ЕвроМедЦентр
GEMC
795.7 ₽ -1.01% ↓История котировок GEMC
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 320.1 | 308.3 | 320.1 | 306.8 | -0.77% | 902 | 10,175 | 3,162,468 |
| 2022-12-29 | 312.1 | 310.7 | 317.7 | 306.6 | +0.55% | 811 | 9,291 | 2,906,064 |
| 2022-12-28 | 315.2 | 309 | 318.2 | 305.5 | -1.97% | 879 | 11,696 | 3,661,926 |
| 2022-12-27 | 317.3 | 315.2 | 318 | 313 | -0.35% | 654 | 6,802 | 2,144,873 |
| 2022-12-26 | 320 | 316.3 | 320.6 | 314 | -1.37% | 680 | 9,048 | 2,872,679 |
| 2022-12-23 | 319.5 | 320.7 | 322.9 | 319.5 | +0.38% | 462 | 5,176 | 1,658,056 |
| 2022-12-22 | 318 | 319.5 | 324 | 313.6 | +1.82% | 865 | 19,148 | 6,119,086 |
| 2022-12-21 | 311 | 313.8 | 325.3 | 311 | +1.03% | 1373 | 25,476 | 8,138,646 |
| 2022-12-20 | 304.2 | 310.6 | 311.9 | 301.7 | +0.10% | 966 | 13,017 | 3,986,944 |
| 2022-12-19 | 301 | 310.3 | 310.7 | 300.5 | +3.16% | 1296 | 15,662 | 4,784,044 |
| 2022-12-16 | 300 | 300.8 | 304.5 | 299 | -0.10% | 890 | 10,045 | 3,040,103 |
| 2022-12-15 | 302.7 | 301.1 | 305.9 | 296 | -1.60% | 1738 | 19,395 | 5,849,767 |
| 2022-12-14 | 308.9 | 306 | 311.8 | 304 | +0.23% | 994 | 10,477 | 3,217,756 |
| 2022-12-13 | 314.5 | 305.3 | 317.7 | 305.3 | -2.68% | 1621 | 18,330 | 5,664,353 |
| 2022-12-12 | 315.4 | 313.7 | 325 | 311.9 | +0.45% | 1387 | 15,227 | 4,832,424 |
| 2022-12-09 | 312 | 312.3 | 331.6 | 305.3 | +2.29% | 3486 | 56,436 | 17,969,747 |
| 2022-12-08 | 314 | 305.3 | 314 | 301.2 | -2.27% | 2798 | 36,823 | 11,264,638 |
| 2022-12-07 | 312 | 312.4 | 318.1 | 310.6 | -1.20% | 961 | 10,059 | 3,153,660 |
| 2022-12-06 | 324.4 | 316.2 | 325 | 315 | -2.20% | 1392 | 9,407 | 3,010,630 |
| 2022-12-05 | 326.1 | 323.3 | 328.4 | 322.2 | -0.03% | 1172 | 6,956 | 2,254,021 |
| 2022-12-02 | 325.5 | 323.4 | 327.5 | 322 | -0.65% | 689 | 8,024 | 2,606,653 |
| 2022-12-01 | 325 | 325.5 | 331.3 | 318 | +0.15% | 1348 | 20,454 | 6,651,725 |
| 2022-11-30 | 330.1 | 325 | 333 | 318 | -1.72% | 1082 | 12,870 | 4,197,912 |
| 2022-11-29 | 335 | 330.7 | 335 | 329 | -0.18% | 781 | 6,839 | 2,263,199 |
| 2022-11-28 | 340 | 331.3 | 346.9 | 330 | -2.64% | 1847 | 17,408 | 5,806,558 |
| 2022-11-25 | 339.9 | 340.3 | 343.2 | 339.8 | -0.06% | 465 | 3,940 | 1,344,847 |
| 2022-11-24 | 337.1 | 340.5 | 342.5 | 336 | +0.71% | 542 | 4,902 | 1,667,573 |
| 2022-11-23 | 338.7 | 338.1 | 346.7 | 337.1 | +0.36% | 577 | 7,146 | 2,431,554 |
