М.Видео
MVID
65.55 ₽ +0.31% ↑История котировок MVID
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 161.1 | 160.7 | 161.7 | 160 | -0.31% | 2091 | 74,006 | 11,896,434 |
| 2022-12-29 | 160.4 | 161.2 | 161.8 | 159.8 | +0.69% | 2439 | 58,276 | 9,375,482 |
| 2022-12-28 | 162.6 | 160.1 | 163.1 | 159.8 | -1.36% | 4391 | 150,280 | 24,195,539 |
| 2022-12-27 | 164.2 | 162.3 | 164.2 | 161 | -0.37% | 3234 | 148,336 | 24,086,378 |
| 2022-12-26 | 165.1 | 162.9 | 165.8 | 161.6 | -0.97% | 3980 | 159,571 | 26,009,958 |
| 2022-12-23 | 162.7 | 164.5 | 166.8 | 162.5 | +1.11% | 4402 | 254,369 | 41,954,142 |
| 2022-12-22 | 161.2 | 162.7 | 164.9 | 160.8 | +0.93% | 2463 | 142,917 | 23,301,163 |
| 2022-12-21 | 164 | 161.2 | 164.5 | 160.3 | -0.98% | 3055 | 138,419 | 22,461,697 |
| 2022-12-20 | 158.9 | 162.8 | 165 | 156 | +2.45% | 4891 | 241,177 | 39,112,928 |
| 2022-12-19 | 161.7 | 158.9 | 161.9 | 158.2 | -1.67% | 5180 | 209,828 | 33,365,382 |
| 2022-12-16 | 162.3 | 161.6 | 162.7 | 160.7 | -0.06% | 2440 | 91,231 | 14,757,574 |
| 2022-12-15 | 165.1 | 161.7 | 165.2 | 160.4 | -2.30% | 4776 | 183,010 | 29,725,900 |
| 2022-12-14 | 167.5 | 165.5 | 168.3 | 164.1 | -1.31% | 2963 | 90,401 | 15,016,911 |
| 2022-12-13 | 166.6 | 167.7 | 170 | 166.6 | +0.66% | 3291 | 139,548 | 23,480,229 |
| 2022-12-12 | 167.3 | 166.6 | 167.8 | 165.8 | -0.24% | 2658 | 76,544 | 12,753,045 |
| 2022-12-09 | 169.5 | 167 | 169.5 | 166.8 | -0.54% | 2537 | 87,148 | 14,612,221 |
| 2022-12-08 | 169.1 | 167.9 | 170.6 | 167.2 | -0.71% | 1958 | 62,544 | 10,506,390 |
| 2022-12-07 | 170 | 169.1 | 170.8 | 167.1 | -0.53% | 2713 | 80,112 | 13,490,228 |
| 2022-12-06 | 170.6 | 170 | 171.9 | 169 | -0.99% | 2578 | 75,104 | 12,775,029 |
| 2022-12-05 | 171.8 | 171.7 | 173.3 | 170.4 | +0.06% | 2414 | 104,219 | 17,911,639 |
| 2022-12-02 | 174 | 171.6 | 174 | 170.3 | -0.87% | 2377 | 87,433 | 15,005,492 |
| 2022-12-01 | 171.9 | 173.1 | 174 | 171.4 | +1.35% | 3482 | 244,411 | 42,259,671 |
| 2022-11-30 | 171.8 | 170.8 | 173.3 | 170.5 | -1.16% | 1939 | 55,219 | 9,485,386 |
| 2022-11-29 | 173.8 | 172.8 | 174.2 | 172 | -0.23% | 2382 | 91,940 | 15,915,507 |
| 2022-11-28 | 177 | 173.2 | 179.9 | 172.3 | -2.15% | 4790 | 235,511 | 41,296,892 |
| 2022-11-25 | 172 | 177 | 178.9 | 171 | +3.27% | 6358 | 432,452 | 76,012,896 |
| 2022-11-24 | 168.9 | 171.4 | 172.9 | 167.6 | +1.42% | 2304 | 127,571 | 21,867,073 |
| 2022-11-23 | 168.9 | 169 | 170.8 | 167 | +0.06% | 2469 | 121,972 | 20,628,592 |
