506 | 504.5 | 510 | 502 | -1.18% | 32 | 360 | 181,995 |
| 2021-11-17 | 507 | 510.5 | 513 | 507 | +0.69% | 16 | 320 | 163,810 |
| 2021-11-16 | 511.5 | 507 | 515 | 503 | -1.36% | 46 | 610 | 311,510 |
| 2021-11-15 | 525.5 | 514 | 525.5 | 490 | -2.28% | 151 | 2,480 | 1,261,455 |
| 2021-11-12 | 534.5 | 526 | 539 | 510 | -1.13% | 77 | 1,100 | 577,335 |
| 2021-11-11 | 562 | 532 | 570 | 527 | -5.00% | 97 | 2,720 | 1,483,805 |
| 2021-11-10 | 535.5 | 560 | 560 | 526 | +4.87% | 72 | 1,390 | 748,235 |
| 2021-11-09 | 542 | 534 | 575 | 534 | -2.91% | 122 | 2,640 | 1,457,215 |
| 2021-11-08 | 524 | 550 | 560 | 520.5 | +4.66% | 209 | 5,070 | 2,756,080 |
| 2021-11-05 | 518.5 | 525.5 | 526.5 | 518.5 | +1.55% | 17 | 430 | 224,125 |
| 2021-11-03 | 517.5 | 517.5 | 527.5 | 516.5 | -0.10% | 16 | 230 | 120,165 |
| 2021-11-02 | 528.5 | 518 | 528.5 | 518 | -0.48% | 18 | 280 | 146,025 |
| 2021-11-01 | 515 | 520.5 | 528 | 506 | +1.46% | 38 | 440 | 228,165 |
| 2021-10-29 | 515.5 | 513 | 517.5 | 505 | -0.39% | 39 | 720 | 366,500 |
| 2021-10-28 | 529.5 | 515 | 529.5 | 506 | -2.92% | 42 | 540 | 278,085 |
| 2021-10-27 | 530.5 | 530.5 | 540.5 | 522.5 | -1.58% | 35 | 720 | 380,935 |
| 2021-10-26 | 527 | 539 | 540 | 527 | +0.84% | 63 | 1,600 | 858,870 |
| 2021-10-25 | 510.5 | 534.5 | 541 | 510.5 | +5.01% | 164 | 4,150 | 2,193,845 |
| 2021-10-22 | 505 | 509 | 517.5 | 500.5 | +1.80% | 47 | 740 | 376,015 |
| 2021-10-21 | 504.5 | 500 | 508 | 496 | 0.00% | 47 | 820 | 411,570 |
| 2021-10-20 | 509 | 500 | 510 | 500 | -1.38% | 54 | 770 | 388,855 |
| 2021-10-19 | 506.5 | 507 | 512 | 501 | +1.10% | 37 | 580 | 293,815 |
| 2021-10-18 | 503 | 501.5 | 512.5 | 501 | -1.47% | 61 | 1,670 | 842,595 |
| 2021-10-15 | 501.5 | 509 | 513.5 | 496 | +0.39% | 70 | 1,410 | 712,755 |
| 2021-10-14 | 512 | 507 | 543 | 495 | -0.98% | 234 | 4,250 | 2,203,620 |
| 2021-10-13 | 499.5 | 512 | 526.5 | 485 | +1.69% | 116 | 1,400 | 712,585 |
| 2021-10-12 | 508.5 | 503.5 | 517.5 | 493 | -1.08% | 71 | 1,180 | 596,395 |
| 2021-10-11 | 490 | 509 | 539 | 484 | +3.88% | 175 | 2,580 | 1,317,705 |
| 2021-10-08 | 494.5 | 490 | 499.5 | 489 | 0.00% | 30 | 520 | 257,545 |
| 2021-10-07 | 487 | 490 | 500 | 487 | 0.00% | 41 | 1,000 | 492,585 |
| 2021-10-06 | 494 | 490 | 502.5 | 470 | -2.00% | 95 | 2,250 | 1,089,960 |
| 2021-10-05 | 494 | 500 | 501.5 | 492 | +1.01% | 18 | 350 | 174,605 |
| 2021-10-04 | 496 | 495 | 496 | 494 | -0.40% | 20 | 350 | 173,205 |