| 2022-11-22 | 337.7 | 336.9 | 338.1 | 332.2 | -0.24% | 540 | 5,095 | 1,709,519 |
| 2022-11-21 | 345.2 | 337.7 | 345.2 | 332.1 | -2.20% | 1467 | 15,364 | 5,179,177 |
| 2022-11-18 | 354.4 | 345.3 | 354.4 | 343 | -1.00% | 1106 | 10,748 | 3,731,959 |
| 2022-11-17 | 347 | 348.8 | 359 | 347 | +1.28% | 1963 | 28,394 | 10,042,831 |
| 2022-11-16 | 342.5 | 344.4 | 345.6 | 342 | +0.55% | 630 | 4,052 | 1,392,526 |
| 2022-11-15 | 345 | 342.5 | 348 | 341.9 | -0.70% | 752 | 5,493 | 1,891,964 |
| 2022-11-14 | 350 | 344.9 | 350 | 340.3 | -0.35% | 822 | 6,833 | 2,354,064 |
| 2022-11-11 | 352 | 346.1 | 352 | 345.1 | -0.29% | 597 | 5,449 | 1,892,655 |
| 2022-11-10 | 342.2 | 347.1 | 349.9 | 340.4 | +1.40% | 897 | 8,044 | 2,787,100 |
| 2022-11-09 | 357.9 | 342.3 | 360 | 337.4 | -3.31% | 2105 | 18,160 | 6,352,371 |
| 2022-11-08 | 365.4 | 354 | 365.4 | 351 | -2.67% | 1438 | 15,426 | 5,512,268 |
| 2022-11-07 | 354.5 | 363.7 | 366.9 | 354.5 | +0.75% | 1443 | 15,516 | 5,624,784 |
| 2022-11-03 | 360 | 361 | 369.4 | 357.5 | -0.69% | 776 | 8,018 | 2,880,924 |
| 2022-11-02 | 371.2 | 363.5 | 371.8 | 360.9 | -1.14% | 1152 | 11,824 | 4,332,157 |
| 2022-11-01 | 368 | 367.7 | 372.7 | 360 | -0.59% | 1396 | 10,308 | 3,794,741 |
| 2022-10-31 | 375 | 369.9 | 377.9 | 369 | -1.25% | 988 | 9,816 | 3,643,012 |
| 2022-10-28 | 380 | 374.6 | 383 | 367.5 | -0.64% | 906 | 9,298 | 3,471,599 |
| 2022-10-27 | 379 | 377 | 380.7 | 373.2 | +1.02% | 1193 | 8,439 | 3,190,340 |
| 2022-10-26 | 380 | 373.2 | 389 | 370.3 | -0.64% | 1467 | 12,130 | 4,566,803 |
| 2022-10-25 | 368.1 | 375.6 | 391.1 | 362.3 | +2.07% | 2358 | 30,437 | 11,515,595 |
| 2022-10-24 | 371.6 | 368 | 376.9 | 365 | -0.97% | 708 | 4,867 | 1,809,405 |
| 2022-10-21 | 374.5 | 371.6 | 380.8 | 353.6 | -0.85% | 1282 | 16,165 | 5,898,501 |
| 2022-10-20 | 385.9 | 374.8 | 386 | 364 | +2.80% | 765 | 5,256 | 1,964,952 |
| 2022-10-19 | 383.3 | 364.6 | 383.3 | 356.4 | -5.59% | 1455 | 17,361 | 6,422,873 |
| 2022-10-18 | 387 | 386.2 | 392 | 375 | +2.25% | 1169 | 10,428 | 4,021,667 |
| 2022-10-17 | 357 | 377.7 | 383.2 | 355.3 | +5.62% | 1444 | 13,209 | 4,912,735 |
| 2022-10-14 | 345.8 | 357.6 | 416.2 | 340 | +6.75% | 1436 | 15,991 | 5,694,573 |
| 2022-10-13 | 340.2 | 335 | 349 | 335 | -1.33% | 728 | 5,984 | 2,063,975 |
| 2022-10-12 | 335.9 | 339.5 | 350.9 | 330 | +2.57% | 1259 | 11,796 | 4,027,867 |
