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) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 355.5 | 357 | 367 | 347 | +0.71% | 74 | 1,310 | 468,445 |
| 2022-12-29 | 350.5 | 354.5 | 354.5 | 347.5 | +0.71% | 30 | 610 | 213,875 |
| 2022-12-28 | 356 | 352 | 376 | 350 | 0.00% | 137 | 2,170 | 783,330 |
| 2022-12-27 | 353 | 352 | 356.5 | 351.5 | +0.14% | 20 | 340 | 120,335 |
| 2022-12-26 | 353 | 351.5 | 358 | 350.5 | +0.14% | 19 | 240 | 85,215 |
| 2022-12-23 | 347 | 351 | 352.5 | 347 | +1.01% | 9 | 90 | 31,425 |
| 2022-12-22 | 347.5 | 347.5 | 348 | 347.5 | +0.72% | 4 | 40 | 13,910 |
| 2022-12-21 | 349.5 | 345 | 352 | 344 | -1.15% | 20 | 660 | 228,630 |
| 2022-12-20 | 346.5 | 349 | 349 | 346.5 | +0.72% | 7 | 80 | 27,795 |
| 2022-12-19 | 344 | 346.5 | 347 | 340 | -0.43% | 25 | 340 | 116,500 |
| 2022-12-16 | 348.5 | 348 | 348.5 | 344 | +0.29% | 15 | 260 | 89,675 |
| 2022-12-15 | 354.5 | 347 | 361.5 | 346 | -1.00% | 74 | 1,860 | 658,650 |
| 2022-12-14 | 351.5 | 350.5 | 358 | 350 | -0.57% | 15 | 390 | 137,040 |
| 2022-12-13 | 355 | 352.5 | 358.5 | 351.5 | -1.81% | 24 | 420 | 148,685 |
| 2022-12-12 | 356 | 359 | 359 | 356 | 0.00% | 5 | 50 | 17,875 |
| 2022-12-09 | 359.5 | 359 | 360 | 355 | -0.28% | 21 | 400 | 143,170 |
| 2022-12-08 | 360.5 | 360 | 366 | 359.5 | -1.37% | 16 | 340 | 123,115 |
| 2022-12-07 | 363 | 365 | 366 | 359.5 | +0.55% | 16 | 210 | 76,060 |
| 2022-12-06 | 369.5 | 363 | 369.5 | 363 | -0.68% | 10 | 150 | 54,715 |
| 2022-12-05 | 365 | 365.5 | 371.5 | 364 | -1.62% | 14 | 310 | 113,130 |
| 2022-12-02 | 370.5 | 371.5 | 376 | 363.5 | +0.13% | 28 | 510 | 187,315 |
| 2022-12-01 | 362.5 | 371 | 387 | 361.5 | +2.91% | 58 | 1,050 | 391,680 |
| 2022-11-30 | 362 | 360.5 | 368 | 351.5 | -0.41% | 32 | 460 | 165,150 |
| 2022-11-29 | 365 | 362 | 369.5 | 357 | -1.36% | 14 | 310 | 112,440 |
| 2022-11-28 | 360.5 | 367 | 369.5 | 360.5 | +0.55% | 25 | 460 | 168,100 |
| 2022-11-25 | 362.5 | 365 | 366 | 355 | -0.68% | 24 | 340 | 122,295 |
| 2022-11-24 | 369.5 | 367.5 | 376.5 | 362 | +0.27% | 36 | 730 | 267,420 |
| 2022-11-23 | 368 | 366.5 | 368 | 362 | -0.41% | 16 | 310 | 112,665 |
| 2022-11-22 | 363 | 368 | 370.5 | 362 | +1.94% | 23 | 360 | 131,185 |
| 2022-11-21 | 358 | 361 | 370 | 358 | -1.23% | 26 | 450 | 164,035 |
| 2022-11-18 | 360 | 365.5 | 365.5 | 358.5 | +2.24% | 16 | 340 | 123,110 |
| 2022-11-17 | 362.5 | 357.5 | 370 | 355 | -0.42% | 72 | 1,470 | 534,040 |
