Лента
LENT
2171 ₽ +0.88% ↑История котировок LENT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 688 | 690 | 693 | 686 | +0.29% | 984 | 7,276 | 5,018,920 |
| 2022-12-29 | 688 | 688 | 691 | 685 | -0.07% | 861 | 6,176 | 4,249,468 |
| 2022-12-28 | 693 | 688.5 | 694 | 688 | -0.65% | 909 | 6,209 | 4,287,516 |
| 2022-12-27 | 699.5 | 693 | 699.5 | 690 | -0.22% | 866 | 10,215 | 7,080,767 |
| 2022-12-26 | 694 | 694.5 | 703.5 | 690 | -0.50% | 952 | 7,231 | 5,019,574 |
| 2022-12-23 | 695.5 | 698 | 701.5 | 693 | +0.36% | 588 | 5,263 | 3,667,519 |
| 2022-12-22 | 700 | 695.5 | 703 | 694.5 | -0.29% | 770 | 5,838 | 4,076,732 |
| 2022-12-21 | 705 | 697.5 | 710.5 | 695 | -0.43% | 848 | 8,610 | 6,048,724 |
| 2022-12-20 | 695 | 700.5 | 716.5 | 682.5 | +1.60% | 1120 | 10,610 | 7,379,722 |
| 2022-12-19 | 695 | 689.5 | 700 | 682 | -0.79% | 971 | 6,142 | 4,229,423 |
| 2022-12-16 | 690.5 | 695 | 700.5 | 685 | +0.29% | 939 | 6,020 | 4,165,720 |
| 2022-12-15 | 704 | 693 | 710 | 690 | -1.63% | 1245 | 10,475 | 7,302,980 |
| 2022-12-14 | 716 | 704.5 | 716 | 701.5 | -1.61% | 881 | 5,551 | 3,919,962 |
| 2022-12-13 | 710 | 716 | 717.5 | 706 | +0.70% | 722 | 7,012 | 5,006,094 |
| 2022-12-12 | 707 | 711 | 715.5 | 706 | +0.85% | 829 | 11,675 | 8,299,273 |
| 2022-12-09 | 724.5 | 705 | 724.5 | 700 | -1.95% | 1358 | 13,224 | 9,396,373 |
| 2022-12-08 | 720 | 719 | 723 | 718 | -0.69% | 545 | 3,949 | 2,845,157 |
| 2022-12-07 | 721.5 | 724 | 727.5 | 720 | +0.14% | 617 | 4,159 | 2,999,919 |
| 2022-12-06 | 729 | 723 | 734.5 | 720 | -0.82% | 1196 | 17,017 | 12,293,891 |
| 2022-12-05 | 731 | 729 | 736 | 711 | -0.21% | 1563 | 20,434 | 14,862,779 |
| 2022-12-02 | 743 | 730.5 | 743 | 725 | -0.88% | 1571 | 21,184 | 15,463,753 |
| 2022-12-01 | 758 | 737 | 758 | 737 | -0.94% | 875 | 9,064 | 6,751,877 |
| 2022-11-30 | 749 | 744 | 756 | 741 | -0.80% | 1074 | 10,742 | 8,030,371 |
| 2022-11-29 | 750 | 750 | 753 | 737.5 | +0.27% | 1227 | 20,506 | 15,325,886 |
| 2022-11-28 | 747.5 | 748 | 787.5 | 721 | +0.81% | 2889 | 58,354 | 43,695,931 |
| 2022-11-25 | 743 | 742 | 764 | 733 | +0.61% | 1831 | 31,041 | 23,133,134 |
| 2022-11-24 | 739.5 | 737.5 | 745 | 719 | -0.27% | 927 | 15,718 | 11,554,338 |
| 2022-11-23 | 739 | 739.5 | 749 | 737.5 | +0.07% | 908 | 10,022 | 7,444,436 |
