ММК (Магнитогорский металлургический комбинат)
MAGN
26.515 ₽ -1.25% ↓История котировок MAGN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 32.25 | 32.865 | 32.965 | 32.12 | +2.03% | 21769 | 11,047,160 | 360,299,919 |
| 2022-12-29 | 32.13 | 32.21 | 32.35 | 32.1 | +0.22% | 10695 | 3,231,360 | 104,188,404 |
| 2022-12-28 | 32.03 | 32.14 | 32.4 | 31.82 | 0.00% | 17941 | 8,620,520 | 277,071,931 |
| 2022-12-27 | 32.26 | 32.14 | 32.395 | 32.09 | +0.20% | 13886 | 6,206,560 | 199,980,415 |
| 2022-12-26 | 31.855 | 32.075 | 32.13 | 31.8 | +0.64% | 14784 | 6,849,220 | 218,847,692 |
| 2022-12-23 | 31.91 | 31.87 | 32.16 | 31.64 | -0.06% | 11782 | 5,588,820 | 178,127,582 |
| 2022-12-22 | 31.7 | 31.89 | 32.425 | 31.525 | +0.13% | 28811 | 12,724,740 | 407,761,907 |
| 2022-12-21 | 32.53 | 31.85 | 32.79 | 31.25 | -1.88% | 56786 | 30,599,150 | 974,115,566 |
| 2022-12-20 | 32.95 | 32.46 | 34.2 | 32.3 | -1.43% | 79197 | 58,099,910 | 1,921,174,627 |
| 2022-12-19 | 31.6 | 32.93 | 33.15 | 31.515 | +4.08% | 47117 | 25,956,920 | 838,999,113 |
| 2022-12-16 | 31.3 | 31.64 | 31.715 | 31.285 | +0.94% | 26885 | 10,694,170 | 337,002,420 |
| 2022-12-15 | 31.76 | 31.345 | 31.845 | 31.05 | -1.88% | 36745 | 19,809,080 | 625,107,334 |
| 2022-12-14 | 32.21 | 31.945 | 32.27 | 31.775 | -0.79% | 17151 | 8,969,940 | 287,205,341 |
| 2022-12-13 | 31.875 | 32.2 | 32.325 | 31.475 | +1.02% | 41361 | 27,493,940 | 881,440,772 |
| 2022-12-12 | 31.715 | 31.875 | 32.095 | 31.5 | +1.03% | 24904 | 13,564,460 | 431,192,091 |
| 2022-12-09 | 31.75 | 31.55 | 31.96 | 31.345 | -0.28% | 27678 | 14,727,340 | 466,847,696 |
| 2022-12-08 | 31.25 | 31.64 | 31.865 | 31.1 | +1.25% | 37916 | 21,771,630 | 686,115,865 |
| 2022-12-07 | 31.175 | 31.25 | 31.295 | 30.745 | +0.14% | 21678 | 11,500,120 | 356,789,009 |
| 2022-12-06 | 31.285 | 31.205 | 31.415 | 31.085 | -0.08% | 17558 | 6,849,000 | 213,758,591 |
| 2022-12-05 | 31.31 | 31.23 | 31.655 | 31.03 | -0.03% | 19827 | 11,461,010 | 359,344,870 |
| 2022-12-02 | 31.545 | 31.24 | 31.62 | 31.05 | -0.87% | 17628 | 10,520,290 | 329,013,499 |
| 2022-12-01 | 31.645 | 31.515 | 31.77 | 31.405 | -0.16% | 17373 | 8,491,700 | 268,091,331 |
| 2022-11-30 | 31.655 | 31.565 | 31.985 | 31.18 | -0.11% | 33487 | 20,669,650 | 649,147,367 |
| 2022-11-29 | 31.05 | 31.6 | 31.62 | 30.875 | +2.46% | 37429 | 19,044,830 | 597,941,884 |
| 2022-11-28 | 30.69 | 30.84 | 31.105 | 30.45 | +0.10% | 44477 | 13,842,940 | 426,660,547 |
| 2022-11-25 | 30.9 | 30.81 | 31.07 | 30.46 | -0.36% | 21671 | 12,529,080 | 384,704,622 |
| 2022-11-24 | 31 | 30.92 | 31.23 | 30.775 | -0.37% | 15512 | 7,786,640 | 241,351,877 |
| 2022-11-23 | 31.26 | 31.035 | 31.7 | 30.83 | -0.66% | 55625 | 28,430,200 | 889,460,744 |