| 2022-11-16 | 342 | 359 | 387 | 342 | +4.82% | 173 | 3,980 | 1,441,670 |
| 2022-11-15 | 342.5 | 342.5 | 346.5 | 342.5 | -1.72% | 10 | 180 | 61,780 |
| 2022-11-14 | 342 | 348.5 | 349.5 | 331 | +1.46% | 79 | 1,740 | 595,080 |
| 2022-11-11 | 340 | 343.5 | 347 | 340 | -0.87% | 8 | 130 | 44,825 |
| 2022-11-10 | 344 | 346.5 | 346.5 | 340.5 | -0.14% | 7 | 80 | 27,460 |
| 2022-11-09 | 338.5 | 347 | 349 | 338 | -0.43% | 21 | 410 | 140,805 |
| 2022-11-08 | 349.5 | 348.5 | 349.5 | 342 | +1.31% | 21 | 220 | 76,385 |
| 2022-11-07 | 345 | 344 | 350 | 334 | +0.58% | 47 | 770 | 263,470 |
| 2022-11-03 | 333 | 342 | 344.5 | 332.5 | +1.33% | 23 | 390 | 132,725 |
| 2022-11-02 | 335.5 | 337.5 | 338 | 332.5 | +1.50% | 17 | 340 | 114,410 |
| 2022-11-01 | 334 | 332.5 | 336.5 | 332.5 | 0.00% | 8 | 180 | 59,985 |
| 2022-10-31 | 331.5 | 332.5 | 345 | 328 | -1.34% | 38 | 680 | 228,410 |
| 2022-10-28 | 336.5 | 337 | 350 | 324.5 | +0.90% | 71 | 1,420 | 481,110 |
| 2022-10-27 | 335 | 334 | 349.5 | 325 | +0.91% | 53 | 880 | 296,155 |
| 2022-10-26 | 327 | 331 | 334.5 | 327 | -0.75% | 43 | 980 | 323,180 |
| 2022-10-25 | 320.5 | 333.5 | 333.5 | 320.5 | +2.77% | 33 | 980 | 320,480 |
| 2022-10-24 | 326.5 | 324.5 | 336 | 320.5 | +1.56% | 37 | 550 | 180,820 |
| 2022-10-21 | 319 | 319.5 | 319.5 | 317.5 | -0.31% | 5 | 50 | 15,940 |
| 2022-10-20 | 324 | 320.5 | 324 | 318 | -0.77% | 13 | 230 | 73,690 |
| 2022-10-19 | 322 | 323 | 330.5 | 317.5 | -0.15% | 16 | 200 | 64,510 |
| 2022-10-18 | 326 | 323.5 | 332 | 315.5 | -0.61% | 40 | 770 | 249,425 |
| 2022-10-17 | 322 | 325.5 | 325.5 | 321.5 | +1.09% | 12 | 240 | 77,900 |
| 2022-10-14 | 318.5 | 322 | 323.5 | 314 | +2.22% | 19 | 220 | 70,230 |
| 2022-10-13 | 319.5 | 315 | 324 | 313.5 | -1.56% | 27 | 330 | 104,810 |
| 2022-10-12 | 320.5 | 320 | 322 | 304.5 | -0.93% | 52 | 710 | 223,725 |
| 2022-10-11 | 318 | 323 | 327.5 | 316 | +3.53% | 20 | 460 | 147,160 |
| 2022-10-10 | 302.5 | 312 | 312 | 302 | +0.81% | 20 | 440 | 135,615 |
| 2022-10-07 | 312.5 | 309.5 | 312.5 | 305.5 | -1.90% | 16 | 170 | 52,440 |
| 2022-10-06 | 316.5 | 315.5 | 321 | 312.5 | -1.56% | 11 | 190 | 59,920 |
| 2022-10-05 | 326.5 | 320.5 | 335 | 312.5 | +2.07% | 65 | 1,210 | 390,575 |
| 2022-10-04 | 304 | 314 | 322.5 | 302.5 | -1.26% | 22 | 310 | 97,500 |
| 2022-10-03 | 306.5 | 318 | 327.5 | 290 | +6.00% | 28 | 460 | 141,690 |
| 2022-09-30 | 311.5 | 300 | 314.5 | 291 | -2.60% | 49 | 800 | 240,215 |