| 2022-11-22 | 742.5 | 739 | 744.5 | 727.5 | +1.23% | 1137 | 18,103 | 13,371,348 |
| 2022-11-21 | 735 | 730 | 735.5 | 724.5 | -0.68% | 791 | 7,397 | 5,394,492 |
| 2022-11-18 | 729 | 735 | 737 | 718.5 | +0.82% | 1416 | 15,495 | 11,280,702 |
| 2022-11-17 | 743 | 729 | 743 | 720 | -1.55% | 1838 | 17,794 | 13,038,298 |
| 2022-11-16 | 743 | 740.5 | 745.5 | 712 | -0.94% | 1757 | 29,009 | 21,373,092 |
| 2022-11-15 | 752 | 747.5 | 754 | 742 | -0.53% | 1098 | 13,826 | 10,323,096 |
| 2022-11-14 | 750 | 751.5 | 756.5 | 746.5 | -0.53% | 1325 | 22,024 | 16,533,739 |
| 2022-11-11 | 766 | 755.5 | 766 | 754 | +0.20% | 1068 | 25,686 | 19,420,489 |
| 2022-11-10 | 740 | 754 | 765 | 739.5 | +1.75% | 1782 | 34,681 | 26,035,038 |
| 2022-11-09 | 748.5 | 741 | 749 | 735.5 | -0.60% | 919 | 23,541 | 17,456,150 |
| 2022-11-08 | 749.5 | 745.5 | 760 | 736.5 | -0.53% | 1642 | 28,222 | 21,103,978 |
| 2022-11-07 | 739.5 | 749.5 | 750 | 736 | +1.77% | 1579 | 35,933 | 26,811,516 |
| 2022-11-03 | 751.5 | 736.5 | 751.5 | 716 | -2.45% | 1949 | 20,515 | 15,116,043 |
| 2022-11-02 | 769 | 755 | 769 | 752.5 | -0.98% | 1388 | 11,399 | 8,627,573 |
| 2022-11-01 | 759 | 762.5 | 775 | 759 | +0.46% | 1402 | 12,991 | 9,964,675 |
| 2022-10-31 | 771.5 | 759 | 776.5 | 730 | -1.62% | 2720 | 28,479 | 21,587,335 |
| 2022-10-28 | 780 | 771.5 | 782.5 | 770 | -1.09% | 1349 | 11,638 | 8,997,114 |
| 2022-10-27 | 774 | 780 | 790 | 766 | +1.10% | 2316 | 33,751 | 26,226,681 |
| 2022-10-26 | 775.5 | 771.5 | 779.5 | 762 | -0.52% | 1393 | 24,472 | 18,848,707 |
| 2022-10-25 | 770 | 775.5 | 781.5 | 766 | +0.91% | 2419 | 32,434 | 25,012,483 |
| 2022-10-24 | 791.5 | 768.5 | 831 | 765 | -1.91% | 6470 | 105,970 | 84,162,267 |
| 2022-10-21 | 720 | 783.5 | 787.5 | 719 | +7.77% | 3501 | 48,176 | 36,476,102 |
| 2022-10-20 | 722 | 727 | 735 | 720 | +1.18% | 999 | 13,029 | 9,503,086 |
| 2022-10-19 | 725 | 718.5 | 734.5 | 704 | -2.24% | 2147 | 21,053 | 15,088,157 |
| 2022-10-18 | 759.5 | 735 | 759.5 | 710 | -2.00% | 3000 | 30,088 | 22,198,922 |
| 2022-10-17 | 727.5 | 750 | 754 | 727.5 | +3.09% | 1288 | 13,196 | 9,840,289 |
| 2022-10-14 | 749 | 727.5 | 752.5 | 725.5 | -1.36% | 902 | 5,135 | 3,775,466 |
| 2022-10-13 | 757.5 | 737.5 | 757.5 | 727 | -1.99% | 1481 | 11,725 | 8,741,940 |
| 2022-10-12 | 766 | 752.5 | 766 | 731.5 | +3.79% | 1862 | 15,810 | 11,863,876 |