| 2022-10-11 | 324 | 331 | 335 | 318.6 | +2.03% | 700 | 5,596 | 1,828,605 |
| 2022-10-10 | 305.9 | 324.4 | 329.9 | 300 | +2.89% | 1181 | 8,519 | 2,716,600 |
| 2022-10-07 | 339.4 | 315.3 | 368.6 | 309.3 | -7.10% | 1156 | 7,600 | 2,476,021 |
| 2022-10-06 | 330.3 | 339.4 | 344.9 | 330.1 | +0.56% | 466 | 3,254 | 1,098,515 |
| 2022-10-05 | 346 | 337.5 | 350 | 325 | -2.20% | 789 | 7,426 | 2,482,165 |
| 2022-10-04 | 343 | 345.1 | 361.8 | 327.4 | +5.57% | 1154 | 11,717 | 4,062,603 |
| 2022-10-03 | 301 | 326.9 | 327 | 301 | +8.60% | 879 | 13,469 | 4,300,708 |
| 2022-09-30 | 301 | 301 | 323.9 | 291.6 | -0.40% | 1050 | 10,335 | 3,124,581 |
| 2022-09-29 | 324 | 302.2 | 335 | 301 | -6.73% | 890 | 11,448 | 3,525,180 |
| 2022-09-28 | 323.8 | 324 | 342.6 | 315.7 | +2.37% | 646 | 8,500 | 2,744,263 |
| 2022-09-27 | 303 | 316.5 | 328 | 294.2 | +4.46% | 907 | 6,188 | 1,925,349 |
| 2022-09-26 | 330 | 303 | 338.9 | 299 | -8.18% | 1818 | 14,383 | 4,445,361 |
| 2022-09-23 | 372.5 | 330 | 378.9 | 326.2 | -11.41% | 2128 | 22,583 | 7,774,546 |
| 2022-09-22 | 380 | 372.5 | 394 | 365 | -0.27% | 1330 | 8,298 | 3,138,409 |
| 2022-09-21 | 355.5 | 373.5 | 392.5 | 300 | -5.44% | 2012 | 16,838 | 6,118,370 |
| 2022-09-20 | 451.9 | 395 | 451.9 | 373.5 | -11.47% | 2827 | 26,624 | 10,934,820 |
| 2022-09-19 | 449 | 446.2 | 452 | 441.1 | -0.29% | 857 | 7,025 | 3,130,122 |
| 2022-09-16 | 452.1 | 447.5 | 456 | 440.7 | -1.02% | 752 | 8,133 | 3,647,632 |
| 2022-09-15 | 449.9 | 452.1 | 457.9 | 446 | +0.49% | 601 | 7,025 | 3,179,214 |
| 2022-09-14 | 452.7 | 449.9 | 456.8 | 440.4 | -0.62% | 854 | 6,245 | 2,796,147 |
| 2022-09-13 | 462.5 | 452.7 | 462.9 | 450.2 | -2.41% | 1114 | 10,251 | 4,689,536 |
| 2022-09-12 | 468.8 | 463.9 | 468.8 | 456.1 | -1.05% | 1601 | 17,384 | 8,040,436 |
| 2022-09-09 | 453.8 | 468.8 | 468.8 | 447.5 | +3.31% | 1215 | 12,990 | 5,910,248 |
| 2022-09-08 | 446 | 453.8 | 455 | 441.3 | +2.79% | 766 | 7,431 | 3,324,296 |
| 2022-09-07 | 442.6 | 441.5 | 449.7 | 432.9 | -1.03% | 918 | 7,865 | 3,477,908 |
| 2022-09-06 | 449.1 | 446.1 | 460 | 425 | -0.65% | 1794 | 26,310 | 11,895,358 |
| 2022-09-05 | 456 | 449 | 464.1 | 448 | -1.88% | 1740 | 16,461 | 7,434,117 |
| 2022-09-02 | 458 | 457.6 | 466 | 453.7 | -0.02% | 1582 | 15,123 | 6,942,304 |
| 2022-09-01 | 455.9 | 457.7 | 464 | 445 | +0.42% | 1074 | 12,518 | 5,697,202 |