| 2022-09-29 | 322 | 308 | 325 | 292 | -4.79% | 28 | 680 | 207,485 |
| 2022-09-28 | 321 | 323.5 | 336.5 | 313 | +0.78% | 30 | 610 | 198,790 |
| 2022-09-27 | 305 | 321 | 323.5 | 300 | +3.55% | 36 | 610 | 190,735 |
| 2022-09-26 | 321.5 | 310 | 321.5 | 305 | -3.43% | 42 | 540 | 167,260 |
| 2022-09-23 | 319.5 | 321 | 321.5 | 313 | +0.63% | 40 | 1,550 | 491,810 |
| 2022-09-22 | 331.5 | 319 | 340.5 | 311 | -2.74% | 68 | 830 | 270,335 |
| 2022-09-21 | 328 | 328 | 339.5 | 282 | -4.09% | 137 | 4,150 | 1,307,975 |
| 2022-09-20 | 365.5 | 342 | 365.5 | 326 | -8.56% | 117 | 3,040 | 1,055,055 |
| 2022-09-19 | 373.5 | 374 | 375 | 361 | 0.00% | 40 | 690 | 255,055 |
| 2022-09-16 | 377 | 374 | 378 | 374 | -0.80% | 17 | 220 | 82,605 |
| 2022-09-15 | 376 | 377 | 380.5 | 364 | -0.66% | 74 | 1,510 | 562,875 |
| 2022-09-14 | 373 | 379.5 | 397 | 373 | -1.94% | 111 | 2,740 | 1,042,440 |
| 2022-09-13 | 363.5 | 387 | 399 | 351.5 | +6.17% | 379 | 9,290 | 3,510,705 |
| 2022-09-12 | 369 | 364.5 | 369 | 355 | -0.14% | 110 | 1,750 | 634,450 |
| 2022-09-09 | 383 | 365 | 383 | 365 | -3.95% | 68 | 2,120 | 786,450 |
| 2022-09-08 | 356.5 | 380 | 401 | 355.5 | +6.74% | 249 | 5,410 | 2,050,665 |
| 2022-09-07 | 358 | 356 | 358 | 352.5 | -1.52% | 53 | 1,460 | 518,325 |
| 2022-09-06 | 368 | 361.5 | 374.5 | 357 | -2.69% | 105 | 1,320 | 482,520 |
| 2022-09-05 | 389 | 371.5 | 389 | 363 | -1.72% | 165 | 2,910 | 1,077,455 |
| 2022-09-02 | 346 | 378 | 420 | 346 | +12.50% | 1344 | 34,040 | 13,382,425 |
| 2022-09-01 | 337 | 336 | 342 | 336 | -1.03% | 35 | 760 | 256,565 |
| 2022-08-31 | 345 | 339.5 | 345.5 | 335 | 0.00% | 71 | 1,410 | 475,635 |
| 2022-08-30 | 349 | 339.5 | 349 | 339.5 | -2.72% | 45 | 650 | 224,180 |
| 2022-08-29 | 349 | 349 | 349 | 343.5 | +1.31% | 39 | 1,520 | 529,220 |
| 2022-08-26 | 342 | 344.5 | 349 | 340 | +0.73% | 19 | 380 | 130,800 |
| 2022-08-25 | 343.5 | 342 | 343.5 | 337.5 | +0.29% | 15 | 190 | 64,765 |
| 2022-08-24 | 334 | 341 | 345 | 331 | +1.19% | 53 | 840 | 285,215 |
| 2022-08-23 | 338 | 337 | 339.5 | 332 | +1.97% | 33 | 630 | 212,125 |
| 2022-08-22 | 332.5 | 330.5 | 334 | 327 | +0.30% | 16 | 210 | 69,555 |
| 2022-08-19 | 332.5 | 329.5 | 335 | 329.5 | -0.30% | 27 | 680 | 226,615 |
| 2022-08-18 | 337 | 330.5 | 340.5 | 329 | +0.15% | 31 | 470 | 157,380 |
| 2022-08-17 | 338 | 330 | 338 | 329.5 | -0.90% | 21 | 600 | 199,780 |
| 2022-08-16 | 336 | 333 | 336.5 | 330 | -0.45% | 31 | 770 | 257,585 |