| 2021-10-01 | 505 | 497 | 505 | 495.5 | -1.58% | 12 | 360 | 179,605 |
| 2021-09-30 | 491 | 505 | 508.5 | 489.5 | +1.81% | 76 | 1,090 | 542,845 |
| 2021-09-29 | 496 | 496 | 506 | 496 | 0.00% | 46 | 1,420 | 714,550 |
| 2021-09-28 | 516.5 | 496 | 516.5 | 492 | -3.50% | 66 | 1,750 | 884,650 |
| 2021-09-27 | 515 | 514 | 531.5 | 508 | +0.10% | 47 | 900 | 467,895 |
| 2021-09-24 | 528 | 513.5 | 529 | 509 | -1.06% | 48 | 690 | 356,115 |
| 2021-09-23 | 522 | 519 | 527.5 | 512 | -0.38% | 38 | 580 | 302,025 |
| 2021-09-22 | 496 | 521 | 521 | 496 | +4.62% | 64 | 1,060 | 539,895 |
| 2021-09-21 | 509.5 | 498 | 512.5 | 497 | -0.80% | 36 | 460 | 232,125 |
| 2021-09-20 | 516 | 502 | 516 | 502 | -3.46% | 49 | 1,120 | 573,400 |
| 2021-09-17 | 520 | 520 | 533 | 517 | -0.95% | 45 | 890 | 464,885 |
| 2021-09-16 | 542.5 | 525 | 542.5 | 520 | -3.67% | 102 | 2,080 | 1,092,170 |
| 2021-09-15 | 545 | 545 | 590 | 545 | +1.87% | 323 | 6,610 | 3,678,270 |
| 2021-09-14 | 523 | 535 | 550 | 513 | +2.29% | 110 | 2,530 | 1,344,210 |
| 2021-09-13 | 504.5 | 523 | 538.5 | 499.5 | +4.18% | 282 | 7,370 | 3,832,505 |
| 2021-09-10 | 492 | 502 | 509 | 492 | +0.70% | 55 | 1,050 | 526,275 |
| 2021-09-09 | 509.5 | 498.5 | 509.5 | 492 | -0.30% | 58 | 1,140 | 565,300 |
| 2021-09-08 | 502 | 500 | 511 | 493 | -0.40% | 75 | 1,310 | 656,700 |
| 2021-09-07 | 504.5 | 502 | 514.5 | 495 | +0.10% | 180 | 4,410 | 2,226,965 |
| 2021-09-06 | 499.5 | 501.5 | 518 | 490 | -1.57% | 256 | 6,380 | 3,211,735 |
| 2021-09-03 | 520 | 509.5 | 525 | 494 | -1.55% | 306 | 7,350 | 3,751,055 |
| 2021-09-02 | 545 | 517.5 | 579 | 506 | -4.87% | 725 | 14,270 | 7,440,870 |
| 2021-09-01 | 510 | 544 | 630 | 506 | +5.63% | 3349 | 86,470 | 50,332,390 |
| 2021-08-31 | 461 | 515 | 527.5 | 461 | +11.83% | 632 | 19,520 | 9,880,390 |
| 2021-08-30 | 457 | 460.5 | 468.5 | 457 | -0.97% | 55 | 760 | 350,425 |
| 2021-08-27 | 462.5 | 465 | 470 | 462.5 | -0.21% | 25 | 350 | 163,365 |
| 2021-08-26 | 466 | 466 | 468.5 | 460 | -0.64% | 25 | 350 | 162,625 |
| 2021-08-25 | 469.5 | 469 | 470.5 | 455.5 | +0.32% | 66 | 850 | 393,360 |
| 2021-08-24 | 467.5 | 467.5 | 475 | 464.5 | +1.30% | 38 | 720 | 339,170 |
| 2021-08-23 | 469 | 461.5 | 469.5 | 461.5 | -0.54% | 20 | 360 | 167,660 |
| 2021-08-20 | 467 | 464 | 467 | 462 | -0.96% | 24 | 780 | 362,815 |
| 2021-08-19 | 464.5 | 468.5 | 469 | 463.5 | -0.74% | 33 | 790 | 368,070 |