| 2022-11-22 | 29.985 | 31.24 | 31.395 | 29.79 | +3.99% | 53703 | 40,810,140 | 1,261,136,124 |
| 2022-11-21 | 30.19 | 30.04 | 30.19 | 29.585 | -0.36% | 20909 | 14,952,250 | 446,517,916 |
| 2022-11-18 | 30.055 | 30.15 | 30.195 | 29.8 | -0.03% | 16769 | 8,667,380 | 260,328,340 |
| 2022-11-17 | 30.51 | 30.16 | 30.63 | 29.86 | -1.13% | 22299 | 9,703,030 | 293,017,915 |
| 2022-11-16 | 30.07 | 30.505 | 30.69 | 29.905 | +2.04% | 39031 | 19,310,080 | 585,932,552 |
| 2022-11-15 | 31.07 | 29.895 | 31.3 | 29 | -3.53% | 50375 | 29,809,520 | 901,523,804 |
| 2022-11-14 | 31.035 | 30.99 | 31.65 | 30.5 | +0.03% | 51424 | 23,763,420 | 738,304,006 |
| 2022-11-11 | 31.315 | 30.98 | 31.475 | 30.6 | -0.77% | 39344 | 19,136,040 | 590,670,101 |
| 2022-11-10 | 30.8 | 31.22 | 31.5 | 30.4 | +1.41% | 55258 | 28,206,030 | 874,629,634 |
| 2022-11-09 | 32 | 30.785 | 32 | 30.51 | -4.65% | 64684 | 33,190,290 | 1,040,479,781 |
| 2022-11-08 | 32.995 | 32.285 | 33.41 | 32.035 | -1.97% | 56395 | 25,749,610 | 837,131,602 |
| 2022-11-07 | 32.14 | 32.935 | 33.23 | 31.645 | +4.56% | 85000 | 41,813,090 | 1,358,346,033 |
| 2022-11-03 | 30.4 | 31.5 | 31.505 | 29.865 | +3.41% | 56341 | 33,879,770 | 1,040,939,033 |
| 2022-11-02 | 31.1 | 30.46 | 31.18 | 30.025 | -2.01% | 24011 | 9,672,500 | 298,353,922 |
| 2022-11-01 | 31.255 | 31.085 | 31.6 | 30.585 | -0.27% | 41431 | 20,773,330 | 645,366,472 |
| 2022-10-31 | 32.04 | 31.17 | 32.21 | 30.8 | -2.68% | 58359 | 25,364,060 | 794,170,696 |
| 2022-10-28 | 32.35 | 32.03 | 32.64 | 31.625 | -0.99% | 63243 | 28,393,570 | 908,757,464 |
| 2022-10-27 | 30.6 | 32.35 | 32.655 | 30.315 | +5.91% | 107229 | 54,807,140 | 1,750,109,387 |
| 2022-10-26 | 29.895 | 30.545 | 30.915 | 29.37 | +2.33% | 54464 | 32,407,510 | 979,062,376 |
| 2022-10-25 | 29.63 | 29.85 | 30.09 | 29.5 | +1.08% | 51624 | 25,980,300 | 774,918,946 |
| 2022-10-24 | 28.805 | 29.53 | 29.8 | 28.325 | +2.52% | 74594 | 48,452,140 | 1,412,254,969 |
| 2022-10-21 | 28 | 28.805 | 29.125 | 27.645 | +2.73% | 76125 | 47,637,790 | 1,357,292,971 |
| 2022-10-20 | 26.83 | 28.04 | 28.24 | 26.505 | +5.14% | 63616 | 45,556,910 | 1,251,926,221 |
| 2022-10-19 | 27.42 | 26.67 | 27.87 | 26.22 | -3.28% | 69317 | 48,451,150 | 1,294,617,990 |
| 2022-10-18 | 28.2 | 27.575 | 28.65 | 27.34 | -1.99% | 49254 | 32,087,710 | 899,069,597 |
| 2022-10-17 | 26.26 | 28.135 | 28.16 | 26.24 | +7.57% | 59863 | 35,036,430 | 960,856,210 |
| 2022-10-14 | 26.1 | 26.155 | 26.485 | 25.59 | +0.08% | 25165 | 15,732,130 | 409,344,287 |
| 2022-10-13 | 26.42 | 26.135 | 26.8 | 25.9 | -1.08% | 26779 | 15,471,580 | 407,420,791 |
| 2022-10-12 | 26.31 | 26.42 | 27.28 | 25.685 | +0.53% | 37227 | 22,287,650 | 590,177,316 |