| 2022-08-15 | 333.5 | 334.5 | 339 | 332 | 0.00% | 40 | 810 | 271,040 |
| 2022-08-12 | 325 | 334.5 | 340 | 314 | +4.53% | 126 | 4,340 | 1,434,965 |
| 2022-08-11 | 324 | 320 | 335 | 320 | -1.08% | 33 | 590 | 192,405 |
| 2022-08-10 | 325 | 323.5 | 330 | 323.5 | +0.47% | 20 | 360 | 117,625 |
| 2022-08-09 | 322.5 | 322 | 326 | 319.5 | +0.31% | 14 | 170 | 54,635 |
| 2022-08-08 | 319.5 | 321 | 321 | 316.5 | +1.26% | 8 | 90 | 28,790 |
| 2022-08-05 | 321 | 317 | 325 | 317 | -1.71% | 17 | 190 | 60,680 |
| 2022-08-04 | 327 | 322.5 | 331 | 321 | +0.31% | 9 | 90 | 29,325 |
| 2022-08-03 | 320.5 | 321.5 | 324.5 | 320.5 | 0.00% | 7 | 70 | 22,575 |
| 2022-08-02 | 323.5 | 321.5 | 323.5 | 321.5 | -2.28% | 6 | 60 | 19,350 |
| 2022-08-01 | 328 | 329 | 331.5 | 325.5 | +1.39% | 18 | 300 | 98,335 |
| 2022-07-29 | 319.5 | 324.5 | 325 | 319.5 | -0.15% | 13 | 140 | 45,110 |
| 2022-07-28 | 321.5 | 325 | 330.5 | 321 | -1.52% | 15 | 300 | 97,145 |
| 2022-07-27 | 319 | 330 | 333 | 317 | +4.43% | 19 | 230 | 74,765 |
| 2022-07-26 | 314 | 316 | 316.5 | 312 | +1.61% | 11 | 160 | 50,300 |
| 2022-07-25 | 307 | 311 | 313.5 | 304.5 | 0.00% | 27 | 350 | 108,635 |
| 2022-07-22 | 314.5 | 311 | 315.5 | 300 | -0.64% | 84 | 1,650 | 505,380 |
| 2022-07-21 | 309.5 | 313 | 314 | 309.5 | -2.34% | 18 | 270 | 84,580 |
| 2022-07-20 | 315.5 | 320.5 | 326.5 | 315.5 | +2.23% | 18 | 380 | 122,420 |
| 2022-07-19 | 322 | 313.5 | 325 | 313 | -3.83% | 46 | 1,340 | 425,900 |
| 2022-07-18 | 334 | 326 | 351.5 | 325.5 | -0.31% | 62 | 1,390 | 477,685 |
| 2022-07-15 | 324 | 327 | 327 | 317 | -0.91% | 40 | 1,350 | 430,990 |
| 2022-07-14 | 330.5 | 330 | 330.5 | 330 | -0.45% | 6 | 130 | 42,955 |
| 2022-07-13 | 332.5 | 331.5 | 344.5 | 329.5 | +1.07% | 30 | 400 | 135,525 |
| 2022-07-12 | 324 | 328 | 328 | 324 | -0.61% | 11 | 160 | 52,310 |
| 2022-07-11 | 337 | 330 | 337 | 325 | -0.60% | 9 | 100 | 33,100 |
| 2022-07-08 | 344.5 | 332 | 344.5 | 321.5 | +0.15% | 9 | 110 | 36,350 |
| 2022-07-07 | 332 | 331.5 | 336 | 330 | -2.07% | 7 | 70 | 23,265 |
| 2022-07-06 | 343 | 338.5 | 343.5 | 327 | +1.50% | 17 | 320 | 106,970 |
| 2022-07-05 | 334.5 | 333.5 | 334.5 | 328 | 0.00% | 10 | 100 | 33,210 |
| 2022-07-04 | 333.5 | 333.5 | 344.5 | 333.5 | +0.15% | 26 | 480 | 161,435 |
| 2022-07-01 | 332 | 333 | 333 | 331.5 | +0.15% | 5 | 60 | 19,935 |
| 2022-06-30 | 344 | 332.5 | 344.5 | 322.5 | -3.34% | 59 | 1,210 | 400,815 |