| 2021-08-18 | 473.5 | 472 | 474.5 | 464.5 | +1.72% | 24 | 410 | 192,885 |
| 2021-08-17 | 465 | 464 | 478 | 464 | -2.11% | 39 | 490 | 231,525 |
| 2021-08-16 | 468 | 474 | 479 | 465.5 | +2.60% | 55 | 830 | 391,570 |
| 2021-08-13 | 469.5 | 462 | 475 | 461 | -2.74% | 44 | 890 | 414,350 |
| 2021-08-12 | 477 | 475 | 477.5 | 470.5 | +0.21% | 14 | 150 | 71,160 |
| 2021-08-11 | 469.5 | 474 | 474 | 469.5 | -0.21% | 8 | 110 | 51,800 |
| 2021-08-10 | 480 | 475 | 480 | 469.5 | +0.53% | 12 | 150 | 71,125 |
| 2021-08-09 | 470 | 472.5 | 478 | 470 | -1.25% | 12 | 290 | 137,490 |
| 2021-08-06 | 470 | 478.5 | 480 | 470 | -0.10% | 13 | 370 | 177,105 |
| 2021-08-05 | 470.5 | 479 | 479 | 463.5 | +1.81% | 44 | 600 | 283,620 |
| 2021-08-04 | 462 | 470.5 | 470.5 | 462 | 0.00% | 8 | 120 | 56,210 |
| 2021-08-03 | 467.5 | 470.5 | 470.5 | 460.5 | -0.32% | 32 | 400 | 186,155 |
| 2021-08-02 | 460 | 472 | 485 | 460 | +1.83% | 139 | 2,540 | 1,213,790 |
| 2021-07-30 | 460 | 463.5 | 463.5 | 455 | -0.11% | 29 | 390 | 178,710 |
| 2021-07-29 | 473.5 | 464 | 473.5 | 459 | -1.07% | 25 | 530 | 244,935 |
| 2021-07-28 | 460 | 469 | 469.5 | 457.5 | +1.96% | 40 | 620 | 286,810 |
| 2021-07-27 | 468 | 460 | 468 | 450.5 | -1.71% | 37 | 1,140 | 523,150 |
| 2021-07-26 | 459 | 468 | 468 | 459 | -0.32% | 6 | 190 | 88,015 |
| 2021-07-23 | 469.5 | 469.5 | 473 | 469.5 | +1.19% | 14 | 240 | 112,960 |
| 2021-07-22 | 468 | 464 | 468 | 464 | -0.22% | 13 | 250 | 116,630 |
| 2021-07-21 | 471.5 | 465 | 471.5 | 465 | 0.00% | 4 | 50 | 23,325 |
| 2021-07-20 | 468 | 465 | 469 | 458 | -1.69% | 14 | 220 | 102,050 |
| 2021-07-19 | 476 | 473 | 476 | 468.5 | -0.32% | 16 | 440 | 207,045 |
| 2021-07-16 | 474 | 474.5 | 475.5 | 471 | +0.74% | 7 | 110 | 52,125 |
| 2021-07-15 | 470.5 | 471 | 476.5 | 469.5 | -1.26% | 14 | 210 | 99,000 |
| 2021-07-14 | 467 | 477 | 478 | 467 | +1.49% | 37 | 640 | 301,540 |
| 2021-07-13 | 470 | 470 | 474 | 469 | -1.36% | 12 | 150 | 70,610 |
| 2021-07-12 | 475.5 | 476.5 | 477 | 471 | +0.32% | 18 | 230 | 108,980 |
| 2021-07-09 | 474.5 | 475 | 475.5 | 474.5 | +0.21% | 10 | 110 | 52,220 |
| 2021-07-08 | 478 | 474 | 478.5 | 465 | +0.74% | 29 | 470 | 220,415 |
| 2021-07-07 | 472 | 470.5 | 475.5 | 470.5 | -0.32% | 18 | 340 | 160,860 |
| 2021-07-06 | 475 | 472 | 475 | 472 | -1.05% | 10 | 180 | 85,125 |
| 2021-07-05 | 475 | 477 | 477 | 471 | +1.49% | 11 | 330 | 156,925 |