| 2022-10-11 | 25.35 | 26.28 | 26.52 | 25.17 | +3.67% | 33313 | 21,017,600 | 545,025,232 |
| 2022-10-10 | 23.64 | 25.35 | 25.58 | 23.37 | +5.54% | 44233 | 28,615,400 | 702,603,110 |
| 2022-10-07 | 24.93 | 24.02 | 24.93 | 23.9 | -3.65% | 26991 | 14,628,100 | 357,816,368 |
| 2022-10-06 | 25.51 | 24.93 | 25.975 | 24.6 | -1.15% | 22890 | 12,773,180 | 321,945,226 |
| 2022-10-05 | 25.175 | 25.22 | 25.445 | 23.82 | -0.28% | 37019 | 25,533,860 | 628,378,016 |
| 2022-10-04 | 26.3 | 25.29 | 26.3 | 24.96 | -2.73% | 35654 | 22,205,410 | 564,200,500 |
| 2022-10-03 | 24.48 | 26 | 26.195 | 23.76 | +7.26% | 52472 | 33,124,110 | 832,741,764 |
| 2022-09-30 | 22.8 | 24.24 | 24.895 | 22.18 | +7.19% | 65831 | 48,254,900 | 1,131,324,885 |
| 2022-09-29 | 23.185 | 22.615 | 23.39 | 22 | -2.46% | 36835 | 24,731,730 | 558,485,543 |
| 2022-09-28 | 23.4 | 23.185 | 23.75 | 22.66 | -0.96% | 41876 | 28,227,020 | 656,125,881 |
| 2022-09-27 | 23.445 | 23.41 | 24.4 | 21.66 | +1.08% | 62348 | 43,484,850 | 992,246,628 |
| 2022-09-26 | 24.99 | 23.16 | 25.235 | 22 | -9.18% | 77956 | 51,152,440 | 1,210,560,043 |
| 2022-09-23 | 28.2 | 25.5 | 28.23 | 24.65 | -9.67% | 79560 | 56,418,400 | 1,452,405,949 |
| 2022-09-22 | 27.17 | 28.23 | 28.355 | 27.15 | +3.86% | 35798 | 16,462,280 | 459,734,341 |
| 2022-09-21 | 26.36 | 27.18 | 27.595 | 26.005 | -3.69% | 42707 | 22,118,270 | 597,029,797 |
| 2022-09-20 | 30.005 | 28.22 | 30.005 | 27.36 | -5.82% | 72113 | 48,760,560 | 1,398,555,554 |
| 2022-09-19 | 30.185 | 29.965 | 30.76 | 29.65 | -0.88% | 28416 | 15,645,920 | 472,844,155 |
| 2022-09-16 | 29.85 | 30.23 | 30.275 | 29.5 | +1.49% | 30011 | 16,825,150 | 505,376,019 |
| 2022-09-15 | 29.27 | 29.785 | 29.815 | 29.09 | +1.76% | 27392 | 11,823,690 | 348,675,704 |
| 2022-09-14 | 29.34 | 29.27 | 29.4 | 28.41 | -0.59% | 27057 | 11,094,060 | 321,808,332 |
| 2022-09-13 | 29.73 | 29.445 | 29.9 | 29.31 | -0.96% | 22075 | 10,413,350 | 308,349,622 |
| 2022-09-12 | 28.8 | 29.73 | 29.9 | 28.785 | +2.57% | 32877 | 14,694,130 | 434,775,194 |
| 2022-09-09 | 28.66 | 28.985 | 29.13 | 28.6 | +1.13% | 26390 | 9,086,110 | 262,596,379 |
| 2022-09-08 | 28.75 | 28.66 | 28.85 | 28.1 | -0.30% | 24299 | 12,625,320 | 359,388,916 |
| 2022-09-07 | 29 | 28.745 | 29.37 | 28.67 | -1.46% | 32799 | 12,349,620 | 358,194,614 |
| 2022-09-06 | 30.4 | 29.17 | 30.5 | 28.525 | -4.05% | 56770 | 27,463,770 | 810,874,244 |
| 2022-09-05 | 30.085 | 30.4 | 30.42 | 29.7 | +1.33% | 26601 | 12,468,200 | 375,139,972 |
| 2022-09-02 | 29.405 | 30 | 30.1 | 29.085 | +2.02% | 27953 | 13,186,500 | 392,262,897 |
| 2022-09-01 | 29.25 | 29.405 | 29.6 | 28.8 | +0.63% | 25887 | 12,479,110 | 364,004,460 |
| 2022-08-31 | 28.535 | 29.22 | 29.85 | 28.25 | +3.38% | 30320 | 18,460,880 | 532,278,941 |