| 2022-10-11 | 696.5 | 725 | 735 | 696.5 | +3.65% | 1614 | 16,135 | 11,631,805 |
| 2022-10-10 | 675 | 699.5 | 703 | 639 | +0.94% | 1623 | 15,346 | 10,454,178 |
| 2022-10-07 | 700 | 693 | 704.5 | 681.5 | -1.84% | 1324 | 21,692 | 15,058,835 |
| 2022-10-06 | 678 | 706 | 709.5 | 666 | +4.28% | 2592 | 33,756 | 23,386,347 |
| 2022-10-05 | 697 | 677 | 730 | 651 | +0.97% | 3368 | 35,374 | 23,968,358 |
| 2022-10-04 | 684.5 | 670.5 | 696.5 | 663 | -1.32% | 1492 | 11,875 | 8,022,199 |
| 2022-10-03 | 640 | 679.5 | 699 | 640 | +2.80% | 2000 | 23,138 | 15,682,833 |
| 2022-09-30 | 668.5 | 661 | 686 | 610 | -1.12% | 2297 | 24,876 | 16,333,208 |
| 2022-09-29 | 722 | 668.5 | 722 | 607.5 | +0.91% | 3772 | 53,176 | 36,529,989 |
| 2022-09-28 | 697.5 | 662.5 | 701 | 660.5 | -3.21% | 1015 | 8,560 | 5,826,080 |
| 2022-09-27 | 665.5 | 684.5 | 721 | 661 | +2.93% | 1399 | 13,844 | 9,405,273 |
| 2022-09-26 | 710 | 665 | 744.5 | 634 | -7.06% | 2107 | 15,249 | 10,215,291 |
| 2022-09-23 | 747.5 | 715.5 | 760 | 699.5 | -5.23% | 1531 | 8,502 | 6,105,997 |
| 2022-09-22 | 750 | 755 | 806 | 735 | +0.80% | 1781 | 12,137 | 9,227,133 |
| 2022-09-21 | 772 | 749 | 799.5 | 700 | -6.84% | 2250 | 14,215 | 10,848,089 |
| 2022-09-20 | 861.5 | 804 | 867.5 | 760.5 | -6.51% | 3513 | 29,544 | 24,199,840 |
| 2022-09-19 | 865 | 860 | 876.5 | 848 | -0.92% | 1477 | 9,452 | 8,153,953 |
| 2022-09-16 | 879 | 868 | 880 | 862.5 | -0.80% | 1045 | 7,119 | 6,218,731 |
| 2022-09-15 | 872.5 | 875 | 889 | 872.5 | -0.11% | 1085 | 6,468 | 5,690,528 |
| 2022-09-14 | 895 | 876 | 895 | 869 | -1.57% | 1310 | 8,229 | 7,231,015 |
| 2022-09-13 | 880.5 | 890 | 900 | 870 | +2.06% | 2484 | 20,894 | 18,588,967 |
| 2022-09-12 | 919.5 | 872 | 919.5 | 861 | +1.34% | 3247 | 30,276 | 26,690,135 |
| 2022-09-09 | 860 | 860.5 | 870 | 856.5 | -0.92% | 1640 | 9,274 | 8,008,727 |
| 2022-09-08 | 867.5 | 868.5 | 873 | 857.5 | +0.17% | 633 | 4,001 | 3,470,678 |
| 2022-09-07 | 884.5 | 867 | 889 | 866 | -2.31% | 1282 | 8,863 | 7,755,655 |
| 2022-09-06 | 895.5 | 887.5 | 907 | 865 | -0.89% | 1685 | 16,083 | 14,350,491 |
| 2022-09-05 | 897 | 895.5 | 900 | 888 | -0.06% | 1012 | 6,302 | 5,630,835 |
| 2022-09-02 | 898.5 | 896 | 906 | 885.5 | +0.06% | 802 | 6,267 | 5,636,382 |
| 2022-09-01 | 902 | 895.5 | 902 | 876 | -0.06% | 731 | 6,697 | 6,004,160 |