| 2022-11-22 | 167.3 | 168.9 | 169.6 | 166.1 | +1.14% | 2064 | 80,464 | 13,530,487 |
| 2022-11-21 | 170.2 | 167 | 170.9 | 165.5 | -1.88% | 3569 | 171,051 | 28,605,587 |
| 2022-11-18 | 170.5 | 170.2 | 171 | 169.8 | -0.35% | 1351 | 61,315 | 10,445,314 |
| 2022-11-17 | 170.5 | 170.8 | 172.7 | 170.3 | -0.06% | 1783 | 63,672 | 10,908,777 |
| 2022-11-16 | 170 | 170.9 | 173.6 | 168.6 | -0.58% | 4236 | 150,291 | 25,704,010 |
| 2022-11-15 | 171.8 | 171.9 | 175 | 169.5 | +0.41% | 4948 | 243,200 | 42,019,240 |
| 2022-11-14 | 168.5 | 171.2 | 173 | 168.4 | +1.60% | 3577 | 213,756 | 36,560,678 |
| 2022-11-11 | 171 | 168.5 | 171 | 168 | -0.24% | 2359 | 80,387 | 13,583,099 |
| 2022-11-10 | 166.5 | 168.9 | 171.3 | 164.7 | +1.44% | 4351 | 260,231 | 43,848,215 |
| 2022-11-09 | 172.5 | 166.5 | 174.2 | 165.3 | -3.48% | 6433 | 399,301 | 68,083,974 |
| 2022-11-08 | 174.1 | 172.5 | 178 | 172 | -1.54% | 4273 | 203,205 | 35,271,652 |
| 2022-11-07 | 171.9 | 175.2 | 178.2 | 171.1 | +3.06% | 6067 | 287,841 | 50,453,360 |
| 2022-11-03 | 172.2 | 170 | 172.2 | 167 | -1.33% | 4829 | 165,901 | 28,121,267 |
| 2022-11-02 | 175 | 172.3 | 176.1 | 171.1 | -1.88% | 3618 | 167,162 | 28,933,335 |
| 2022-11-01 | 175.8 | 175.6 | 182 | 172.2 | -0.11% | 6766 | 321,562 | 56,658,519 |
| 2022-10-31 | 173.5 | 175.8 | 180 | 171.6 | +1.62% | 7863 | 290,452 | 51,077,252 |
| 2022-10-28 | 172.9 | 173 | 173.9 | 170.1 | -0.40% | 4326 | 127,623 | 21,962,896 |
| 2022-10-27 | 169.2 | 173.7 | 175.2 | 168.3 | +3.39% | 7262 | 280,456 | 48,419,681 |
| 2022-10-26 | 170.2 | 168 | 172 | 162.3 | -1.29% | 6755 | 466,749 | 77,593,309 |
| 2022-10-25 | 163.2 | 170.2 | 171.8 | 162.3 | +4.29% | 8786 | 377,945 | 63,880,592 |
| 2022-10-24 | 163 | 163.2 | 165.5 | 161.8 | +1.37% | 3296 | 127,643 | 20,862,178 |
| 2022-10-21 | 160.7 | 161 | 161.9 | 157.1 | +0.06% | 3188 | 145,560 | 23,297,357 |
| 2022-10-20 | 159.7 | 160.9 | 163.5 | 159.7 | +0.81% | 3073 | 130,405 | 21,045,261 |
| 2022-10-19 | 163.3 | 159.6 | 164.5 | 157 | -2.50% | 5202 | 306,800 | 49,090,159 |
| 2022-10-18 | 165 | 163.7 | 166.9 | 162.3 | -0.18% | 4619 | 223,165 | 36,666,113 |
| 2022-10-17 | 156.8 | 164 | 165 | 156.7 | +4.66% | 7308 | 415,120 | 67,609,265 |
| 2022-10-14 | 160 | 156.7 | 160.9 | 152.3 | -1.82% | 4641 | 306,616 | 48,111,807 |
| 2022-10-13 | 152.4 | 159.6 | 165 | 151.9 | +4.72% | 8182 | 535,754 | 85,216,585 |
| 2022-10-12 | 152.4 | 152.4 | 153.7 | 150.9 | 0.00% | 2340 | 108,807 | 16,578,739 |
| 2022-10-11 | 154.4 | 152.4 | 154.4 | 150.1 | +1.80% | 4014 | 222,029 | 33,753,588 |