| 2022-08-30 | 28.3 | 28.265 | 29.07 | 28.21 | +0.37% | 44431 | 26,465,460 | 758,558,852 |
| 2022-08-29 | 27.3 | 28.16 | 28.18 | 27.3 | +3.23% | 37614 | 18,307,490 | 508,941,065 |
| 2022-08-26 | 26.79 | 27.28 | 27.285 | 26.7 | +1.72% | 15852 | 7,495,020 | 202,413,433 |
| 2022-08-25 | 26.95 | 26.82 | 27.165 | 26.635 | -0.54% | 24082 | 10,934,690 | 294,278,101 |
| 2022-08-24 | 27.105 | 26.965 | 27.3 | 26.95 | -0.52% | 13734 | 5,388,210 | 145,820,149 |
| 2022-08-23 | 26.935 | 27.105 | 27.47 | 26.84 | +0.76% | 21573 | 11,254,270 | 306,173,850 |
| 2022-08-22 | 26.805 | 26.9 | 27.25 | 26.575 | -0.37% | 24755 | 11,866,650 | 320,030,395 |
| 2022-08-19 | 26.325 | 27 | 27 | 26.01 | +2.23% | 22993 | 13,666,300 | 361,237,576 |
| 2022-08-18 | 26.68 | 26.41 | 26.695 | 26.13 | -1.18% | 25964 | 14,107,550 | 372,199,561 |
| 2022-08-17 | 27.1 | 26.725 | 27.295 | 26.365 | -1.38% | 32979 | 18,882,410 | 504,389,947 |
| 2022-08-16 | 27.2 | 27.1 | 27.62 | 26.66 | +0.31% | 53644 | 29,438,800 | 799,077,535 |
| 2022-08-15 | 25.855 | 27.015 | 27.14 | 25.705 | +3.62% | 54320 | 29,906,270 | 792,709,368 |
| 2022-08-12 | 25.28 | 26.07 | 26.14 | 25 | +3.13% | 42421 | 25,235,350 | 647,058,047 |
| 2022-08-11 | 24.75 | 25.28 | 25.85 | 24.355 | +2.97% | 68816 | 40,020,780 | 1,004,221,021 |
| 2022-08-10 | 24.27 | 24.55 | 24.95 | 23.9 | +1.15% | 54021 | 29,712,800 | 727,845,251 |
| 2022-08-09 | 23.775 | 24.27 | 24.38 | 23.42 | +1.93% | 39759 | 20,906,170 | 496,959,375 |
| 2022-08-08 | 24.17 | 23.81 | 24.19 | 23.46 | +1.49% | 39345 | 20,108,150 | 478,152,462 |
| 2022-08-05 | 24.005 | 23.46 | 24.235 | 23.13 | -1.92% | 55618 | 30,657,330 | 720,483,499 |
| 2022-08-04 | 24.3 | 23.92 | 24.3 | 23.52 | -0.83% | 51415 | 36,663,370 | 872,797,623 |
| 2022-08-03 | 23.935 | 24.12 | 24.9 | 22.75 | -9.29% | 160745 | 154,782,470 | 3,742,408,449 |
| 2022-08-02 | 27.8 | 26.59 | 28.185 | 26.53 | -4.35% | 51443 | 37,100,950 | 1,016,272,828 |
| 2022-08-01 | 26.945 | 27.8 | 28.1 | 26.48 | +5.02% | 82250 | 73,364,610 | 1,997,031,581 |
| 2022-07-29 | 26.65 | 26.47 | 26.715 | 26.025 | -0.53% | 39113 | 20,380,300 | 537,022,475 |
| 2022-07-28 | 27.585 | 26.61 | 27.665 | 26.515 | -3.38% | 37779 | 19,071,740 | 512,871,773 |
| 2022-07-27 | 27.535 | 27.54 | 28 | 27.17 | +0.29% | 39895 | 15,654,240 | 432,025,895 |
| 2022-07-26 | 26.95 | 27.46 | 27.46 | 26.91 | +2.31% | 34572 | 11,896,500 | 322,880,345 |
| 2022-07-25 | 26.44 | 26.84 | 26.905 | 26.26 | +1.17% | 30155 | 10,717,690 | 286,367,392 |
| 2022-07-22 | 25.695 | 26.53 | 26.585 | 25.545 | +3.13% | 35569 | 14,141,700 | 368,160,577 |
| 2022-07-21 | 26.155 | 25.725 | 26.175 | 25.5 | -1.72% | 36890 | 18,604,200 | 479,872,752 |