| 2022-08-31 | 881 | 896 | 902.5 | 874.5 | -0.17% | 1133 | 10,858 | 9,670,645 |
| 2022-08-30 | 899.5 | 897.5 | 904.5 | 883 | -0.61% | 863 | 9,342 | 8,392,121 |
| 2022-08-29 | 910 | 903 | 913.5 | 898 | -0.50% | 1132 | 11,925 | 10,764,946 |
| 2022-08-26 | 916 | 907.5 | 917 | 890 | -1.04% | 1389 | 11,317 | 10,240,661 |
| 2022-08-25 | 925 | 917 | 928 | 896 | -0.70% | 1028 | 7,926 | 7,276,277 |
| 2022-08-24 | 929 | 923.5 | 929 | 914 | +0.05% | 652 | 3,494 | 3,222,833 |
| 2022-08-23 | 933.5 | 923 | 940 | 909.5 | -1.28% | 1745 | 14,665 | 13,601,802 |
| 2022-08-22 | 936.5 | 935 | 945 | 912.5 | -0.11% | 2094 | 19,864 | 18,439,763 |
| 2022-08-19 | 924 | 936 | 936 | 918.5 | +0.97% | 1230 | 10,291 | 9,574,315 |
| 2022-08-18 | 912 | 927 | 953 | 904 | +2.37% | 3482 | 43,722 | 40,591,420 |
| 2022-08-17 | 891 | 905.5 | 909 | 891 | +1.29% | 1225 | 14,587 | 13,142,780 |
| 2022-08-16 | 890 | 894 | 909.5 | 889 | +0.22% | 1397 | 16,592 | 14,934,051 |
| 2022-08-15 | 899 | 892 | 899.5 | 843 | +0.51% | 2481 | 59,886 | 53,110,424 |
| 2022-08-12 | 842.5 | 887.5 | 938 | 837.5 | +5.22% | 6551 | 87,778 | 78,181,077 |
| 2022-08-11 | 840 | 843.5 | 844 | 808.5 | +0.42% | 1639 | 18,029 | 15,023,665 |
| 2022-08-10 | 832 | 840 | 847 | 812.5 | +0.96% | 1376 | 13,040 | 10,883,617 |
| 2022-08-09 | 821.5 | 832 | 841.5 | 800 | +1.22% | 1760 | 20,869 | 17,236,315 |
| 2022-08-08 | 808.5 | 822 | 827 | 782.5 | +3.40% | 1982 | 26,449 | 21,493,497 |
| 2022-08-05 | 830 | 795 | 831 | 765 | -3.87% | 2680 | 38,506 | 30,585,953 |
| 2022-08-04 | 760.5 | 827 | 839 | 760.5 | +8.18% | 4511 | 67,971 | 54,584,597 |
| 2022-08-03 | 808.5 | 764.5 | 808.5 | 755.5 | -4.85% | 4129 | 45,642 | 35,258,731 |
| 2022-08-02 | 905 | 803.5 | 944 | 792 | -9.52% | 7952 | 118,911 | 102,872,343 |
| 2022-08-01 | 787 | 888 | 925.5 | 787 | +13.12% | 9276 | 142,326 | 123,128,359 |
| 2022-07-29 | 709 | 785 | 838 | 707 | +11.11% | 6807 | 92,265 | 71,994,764 |
| 2022-07-28 | 709.5 | 706.5 | 709.5 | 701 | +0.43% | 537 | 5,389 | 3,799,888 |
| 2022-07-27 | 699 | 703.5 | 712 | 699 | -0.35% | 605 | 4,894 | 3,452,292 |
| 2022-07-26 | 713.5 | 706 | 718 | 686 | -1.05% | 1149 | 10,540 | 7,439,578 |
| 2022-07-25 | 728 | 713.5 | 736.5 | 708.5 | +0.99% | 1799 | 30,016 | 21,687,468 |
| 2022-07-22 | 710 | 706.5 | 710 | 673 | +2.69% | 667 | 13,647 | 9,563,950 |
