Славнефть-Мегионнефтегаз
MFGSP
349.5 ₽ +4.64% ↑История котировок MFGSP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 231 | 227.5 | 234 | 227.5 | -1.30% | 12 | 190 | 43,930 |
| 2022-12-29 | 227.5 | 230.5 | 230.5 | 227 | +0.88% | 23 | 520 | 119,150 |
| 2022-12-28 | 222.5 | 228.5 | 228.5 | 220.5 | +0.88% | 12 | 380 | 85,770 |
| 2022-12-27 | 225 | 226.5 | 233 | 218 | -0.44% | 37 | 2,870 | 658,025 |
| 2022-12-26 | 224.5 | 227.5 | 228 | 224.5 | -1.09% | 12 | 370 | 83,760 |
| 2022-12-23 | 227 | 230 | 230 | 223.5 | +0.66% | 21 | 800 | 181,305 |
| 2022-12-22 | 218 | 228.5 | 250 | 218 | +3.86% | 102 | 2,060 | 478,595 |
| 2022-12-21 | 217.5 | 220 | 220 | 216 | -0.45% | 18 | 490 | 107,460 |
| 2022-12-20 | 223.5 | 221 | 225 | 219 | -1.12% | 14 | 730 | 163,480 |
| 2022-12-19 | 224.5 | 223.5 | 226 | 214 | +1.13% | 49 | 2,090 | 462,670 |
| 2022-12-16 | 222.5 | 221 | 222.5 | 216.5 | -0.45% | 12 | 420 | 92,330 |
| 2022-12-15 | 221 | 222 | 222 | 214.5 | -1.11% | 25 | 510 | 111,570 |
| 2022-12-14 | 218 | 224.5 | 226 | 217.5 | -0.22% | 26 | 2,610 | 585,515 |
| 2022-12-13 | 216.5 | 225 | 225 | 215 | +3.21% | 12 | 190 | 41,205 |
| 2022-12-12 | 210.5 | 218 | 218 | 210 | +0.93% | 36 | 1,000 | 213,945 |
| 2022-12-09 | 216 | 216 | 216 | 213.5 | -0.23% | 5 | 220 | 47,275 |
| 2022-12-08 | 216 | 216.5 | 217.5 | 216 | 0.00% | 8 | 2,760 | 596,860 |
| 2022-12-07 | 214.5 | 216.5 | 218 | 210 | +0.46% | 25 | 940 | 202,555 |
| 2022-12-06 | 214.5 | 215.5 | 226 | 211 | +0.23% | 51 | 1,840 | 398,360 |
| 2022-12-05 | 211 | 215 | 215 | 211 | +3.37% | 12 | 860 | 184,430 |
| 2022-12-02 | 216.5 | 208 | 227 | 208 | -2.80% | 77 | 1,660 | 356,120 |
| 2022-12-01 | 211.5 | 214 | 214 | 211.5 | -0.47% | 2 | 20 | 4,255 |
| 2022-11-30 | 213.5 | 215 | 216 | 212 | -0.92% | 26 | 960 | 204,720 |
| 2022-11-29 | 215.5 | 217 | 242 | 212.5 | +0.70% | 206 | 4,510 | 1,016,805 |
| 2022-11-28 | 210 | 215.5 | 222 | 210 | +2.62% | 54 | 1,800 | 387,005 |
| 2022-11-25 | 205.5 | 210 | 216 | 204 | +2.69% | 37 | 1,310 | 278,450 |
| 2022-11-24 | 201.5 | 204.5 | 204.5 | 201.5 | +0.25% | 11 | 280 | 56,560 |
| 2022-11-23 | 204 | 204 | 204 | 202.5 | +0.49% | 7 | 170 | 34,530 |
| 2022-11-22 | 203.5 | 203 | 205 | 203 | +0.74% | 12 | 340 | 69,530 |
| 2022-11-21 | 204.5 | 201.5 | 205.5 | 198 | -1.23% | 19 | 270 | 54,715 |
| 2022-11-18 | 206 | 204 | 206 | 203.5 | -0.49% | 13 | 180 | 36,865 |