| 2022-07-20 | 26.545 | 26.175 | 26.97 | 25.9 | -1.45% | 44571 | 18,727,150 | 495,111,344 |
| 2022-07-19 | 27.11 | 26.56 | 27.12 | 26.21 | -2.03% | 49378 | 25,377,110 | 674,558,649 |
| 2022-07-18 | 27.8 | 27.11 | 27.895 | 27.03 | -1.40% | 35553 | 13,959,840 | 380,347,060 |
| 2022-07-15 | 27.9 | 27.495 | 28 | 26.8 | -1.70% | 52606 | 32,989,220 | 901,644,619 |
| 2022-07-14 | 28.45 | 27.97 | 29.18 | 27.8 | -2.03% | 38430 | 18,927,080 | 536,286,774 |
| 2022-07-13 | 29.9 | 28.55 | 29.97 | 28.235 | -4.80% | 47939 | 24,266,860 | 699,618,500 |
| 2022-07-12 | 30.755 | 29.99 | 30.78 | 29.5 | -2.49% | 36983 | 15,341,750 | 458,974,004 |
| 2022-07-11 | 31.65 | 30.755 | 31.825 | 30.66 | -2.37% | 30641 | 11,840,890 | 367,006,434 |
| 2022-07-08 | 32.23 | 31.5 | 32.28 | 31.4 | -2.33% | 28614 | 10,056,960 | 318,906,098 |
| 2022-07-07 | 32.2 | 32.25 | 32.87 | 31.3 | +0.28% | 44134 | 17,108,380 | 548,059,029 |
| 2022-07-06 | 31.1 | 32.16 | 32.695 | 30.93 | +3.42% | 52207 | 22,974,090 | 740,372,512 |
| 2022-07-05 | 31.3 | 31.095 | 31.52 | 30.83 | -0.69% | 40560 | 14,096,960 | 439,766,103 |
| 2022-07-04 | 32.385 | 31.31 | 32.8 | 31.3 | -3.30% | 32018 | 9,605,550 | 305,946,877 |
| 2022-07-01 | 32 | 32.38 | 32.77 | 31.32 | +0.89% | 28867 | 10,434,790 | 334,916,855 |
| 2022-06-30 | 33.495 | 32.095 | 33.735 | 31.725 | -3.92% | 37754 | 18,178,580 | 593,270,972 |
| 2022-06-29 | 33.01 | 33.405 | 33.54 | 31.66 | +1.20% | 34780 | 14,313,330 | 467,623,770 |
| 2022-06-28 | 33.5 | 33.01 | 33.75 | 32.445 | -1.46% | 30538 | 11,619,420 | 382,664,237 |
| 2022-06-27 | 33.71 | 33.5 | 33.75 | 33.035 | -1.02% | 34854 | 13,113,710 | 437,607,567 |
| 2022-06-24 | 34.86 | 33.845 | 35.32 | 33.51 | -2.90% | 50694 | 18,808,190 | 641,449,536 |
| 2022-06-23 | 33.75 | 34.855 | 35.14 | 33.435 | +2.85% | 31008 | 12,894,280 | 443,514,961 |
| 2022-06-22 | 34.25 | 33.89 | 34.355 | 33.24 | -1.74% | 39737 | 11,715,690 | 396,384,424 |
| 2022-06-21 | 34.4 | 34.49 | 34.7 | 33.55 | +0.55% | 41552 | 15,745,370 | 539,648,511 |
| 2022-06-20 | 33.345 | 34.3 | 34.96 | 33.1 | +3.08% | 43946 | 16,104,970 | 553,124,220 |
| 2022-06-17 | 33.3 | 33.275 | 33.6 | 32.71 | +0.23% | 34355 | 10,532,860 | 349,200,002 |
| 2022-06-16 | 32.11 | 33.2 | 33.625 | 32.11 | +3.52% | 38565 | 17,684,090 | 584,308,994 |
| 2022-06-15 | 30.8 | 32.07 | 32.4 | 30.615 | +4.06% | 35263 | 11,471,600 | 363,531,524 |
| 2022-06-14 | 30.8 | 30.82 | 30.985 | 30.2 | +0.11% | 22957 | 5,919,270 | 181,142,856 |
| 2022-06-10 | 30.885 | 30.785 | 31.2 | 30.405 | -0.36% | 30661 | 6,700,970 | 206,909,558 |
| 2022-06-09 | 32.095 | 30.895 | 32.27 | 30.7 | -3.53% | 25070 | 9,712,020 | 303,802,524 |