| 2022-07-21 | 678.5 | 688 | 691.5 | 663 | -0.07% | 387 | 3,444 | 2,345,929 |
| 2022-07-20 | 698 | 688.5 | 705 | 670.5 | -0.15% | 599 | 6,524 | 4,517,776 |
| 2022-07-19 | 674 | 689.5 | 706 | 671 | +3.06% | 638 | 6,926 | 4,763,297 |
| 2022-07-18 | 673.5 | 669 | 674 | 663 | +0.22% | 244 | 1,358 | 909,381 |
| 2022-07-15 | 673.5 | 667.5 | 676 | 651.5 | +0.68% | 355 | 2,767 | 1,840,380 |
| 2022-07-14 | 663.5 | 663 | 685 | 662 | +0.30% | 331 | 2,150 | 1,438,415 |
| 2022-07-13 | 680 | 661 | 690 | 658 | -3.08% | 429 | 3,541 | 2,369,550 |
| 2022-07-12 | 698 | 682 | 698 | 677.5 | +0.15% | 292 | 2,176 | 1,487,786 |
| 2022-07-11 | 692.5 | 681 | 696 | 681 | -1.23% | 240 | 1,718 | 1,177,312 |
| 2022-07-08 | 682.5 | 689.5 | 696.5 | 679.5 | +0.51% | 273 | 2,637 | 1,810,498 |
| 2022-07-07 | 685.5 | 686 | 693 | 677 | +1.18% | 382 | 4,029 | 2,759,986 |
| 2022-07-06 | 678.5 | 678 | 680 | 671 | +0.74% | 254 | 2,346 | 1,588,604 |
| 2022-07-05 | 681 | 673 | 681 | 670.5 | -0.15% | 333 | 2,590 | 1,746,970 |
| 2022-07-04 | 678.5 | 674 | 686 | 669 | -0.66% | 301 | 2,960 | 1,993,676 |
| 2022-07-01 | 675.5 | 678.5 | 694.5 | 650 | +0.44% | 490 | 5,418 | 3,639,233 |
| 2022-06-30 | 702 | 675.5 | 730 | 650 | -3.36% | 1493 | 13,657 | 9,424,438 |
| 2022-06-29 | 695.5 | 699 | 708 | 695 | +0.58% | 467 | 4,440 | 3,099,234 |
| 2022-06-28 | 705 | 695 | 720 | 692 | -1.42% | 500 | 3,987 | 2,791,434 |
| 2022-06-27 | 685 | 705 | 732.5 | 672 | +3.52% | 947 | 7,973 | 5,622,235 |
| 2022-06-24 | 679.5 | 681 | 688.5 | 672.5 | +0.22% | 289 | 2,193 | 1,490,966 |
| 2022-06-23 | 693.5 | 679.5 | 693.5 | 675.5 | -0.37% | 289 | 2,751 | 1,878,976 |
| 2022-06-22 | 689 | 682 | 689.5 | 655 | -0.22% | 524 | 4,388 | 2,969,427 |
| 2022-06-21 | 689.5 | 683.5 | 693.5 | 680 | -0.80% | 397 | 3,526 | 2,426,467 |
| 2022-06-20 | 685.5 | 689 | 690 | 672 | +0.36% | 282 | 2,465 | 1,692,117 |
| 2022-06-17 | 687.5 | 686.5 | 687.5 | 680 | +0.15% | 190 | 1,016 | 696,369 |
| 2022-06-16 | 675 | 685.5 | 688 | 675 | +1.18% | 213 | 1,586 | 1,085,177 |
| 2022-06-15 | 665 | 677.5 | 693.5 | 660 | +1.42% | 321 | 1,894 | 1,280,646 |
| 2022-06-14 | 670 | 668 | 675 | 656.5 | -0.52% | 373 | 3,660 | 2,449,573 |
| 2022-06-10 | 672.5 | 671.5 | 681 | 668 | -1.03% | 291 | 2,735 | 1,837,976 |