| 2022-08-31 | 452.1 | 455.8 | 471.2 | 441 | -0.81% | 2253 | 24,741 | 11,231,386 |
| 2022-08-30 | 447.5 | 459.5 | 473.7 | 447.5 | -5.04% | 4524 | 72,559 | 33,343,448 |
| 2022-08-29 | 479.9 | 483.9 | 509.7 | 475.6 | +2.28% | 5287 | 70,222 | 34,456,301 |
| 2022-08-26 | 464.5 | 473.1 | 477.1 | 457.1 | +1.96% | 2059 | 22,678 | 10,655,697 |
| 2022-08-25 | 455.9 | 464 | 465 | 445.9 | +3.32% | 1301 | 13,701 | 6,250,558 |
| 2022-08-24 | 457.8 | 449.1 | 457.8 | 440.9 | -0.20% | 1348 | 20,708 | 9,338,149 |
| 2022-08-23 | 462 | 450 | 472.9 | 446 | -2.32% | 2639 | 31,823 | 14,485,102 |
| 2022-08-22 | 470 | 460.7 | 476.7 | 458 | -1.98% | 2243 | 23,209 | 10,786,577 |
| 2022-08-19 | 492 | 470 | 500 | 460 | -3.87% | 3157 | 42,939 | 20,417,016 |
| 2022-08-18 | 440.1 | 488.9 | 510 | 440.1 | +11.09% | 11845 | 167,820 | 80,375,234 |
| 2022-08-17 | 455 | 440.1 | 472 | 432 | -1.81% | 5844 | 80,586 | 36,605,293 |
| 2022-08-16 | 396.9 | 448.2 | 459 | 392.9 | +14.34% | 9040 | 149,535 | 64,888,480 |
| 2022-08-15 | 380.5 | 392 | 392 | 380.5 | +2.14% | 808 | 9,714 | 3,770,848 |
| 2022-08-12 | 379.6 | 383.8 | 384 | 370 | +2.26% | 1035 | 12,995 | 4,920,918 |
| 2022-08-11 | 386 | 375.3 | 393.3 | 375.2 | -2.77% | 1424 | 23,834 | 9,110,832 |
| 2022-08-10 | 386 | 386 | 390 | 380.6 | +1.15% | 731 | 10,376 | 3,996,482 |
| 2022-08-09 | 387 | 381.6 | 396.6 | 375 | -0.24% | 1177 | 14,284 | 5,511,444 |
| 2022-08-08 | 371.3 | 382.5 | 384 | 371.3 | +3.04% | 623 | 8,831 | 3,363,010 |
| 2022-08-05 | 380 | 371.2 | 393.4 | 370 | -2.06% | 1502 | 12,915 | 4,870,653 |
| 2022-08-04 | 374 | 379 | 381.6 | 371.1 | +1.42% | 471 | 3,424 | 1,290,945 |
| 2022-08-03 | 384.3 | 373.7 | 384.3 | 362 | -1.50% | 938 | 9,274 | 3,470,335 |
| 2022-08-02 | 389 | 379.4 | 393.7 | 378 | -2.47% | 565 | 5,586 | 2,141,199 |
| 2022-08-01 | 400 | 389 | 400 | 383 | -1.52% | 876 | 15,000 | 5,911,128 |
| 2022-07-29 | 376.1 | 395 | 403 | 376 | +5.25% | 2205 | 40,035 | 15,854,535 |
| 2022-07-28 | 380 | 375.3 | 391.9 | 375.3 | +0.03% | 1238 | 12,929 | 4,949,102 |
| 2022-07-27 | 369.5 | 375.2 | 384.5 | 364 | +1.54% | 1007 | 13,331 | 5,021,193 |
| 2022-07-26 | 374 | 369.5 | 395.4 | 367.2 | +0.74% | 1851 | 28,117 | 10,615,958 |
| 2022-07-25 | 375.2 | 366.8 | 377 | 362 | -2.24% | 1297 | 15,758 | 5,821,280 |
| 2022-07-22 | 377 | 375.2 | 390.1 | 371.3 | -0.77% | 742 | 8,475 | 3,193,137 |