| 2022-06-08 | 31.92 | 32.025 | 32.435 | 31.5 | +2.06% | 23003 | 11,425,740 | 366,045,010 |
| 2022-06-07 | 31.475 | 31.38 | 31.815 | 29.645 | -0.30% | 43182 | 24,319,560 | 748,001,842 |
| 2022-06-06 | 33.22 | 31.475 | 33.5 | 31.255 | -4.68% | 47049 | 20,237,240 | 646,617,496 |
| 2022-06-03 | 34.865 | 33.02 | 34.865 | 31.47 | -5.36% | 68791 | 41,629,220 | 1,360,570,915 |
| 2022-06-02 | 35.73 | 34.89 | 35.965 | 34.315 | -1.86% | 33377 | 12,225,520 | 427,946,238 |
| 2022-06-01 | 35.71 | 35.55 | 36.5 | 35.2 | -0.45% | 38761 | 10,917,570 | 391,724,568 |
| 2022-05-31 | 36.95 | 35.71 | 37 | 35.585 | -3.36% | 38927 | 11,359,950 | 410,175,950 |
| 2022-05-30 | 38.5 | 36.95 | 38.91 | 36.9 | -4.63% | 45693 | 13,987,760 | 524,213,081 |
| 2022-05-27 | 39.035 | 38.745 | 39.21 | 38.32 | -0.44% | 23685 | 5,808,640 | 225,820,414 |
| 2022-05-26 | 39 | 38.915 | 39.7 | 38.56 | -0.73% | 27372 | 10,459,810 | 409,461,601 |
| 2022-05-25 | 38.7 | 39.2 | 39.46 | 38.05 | +2.16% | 22898 | 8,006,170 | 310,098,920 |
| 2022-05-24 | 41 | 38.37 | 41.105 | 37.7 | -6.13% | 59773 | 24,411,880 | 938,354,142 |
| 2022-05-23 | 43.8 | 40.875 | 43.8 | 40.465 | -5.70% | 34019 | 12,751,690 | 527,643,976 |
| 2022-05-20 | 45.12 | 43.345 | 45.55 | 43.06 | -3.69% | 21696 | 8,960,010 | 392,433,319 |
| 2022-05-19 | 45.75 | 45.005 | 45.75 | 44.88 | -1.63% | 11249 | 4,097,460 | 185,256,971 |
| 2022-05-18 | 44.81 | 45.75 | 45.87 | 44.805 | +2.35% | 19585 | 8,345,890 | 379,813,759 |
| 2022-05-17 | 43.675 | 44.7 | 44.79 | 43.555 | +2.68% | 15257 | 4,746,660 | 210,422,789 |
| 2022-05-16 | 42.56 | 43.535 | 43.6 | 42.17 | +1.98% | 13662 | 3,758,360 | 161,859,702 |
| 2022-05-13 | 43 | 42.69 | 43.19 | 42.015 | -0.02% | 13137 | 2,507,840 | 106,649,293 |
| 2022-05-12 | 44.435 | 42.7 | 44.48 | 42.3 | -3.83% | 15967 | 3,699,830 | 161,008,188 |
| 2022-05-11 | 43.98 | 44.4 | 44.7 | 43.64 | +1.13% | 17674 | 3,570,760 | 158,192,930 |
| 2022-05-06 | 44.555 | 43.905 | 44.7 | 43.825 | -1.53% | 12478 | 4,028,660 | 177,748,913 |
| 2022-05-05 | 44.215 | 44.585 | 44.75 | 43.875 | +1.32% | 10235 | 3,392,060 | 150,078,161 |
| 2022-05-04 | 44.84 | 44.005 | 44.84 | 43.005 | -2.06% | 15634 | 4,427,320 | 194,857,169 |
| 2022-04-29 | 43.765 | 44.93 | 44.93 | 43.01 | +2.93% | 17364 | 8,280,300 | 366,444,942 |
| 2022-04-28 | 43.8 | 43.65 | 44.2 | 43 | +0.28% | 18477 | 10,600,720 | 465,537,817 |
| 2022-04-27 | 42.5 | 43.53 | 43.615 | 42 | +2.48% | 16725 | 6,837,710 | 293,954,917 |
| 2022-04-26 | 41.505 | 42.475 | 42.7 | 41.305 | +2.35% | 17866 | 7,067,420 | 299,118,672 |
| 2022-04-25 | 42 | 41.5 | 42.03 | 40.515 | -1.19% | 19237 | 5,609,750 | 232,076,884 |
| 2022-04-22 | 41.83 | 42 | 42.34 | 41.5 | +0.71% | 14741 | 10,823,750 | 452,596,144 |