| 2022-06-09 | 688 | 678.5 | 708 | 668.5 | -2.51% | 500 | 5,886 | 4,020,777 |
| 2022-06-08 | 690 | 696 | 702 | 687 | +1.31% | 362 | 5,933 | 4,141,679 |
| 2022-06-07 | 678 | 687 | 687.5 | 654.5 | +1.33% | 589 | 6,578 | 4,406,491 |
| 2022-06-06 | 680 | 678 | 689.5 | 669.5 | -0.29% | 327 | 3,134 | 2,121,333 |
| 2022-06-03 | 695.5 | 680 | 695.5 | 668 | -0.22% | 697 | 5,395 | 3,673,058 |
| 2022-06-02 | 709 | 681.5 | 709 | 676.5 | -3.74% | 594 | 7,477 | 5,176,993 |
| 2022-06-01 | 719.5 | 708 | 722 | 701 | -0.42% | 408 | 5,318 | 3,770,778 |
| 2022-05-31 | 727 | 711 | 749 | 709 | -2.20% | 640 | 4,404 | 3,190,467 |
| 2022-05-30 | 745 | 727 | 745 | 723 | -1.16% | 500 | 3,865 | 2,820,777 |
| 2022-05-27 | 745 | 735.5 | 759.5 | 719 | -0.94% | 644 | 5,465 | 4,020,556 |
| 2022-05-26 | 739.5 | 742.5 | 766.5 | 726 | +0.68% | 439 | 4,281 | 3,198,682 |
| 2022-05-25 | 733 | 737.5 | 744.5 | 725 | +1.10% | 262 | 2,884 | 2,121,463 |
| 2022-05-24 | 729 | 729.5 | 739.5 | 722 | +0.07% | 328 | 1,931 | 1,401,649 |
| 2022-05-23 | 757 | 729 | 765 | 719.5 | -3.64% | 515 | 2,827 | 2,086,435 |
| 2022-05-20 | 780 | 756.5 | 780 | 748.5 | -2.13% | 484 | 3,680 | 2,800,592 |
| 2022-05-19 | 772.5 | 773 | 776.5 | 742 | +0.39% | 519 | 3,582 | 2,741,219 |
| 2022-05-18 | 788 | 770 | 819.5 | 766 | -2.47% | 865 | 12,600 | 9,833,590 |
| 2022-05-17 | 766.5 | 789.5 | 800 | 760.5 | +3.07% | 914 | 12,181 | 9,519,632 |
| 2022-05-16 | 772.5 | 766 | 775 | 744 | +3.51% | 571 | 3,310 | 2,521,403 |
| 2022-05-13 | 735.5 | 740 | 775 | 735.5 | -0.74% | 292 | 2,070 | 1,534,995 |
| 2022-05-12 | 750.5 | 745.5 | 765 | 731.5 | -2.17% | 500 | 2,933 | 2,195,154 |
| 2022-05-11 | 755 | 762 | 765.5 | 755 | -0.26% | 292 | 2,078 | 1,585,526 |
| 2022-05-06 | 771.5 | 764 | 778.5 | 755 | -0.97% | 306 | 1,917 | 1,463,768 |
| 2022-05-05 | 771 | 771.5 | 787 | 765 | -0.58% | 382 | 3,180 | 2,472,833 |
| 2022-05-04 | 785 | 776 | 788 | 770 | -0.58% | 399 | 2,904 | 2,266,945 |
| 2022-04-29 | 776.5 | 780.5 | 788.5 | 761.5 | +0.58% | 541 | 4,271 | 3,322,710 |
| 2022-04-28 | 794.5 | 776 | 800 | 775 | -2.02% | 1107 | 8,632 | 6,809,426 |
| 2022-04-27 | 791.5 | 792 | 800 | 752 | +0.19% | 1472 | 11,326 | 8,925,402 |
| 2022-04-26 | 815 | 790.5 | 845 | 770 | -4.18% | 2983 | 29,579 | 23,388,587 |
| 2022-04-25 | 730 | 825 | 988 | 727 | +13.79% | 11283 | 100,740 | 86,223,998 |