| 2022-06-29 | 345.5 | 344 | 348 | 343 | -0.72% | 13 | 140 | 48,235 |
| 2022-06-28 | 344 | 346.5 | 351 | 344 | -0.43% | 8 | 160 | 55,665 |
| 2022-06-27 | 344 | 348 | 352.5 | 340 | +1.61% | 37 | 630 | 218,515 |
| 2022-06-24 | 338 | 342.5 | 342.5 | 338 | +0.29% | 9 | 170 | 57,950 |
| 2022-06-23 | 346.5 | 341.5 | 348.5 | 330 | -1.44% | 84 | 2,060 | 692,345 |
| 2022-06-22 | 338.5 | 346.5 | 347 | 338 | +1.17% | 7 | 110 | 37,705 |
| 2022-06-21 | 354 | 342.5 | 354 | 340 | -1.72% | 15 | 220 | 75,595 |
| 2022-06-20 | 352 | 348.5 | 352.5 | 343.5 | -0.14% | 23 | 290 | 100,950 |
| 2022-06-17 | 345 | 349 | 349.5 | 342 | +1.01% | 9 | 100 | 34,535 |
| 2022-06-16 | 344.5 | 345.5 | 345.5 | 340.5 | +0.73% | 12 | 120 | 41,175 |
| 2022-06-15 | 342.5 | 343 | 343 | 342.5 | +1.48% | 2 | 30 | 10,280 |
| 2022-06-14 | 338 | 338 | 343 | 338 | -0.15% | 10 | 100 | 34,070 |
| 2022-06-10 | 337 | 338.5 | 340 | 337 | -1.60% | 3 | 30 | 10,155 |
| 2022-06-09 | 337 | 344 | 344 | 336.5 | +1.18% | 8 | 90 | 30,485 |
| 2022-06-08 | 337 | 340 | 345 | 336.5 | -1.16% | 13 | 190 | 65,085 |
| 2022-06-07 | 341 | 344 | 344 | 338 | +1.18% | 6 | 80 | 27,260 |
| 2022-06-06 | 338 | 340 | 340 | 338 | +0.59% | 4 | 60 | 20,360 |
| 2022-06-03 | 345 | 338 | 345 | 337.5 | 0.00% | 13 | 170 | 57,700 |
| 2022-06-02 | 355.5 | 338 | 356.5 | 338 | -2.03% | 39 | 660 | 228,650 |
| 2022-06-01 | 343.5 | 345 | 345 | 343.5 | -1.29% | 10 | 320 | 110,365 |
| 2022-05-31 | 352.5 | 349.5 | 352.5 | 349.5 | +0.72% | 7 | 110 | 38,515 |
| 2022-05-30 | 347 | 347 | 347 | 347 | -0.72% | 1 | 10 | 3,470 |
| 2022-05-27 | 342.5 | 349.5 | 349.5 | 342 | +0.43% | 18 | 330 | 114,850 |
| 2022-05-26 | 355 | 348 | 355 | 348 | -0.29% | 12 | 220 | 77,450 |
| 2022-05-25 | 338 | 349 | 353 | 338 | +2.05% | 17 | 440 | 154,465 |
| 2022-05-24 | 354 | 342 | 360 | 341.5 | -3.12% | 19 | 330 | 116,485 |
| 2022-05-23 | 345.5 | 353 | 361 | 345.5 | +2.17% | 32 | 430 | 153,240 |
| 2022-05-20 | 351.5 | 345.5 | 352.5 | 345.5 | -1.71% | 11 | 120 | 42,010 |
| 2022-05-19 | 353 | 351.5 | 359 | 351.5 | -1.13% | 8 | 110 | 38,990 |
| 2022-05-18 | 353 | 355.5 | 365 | 350 | +1.72% | 39 | 520 | 185,375 |
| 2022-05-17 | 347.5 | 349.5 | 351 | 343 | +1.30% | 22 | 330 | 114,240 |
| 2022-05-16 | 351.5 | 345 | 357 | 334.5 | -1.71% | 55 | 1,190 | 407,670 |
| 2022-05-13 | 352.5 | 351 | 352.5 | 340 | +1.15% | 11 | 160 | 55,470 |
| 2022-05-12 | 357 | 347 | 358.5 | 346 | -4.41% | 41 | 1,020 | 358,875 |