| 2022-04-21 | 41 | 41.705 | 41.9 | 40.5 | +2.98% | 21769 | 10,663,470 | 443,470,129 |
| 2022-04-20 | 40 | 40.5 | 41.32 | 39.215 | +1.76% | 25656 | 11,457,880 | 461,285,734 |
| 2022-04-19 | 39.58 | 39.8 | 40 | 38.3 | +0.56% | 27800 | 12,070,170 | 469,897,515 |
| 2022-04-18 | 40 | 39.58 | 40.7 | 39 | -0.55% | 20552 | 4,428,460 | 175,466,615 |
| 2022-04-15 | 40 | 39.8 | 40.43 | 38.31 | -0.26% | 25494 | 6,530,240 | 258,084,988 |
| 2022-04-14 | 41.995 | 39.905 | 42 | 39.595 | -4.67% | 31751 | 7,449,810 | 302,974,340 |
| 2022-04-13 | 42.5 | 41.86 | 42.8 | 41.535 | -1.10% | 14892 | 3,706,720 | 156,060,034 |
| 2022-04-12 | 42 | 42.325 | 42.36 | 40.6 | +1.01% | 22173 | 6,411,590 | 266,294,645 |
| 2022-04-11 | 42.86 | 41.9 | 43.4 | 41.25 | -2.29% | 32274 | 8,986,590 | 380,280,215 |
| 2022-04-08 | 43.985 | 42.88 | 44.1 | 42.55 | -1.90% | 22320 | 6,454,050 | 277,589,595 |
| 2022-04-07 | 42.84 | 43.71 | 43.87 | 42.7 | +2.03% | 22727 | 11,323,580 | 489,317,645 |
| 2022-04-06 | 42.8 | 42.84 | 43.28 | 41.81 | -0.02% | 23632 | 9,700,740 | 414,654,478 |
| 2022-04-05 | 45.355 | 42.85 | 45.67 | 42 | -5.53% | 50269 | 19,682,910 | 858,627,908 |
| 2022-04-04 | 46.66 | 45.36 | 46.88 | 44.9 | -0.53% | 35536 | 16,112,620 | 734,556,131 |
| 2022-04-01 | 45.1 | 45.6 | 47.45 | 44.19 | +3.87% | 60371 | 32,902,330 | 1,501,943,654 |
| 2022-03-31 | 43.01 | 43.9 | 45.3 | 42.67 | +2.09% | 65796 | 32,044,260 | 1,406,287,873 |
| 2022-03-30 | 43.005 | 43 | 44.495 | 42.38 | +2.87% | 26939 | 9,565,130 | 411,873,551 |
| 2022-03-29 | 42.23 | 41.8 | 44.8 | 40.41 | -1.02% | 35390 | 10,394,270 | 448,880,643 |
| 2022-03-28 | 43.88 | 42.23 | 44.445 | 41.025 | -3.58% | 30452 | 10,738,130 | 457,241,067 |
| 2022-03-25 | 49.6 | 43.8 | 49.6 | 43.71 | -8.00% | 46704 | 10,683,810 | 491,834,085 |
| 2022-03-24 | 46.9 | 47.61 | 51.245 | 45 | -0.14% | 96651 | 90,675,890 | 4,440,084,369 |
| 2022-02-25 | 48.29 | 47.675 | 52.885 | 45.38 | -1.55% | 86726 | 46,988,470 | 2,276,751,243 |
| 2022-02-24 | 53 | 48.425 | 55 | 35.2 | -15.49% | 143558 | 104,651,610 | 4,787,681,206 |
| 2022-02-22 | 52.5 | 57.3 | 58.89 | 49.15 | +9.14% | 148105 | 126,913,000 | 6,909,036,563 |
| 2022-02-21 | 61.28 | 52.5 | 63 | 52.035 | -14.61% | 149109 | 105,064,220 | 6,019,186,691 |
| 2022-02-18 | 62.48 | 61.485 | 63.495 | 60.52 | -1.32% | 71048 | 63,261,560 | 3,938,567,154 |
| 2022-02-17 | 65.2 | 62.305 | 65.445 | 62.1 | -4.29% | 63152 | 57,048,820 | 3,630,693,811 |
| 2022-02-16 | 65.8 | 65.1 | 66.645 | 63.955 | -0.91% | 46964 | 34,604,710 | 2,253,365,331 |
| 2022-02-15 | 64 | 65.7 | 66.16 | 63.8 | +3.40% | 39168 | 30,078,630 | 1,954,968,738 |
| 2022-02-14 | 62.3 | 63.54 | 64.42 | 60.115 | +1.99% | 50243 | 45,737,600 | 2,891,343,460 |