| 2022-04-22 | 733 | 725 | 741 | 715.5 | -1.09% | 301 | 1,483 | 1,084,389 |
| 2022-04-21 | 730 | 733 | 755 | 712.5 | +0.41% | 440 | 3,770 | 2,785,145 |
| 2022-04-20 | 736.5 | 730 | 770.5 | 711 | +0.27% | 627 | 3,168 | 2,350,036 |
| 2022-04-19 | 717.5 | 728 | 745 | 705 | -0.07% | 821 | 6,275 | 4,531,259 |
| 2022-04-18 | 779.5 | 728.5 | 790 | 717 | -5.57% | 1091 | 6,511 | 4,888,011 |
| 2022-04-15 | 800 | 771.5 | 800 | 695 | -1.72% | 499 | 3,480 | 2,628,082 |
| 2022-04-14 | 780.5 | 785 | 844.5 | 753 | -1.75% | 576 | 3,764 | 2,981,085 |
| 2022-04-13 | 801 | 799 | 829 | 777 | +0.06% | 527 | 3,250 | 2,595,073 |
| 2022-04-12 | 785 | 798.5 | 830 | 751 | +0.57% | 1095 | 7,729 | 6,135,758 |
| 2022-04-11 | 820 | 794 | 820 | 785.5 | -1.00% | 358 | 2,560 | 2,036,102 |
| 2022-04-08 | 826.5 | 802 | 827 | 787.5 | -0.74% | 636 | 4,923 | 3,937,234 |
| 2022-04-07 | 804.5 | 808 | 835 | 790 | +0.50% | 594 | 3,213 | 2,606,577 |
| 2022-04-06 | 800 | 804 | 860 | 776 | -1.05% | 896 | 7,027 | 5,693,609 |
| 2022-04-05 | 862.5 | 812.5 | 862.5 | 802 | -5.03% | 934 | 9,025 | 7,390,213 |
| 2022-04-04 | 861.5 | 855.5 | 888.5 | 815.5 | -0.64% | 965 | 7,632 | 6,584,720 |
| 2022-04-01 | 870 | 861 | 949 | 860.5 | -0.23% | 1827 | 18,306 | 16,052,782 |
| 2022-03-31 | 887 | 863 | 900 | 761 | -2.43% | 2899 | 26,016 | 22,371,693 |
| 2022-03-30 | 730 | 884.5 | 970 | 708 | +24.93% | 5209 | 65,865 | 57,865,798 |
| 2022-03-29 | 650 | 708 | 749 | 638.5 | +10.88% | 1972 | 11,513 | 8,001,442 |
| 2022-03-28 | 680 | 638.5 | 699.5 | 548 | -1.01% | 1402 | 9,672 | 5,963,662 |
| 2022-02-25 | 660 | 645 | 753.5 | 602 | +6.61% | 1249 | 10,760 | 7,236,029 |
| 2022-02-24 | 750 | 605 | 765 | 370 | -28.87% | 2427 | 40,975 | 21,107,156 |
| 2022-02-22 | 825 | 850.5 | 866.5 | 735 | +1.37% | 727 | 7,748 | 6,101,358 |
| 2022-02-21 | 900 | 839 | 910.5 | 821 | -4.33% | 666 | 18,041 | 15,659,972 |
| 2022-02-18 | 883 | 877 | 920.5 | 871 | -0.74% | 254 | 3,176 | 2,802,780 |
| 2022-02-17 | 893 | 883.5 | 921 | 875.5 | -1.12% | 291 | 4,564 | 4,075,460 |
| 2022-02-16 | 899.5 | 893.5 | 916 | 890 | +1.77% | 355 | 3,849 | 3,481,384 |
| 2022-02-15 | 879 | 878 | 894 | 865.5 | +1.39% | 272 | 3,277 | 2,900,280 |
| 2022-02-14 | 875 | 866 | 879 | 851.5 | -1.48% | 215 | 1,490 | 1,294,606 |