| 2022-10-10 | 147 | 149.7 | 150.9 | 133.6 | +0.40% | 9780 | 485,014 | 70,588,996 |
| 2022-10-07 | 157.9 | 149.1 | 159.1 | 148.2 | -5.51% | 6464 | 223,542 | 34,122,219 |
| 2022-10-06 | 155.1 | 157.8 | 162.9 | 154.8 | +1.74% | 4954 | 238,416 | 38,007,819 |
| 2022-10-05 | 157.3 | 155.1 | 158.5 | 150.2 | -1.27% | 6049 | 273,595 | 42,287,477 |
| 2022-10-04 | 159.8 | 157.1 | 161.1 | 155 | -0.76% | 5693 | 252,671 | 39,754,583 |
| 2022-10-03 | 146.7 | 158.3 | 162.9 | 146.7 | +8.28% | 12949 | 714,780 | 112,293,969 |
| 2022-09-30 | 150 | 146.2 | 154.4 | 141.6 | -1.68% | 10819 | 398,356 | 58,288,261 |
| 2022-09-29 | 155.1 | 148.7 | 156.7 | 145.8 | -4.06% | 7893 | 265,293 | 39,726,591 |
| 2022-09-28 | 158.1 | 155 | 161.4 | 154.1 | -1.15% | 5487 | 203,605 | 32,014,750 |
| 2022-09-27 | 157.8 | 156.8 | 165.4 | 151.5 | -0.57% | 8842 | 351,107 | 55,583,603 |
| 2022-09-26 | 174 | 157.7 | 174 | 145.2 | -11.35% | 21040 | 889,724 | 141,490,509 |
| 2022-09-23 | 188.5 | 177.9 | 191.1 | 170.8 | -5.42% | 15537 | 663,024 | 117,440,025 |
| 2022-09-22 | 182.5 | 188.1 | 190 | 182.1 | +2.51% | 7933 | 279,006 | 52,227,416 |
| 2022-09-21 | 185 | 183.5 | 189.9 | 170 | -6.14% | 18662 | 678,956 | 124,172,776 |
| 2022-09-20 | 212 | 195.5 | 212.9 | 193.2 | -7.87% | 19818 | 646,153 | 131,553,197 |
| 2022-09-19 | 216 | 212.2 | 217.5 | 211.2 | -0.33% | 4474 | 204,257 | 43,700,062 |
| 2022-09-16 | 213.9 | 212.9 | 216.2 | 212.5 | -0.14% | 3975 | 156,094 | 33,437,662 |
| 2022-09-15 | 213 | 213.2 | 213.6 | 212 | +0.28% | 2435 | 75,944 | 16,165,544 |
| 2022-09-14 | 213.9 | 212.6 | 213.9 | 210.7 | -0.61% | 3460 | 106,277 | 22,516,529 |
| 2022-09-13 | 216.1 | 213.9 | 217.5 | 212.2 | -0.74% | 4103 | 159,561 | 34,297,847 |
| 2022-09-12 | 212.9 | 215.5 | 219 | 212.2 | +1.17% | 5175 | 227,636 | 49,296,844 |
| 2022-09-09 | 212 | 213 | 214.4 | 212 | +0.57% | 3475 | 134,056 | 28,551,267 |
| 2022-09-08 | 213.4 | 211.8 | 214 | 210.1 | -0.75% | 4671 | 158,739 | 33,612,740 |
| 2022-09-07 | 214.9 | 213.4 | 215.4 | 212.3 | -0.70% | 5080 | 205,530 | 43,899,089 |
| 2022-09-06 | 220.1 | 214.9 | 221.9 | 211.8 | -2.32% | 10430 | 493,023 | 106,835,086 |
| 2022-09-05 | 219.5 | 220 | 221 | 217 | +0.55% | 5785 | 364,013 | 79,807,566 |
| 2022-09-02 | 216 | 218.8 | 219.5 | 215.3 | +0.60% | 5688 | 299,203 | 65,336,697 |
| 2022-09-01 | 218.8 | 217.5 | 219.9 | 215.1 | -0.23% | 5307 | 247,154 | 53,763,489 |
| 2022-08-31 | 220 | 218 | 221 | 215.5 | -1.00% | 6796 | 392,449 | 85,682,030 |