| 2022-11-17 | 209 | 205 | 209 | 205 | -2.15% | 10 | 190 | 39,370 |
| 2022-11-16 | 210 | 209.5 | 212.5 | 194.5 | -1.18% | 64 | 1,720 | 355,660 |
| 2022-11-15 | 213 | 212 | 216 | 210 | -0.47% | 25 | 600 | 127,515 |
| 2022-11-14 | 216 | 213 | 216 | 213 | 0.00% | 6 | 80 | 17,180 |
| 2022-11-11 | 209.5 | 213 | 220 | 208.5 | -1.84% | 18 | 500 | 106,495 |
| 2022-11-10 | 215 | 217 | 218.5 | 210.5 | -0.91% | 20 | 750 | 161,035 |
| 2022-11-09 | 211.5 | 219 | 224 | 207 | +3.30% | 32 | 650 | 137,330 |
| 2022-11-08 | 217.5 | 212 | 222 | 207.5 | -0.24% | 29 | 830 | 174,450 |
| 2022-11-07 | 214 | 212.5 | 216.5 | 210 | 0.00% | 9 | 130 | 27,580 |
| 2022-11-03 | 224 | 212.5 | 224.5 | 208 | -2.52% | 45 | 910 | 197,035 |
| 2022-11-02 | 213.5 | 218 | 220 | 213.5 | +0.46% | 22 | 550 | 119,075 |
| 2022-11-01 | 223.5 | 217 | 223.5 | 213.5 | -1.36% | 37 | 800 | 176,240 |
| 2022-10-31 | 209 | 220 | 220 | 196.5 | +5.77% | 127 | 2,210 | 459,315 |
| 2022-10-28 | 204 | 208 | 210.5 | 199 | +3.74% | 35 | 770 | 159,185 |
| 2022-10-27 | 200.5 | 200.5 | 203 | 197 | -1.23% | 46 | 1,730 | 346,390 |
| 2022-10-26 | 201.5 | 203 | 203 | 198 | +0.50% | 20 | 530 | 105,795 |
| 2022-10-25 | 199.5 | 202 | 202.5 | 197 | -0.25% | 23 | 690 | 138,590 |
| 2022-10-24 | 199 | 202.5 | 202.5 | 198 | +0.25% | 18 | 600 | 120,650 |
| 2022-10-21 | 195.5 | 202 | 202 | 194.5 | +1.51% | 25 | 490 | 96,810 |
| 2022-10-20 | 195.5 | 199 | 199 | 193 | +1.27% | 23 | 500 | 97,330 |
| 2022-10-19 | 195 | 196.5 | 202 | 192.5 | -2.96% | 35 | 510 | 99,440 |
| 2022-10-18 | 201 | 202.5 | 203.5 | 194.5 | +2.27% | 28 | 760 | 150,670 |
| 2022-10-17 | 199.5 | 198 | 214.5 | 192 | -0.75% | 89 | 2,500 | 502,725 |
| 2022-10-14 | 193.5 | 199.5 | 199.5 | 193.5 | +1.01% | 2 | 20 | 3,930 |
| 2022-10-13 | 200.5 | 197.5 | 206.5 | 190 | +1.54% | 51 | 1,320 | 259,535 |
| 2022-10-12 | 195 | 194.5 | 196.5 | 190.5 | +1.04% | 18 | 590 | 114,570 |
| 2022-10-11 | 194 | 192.5 | 199 | 189.5 | +1.32% | 14 | 360 | 69,090 |
| 2022-10-07 | 204 | 190 | 204 | 189.5 | -5.00% | 19 | 500 | 95,925 |
| 2022-10-06 | 198 | 200 | 200 | 188 | +3.09% | 11 | 1,160 | 231,320 |
| 2022-10-05 | 193.5 | 194 | 198 | 188 | -2.76% | 23 | 410 | 78,485 |
| 2022-10-04 | 193.5 | 199.5 | 200 | 191.5 | +4.45% | 17 | 170 | 33,155 |
| 2022-10-03 | 240 | 191 | 240 | 188 | +4.37% | 53 | 1,810 | 345,165 |