| 2022-02-11 | 889.5 | 879 | 915.5 | 850.5 | -0.62% | 325 | 7,817 | 6,903,004 |
| 2022-02-10 | 878.5 | 884.5 | 894 | 878.5 | -0.06% | 267 | 4,171 | 3,697,389 |
| 2022-02-09 | 875.5 | 885 | 894 | 871 | +1.72% | 309 | 2,588 | 2,285,315 |
| 2022-02-08 | 875.5 | 870 | 881.5 | 840 | -0.29% | 269 | 2,736 | 2,370,213 |
| 2022-02-07 | 885.5 | 872.5 | 892 | 861 | -0.57% | 219 | 2,900 | 2,521,760 |
| 2022-02-04 | 915 | 877.5 | 915 | 875 | -1.18% | 214 | 1,908 | 1,700,512 |
| 2022-02-03 | 900.5 | 888 | 900.5 | 880 | -1.88% | 203 | 2,073 | 1,839,815 |
| 2022-02-02 | 910 | 905 | 919.5 | 897.5 | -0.22% | 299 | 3,534 | 3,194,356 |
| 2022-02-01 | 910 | 907 | 910 | 894.5 | +1.43% | 287 | 2,340 | 2,119,435 |
| 2022-01-31 | 890.2 | 894.2 | 932 | 860.4 | -0.42% | 635 | 9,945 | 8,938,894 |
| 2022-01-28 | 899.8 | 898 | 927 | 880 | +2.05% | 274 | 3,242 | 2,895,288 |
| 2022-01-27 | 875 | 880 | 888.8 | 831.2 | +2.56% | 365 | 3,228 | 2,811,923 |
| 2022-01-26 | 850 | 858 | 869 | 833.2 | +3.37% | 380 | 3,767 | 3,217,521 |
| 2022-01-25 | 852 | 830 | 852 | 799.6 | +0.39% | 556 | 8,717 | 7,197,073 |
| 2022-01-24 | 932.8 | 826.8 | 995 | 785.2 | -10.03% | 1397 | 23,880 | 20,052,866 |
| 2022-01-21 | 971.4 | 919 | 971.4 | 894.2 | -4.13% | 823 | 15,082 | 13,814,624 |
| 2022-01-20 | 990 | 958.6 | 990 | 925.4 | +1.89% | 358 | 3,798 | 3,616,623 |
| 2022-01-19 | 933.8 | 940.8 | 966.2 | 918.2 | +0.75% | 446 | 8,376 | 7,786,483 |
| 2022-01-18 | 970 | 933.8 | 980.8 | 929.6 | -4.15% | 652 | 11,763 | 11,211,839 |
| 2022-01-17 | 977.4 | 974.2 | 999 | 968.2 | -0.31% | 279 | 5,476 | 5,320,532 |
| 2022-01-14 | 984 | 977.2 | 999.8 | 961 | -0.55% | 697 | 8,370 | 8,195,698 |
| 2022-01-13 | 1000.4 | 982.6 | 1014 | 982 | -2.64% | 667 | 10,076 | 10,052,815 |
| 2022-01-12 | 1009.2 | 1009.2 | 1014.4 | 1004.4 | +0.04% | 265 | 2,210 | 2,228,624 |
| 2022-01-11 | 1005.8 | 1008.8 | 1008.8 | 990.4 | +0.98% | 269 | 2,663 | 2,658,923 |
| 2022-01-10 | 1016.6 | 999 | 1036.2 | 995 | -2.02% | 705 | 11,516 | 11,557,420 |
| 2022-01-06 | 1024.4 | 1019.6 | 1030 | 1010 | -0.53% | 238 | 2,142 | 2,179,342 |
| 2022-01-05 | 1018 | 1025 | 1026 | 1002.8 | +0.51% | 327 | 2,104 | 2,146,796 |
| 2022-01-04 | 1013 | 1019.8 | 1022.8 | 1000 | +1.84% | 474 | 8,034 | 8,149,705 |
| 2022-01-03 | 998.4 | 1001.4 | 1021.4 | 970 | 0.00% | 480 | 5,219 | 5,220,595 |