| 2022-08-30 | 222.7 | 220.2 | 225.8 | 217.2 | -0.90% | 9510 | 547,746 | 121,954,458 |
| 2022-08-29 | 218.2 | 222.2 | 225 | 216.3 | +1.65% | 9616 | 791,870 | 176,043,457 |
| 2022-08-26 | 218.2 | 218.6 | 219.9 | 216 | +0.28% | 7757 | 597,814 | 130,497,104 |
| 2022-08-25 | 231 | 218 | 234.4 | 216.2 | -7.82% | 39082 | 3,549,317 | 799,739,886 |
| 2022-08-24 | 225.8 | 236.5 | 238 | 225.2 | +4.97% | 22776 | 1,596,520 | 371,953,053 |
| 2022-08-23 | 225.8 | 225.3 | 225.8 | 222.4 | +1.21% | 4500 | 248,212 | 55,793,423 |
| 2022-08-22 | 223.3 | 222.6 | 223.6 | 215 | -0.40% | 8656 | 460,142 | 101,777,872 |
| 2022-08-19 | 227.1 | 223.5 | 227.1 | 222 | -1.24% | 4401 | 222,215 | 49,718,915 |
| 2022-08-18 | 226.8 | 226.3 | 227.7 | 221.6 | -1.44% | 11592 | 685,647 | 154,171,829 |
| 2022-08-17 | 224.8 | 229.6 | 238 | 220.6 | +3.01% | 19367 | 1,610,933 | 372,057,037 |
| 2022-08-16 | 216 | 222.9 | 225.2 | 215.6 | +3.19% | 11357 | 846,858 | 187,691,811 |
| 2022-08-15 | 215.1 | 216 | 219 | 211.8 | +0.51% | 8223 | 611,284 | 131,669,747 |
| 2022-08-12 | 218.4 | 214.9 | 220.8 | 211.4 | -3.42% | 20224 | 1,901,492 | 409,088,061 |
| 2022-08-11 | 198.4 | 222.5 | 231.3 | 196.1 | +12.94% | 64417 | 5,745,683 | 1,250,989,329 |
| 2022-08-10 | 195.7 | 197 | 198.3 | 194.6 | +0.72% | 5696 | 340,702 | 67,039,212 |
| 2022-08-09 | 195.3 | 195.6 | 198.6 | 192.3 | +2.41% | 12036 | 830,303 | 162,853,642 |
| 2022-08-08 | 190.2 | 191 | 193.4 | 186.4 | +1.98% | 4495 | 235,335 | 44,966,480 |
| 2022-08-05 | 192 | 187.3 | 193 | 186.4 | -2.30% | 6020 | 241,696 | 45,634,472 |
| 2022-08-04 | 192.1 | 191.7 | 195.4 | 190.8 | -0.16% | 3200 | 134,215 | 25,803,023 |
| 2022-08-03 | 192.1 | 192 | 197.9 | 190.6 | -0.05% | 5498 | 291,783 | 56,717,687 |
| 2022-08-02 | 193.8 | 192.1 | 199.9 | 188.1 | -0.88% | 9831 | 680,672 | 131,740,232 |
| 2022-08-01 | 198 | 193.8 | 198.1 | 189.6 | -2.22% | 8536 | 492,362 | 95,281,920 |
| 2022-07-29 | 199.8 | 198.2 | 203.9 | 194.1 | -0.80% | 10741 | 640,241 | 127,009,007 |
| 2022-07-28 | 199.7 | 199.8 | 201.4 | 194.4 | +0.50% | 7739 | 493,152 | 97,406,921 |
| 2022-07-27 | 193.6 | 198.8 | 203.7 | 192 | +3.60% | 14670 | 945,808 | 188,095,079 |
| 2022-07-26 | 191.9 | 191.9 | 195.5 | 188.6 | +0.26% | 7836 | 445,835 | 85,696,754 |
| 2022-07-25 | 189 | 191.4 | 191.9 | 187 | +1.54% | 4951 | 258,959 | 49,063,726 |
| 2022-07-22 | 190.3 | 188.5 | 192 | 186.8 | +0.43% | 4890 | 232,572 | 43,923,489 |
| 2022-07-21 | 192 | 187.7 | 192.9 | 184.5 | -1.98% | 5080 | 226,239 | 42,464,615 |