| 2022-07-21 | 385.8 | 378.1 | 393 | 367.4 | -0.18% | 692 | 5,976 | 2,252,522 |
| 2022-07-20 | 390 | 378.8 | 390 | 371.3 | -1.41% | 594 | 6,859 | 2,629,790 |
| 2022-07-19 | 381.7 | 384.2 | 390.8 | 380 | -1.56% | 443 | 2,686 | 1,031,041 |
| 2022-07-18 | 394.8 | 390.3 | 394.8 | 375.1 | +1.77% | 627 | 6,709 | 2,587,954 |
| 2022-07-15 | 380.9 | 383.5 | 397.2 | 375 | +1.99% | 508 | 4,377 | 1,659,575 |
| 2022-07-14 | 375.1 | 376 | 386.8 | 375 | -2.82% | 583 | 3,471 | 1,313,543 |
| 2022-07-13 | 389 | 386.9 | 402.7 | 375 | +2.08% | 788 | 6,636 | 2,541,478 |
| 2022-07-12 | 374.8 | 379 | 390.8 | 371 | -4.65% | 1051 | 12,005 | 4,562,788 |
| 2022-07-11 | 401 | 397.5 | 409.9 | 384.4 | -1.58% | 876 | 11,611 | 4,671,357 |
| 2022-07-08 | 420 | 403.9 | 420 | 400.3 | +0.52% | 708 | 5,861 | 2,372,573 |
| 2022-07-07 | 385.8 | 401.8 | 409.5 | 385.8 | +1.62% | 1098 | 12,907 | 5,208,009 |
| 2022-07-06 | 405 | 395.4 | 405 | 380.1 | +3.70% | 939 | 11,338 | 4,450,656 |
| 2022-07-05 | 399.9 | 381.3 | 399.9 | 368 | -2.73% | 1365 | 18,321 | 7,032,451 |
| 2022-07-04 | 390 | 392 | 413.9 | 385 | +1.82% | 887 | 7,994 | 3,135,781 |
| 2022-07-01 | 374.6 | 385 | 388.6 | 370.1 | +2.78% | 857 | 8,303 | 3,185,124 |
| 2022-06-30 | 381.1 | 374.6 | 397.7 | 361.9 | -5.19% | 1397 | 16,516 | 6,186,045 |
| 2022-06-29 | 400 | 395.1 | 412 | 382.8 | -4.06% | 1511 | 18,939 | 7,520,617 |
| 2022-06-28 | 392 | 411.8 | 450 | 385.6 | +5.05% | 3876 | 90,195 | 37,211,394 |
| 2022-06-27 | 343.9 | 392 | 405 | 342 | +14.55% | 5775 | 77,886 | 29,868,598 |
| 2022-06-24 | 341 | 342.2 | 351 | 329 | +0.06% | 939 | 7,827 | 2,651,476 |
| 2022-06-23 | 368.8 | 342 | 368.8 | 329 | -4.74% | 1887 | 23,462 | 8,078,922 |
| 2022-06-22 | 392 | 359 | 397 | 353.9 | -8.58% | 1502 | 22,337 | 8,315,890 |
| 2022-06-21 | 418 | 392.7 | 418 | 376.6 | -2.31% | 1460 | 20,424 | 8,061,399 |
| 2022-06-20 | 414.9 | 402 | 426.5 | 391.4 | +1.46% | 2897 | 43,629 | 17,877,084 |
| 2022-06-17 | 424.9 | 396.2 | 434 | 385.1 | -5.44% | 4659 | 78,491 | 31,854,851 |
| 2022-06-16 | 333 | 419 | 435 | 323.5 | +25.49% | 10914 | 213,423 | 85,834,684 |
| 2022-06-15 | 316.4 | 333.9 | 336.8 | 280.6 | +16.18% | 2574 | 30,817 | 9,556,205 |
| 2022-06-14 | 292 | 287.4 | 345.2 | 280 | +2.10% | 1743 | 18,777 | 5,421,272 |
| 2022-06-10 | 294 | 281.5 | 302 | 278 | -4.87% | 1540 | 17,813 | 5,122,113 |