| 2022-09-30 | 182.5 | 183 | 186.5 | 172.5 | -2.14% | 22 | 250 | 45,005 |
| 2022-09-29 | 187.5 | 187 | 187.5 | 187 | +0.81% | 6 | 130 | 24,320 |
| 2022-09-28 | 189 | 185.5 | 193 | 182 | -0.80% | 26 | 420 | 78,830 |
| 2022-09-27 | 186 | 187 | 194 | 186 | +3.03% | 15 | 160 | 30,520 |
| 2022-09-26 | 199.5 | 181.5 | 199.5 | 181.5 | -8.33% | 27 | 390 | 73,500 |
| 2022-09-23 | 214 | 198 | 214 | 191 | -5.71% | 39 | 1,300 | 254,250 |
| 2022-09-22 | 212 | 210 | 218.5 | 210 | -1.18% | 31 | 750 | 159,355 |
| 2022-09-21 | 224 | 212.5 | 224 | 202 | -5.56% | 46 | 610 | 128,115 |
| 2022-09-20 | 236.5 | 225 | 236.5 | 225 | -3.64% | 23 | 350 | 79,770 |
| 2022-09-19 | 229.5 | 233.5 | 244 | 229 | +1.97% | 54 | 1,250 | 293,885 |
| 2022-09-16 | 244 | 229 | 244 | 229 | -3.98% | 35 | 940 | 220,140 |
| 2022-09-15 | 245.5 | 238.5 | 245.5 | 231.5 | -1.85% | 83 | 2,840 | 672,690 |
| 2022-09-14 | 246.5 | 243 | 248.5 | 242.5 | -2.80% | 45 | 1,020 | 249,205 |
| 2022-09-13 | 250.5 | 250 | 250.5 | 247 | -0.99% | 22 | 1,070 | 266,625 |
| 2022-09-12 | 260.5 | 252.5 | 263 | 249 | -2.70% | 77 | 2,670 | 675,605 |
| 2022-09-09 | 236.5 | 259.5 | 299.5 | 236.5 | +10.90% | 726 | 16,480 | 4,485,260 |
| 2022-09-08 | 235.5 | 234 | 235.5 | 234 | -0.64% | 15 | 430 | 100,770 |
| 2022-09-07 | 228.5 | 235.5 | 248 | 228.5 | +3.29% | 24 | 360 | 84,140 |
| 2022-09-06 | 230.5 | 228 | 252 | 228 | -0.87% | 147 | 3,740 | 914,270 |
| 2022-09-05 | 221.5 | 230 | 243 | 218 | +4.07% | 158 | 4,010 | 924,610 |
| 2022-09-02 | 220 | 221 | 221 | 218 | +0.45% | 23 | 450 | 98,740 |
| 2022-09-01 | 224 | 220 | 224 | 220 | -1.57% | 26 | 810 | 180,785 |
| 2022-08-31 | 216 | 223.5 | 229.5 | 210 | +5.67% | 49 | 840 | 183,900 |
| 2022-08-30 | 211.5 | 211.5 | 211.5 | 211.5 | -1.86% | 1 | 10 | 2,115 |
| 2022-08-29 | 208.5 | 215.5 | 215.5 | 208.5 | +0.94% | 23 | 420 | 89,115 |
| 2022-08-26 | 218 | 213.5 | 218 | 210.5 | -2.29% | 26 | 520 | 110,805 |
| 2022-08-25 | 216.5 | 218.5 | 228.5 | 216.5 | +2.82% | 90 | 1,690 | 377,410 |
| 2022-08-24 | 211 | 212.5 | 220.5 | 211 | -0.23% | 23 | 410 | 89,200 |
| 2022-08-23 | 213.5 | 213 | 216.5 | 203 | -0.23% | 32 | 460 | 97,460 |
| 2022-08-22 | 208 | 213.5 | 215 | 204.5 | +3.39% | 7 | 70 | 14,590 |
| 2022-08-19 | 213.5 | 206.5 | 213.5 | 201 | -2.13% | 19 | 220 | 45,340 |
| 2022-08-18 | 209 | 211 | 211 | 208 | +1.20% | 12 | 330 | 69,105 |