| 2022-07-20 | 191 | 191.5 | 196.5 | 188.6 | +1.00% | 7405 | 380,873 | 73,341,154 |
| 2022-07-19 | 190 | 189.6 | 191.9 | 185 | -0.21% | 4587 | 260,069 | 49,106,455 |
| 2022-07-18 | 192 | 190 | 193.7 | 184.6 | -0.11% | 3895 | 199,587 | 37,628,409 |
| 2022-07-15 | 190.3 | 190.2 | 191.3 | 188 | +0.48% | 2435 | 100,635 | 19,110,062 |
| 2022-07-14 | 188 | 189.3 | 191.9 | 186.5 | +0.58% | 2951 | 110,530 | 20,989,774 |
| 2022-07-13 | 192.7 | 188.2 | 193.9 | 185.2 | -2.28% | 5055 | 238,880 | 45,048,284 |
| 2022-07-12 | 196 | 192.6 | 197.7 | 189.3 | -2.53% | 6009 | 292,765 | 56,673,364 |
| 2022-07-11 | 202.5 | 197.6 | 206.5 | 195.1 | -2.18% | 6150 | 378,369 | 75,932,415 |
| 2022-07-08 | 200 | 202 | 203.9 | 196.6 | +0.75% | 7826 | 473,979 | 95,364,039 |
| 2022-07-07 | 193 | 200.5 | 202 | 189.1 | +5.14% | 8869 | 603,019 | 119,238,798 |
| 2022-07-06 | 189.8 | 190.7 | 192.9 | 188.8 | +0.37% | 4083 | 162,486 | 31,025,624 |
| 2022-07-05 | 190.1 | 190 | 192.7 | 187 | +0.11% | 4858 | 176,606 | 33,471,481 |
| 2022-07-04 | 189 | 189.8 | 194.5 | 186.3 | -0.11% | 4726 | 164,431 | 31,199,903 |
| 2022-07-01 | 188 | 190 | 190.7 | 183.8 | +0.64% | 5484 | 192,470 | 36,344,574 |
| 2022-06-30 | 195.1 | 188.8 | 199.9 | 185 | -4.50% | 11151 | 514,380 | 98,356,874 |
| 2022-06-29 | 205.4 | 197.7 | 209.8 | 192.1 | -3.47% | 7983 | 411,307 | 82,400,903 |
| 2022-06-28 | 200.9 | 204.8 | 207.9 | 200 | +1.94% | 9346 | 510,987 | 104,623,519 |
| 2022-06-27 | 190.9 | 200.9 | 201.2 | 190.1 | +4.58% | 6149 | 336,350 | 65,709,412 |
| 2022-06-24 | 193.4 | 192.1 | 195.9 | 189.6 | -0.98% | 4575 | 202,156 | 38,782,899 |
| 2022-06-23 | 192 | 194 | 197 | 191.3 | +1.46% | 5147 | 212,484 | 41,340,330 |
| 2022-06-22 | 193.7 | 191.2 | 195.3 | 186.8 | -1.29% | 3639 | 96,324 | 18,350,804 |
| 2022-06-21 | 197 | 193.7 | 197.1 | 191.6 | -1.63% | 5496 | 160,984 | 31,222,213 |
| 2022-06-20 | 191 | 196.9 | 197 | 190.8 | +3.36% | 5281 | 154,962 | 30,055,932 |
| 2022-06-17 | 191.5 | 190.5 | 192 | 190 | -0.21% | 3116 | 76,628 | 14,613,918 |
| 2022-06-16 | 185.6 | 190.9 | 192.5 | 185.6 | +2.86% | 5694 | 178,923 | 34,082,934 |
| 2022-06-15 | 184.4 | 185.6 | 186.5 | 183.9 | +0.98% | 3728 | 79,968 | 14,812,434 |
| 2022-06-14 | 185.2 | 183.8 | 187.5 | 182 | -2.18% | 6247 | 138,107 | 25,458,593 |
| 2022-06-10 | 189.9 | 187.9 | 190.5 | 186.6 | -1.26% | 3907 | 90,341 | 17,031,081 |
| 2022-06-09 | 195.8 | 190.3 | 195.8 | 186 | -1.60% | 3638 | 106,169 | 20,070,883 |