| 2022-06-09 | 345.5 | 295.9 | 345.5 | 290 | -5.79% | 1875 | 18,626 | 5,583,550 |
| 2022-06-08 | 324.1 | 314.1 | 335.6 | 313.5 | -2.91% | 1702 | 15,966 | 5,081,953 |
| 2022-06-07 | 321.1 | 323.5 | 346.1 | 314 | +0.75% | 1437 | 19,870 | 6,526,628 |
| 2022-06-06 | 355 | 321.1 | 376.9 | 314 | -9.88% | 2473 | 24,017 | 8,079,819 |
| 2022-06-03 | 400 | 356.3 | 423.5 | 340.2 | -11.63% | 2785 | 28,518 | 10,598,103 |
| 2022-06-02 | 416 | 403.2 | 432.1 | 402.3 | -4.32% | 1214 | 10,327 | 4,255,243 |
| 2022-06-01 | 420 | 421.4 | 433.5 | 420 | -2.05% | 819 | 7,368 | 3,130,050 |
| 2022-05-31 | 432 | 430.2 | 456.9 | 419.9 | -5.82% | 1280 | 11,796 | 5,094,066 |
| 2022-05-30 | 434 | 456.8 | 478.5 | 430 | +1.06% | 1014 | 7,993 | 3,601,165 |
| 2022-05-27 | 469 | 452 | 469 | 450 | -1.72% | 621 | 3,721 | 1,691,638 |
| 2022-05-26 | 472 | 459.9 | 479 | 450 | -2.36% | 1492 | 10,741 | 4,926,568 |
| 2022-05-25 | 431.3 | 471 | 519.9 | 425.1 | +11.58% | 3919 | 47,494 | 22,840,661 |
| 2022-05-24 | 473.9 | 422.1 | 487.9 | 420 | -9.03% | 1924 | 10,284 | 4,474,878 |
| 2022-05-23 | 498 | 464 | 498 | 460.2 | -4.72% | 946 | 4,557 | 2,130,529 |
| 2022-05-20 | 488 | 487 | 502.8 | 477.1 | +0.79% | 757 | 6,970 | 3,421,711 |
| 2022-05-19 | 505 | 483.2 | 514.9 | 473.8 | -3.76% | 941 | 6,880 | 3,349,482 |
| 2022-05-18 | 519.9 | 502.1 | 519.9 | 495 | -0.50% | 888 | 4,206 | 2,149,458 |
| 2022-05-17 | 510 | 504.6 | 515 | 495 | +0.16% | 616 | 3,377 | 1,694,132 |
| 2022-05-16 | 492.4 | 503.8 | 517.2 | 490 | +3.66% | 663 | 2,997 | 1,502,302 |
| 2022-05-13 | 464 | 486 | 492 | 464 | +4.74% | 1228 | 6,915 | 3,302,315 |
| 2022-05-12 | 535.7 | 464 | 535.7 | 440 | -12.27% | 2864 | 26,883 | 12,814,231 |
| 2022-05-11 | 578.7 | 528.9 | 578.7 | 525.8 | -8.37% | 2002 | 13,028 | 7,137,405 |
| 2022-05-06 | 600.1 | 577.2 | 600.1 | 577.1 | -2.76% | 1042 | 4,951 | 2,885,955 |
| 2022-05-05 | 601 | 593.6 | 607 | 590.2 | -1.23% | 913 | 5,674 | 3,383,214 |
| 2022-05-04 | 622 | 601 | 630 | 600.2 | -3.52% | 984 | 5,405 | 3,277,474 |
| 2022-04-29 | 620 | 622.9 | 640.9 | 620 | +0.47% | 540 | 2,564 | 1,600,725 |
| 2022-04-28 | 677.7 | 620 | 680.9 | 594 | -4.50% | 1469 | 10,495 | 6,708,476 |
| 2022-04-27 | 630 | 649.2 | 669.4 | 628.1 | +3.49% | 1123 | 9,950 | 6,428,604 |
| 2022-04-26 | 656 | 627.3 | 656 | 605 | -4.35% | 2470 | 21,715 | 13,617,658 |