| 2022-08-17 | 212 | 208.5 | 216 | 208.5 | -1.18% | 6 | 80 | 16,930 |
| 2022-08-16 | 210.5 | 211 | 223 | 203.5 | +0.48% | 14 | 170 | 35,870 |
| 2022-08-15 | 206 | 210 | 226.5 | 206 | +2.94% | 53 | 860 | 186,060 |
| 2022-08-12 | 198 | 204 | 204 | 197.5 | 0.00% | 7 | 120 | 24,175 |
| 2022-08-11 | 198 | 204 | 204 | 196 | +0.99% | 7 | 80 | 15,960 |
| 2022-08-10 | 201 | 202 | 202 | 201 | +1.51% | 5 | 60 | 12,070 |
| 2022-08-09 | 199 | 199 | 199 | 199 | +0.76% | 6 | 320 | 63,680 |
| 2022-08-08 | 190 | 197.5 | 199 | 188 | +3.95% | 19 | 490 | 95,775 |
| 2022-08-05 | 193 | 190 | 196 | 190 | -1.55% | 14 | 290 | 55,355 |
| 2022-08-04 | 195.5 | 193 | 195.5 | 193 | -3.02% | 4 | 110 | 21,255 |
| 2022-08-03 | 196.5 | 199 | 199 | 192.5 | +1.53% | 16 | 1,260 | 249,900 |
| 2022-08-02 | 192 | 196 | 196 | 192 | +0.26% | 5 | 50 | 9,745 |
| 2022-08-01 | 198.5 | 195.5 | 200 | 190 | -1.26% | 36 | 1,670 | 329,670 |
| 2022-07-29 | 196 | 198 | 198 | 195.5 | +0.76% | 9 | 100 | 19,690 |
| 2022-07-28 | 196.5 | 196.5 | 197 | 187.5 | -1.50% | 59 | 1,480 | 285,315 |
| 2022-07-27 | 199.5 | 199.5 | 201.5 | 194 | +1.53% | 24 | 570 | 112,715 |
| 2022-07-26 | 199.5 | 196.5 | 200 | 194.5 | -1.26% | 10 | 280 | 55,260 |
| 2022-07-25 | 196.5 | 199 | 199.5 | 196.5 | -0.50% | 8 | 80 | 15,900 |
| 2022-07-22 | 200 | 200 | 204 | 196 | 0.00% | 22 | 390 | 77,600 |
| 2022-07-20 | 194.5 | 200 | 205 | 194.5 | 0.00% | 9 | 90 | 18,080 |
| 2022-07-19 | 199 | 200 | 208 | 199 | +1.01% | 29 | 640 | 128,915 |
| 2022-07-18 | 201 | 198 | 201 | 198 | -1.49% | 8 | 690 | 137,640 |
| 2022-07-15 | 201 | 201 | 201 | 201 | -0.74% | 1 | 10 | 2,010 |
| 2022-07-14 | 203 | 202.5 | 203 | 202.5 | -1.22% | 3 | 30 | 6,085 |
| 2022-07-13 | 207.5 | 205 | 207.5 | 201 | -2.38% | 11 | 520 | 104,830 |
| 2022-07-12 | 212.5 | 210 | 212.5 | 209.5 | -1.87% | 12 | 300 | 63,120 |
| 2022-07-11 | 216 | 214 | 224 | 207 | +2.39% | 39 | 1,110 | 238,750 |
| 2022-07-08 | 208.5 | 209 | 209 | 208.5 | -0.71% | 2 | 30 | 6,265 |
| 2022-07-07 | 207.5 | 210.5 | 215 | 207.5 | -0.24% | 5 | 50 | 10,560 |
| 2022-07-06 | 212.5 | 211 | 212.5 | 211 | 0.00% | 2 | 670 | 141,385 |
| 2022-07-05 | 203.5 | 211 | 211 | 203.5 | +1.69% | 16 | 540 | 111,970 |
| 2022-07-04 | 204 | 207.5 | 209.5 | 204 | -1.19% | 9 | 320 | 66,255 |
| 2022-07-01 | 204.5 | 210 | 210 | 204.5 | +1.45% | 12 | 230 | 47,610 |