| 2022-02-11 | 64.63 | 62.3 | 64.695 | 61.11 | -3.56% | 53836 | 45,189,830 | 2,874,777,295 |
| 2022-02-10 | 66.2 | 64.6 | 66.56 | 64.25 | -2.57% | 45284 | 36,222,940 | 2,365,866,210 |
| 2022-02-09 | 63.385 | 66.305 | 67.065 | 63.27 | +4.83% | 63457 | 53,119,980 | 3,493,840,550 |
| 2022-02-08 | 60.15 | 63.25 | 63.36 | 60 | +5.17% | 45639 | 52,497,250 | 3,248,186,289 |
| 2022-02-07 | 60 | 60.14 | 61.17 | 59.6 | +0.57% | 33079 | 31,684,630 | 1,915,663,037 |
| 2022-02-04 | 61 | 59.8 | 61.5 | 59.305 | -1.53% | 40719 | 38,738,380 | 2,344,347,711 |
| 2022-02-03 | 61 | 60.73 | 61.92 | 60.065 | -1.01% | 34257 | 33,577,400 | 2,047,386,974 |
| 2022-02-02 | 60.92 | 61.35 | 61.91 | 59.72 | +1.19% | 40744 | 31,049,760 | 1,888,256,800 |
| 2022-02-01 | 62 | 60.63 | 62.275 | 60 | -1.65% | 46646 | 43,868,110 | 2,673,005,109 |
| 2022-01-31 | 60.645 | 61.65 | 62.43 | 60.445 | +2.15% | 48382 | 33,281,630 | 2,050,460,539 |
| 2022-01-28 | 59.2 | 60.355 | 60.6 | 58.915 | +2.12% | 43361 | 38,980,110 | 2,330,453,790 |
| 2022-01-27 | 55.88 | 59.1 | 59.565 | 55.525 | +5.17% | 68391 | 49,724,790 | 2,885,000,108 |
| 2022-01-26 | 56.65 | 56.195 | 58.245 | 55.395 | -0.80% | 67751 | 46,880,920 | 2,666,450,345 |
| 2022-01-25 | 58.5 | 56.65 | 59.575 | 54.775 | -3.04% | 116574 | 92,715,190 | 5,242,602,127 |
| 2022-01-24 | 62.46 | 58.425 | 62.795 | 56.73 | -6.05% | 101237 | 75,845,880 | 4,449,026,670 |
| 2022-01-21 | 61.56 | 62.185 | 63.26 | 61.04 | +0.30% | 44299 | 32,781,380 | 2,044,762,369 |
| 2022-01-20 | 62.915 | 62 | 64.75 | 61.65 | -1.45% | 54574 | 44,000,120 | 2,780,396,857 |
| 2022-01-19 | 60.07 | 62.915 | 64.27 | 57.1 | +4.01% | 76930 | 66,452,020 | 4,120,879,085 |
| 2022-01-18 | 64.5 | 60.49 | 65.065 | 58.93 | -6.22% | 80413 | 68,610,630 | 4,175,165,973 |
| 2022-01-17 | 66 | 64.5 | 66.285 | 63.4 | -2.27% | 43335 | 33,217,410 | 2,149,776,170 |
| 2022-01-14 | 67.775 | 66 | 68.085 | 63 | -2.05% | 69259 | 52,602,310 | 3,447,050,807 |
| 2022-01-13 | 67.98 | 67.38 | 69.615 | 67.035 | -0.75% | 57721 | 42,914,680 | 2,930,331,296 |
| 2022-01-12 | 67.395 | 67.89 | 68.16 | 67.25 | -2.96% | 80962 | 38,326,960 | 2,593,759,837 |
| 2022-01-11 | 69.87 | 69.96 | 70.64 | 69.275 | -0.63% | 45820 | 40,996,960 | 2,868,239,346 |
| 2022-01-10 | 71.8 | 70.4 | 71.8 | 70.175 | -1.08% | 49592 | 37,939,610 | 2,683,031,583 |
| 2022-01-06 | 68.175 | 71.17 | 71.25 | 67.375 | +2.88% | 34909 | 24,857,880 | 1,752,298,306 |
| 2022-01-05 | 71.32 | 69.175 | 72 | 67.81 | -3.12% | 45870 | 23,467,530 | 1,654,545,047 |
| 2022-01-04 | 70.9 | 71.4 | 71.915 | 70.655 | +0.80% | 33113 | 16,821,070 | 1,200,401,453 |
| 2022-01-03 | 69.65 | 70.835 | 70.87 | 69.65 | 0.00% | 30470 | 12,297,840 | 866,612,845 |