| 2021-07-02 | 474.5 | 470 | 475 | 470 | -0.63% | 11 | 250 | 118,510 |
| 2021-07-01 | 477.5 | 473 | 477.5 | 472 | -0.84% | 4 | 40 | 19,000 |
| 2021-06-30 | 471.5 | 477 | 477 | 471 | +0.95% | 16 | 620 | 292,785 |
| 2021-06-29 | 487.5 | 472.5 | 488 | 472.5 | -2.78% | 38 | 790 | 376,065 |
| 2021-06-28 | 471.5 | 486 | 501 | 471.5 | +3.18% | 80 | 1,690 | 819,795 |
| 2021-06-25 | 476 | 471 | 486.5 | 462 | -0.95% | 163 | 2,230 | 1,055,735 |
| 2021-06-24 | 476.5 | 475.5 | 486.5 | 475.5 | -1.04% | 13 | 1,000 | 476,390 |
| 2021-06-23 | 473 | 480.5 | 485.5 | 473 | +0.63% | 22 | 620 | 296,290 |
| 2021-06-22 | 473 | 477.5 | 478 | 473 | -0.21% | 4 | 70 | 33,370 |
| 2021-06-21 | 475.5 | 478.5 | 478.5 | 474 | -0.10% | 6 | 90 | 42,755 |
| 2021-06-18 | 476.5 | 479 | 479 | 473.5 | -0.31% | 18 | 670 | 318,020 |
| 2021-06-17 | 481 | 480.5 | 482 | 474 | -0.93% | 42 | 1,430 | 682,350 |
| 2021-06-16 | 486 | 485 | 490 | 480 | -0.21% | 24 | 480 | 233,500 |
| 2021-06-15 | 483.5 | 486 | 496.5 | 483.5 | +0.10% | 56 | 1,600 | 780,135 |
| 2021-06-14 | 502 | 485.5 | 502 | 485.5 | -1.92% | 62 | 2,000 | 979,520 |
| 2021-06-11 | 468.5 | 495 | 522 | 467.5 | +5.54% | 480 | 10,090 | 5,021,895 |
| 2021-06-10 | 478.5 | 469 | 479 | 469 | -0.11% | 17 | 310 | 146,180 |
| 2021-06-09 | 467 | 469.5 | 481 | 464.5 | +0.21% | 52 | 910 | 431,175 |
| 2021-06-08 | 471.5 | 468.5 | 474.5 | 465 | +0.43% | 44 | 810 | 379,335 |
| 2021-06-07 | 468.5 | 466.5 | 471.5 | 466 | -0.43% | 20 | 500 | 234,895 |
| 2021-06-04 | 469.5 | 468.5 | 469.5 | 462 | +0.75% | 21 | 340 | 158,315 |
| 2021-06-03 | 470.5 | 465 | 471 | 464.5 | 0.00% | 29 | 480 | 224,475 |
| 2021-06-02 | 474 | 465 | 477.5 | 464.5 | -1.80% | 64 | 1,570 | 736,300 |
| 2021-06-01 | 476 | 473.5 | 485 | 473.5 | -0.63% | 26 | 560 | 268,225 |
| 2021-05-31 | 485 | 476.5 | 485 | 476.5 | 0.00% | 17 | 340 | 163,285 |
| 2021-05-28 | 469.5 | 476.5 | 484 | 469.5 | +1.38% | 65 | 1,490 | 714,530 |
| 2021-05-27 | 476.5 | 470 | 477.5 | 466 | -0.42% | 19 | 470 | 220,530 |
| 2021-05-26 | 470.5 | 472 | 478 | 465 | +0.32% | 34 | 1,310 | 613,575 |
| 2021-05-25 | 467.5 | 470.5 | 483.5 | 457 | +2.06% | 134 | 3,440 | 1,628,680 |
| 2021-05-24 | 462.5 | 461 | 468.5 | 461 | -0.32% | 48 | 1,670 | 774,155 |
| 2021-05-21 | 454.5 | 462.5 | 462.5 | 453.5 | +1.65% | 24 | 460 | 210,515 |
| 2021-05-20 | 455 | 455 | 460.5 | 455 | -1.09% | 16 | 310 | 141,155 |