| 2022-06-30 | 208 | 207 | 208 | 204.5 | -0.48% | 17 | 450 | 92,445 |
| 2022-06-29 | 208.5 | 208 | 210 | 208 | -0.72% | 8 | 290 | 60,640 |
| 2022-06-28 | 211 | 209.5 | 211.5 | 209.5 | +0.24% | 5 | 60 | 12,645 |
| 2022-06-27 | 210 | 209 | 210 | 208 | -1.88% | 4 | 130 | 27,165 |
| 2022-06-24 | 207 | 213 | 213 | 203 | +0.95% | 7 | 90 | 18,690 |
| 2022-06-22 | 218 | 211 | 218 | 204.5 | -4.95% | 31 | 570 | 119,170 |
| 2022-06-21 | 217 | 222 | 222 | 207 | +0.23% | 131 | 4,760 | 1,022,810 |
| 2022-06-20 | 202.5 | 221.5 | 236 | 199 | +7.52% | 180 | 3,410 | 750,460 |
| 2022-06-17 | 201 | 206 | 206.5 | 198.5 | +2.49% | 20 | 470 | 95,065 |
| 2022-06-16 | 199 | 201 | 203 | 199 | +1.26% | 7 | 320 | 63,960 |
| 2022-06-15 | 198.5 | 198.5 | 199.5 | 198.5 | -1.24% | 3 | 50 | 9,935 |
| 2022-06-14 | 198 | 201 | 201 | 198 | +1.52% | 4 | 40 | 8,005 |
| 2022-06-10 | 198 | 198 | 198 | 198 | -0.25% | 3 | 120 | 23,760 |
| 2022-06-08 | 198 | 198.5 | 198.5 | 198 | -0.75% | 3 | 30 | 5,945 |
| 2022-06-07 | 200 | 200 | 200 | 200 | 0.00% | 1 | 50 | 10,000 |
| 2022-06-06 | 206.5 | 200 | 206.5 | 197.5 | -1.96% | 9 | 90 | 18,090 |
| 2022-06-03 | 202.5 | 204 | 204 | 202.5 | +1.75% | 7 | 110 | 22,300 |
| 2022-06-02 | 211 | 200.5 | 212 | 197.5 | -3.14% | 43 | 650 | 133,620 |
| 2022-06-01 | 196 | 207 | 210.5 | 196 | +4.81% | 36 | 860 | 176,060 |
| 2022-05-31 | 202 | 197.5 | 202 | 182.5 | -2.23% | 42 | 790 | 153,270 |
| 2022-05-30 | 202.5 | 202 | 206 | 202 | +0.50% | 7 | 150 | 30,755 |
| 2022-05-27 | 205 | 201 | 208 | 201 | +1.01% | 12 | 130 | 26,565 |
| 2022-05-26 | 199 | 199 | 199 | 199 | -0.25% | 1 | 20 | 3,980 |
| 2022-05-25 | 197 | 199.5 | 199.5 | 196.5 | +0.76% | 3 | 160 | 31,475 |
| 2022-05-24 | 200.5 | 198 | 200.5 | 197 | -1.49% | 7 | 120 | 23,785 |
| 2022-05-23 | 204.5 | 201 | 204.5 | 201 | -2.19% | 12 | 130 | 26,235 |
| 2022-05-20 | 205.5 | 205.5 | 206 | 205.5 | -0.48% | 3 | 30 | 6,170 |
| 2022-05-19 | 206.5 | 206.5 | 209.5 | 200.5 | -1.20% | 10 | 100 | 20,525 |
| 2022-05-18 | 208.5 | 209 | 209.5 | 208.5 | +0.72% | 11 | 170 | 35,545 |
| 2022-05-17 | 202 | 207.5 | 211 | 202 | +3.75% | 23 | 280 | 57,755 |
| 2022-05-16 | 202 | 200 | 203.5 | 199.5 | -0.99% | 6 | 80 | 16,090 |
| 2022-05-13 | 201.5 | 202 | 202 | 198 | -1.46% | 7 | 140 | 28,025 |
| 2022-05-12 | 205 | 205 | 205 | 205 | +0.74% | 3 | 40 | 8,200 |