| 2022-06-08 | 191.1 | 193.4 | 196 | 188.6 | +1.52% | 4476 | 151,511 | 29,204,885 |
| 2022-06-07 | 187.5 | 190.5 | 193 | 181.2 | +1.82% | 6294 | 187,057 | 34,559,719 |
| 2022-06-06 | 193.4 | 187.1 | 193.8 | 185.2 | -3.56% | 8121 | 188,872 | 35,615,166 |
| 2022-06-03 | 197 | 194 | 197.3 | 188.4 | -1.67% | 6516 | 189,320 | 36,607,277 |
| 2022-06-02 | 200.4 | 197.3 | 201.5 | 195.5 | -1.50% | 5057 | 125,413 | 24,735,019 |
| 2022-06-01 | 201.6 | 200.3 | 203.5 | 199 | -0.30% | 4276 | 184,641 | 37,220,984 |
| 2022-05-31 | 204 | 200.9 | 206.9 | 196.2 | -1.18% | 8654 | 391,806 | 79,174,972 |
| 2022-05-30 | 203 | 203.3 | 211.8 | 200 | +0.99% | 7096 | 338,982 | 69,842,716 |
| 2022-05-27 | 201.6 | 201.3 | 204.3 | 196.1 | -0.10% | 6885 | 277,822 | 56,017,196 |
| 2022-05-26 | 196.2 | 201.5 | 208 | 196.2 | +2.60% | 7180 | 329,650 | 66,920,693 |
| 2022-05-25 | 198.7 | 196.4 | 201.3 | 192 | +0.05% | 6011 | 194,021 | 38,176,319 |
| 2022-05-24 | 205.2 | 196.3 | 205.8 | 189.1 | -4.34% | 23533 | 438,233 | 86,203,483 |
| 2022-05-23 | 216.6 | 205.2 | 217.9 | 202.6 | -6.13% | 22523 | 489,921 | 102,172,899 |
| 2022-05-20 | 221.2 | 218.6 | 225.8 | 216 | -1.09% | 6040 | 190,850 | 41,897,196 |
| 2022-05-19 | 226 | 221 | 226 | 220.4 | -1.12% | 4281 | 124,254 | 27,692,228 |
| 2022-05-18 | 223.3 | 223.5 | 239.9 | 220 | +0.22% | 8524 | 375,859 | 85,886,005 |
| 2022-05-17 | 218.2 | 223 | 223.7 | 217.9 | +2.39% | 4705 | 152,886 | 33,701,042 |
| 2022-05-16 | 216 | 217.8 | 220.5 | 216 | +0.88% | 4175 | 131,733 | 28,653,258 |
| 2022-05-13 | 214.7 | 215.9 | 217.5 | 213 | +0.79% | 4353 | 127,787 | 27,513,955 |
| 2022-05-12 | 220.2 | 214.2 | 220.9 | 213.6 | -2.95% | 5811 | 143,044 | 31,002,409 |
| 2022-05-11 | 223.9 | 220.7 | 224 | 219.6 | -0.68% | 4779 | 110,272 | 24,443,336 |
| 2022-05-06 | 226.7 | 222.2 | 226.7 | 220.1 | -2.07% | 5614 | 131,721 | 29,262,825 |
| 2022-05-05 | 223.1 | 226.9 | 227.6 | 222.4 | +2.07% | 3884 | 111,511 | 25,100,032 |
| 2022-05-04 | 231.5 | 222.3 | 233.7 | 222 | -2.16% | 5775 | 192,621 | 43,878,173 |
| 2022-04-29 | 232 | 227.2 | 232 | 222.5 | +0.49% | 6289 | 218,858 | 49,586,706 |
| 2022-04-28 | 235.5 | 226.1 | 245 | 225 | -2.54% | 9635 | 410,194 | 96,625,591 |
| 2022-04-27 | 225 | 232 | 236 | 223 | +3.20% | 7960 | 361,209 | 82,942,399 |
| 2022-04-26 | 217 | 224.8 | 225.9 | 217 | +3.12% | 6046 | 192,031 | 42,730,231 |
| 2022-04-25 | 228.3 | 218 | 228.9 | 212 | -4.26% | 6603 | 166,654 | 36,564,750 |