| 2022-04-25 | 718.4 | 655.8 | 722 | 650 | -10.47% | 2809 | 25,369 | 17,104,367 |
| 2022-04-22 | 756 | 732.5 | 756 | 730.2 | -0.14% | 557 | 4,318 | 3,173,546 |
| 2022-04-21 | 800 | 733.5 | 800 | 716 | -3.93% | 846 | 6,744 | 5,040,830 |
| 2022-04-20 | 720.3 | 763.5 | 900 | 720.3 | +6.00% | 3259 | 25,961 | 20,430,893 |
| 2022-04-19 | 764.3 | 720.3 | 795.5 | 715 | -7.65% | 1715 | 10,008 | 7,467,257 |
| 2022-04-18 | 860 | 780 | 860 | 778.2 | -3.62% | 1120 | 7,603 | 6,046,885 |
| 2022-04-15 | 872 | 809.3 | 928 | 795.8 | -5.39% | 2419 | 18,260 | 15,613,200 |
| 2022-04-14 | 801.5 | 855.4 | 949 | 801.5 | +6.72% | 4146 | 35,245 | 30,889,443 |
| 2022-04-13 | 775.1 | 801.5 | 814.7 | 764.2 | +2.89% | 631 | 3,884 | 3,083,914 |
| 2022-04-12 | 785 | 779 | 819.5 | 760 | -4.70% | 775 | 3,942 | 3,064,124 |
| 2022-04-11 | 749 | 817.4 | 825 | 728.7 | +6.84% | 1212 | 9,592 | 7,549,954 |
| 2022-04-08 | 740 | 765.1 | 797.7 | 718 | +3.39% | 924 | 10,460 | 7,869,868 |
| 2022-04-07 | 778 | 740 | 799.9 | 730 | -6.09% | 1390 | 7,902 | 5,981,709 |
| 2022-04-06 | 810 | 788 | 819 | 767.3 | -2.21% | 721 | 3,129 | 2,488,776 |
| 2022-04-05 | 850 | 805.8 | 855.9 | 770 | -5.64% | 1258 | 7,177 | 5,799,440 |
| 2022-04-04 | 900 | 854 | 900 | 824 | -0.78% | 1029 | 7,075 | 6,013,803 |
| 2022-04-01 | 881 | 860.7 | 890 | 843.5 | -3.30% | 1458 | 8,463 | 7,365,267 |
| 2022-03-31 | 870 | 890.1 | 904.9 | 815.4 | +4.74% | 1661 | 10,035 | 8,827,369 |
| 2022-03-30 | 781 | 849.8 | 890 | 781 | +19.69% | 1965 | 17,144 | 14,373,300 |
| 2022-02-25 | 691 | 710 | 829.8 | 686.1 | +3.48% | 1834 | 17,159 | 13,072,259 |
| 2022-02-24 | 875 | 686.1 | 875 | 580 | -22.65% | 3765 | 40,874 | 27,841,152 |
| 2022-02-22 | 900 | 887 | 917.8 | 732 | -1.06% | 3863 | 36,820 | 31,018,079 |
| 2022-02-21 | 974.7 | 896.5 | 974.8 | 880.5 | -6.92% | 4018 | 66,844 | 62,522,697 |
| 2022-02-18 | 979.4 | 963.2 | 979.4 | 960 | -0.39% | 968 | 7,820 | 7,542,946 |
| 2022-02-17 | 977.1 | 967 | 982.8 | 960.5 | -1.02% | 1436 | 21,760 | 21,049,508 |
| 2022-02-16 | 985.3 | 977 | 985.3 | 971 | +0.63% | 991 | 9,576 | 9,348,269 |
| 2022-02-15 | 978.9 | 970.9 | 997.4 | 969.1 | +0.09% | 1710 | 36,414 | 35,460,358 |
| 2022-02-14 | 979 | 970 | 979 | 968 | -0.31% | 1339 | 18,133 | 17,605,284 |
| 2022-02-11 | 999.6 | 973 | 1011.8 | 971.6 | -2.06% | 1886 | 21,168 | 20,931,474 |