| 2022-05-11 | 205 | 203.5 | 205 | 203.5 | -0.73% | 4 | 80 | 16,320 |
| 2022-05-06 | 201 | 205 | 206 | 197 | -0.49% | 36 | 910 | 185,800 |
| 2022-05-05 | 203 | 206 | 206 | 196 | +1.73% | 26 | 420 | 83,960 |
| 2022-05-04 | 203 | 202.5 | 205.5 | 202.5 | -2.41% | 6 | 110 | 22,415 |
| 2022-04-29 | 205.5 | 207.5 | 207.5 | 205 | +2.22% | 9 | 100 | 20,655 |
| 2022-04-28 | 208 | 203 | 210 | 201 | -2.40% | 29 | 430 | 89,025 |
| 2022-04-27 | 208 | 208 | 211 | 207 | +0.24% | 24 | 360 | 75,165 |
| 2022-04-26 | 206 | 207.5 | 218 | 195 | -1.43% | 107 | 2,470 | 505,675 |
| 2022-04-25 | 210.5 | 210.5 | 210.5 | 208 | -0.71% | 8 | 150 | 31,540 |
| 2022-04-22 | 212.5 | 212 | 218.5 | 208.5 | -3.42% | 11 | 120 | 25,435 |
| 2022-04-21 | 219.5 | 219.5 | 224 | 211.5 | 0.00% | 10 | 130 | 28,525 |
| 2022-04-20 | 212.5 | 219.5 | 219.5 | 210 | +3.78% | 19 | 270 | 58,380 |
| 2022-04-19 | 216.5 | 211.5 | 216.5 | 202 | -1.63% | 29 | 340 | 71,145 |
| 2022-04-18 | 213.5 | 215 | 215 | 206 | -0.46% | 11 | 120 | 25,300 |
| 2022-04-15 | 213 | 216 | 231.5 | 194 | +2.61% | 156 | 3,190 | 683,025 |
| 2022-04-14 | 213 | 210.5 | 217 | 210.5 | -1.17% | 34 | 640 | 137,030 |
| 2022-04-13 | 220 | 213 | 221 | 211 | -2.74% | 36 | 610 | 131,690 |
| 2022-04-12 | 228 | 219 | 228.5 | 213 | -3.95% | 57 | 1,290 | 280,510 |
| 2022-04-11 | 232.5 | 228 | 277 | 222 | -1.94% | 471 | 14,320 | 3,535,360 |
| 2022-04-07 | 236.5 | 232.5 | 236.5 | 232.5 | -1.06% | 9 | 110 | 25,695 |
| 2022-04-06 | 232 | 235 | 235 | 232 | +1.29% | 6 | 70 | 16,365 |
| 2022-04-05 | 239 | 232 | 243 | 232 | -2.11% | 17 | 210 | 49,490 |
| 2022-04-04 | 240 | 237 | 241.5 | 213 | -1.25% | 59 | 2,930 | 671,420 |
| 2022-04-01 | 258.5 | 240 | 258.5 | 236 | +2.13% | 27 | 1,130 | 271,930 |
| 2022-03-31 | 214 | 235 | 239.5 | 212.5 | +10.85% | 44 | 970 | 221,675 |
| 2022-03-30 | 216.5 | 212 | 216.5 | 200 | +0.95% | 21 | 300 | 62,220 |
| 2022-03-29 | 190 | 210 | 264.5 | 190 | +10.53% | 23 | 590 | 139,445 |
| 2022-03-28 | 200 | 190 | 217.5 | 171 | -4.76% | 25 | 930 | 168,380 |
| 2022-02-25 | 226 | 199.5 | 226 | 170 | +20.18% | 38 | 1,510 | 280,760 |
| 2022-02-24 | 250 | 166 | 250 | 160.5 | -37.94% | 89 | 4,860 | 819,990 |
| 2022-02-22 | 268 | 267.5 | 268 | 230 | -1.11% | 62 | 1,120 | 277,715 |
| 2022-02-21 | 295.5 | 270.5 | 295.5 | 264 | -8.61% | 65 | 1,150 | 314,755 |