| 2022-05-11 | 372 | 363 | 372.5 | 346 | -1.09% | 86 | 2,740 | 968,945 |
| 2022-05-06 | 365.5 | 367 | 376 | 362.5 | -1.48% | 20 | 330 | 121,220 |
| 2022-05-05 | 370 | 372.5 | 372.5 | 365.5 | +0.40% | 7 | 110 | 40,585 |
| 2022-05-04 | 357.5 | 371 | 388.5 | 357.5 | +3.92% | 94 | 1,630 | 612,505 |
| 2022-04-29 | 370 | 357 | 370 | 357 | -1.38% | 18 | 200 | 72,160 |
| 2022-04-28 | 358 | 362 | 370 | 355.5 | +1.97% | 13 | 200 | 72,170 |
| 2022-04-27 | 359.5 | 355 | 369.5 | 353 | -0.56% | 19 | 210 | 75,430 |
| 2022-04-26 | 364 | 357 | 367.5 | 345 | -1.92% | 42 | 640 | 227,615 |
| 2022-04-25 | 372 | 364 | 372 | 363.5 | -0.14% | 7 | 100 | 36,690 |
| 2022-04-22 | 370 | 364.5 | 374 | 364.5 | -0.68% | 10 | 320 | 117,075 |
| 2022-04-21 | 377 | 367 | 390 | 365 | -1.87% | 26 | 360 | 133,440 |
| 2022-04-20 | 379 | 374 | 379.5 | 363.5 | +1.49% | 12 | 130 | 48,235 |
| 2022-04-19 | 374.5 | 368.5 | 376.5 | 363.5 | +0.68% | 22 | 350 | 128,755 |
| 2022-04-18 | 360 | 366 | 383 | 350 | -2.27% | 14 | 160 | 59,050 |
| 2022-04-15 | 373.5 | 374.5 | 380 | 373.5 | 0.00% | 10 | 330 | 123,625 |
| 2022-04-14 | 385.5 | 374.5 | 385.5 | 371 | -1.19% | 28 | 530 | 199,685 |
| 2022-04-13 | 392 | 379 | 392 | 376 | -1.43% | 25 | 420 | 160,050 |
| 2022-04-12 | 388.5 | 384.5 | 388.5 | 384 | -1.66% | 6 | 80 | 30,875 |
| 2022-04-11 | 395 | 391 | 395 | 387 | -0.76% | 3 | 30 | 11,730 |
| 2022-04-08 | 394.5 | 394 | 394.5 | 385 | -0.13% | 23 | 560 | 218,520 |
| 2022-04-07 | 391.5 | 394.5 | 395 | 380.5 | +2.60% | 35 | 550 | 214,825 |
| 2022-04-06 | 405 | 384.5 | 414 | 381 | -3.88% | 58 | 770 | 302,130 |
| 2022-04-05 | 391.5 | 400 | 405 | 389.5 | +2.17% | 39 | 860 | 340,025 |
| 2022-04-04 | 394.5 | 391.5 | 401 | 390 | -0.25% | 29 | 500 | 197,685 |
| 2022-04-01 | 402 | 392.5 | 402 | 385 | +0.77% | 48 | 820 | 322,660 |
| 2022-03-31 | 358.5 | 389.5 | 421 | 358.5 | +8.80% | 155 | 3,020 | 1,176,625 |
| 2022-03-30 | 338 | 358 | 364 | 316.5 | +5.92% | 115 | 2,280 | 776,045 |
| 2022-03-29 | 331.5 | 338 | 350 | 306.5 | +2.74% | 85 | 1,910 | 641,275 |
| 2022-03-28 | 364.5 | 329 | 365 | 301.5 | -9.99% | 97 | 3,210 | 1,073,345 |
| 2022-02-25 | 345.5 | 365.5 | 411 | 313 | +9.76% | 86 | 1,960 | 712,920 |
| 2022-02-24 | 314 | 333 | 383.5 | 285.5 | -16.75% | 43 | 720 | 225,380 |
| 2022-02-22 | 390 | 400 | 400 | 370 | +2.43% | 40 | 1,170 | 454,020 |
| 2022-02-21 | 421 | 390.5 | 421 | 390.5 | -7.02% | 61 | 2,360 | 950,335 |