| 2022-02-10 | 999.1 | 993.5 | 1004 | 992.1 | -0.28% | 1393 | 12,121 | 12,111,982 |
| 2022-02-09 | 1012.1 | 996.3 | 1012.1 | 991.4 | -0.13% | 1336 | 14,622 | 14,612,878 |
| 2022-02-08 | 1015.9 | 997.6 | 1016.1 | 987 | -0.23% | 1331 | 16,512 | 16,487,212 |
| 2022-02-07 | 986.7 | 999.9 | 1035.5 | 981 | +0.59% | 2472 | 43,314 | 43,471,836 |
| 2022-02-04 | 996 | 994 | 1005.7 | 975 | +0.64% | 1209 | 19,499 | 19,286,104 |
| 2022-02-03 | 988.8 | 987.7 | 1007 | 965 | +0.53% | 1413 | 24,633 | 24,202,240 |
| 2022-02-02 | 984 | 982.5 | 995.9 | 975.3 | -0.08% | 770 | 8,470 | 8,320,480 |
| 2022-02-01 | 982 | 983.3 | 1000.1 | 971.3 | +0.59% | 1700 | 37,884 | 37,299,265 |
| 2022-01-31 | 980.55 | 977.5 | 984 | 970 | +0.52% | 1907 | 33,374 | 32,723,045 |
| 2022-01-28 | 980 | 972.4 | 980 | 965 | +0.17% | 946 | 10,782 | 10,500,696 |
| 2022-01-27 | 982 | 970.75 | 982 | 958.25 | +0.19% | 1203 | 14,446 | 14,077,445 |
| 2022-01-26 | 980.5 | 968.9 | 988.75 | 950.5 | +1.35% | 1121 | 13,641 | 13,211,697 |
| 2022-01-25 | 958.1 | 956 | 1000 | 946.5 | +0.62% | 1241 | 14,863 | 14,323,145 |
| 2022-01-24 | 982 | 950.1 | 982 | 950 | -2.05% | 2236 | 37,022 | 35,370,407 |
| 2022-01-21 | 974 | 970 | 981.9 | 960 | -0.51% | 976 | 12,291 | 11,934,300 |
| 2022-01-20 | 974.95 | 975 | 989.85 | 960 | +0.01% | 2759 | 46,427 | 44,874,415 |
| 2022-01-19 | 1000 | 974.95 | 1000 | 960.3 | +0.82% | 2549 | 26,214 | 25,531,808 |
| 2022-01-18 | 997 | 967 | 1004.85 | 951.6 | -3.01% | 3114 | 51,786 | 50,236,020 |
| 2022-01-17 | 1003.45 | 997 | 1008 | 990.25 | -0.64% | 1487 | 21,847 | 21,856,599 |
| 2022-01-14 | 995.45 | 1003.45 | 1010.2 | 957.15 | +0.32% | 2952 | 30,411 | 30,082,135 |
| 2022-01-13 | 1018 | 1000.25 | 1018 | 998 | -1.45% | 1684 | 16,757 | 16,842,760 |
| 2022-01-12 | 1006.25 | 1014.95 | 1017 | 1003.2 | +0.22% | 1132 | 10,632 | 10,746,244 |
| 2022-01-11 | 1016.75 | 1012.75 | 1016.9 | 1001 | +0.60% | 1045 | 6,959 | 7,021,311 |
| 2022-01-10 | 1010.2 | 1006.75 | 1036 | 996.95 | -0.27% | 2203 | 29,766 | 30,229,788 |
| 2022-01-06 | 1007 | 1009.45 | 1016.45 | 1003 | +0.14% | 1012 | 7,800 | 7,873,168 |
| 2022-01-05 | 1028.65 | 1008 | 1028.65 | 1008 | -1.56% | 1066 | 10,342 | 10,507,389 |
| 2022-01-04 | 1025.15 | 1023.95 | 1048 | 1010.2 | +0.95% | 1497 | 17,463 | 17,966,089 |
| 2022-01-03 | 1010 | 1014.3 | 1025.35 | 1002.8 | 0.00% | 1817 | 18,693 | 19,003,973 |