| 2022-04-22 | 223.7 | 227.7 | 234.8 | 220.9 | +2.57% | 7987 | 359,164 | 82,065,500 |
| 2022-04-21 | 238 | 222 | 248.2 | 222 | +2.26% | 23301 | 1,375,690 | 323,184,547 |
| 2022-04-20 | 218.2 | 217.1 | 224.9 | 210 | -0.46% | 5746 | 168,039 | 36,767,825 |
| 2022-04-19 | 222.9 | 218.1 | 223 | 207.1 | -2.15% | 10318 | 240,982 | 51,668,101 |
| 2022-04-18 | 250.9 | 222.9 | 250.9 | 220 | -2.28% | 8544 | 265,888 | 61,406,191 |
| 2022-04-15 | 231.6 | 228.1 | 231.9 | 215.5 | -0.96% | 7589 | 210,081 | 47,219,444 |
| 2022-04-14 | 244.5 | 230.3 | 244.8 | 230.3 | -5.23% | 6792 | 149,789 | 35,242,447 |
| 2022-04-13 | 244 | 243 | 251.1 | 241.1 | -0.86% | 4184 | 93,446 | 22,926,885 |
| 2022-04-12 | 250.1 | 245.1 | 250.6 | 235 | -1.96% | 7374 | 192,714 | 46,582,455 |
| 2022-04-11 | 249.8 | 250 | 258 | 249.2 | +0.12% | 7138 | 226,308 | 57,109,428 |
| 2022-04-08 | 251.6 | 249.7 | 260 | 244.2 | -0.56% | 5869 | 148,827 | 37,288,039 |
| 2022-04-07 | 244.7 | 251.1 | 258 | 244.4 | +2.83% | 7464 | 239,258 | 60,023,889 |
| 2022-04-06 | 251.6 | 244.2 | 254.7 | 241 | -4.35% | 8364 | 211,976 | 53,011,354 |
| 2022-04-05 | 268.4 | 255.3 | 269 | 250 | -4.88% | 11221 | 406,626 | 105,038,788 |
| 2022-04-04 | 270 | 268.4 | 278.7 | 253.8 | -3.03% | 17396 | 793,060 | 213,186,825 |
| 2022-04-01 | 280.7 | 276.8 | 293.3 | 265 | +1.69% | 19259 | 688,466 | 192,530,649 |
| 2022-03-31 | 258.8 | 272.2 | 274.7 | 231.6 | +8.88% | 24122 | 796,153 | 208,850,740 |
| 2022-03-30 | 222 | 250 | 259 | 216.3 | +15.79% | 13083 | 468,866 | 111,007,061 |
| 2022-03-29 | 215.5 | 215.9 | 226 | 201 | +0.19% | 13724 | 430,429 | 93,783,737 |
| 2022-03-28 | 240 | 215.5 | 240 | 210.7 | -18.49% | 22684 | 890,727 | 195,313,289 |
| 2022-02-25 | 249 | 264.4 | 320.7 | 238.2 | +15.51% | 30397 | 1,198,024 | 323,581,215 |
| 2022-02-24 | 294.8 | 228.9 | 294.8 | 149.8 | -30.13% | 41532 | 1,558,888 | 327,218,689 |
| 2022-02-22 | 329.8 | 327.6 | 342 | 275.5 | -1.62% | 38081 | 1,441,538 | 453,362,679 |
| 2022-02-21 | 378 | 333 | 382 | 318.5 | -10.63% | 44766 | 1,891,564 | 662,452,259 |
| 2022-02-18 | 389.2 | 372.6 | 390.7 | 365.9 | -2.28% | 14533 | 752,423 | 282,938,262 |
| 2022-02-17 | 391.6 | 381.3 | 392.2 | 374.2 | -3.39% | 13859 | 744,720 | 285,863,554 |
| 2022-02-16 | 394.9 | 394.7 | 409 | 391.6 | +2.39% | 19967 | 1,305,670 | 521,245,042 |
| 2022-02-15 | 384.1 | 385.5 | 390.8 | 383.5 | +1.69% | 12154 | 785,483 | 303,979,149 |
| 2022-02-14 | 382 | 379.1 | 386.9 | 373.6 | -1.99% | 15394 | 814,834 | 309,760,772 |