| 2022-02-18 | 425.5 | 420 | 437 | 417 | 0.00% | 45 | 850 | 361,435 |
| 2022-02-17 | 430 | 420 | 430 | 418 | -2.21% | 18 | 200 | 84,425 |
| 2022-02-16 | 421.5 | 429.5 | 435 | 420 | +0.23% | 26 | 460 | 195,155 |
| 2022-02-15 | 424 | 428.5 | 431.5 | 421 | +2.51% | 20 | 300 | 128,235 |
| 2022-02-14 | 419.5 | 418 | 422 | 417.5 | +0.12% | 12 | 270 | 113,020 |
| 2022-02-11 | 417.5 | 417.5 | 418 | 417.5 | -1.07% | 6 | 70 | 29,230 |
| 2022-02-10 | 430.5 | 422 | 430.5 | 415 | +0.60% | 23 | 340 | 142,680 |
| 2022-02-09 | 421.5 | 419.5 | 431 | 419.5 | +0.12% | 13 | 150 | 63,605 |
| 2022-02-08 | 418 | 419 | 420.5 | 414 | +1.45% | 8 | 80 | 33,340 |
| 2022-02-07 | 417.5 | 413 | 433 | 413 | -0.84% | 51 | 710 | 297,780 |
| 2022-02-04 | 418 | 416.5 | 423 | 413.5 | -0.48% | 11 | 110 | 45,835 |
| 2022-02-03 | 430 | 418.5 | 430 | 403 | -3.24% | 26 | 300 | 124,360 |
| 2022-02-02 | 429 | 432.5 | 433 | 427 | +0.35% | 11 | 150 | 64,415 |
| 2022-02-01 | 436.5 | 431 | 447.5 | 430 | +0.23% | 31 | 400 | 174,965 |
| 2022-01-31 | 433 | 430 | 444.5 | 430 | -1.38% | 12 | 120 | 52,350 |
| 2022-01-28 | 437 | 436 | 437 | 430 | -0.11% | 9 | 110 | 47,640 |
| 2022-01-27 | 419 | 436.5 | 439 | 413.5 | +2.83% | 35 | 370 | 158,430 |
| 2022-01-26 | 426 | 424.5 | 427 | 418 | -0.12% | 6 | 60 | 25,460 |
| 2022-01-25 | 421 | 425 | 427 | 403.5 | +0.24% | 49 | 840 | 347,070 |
| 2022-01-24 | 440 | 424 | 444 | 415 | -4.29% | 28 | 360 | 152,650 |
| 2022-01-21 | 447 | 443 | 447 | 443 | -1.01% | 13 | 230 | 102,725 |
| 2022-01-20 | 445.5 | 447.5 | 455 | 437.5 | +1.02% | 8 | 80 | 35,705 |
| 2022-01-19 | 416.5 | 443 | 446 | 416.5 | +2.07% | 8 | 150 | 66,445 |
| 2022-01-18 | 447 | 434 | 449 | 422.5 | -3.45% | 58 | 1,070 | 469,920 |
| 2022-01-17 | 450 | 449.5 | 450.5 | 434 | -0.88% | 27 | 500 | 221,070 |
| 2022-01-14 | 466 | 453.5 | 466 | 450 | -3.20% | 43 | 1,530 | 694,130 |
| 2022-01-13 | 467.5 | 468.5 | 468.5 | 451.5 | -0.64% | 14 | 210 | 96,770 |
| 2022-01-12 | 475 | 471.5 | 475.5 | 470 | -0.11% | 14 | 430 | 202,640 |
| 2022-01-11 | 474.5 | 472 | 475.5 | 472 | 0.00% | 9 | 290 | 137,725 |
| 2022-01-10 | 471.5 | 472 | 475.5 | 471.5 | -0.21% | 10 | 100 | 47,355 |
| 2022-01-06 | 479 | 473 | 483.5 | 473 | -0.21% | 36 | 520 | 249,155 |
| 2022-01-05 | 475 | 474 | 493 | 469 | -1.25% | 88 | 2,260 | 1,086,050 |
| 2022-01-04 | 483 | 480 | 483 | 472 | +1.16% | 24 | 640 | 306,400 |
| 2022-01-03 | 445.5 | 474.5 | 488.5 | 445.5 | 0.00% | 72 | 940 | 445,500 |