| 2021-05-19 | 462.5 | 460 | 463.5 | 455 | -0.54% | 22 | 480 | 220,005 |
| 2021-05-18 | 458.5 | 462.5 | 466 | 456.5 | +0.98% | 26 | 1,090 | 499,745 |
| 2021-05-17 | 458.5 | 458 | 458.5 | 450 | -0.43% | 23 | 370 | 168,325 |
| 2021-05-14 | 460.5 | 460 | 463 | 458 | -0.43% | 17 | 540 | 248,845 |
| 2021-05-13 | 458.5 | 462 | 468 | 458.5 | -0.86% | 12 | 230 | 107,280 |
| 2021-05-12 | 459.5 | 466 | 466 | 458.5 | 0.00% | 11 | 200 | 92,760 |
| 2021-05-11 | 466.5 | 466 | 466.5 | 459 | -0.21% | 31 | 480 | 221,400 |
| 2021-05-10 | 468.5 | 467 | 480 | 467 | +1.41% | 67 | 1,430 | 677,680 |
| 2021-05-07 | 465.5 | 460.5 | 468.5 | 456.5 | -0.97% | 44 | 800 | 370,335 |
| 2021-05-06 | 461.5 | 465 | 474 | 461.5 | +2.20% | 109 | 1,870 | 874,595 |
| 2021-05-05 | 453.5 | 455 | 465 | 453.5 | -0.44% | 28 | 840 | 385,515 |
| 2021-05-04 | 457.5 | 457 | 460 | 450 | -0.87% | 49 | 900 | 409,270 |
| 2021-04-30 | 465 | 461 | 465 | 458.5 | +0.33% | 7 | 130 | 59,875 |
| 2021-04-29 | 457.5 | 459.5 | 467 | 457.5 | -0.54% | 26 | 1,000 | 462,325 |
| 2021-04-28 | 459 | 462 | 462 | 459 | +0.65% | 16 | 550 | 253,500 |
| 2021-04-27 | 464 | 459 | 465 | 458 | -0.11% | 21 | 690 | 319,695 |
| 2021-04-26 | 460.5 | 459.5 | 467 | 453.5 | +0.33% | 68 | 890 | 409,785 |
| 2021-04-23 | 455 | 458 | 460 | 451 | +0.44% | 31 | 870 | 397,800 |
| 2021-04-22 | 453.5 | 456 | 458 | 451.5 | +0.22% | 26 | 340 | 154,185 |
| 2021-04-21 | 448.5 | 455 | 462 | 448.5 | +1.00% | 68 | 1,510 | 690,195 |
| 2021-04-20 | 456 | 450.5 | 456 | 448 | -0.99% | 36 | 580 | 261,075 |
| 2021-04-19 | 453 | 455 | 457 | 450 | +0.44% | 27 | 630 | 285,375 |
| 2021-04-16 | 455.5 | 453 | 457 | 446.5 | -0.44% | 73 | 1,480 | 668,815 |
| 2021-04-15 | 452.5 | 455 | 458.5 | 450.5 | +0.11% | 16 | 250 | 113,445 |
| 2021-04-14 | 453 | 454.5 | 459.5 | 452 | +0.44% | 23 | 540 | 244,760 |
| 2021-04-13 | 451.5 | 452.5 | 461 | 451 | -1.09% | 33 | 1,330 | 604,370 |
| 2021-04-12 | 452.5 | 457.5 | 457.5 | 451 | +0.99% | 18 | 330 | 150,200 |
| 2021-04-09 | 455.5 | 453 | 462.5 | 450.5 | -1.84% | 44 | 1,070 | 488,065 |
| 2021-04-08 | 459.5 | 461.5 | 461.5 | 452.5 | +2.10% | 42 | 920 | 421,740 |
| 2021-04-07 | 459.5 | 452 | 459.5 | 452 | -0.88% | 17 | 340 | 154,700 |
| 2021-04-06 | 461.5 | 456 | 463 | 451 | -0.87% | 33 | 560 | 255,165 |
| 2021-04-05 | 459.5 | 460 | 461 | 454.5 | +2.00% | 32 | 840 | 386,275 |
| 2021-04-02 | 457 | 451 | 460 | 450 | -0.44% | 25 | 600 | 273,025 |