| 2022-02-11 | 384.8 | 386.8 | 392.8 | 377.3 | -1.43% | 15824 | 667,427 | 256,993,517 |
| 2022-02-10 | 373.6 | 392.4 | 398.5 | 373.6 | +5.31% | 29840 | 1,820,164 | 708,052,794 |
| 2022-02-09 | 368.9 | 372.6 | 373.8 | 367.2 | +1.89% | 14325 | 769,965 | 285,581,541 |
| 2022-02-08 | 360.1 | 365.7 | 377.7 | 359.9 | +2.38% | 11276 | 502,666 | 183,360,047 |
| 2022-02-07 | 355 | 357.2 | 360.7 | 351.3 | +0.82% | 9937 | 326,867 | 116,713,969 |
| 2022-02-04 | 357.5 | 354.3 | 360.2 | 352.2 | +0.60% | 15305 | 562,413 | 200,254,233 |
| 2022-02-03 | 371 | 352.2 | 371.2 | 352 | -5.09% | 24382 | 1,130,698 | 406,467,229 |
| 2022-02-02 | 378 | 371.1 | 379.9 | 370.5 | -0.13% | 12887 | 762,967 | 285,545,167 |
| 2022-02-01 | 379 | 371.6 | 384.9 | 370.4 | -0.62% | 15585 | 887,977 | 335,089,618 |
| 2022-01-31 | 373.8 | 373.9 | 391.2 | 370.1 | +1.60% | 25935 | 1,688,436 | 641,668,534 |
| 2022-01-28 | 369.5 | 368 | 373.8 | 361.6 | +1.57% | 16522 | 920,822 | 338,036,618 |
| 2022-01-27 | 357 | 362.3 | 379 | 355.7 | +0.36% | 24103 | 1,645,938 | 602,459,009 |
| 2022-01-26 | 368.2 | 361 | 382 | 360.3 | -0.17% | 29577 | 1,230,095 | 451,174,209 |
| 2022-01-25 | 382.2 | 361.6 | 383.6 | 356 | -1.26% | 22628 | 966,937 | 354,983,314 |
| 2022-01-24 | 402.8 | 366.2 | 405.5 | 357 | -8.56% | 52721 | 1,646,637 | 616,951,848 |
| 2022-01-21 | 404 | 400.5 | 404.8 | 397.4 | -1.21% | 19929 | 817,608 | 327,969,450 |
| 2022-01-20 | 417.8 | 405.4 | 421 | 404 | -0.73% | 30154 | 851,865 | 346,837,318 |
| 2022-01-19 | 418.2 | 408.4 | 435.8 | 405 | -2.34% | 34814 | 1,510,600 | 624,757,505 |
| 2022-01-18 | 451.5 | 418.2 | 452.9 | 407.5 | -6.92% | 27507 | 867,276 | 368,467,035 |
| 2022-01-17 | 449.7 | 449.3 | 462 | 442.2 | +1.33% | 10700 | 328,961 | 148,109,921 |
| 2022-01-14 | 460.3 | 443.4 | 472.7 | 430.2 | -3.36% | 31239 | 829,748 | 370,994,295 |
| 2022-01-13 | 493 | 458.8 | 495 | 456 | -5.48% | 15825 | 720,342 | 340,389,163 |
| 2022-01-12 | 479.3 | 485.4 | 491 | 476.5 | +2.19% | 12943 | 542,757 | 263,660,997 |
| 2022-01-11 | 463.7 | 475 | 477.7 | 459.9 | +4.40% | 13067 | 428,855 | 201,873,795 |
| 2022-01-10 | 460 | 455 | 469 | 450.2 | -0.52% | 11562 | 459,096 | 211,985,943 |
| 2022-01-06 | 458 | 457.4 | 462.5 | 450.1 | -0.17% | 9620 | 271,911 | 123,763,740 |
| 2022-01-05 | 466 | 458.2 | 466.5 | 447.5 | -1.78% | 7857 | 220,266 | 101,498,687 |
| 2022-01-04 | 454 | 466.5 | 467 | 451.4 | +3.39% | 12335 | 451,774 | 206,531,008 |
| 2022-01-03 | 442 | 451.2 | 454.8 | 440.1 | 0.00% | 12685 | 372,309 | 167,319,815 |