| 2022-02-18 | 300 | 296 | 300.5 | 296 | -1.33% | 8 | 850 | 254,940 |
| 2022-02-17 | 298.5 | 300 | 300 | 298 | -0.17% | 5 | 60 | 17,945 |
| 2022-02-16 | 298 | 300.5 | 300.5 | 295.5 | -1.15% | 6 | 80 | 23,830 |
| 2022-02-15 | 304 | 304 | 304 | 304 | +1.16% | 1 | 10 | 3,040 |
| 2022-02-14 | 298.5 | 300.5 | 300.5 | 296.5 | +0.17% | 15 | 1,080 | 324,265 |
| 2022-02-11 | 299.5 | 300 | 300 | 299 | -0.33% | 4 | 40 | 11,985 |
| 2022-02-10 | 301 | 301 | 301 | 301 | 0.00% | 2 | 20 | 6,020 |
| 2022-02-09 | 299 | 301 | 301 | 298.5 | +0.33% | 7 | 70 | 21,010 |
| 2022-02-08 | 299.5 | 300 | 301 | 295.5 | -0.17% | 25 | 610 | 181,415 |
| 2022-02-07 | 300.5 | 300.5 | 300.5 | 300.5 | +1.01% | 3 | 30 | 9,015 |
| 2022-02-04 | 298 | 297.5 | 298.5 | 295.5 | -1.16% | 14 | 840 | 248,780 |
| 2022-02-03 | 290.5 | 301 | 301 | 290.5 | +3.79% | 22 | 2,280 | 684,820 |
| 2022-02-02 | 295 | 290 | 295.5 | 285 | -1.86% | 23 | 2,040 | 600,540 |
| 2022-02-01 | 297 | 295.5 | 297 | 295.5 | -1.50% | 5 | 110 | 32,520 |
| 2022-01-31 | 295 | 300 | 306.5 | 295 | +1.35% | 60 | 5,430 | 1,627,770 |
| 2022-01-28 | 295 | 296 | 296 | 295 | 0.00% | 10 | 310 | 91,460 |
| 2022-01-27 | 278 | 296 | 296.5 | 278 | +4.78% | 68 | 2,590 | 756,545 |
| 2022-01-26 | 281 | 282.5 | 282.5 | 281 | +0.89% | 9 | 90 | 25,365 |
| 2022-01-25 | 266.5 | 280 | 281 | 266.5 | +5.07% | 36 | 1,540 | 424,485 |
| 2022-01-24 | 274 | 266.5 | 274 | 246.5 | -2.74% | 42 | 920 | 240,515 |
| 2022-01-21 | 271 | 274 | 274 | 271 | +2.81% | 8 | 140 | 38,250 |
| 2022-01-20 | 266.5 | 266.5 | 266.5 | 266.5 | -1.11% | 1 | 20 | 5,330 |
| 2022-01-19 | 274 | 269.5 | 274 | 265.5 | -1.46% | 16 | 310 | 83,625 |
| 2022-01-18 | 273.5 | 273.5 | 273.5 | 268 | -0.18% | 11 | 110 | 29,875 |
| 2022-01-17 | 275 | 274 | 275 | 274 | -0.54% | 6 | 140 | 38,485 |
| 2022-01-14 | 280 | 275.5 | 281 | 275 | -1.78% | 23 | 370 | 102,470 |
| 2022-01-13 | 286 | 280.5 | 288.5 | 275 | -2.09% | 28 | 330 | 93,190 |
| 2022-01-12 | 282.5 | 286.5 | 286.5 | 281.5 | +0.17% | 4 | 40 | 11,365 |
| 2022-01-11 | 282.5 | 286 | 286.5 | 282.5 | -0.17% | 9 | 90 | 25,655 |
| 2022-01-10 | 286.5 | 286.5 | 286.5 | 286.5 | +0.53% | 2 | 20 | 5,730 |
| 2022-01-05 | 285 | 285 | 285 | 285 | 0.00% | 2 | 20 | 5,700 |
| 2022-01-04 | 282.5 | 285 | 285 | 282.5 | +0.71% | 5 | 190 | 53,905 |
| 2022-01-03 | 276.5 | 283 | 283 | 276.5 | 0.00% | 44 | 1,120 | 315,585 |