| 2021-04-01 | 453 | 453 | 468 | 451.5 | 0.00% | 87 | 1,410 | 647,120 |
| 2021-03-31 | 454.5 | 453 | 468.5 | 450 | -0.55% | 79 | 1,180 | 538,785 |
| 2021-03-30 | 458.5 | 455.5 | 469.5 | 451.5 | +0.55% | 75 | 1,410 | 649,230 |
| 2021-03-29 | 443 | 453 | 480 | 443 | +3.07% | 319 | 5,810 | 2,694,570 |
| 2021-03-26 | 441 | 439.5 | 441 | 438.5 | -0.34% | 40 | 4,590 | 2,013,715 |
| 2021-03-25 | 446 | 441 | 446.5 | 440 | -0.45% | 55 | 750 | 332,445 |
| 2021-03-24 | 448.5 | 443 | 448.5 | 442 | -1.34% | 39 | 540 | 240,160 |
| 2021-03-23 | 457 | 449 | 457.5 | 449 | -1.21% | 21 | 430 | 193,915 |
| 2021-03-22 | 452.5 | 454.5 | 457 | 450 | -0.33% | 20 | 410 | 185,320 |
| 2021-03-19 | 478.5 | 456 | 485.5 | 452.5 | -4.10% | 141 | 2,820 | 1,312,005 |
| 2021-03-18 | 438.5 | 475.5 | 484 | 438.5 | +8.81% | 384 | 7,670 | 3,577,950 |
| 2021-03-17 | 440.5 | 437 | 449.5 | 436 | -2.35% | 65 | 2,780 | 1,227,485 |
| 2021-03-16 | 441.5 | 447.5 | 447.5 | 441.5 | +1.94% | 11 | 530 | 235,815 |
| 2021-03-15 | 440.5 | 439 | 448.5 | 438.5 | -0.11% | 39 | 1,520 | 672,660 |
| 2021-03-12 | 448.5 | 439.5 | 449.5 | 439.5 | -1.24% | 60 | 1,590 | 703,200 |
| 2021-03-11 | 442.5 | 445 | 447.5 | 438.5 | 0.00% | 67 | 1,170 | 517,680 |
| 2021-03-10 | 454.5 | 445 | 460.5 | 435 | -0.34% | 68 | 1,370 | 614,175 |
| 2021-03-09 | 455.5 | 446.5 | 455.5 | 445 | -0.22% | 35 | 510 | 229,710 |
| 2021-03-05 | 455.5 | 447.5 | 463.5 | 446 | -1.86% | 67 | 1,340 | 604,550 |
| 2021-03-04 | 468.5 | 456 | 469 | 456 | -2.56% | 37 | 1,020 | 470,610 |
| 2021-03-03 | 466 | 468 | 474.5 | 465 | +0.21% | 20 | 230 | 108,070 |
| 2021-03-02 | 463.5 | 467 | 473 | 453.5 | +1.85% | 51 | 1,060 | 492,795 |
| 2021-03-01 | 456 | 458.5 | 462.5 | 452 | +1.55% | 27 | 480 | 219,560 |
| 2021-02-26 | 467 | 451.5 | 467 | 450 | -2.17% | 64 | 1,460 | 664,800 |
| 2021-02-25 | 476 | 461.5 | 476 | 460.5 | -2.43% | 44 | 1,010 | 469,645 |
| 2021-02-24 | 478.5 | 473 | 482 | 464 | -0.42% | 57 | 890 | 417,320 |
| 2021-02-22 | 474.5 | 475 | 479.5 | 472 | -1.96% | 26 | 350 | 166,505 |
| 2021-02-20 | 483.5 | 484.5 | 487.5 | 462.5 | +0.41% | 137 | 2,120 | 1,008,225 |
| 2021-02-19 | 451.5 | 482.5 | 535.5 | 451.5 | +6.63% | 886 | 22,220 | 10,855,975 |
| 2021-02-18 | 476 | 452.5 | 476 | 452 | -4.94% | 131 | 4,390 | 2,046,515 |
| 2021-02-17 | 450 | 476 | 489 | 447.5 | +6.73% | 319 | 12,090 | 5,687,225 |
| 2021-02-16 | 445.5 | 446 | 453.5 | 445.5 | -1.76% | 68 | 1,630 | 728,605 |
| 2021-02-15 | 447 | 454 | 461.5 | 445 | +2.14% | 107 | 2,410 | 1,092,140 |
| 2021-02-12 | 448.5 | 444.5 | 451.5 | 442.5 | -2.52% | 55 | 1,270 | 567,875 |
| 2021-02-11 | 456 | 456 | 458.5 | 446 | -0.33% | 133 | 3,480 | 1,569,915 |
| 2021-02-10 | 475.5 | 457.5 | 495.5 | 455.5 | -1.82% | 340 | 9,140 | 4,394,020 |
| 2021-02-09 | 448.5 | 466 | 488.5 | 447.5 | +4.13% | 494 | 9,600 | 4,526,245 |
| 2021-02-08 | 445.5 | 447.5 | 447.5 | 433.5 | +1.70% | 52 | 1,180 | 523,085 |
| 2021-02-05 | 439.5 | 440 | 448.5 | 435 | +1.73% | 112 | 2,700 | 1,191,735 |
| 2021-02-04 | 435.5 | 432.5 | 444.5 | 430.5 | +0.58% | 101 | 1,950 | 852,345 |
| 2021-02-03 | 433.5 | 430 | 440 | 430 | -1.38% | 106 | 2,740 | 1,184,955 |
| 2021-02-02 | 440 | 436 | 446.5 | 428 | +0.58% | 93 | 2,150 | 935,660 |
| 2021-02-01 | 433 | 433.5 | 438.5 | 432.5 | -1.03% | 31 | 460 | 199,715 |
| 2021-01-29 | 447 | 438 | 447 | 432 | -1.02% | 73 | 2,600 | 1,132,445 |
| 2021-01-28 | 432 | 442.5 | 449.5 | 428.5 | +1.84% | 59 | 850 | 376,545 |
| 2021-01-27 | 448 | 434.5 | 448 | 432 | -1.47% | 66 | 1,190 | 522,410 |
| 2021-01-26 | 441.5 | 441 | 452.5 | 441 | -1.67% | 64 | 1,180 | 528,795 |
| 2021-01-25 | 443 | 448.5 | 453 | 437 | +1.93% | 120 | 1,810 | 805,625 |
| 2021-01-22 | 463 | 440 | 468.5 | 426 | -5.17% | 450 | 14,450 | 6,313,295 |
| 2021-01-21 | 480 | 464 | 481 | 463 | -3.23% | 126 | 2,580 | 1,208,135 |
| 2021-01-20 | 487 | 479.5 | 496 | 461 | -0.42% | 435 | 8,340 | 3,998,270 |
| 2021-01-19 | 463.5 | 481.5 | 499.5 | 462.5 | +2.01% | 478 | 15,910 | 7,788,435 |
| 2021-01-18 | 468.5 | 472 | 476.5 | 455.5 | +0.75% | 179 | 2,890 | 1,341,955 |
| 2021-01-15 | 462 | 468.5 | 470 | 454 | +1.41% | 212 | 5,020 | 2,328,930 |
| 2021-01-14 | 481 | 462 | 487 | 454 | -5.13% | 299 | 6,180 | 2,870,910 |
| 2021-01-13 | 486.5 | 487 | 512 | 477.5 | +1.56% | 649 | 16,190 | 7,944,540 |
| 2021-01-12 | 600 | 479.5 | 726 | 473.5 | -19.14% | 5097 | 146,220 | 81,572,785 |
| 2021-01-11 | 431 | 593 | 593 | 407.5 | +39.86% | 1286 | 49,170 | 27,402,755 |
| 2021-01-08 | 394.5 | 424 | 430 | 387.5 | +7.34% | 381 | 23,150 | 9,503,290 |
| 2021-01-06 | 393 | 395 | 395 | 393 | +1.54% | 21 | 480 | 189,045 |
| 2021-01-05 | 391.5 | 389 | 394.5 | 389 | -0.38% | 28 | 650 | 254,750 |
| 2021-01-04 | 384.5 | 390.5 | 390.5 | 384.5 | 0.00% | 21 | 1,850 | 718,300 |