НЛМК (Новолипецкий металлургический комбинат)
NLMK
93.8 ₽ -0.49% ↓История котировок NLMK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 115.68 | 117.76 | 118.32 | 115.24 | +2.19% | 15748 | 4,210,450 | 492,154,827 |
| 2022-12-29 | 115.1 | 115.24 | 115.96 | 114.5 | -0.28% | 8219 | 1,548,650 | 178,639,360 |
| 2022-12-28 | 116 | 115.56 | 116.6 | 114.8 | -0.33% | 13658 | 3,132,520 | 362,515,292 |
| 2022-12-27 | 115.48 | 115.94 | 115.98 | 113.78 | +0.56% | 13581 | 3,600,790 | 414,406,287 |
| 2022-12-26 | 114.6 | 115.3 | 115.52 | 114.3 | +0.59% | 9718 | 2,348,910 | 270,253,096 |
| 2022-12-23 | 113.76 | 114.62 | 115.48 | 112.5 | +0.76% | 11311 | 3,043,420 | 346,277,770 |
| 2022-12-22 | 115.12 | 113.76 | 115.94 | 112.94 | -0.77% | 16267 | 4,556,570 | 521,928,259 |
| 2022-12-21 | 114.98 | 114.64 | 117 | 112.8 | +0.16% | 26854 | 6,665,790 | 764,318,116 |
| 2022-12-20 | 111.36 | 114.46 | 115.7 | 111.12 | +2.80% | 37653 | 8,200,020 | 934,846,427 |
| 2022-12-19 | 108.5 | 111.34 | 112.2 | 107.68 | +2.75% | 22413 | 6,020,250 | 664,347,830 |
| 2022-12-16 | 107.02 | 108.36 | 108.96 | 106.76 | +1.18% | 13942 | 2,067,100 | 223,146,623 |
| 2022-12-15 | 108.82 | 107.1 | 109.58 | 107.1 | -1.60% | 22316 | 4,681,380 | 506,214,468 |
| 2022-12-14 | 107.58 | 108.84 | 109.82 | 106.78 | +1.36% | 18037 | 5,165,330 | 561,115,744 |
| 2022-12-13 | 107.4 | 107.38 | 108.4 | 106.06 | +0.22% | 19562 | 4,526,690 | 485,750,422 |
| 2022-12-12 | 107.38 | 107.14 | 107.94 | 106.3 | +0.66% | 19776 | 4,123,620 | 441,020,240 |
| 2022-12-09 | 107.86 | 106.44 | 108.96 | 105.4 | -1.26% | 21032 | 5,365,630 | 574,617,078 |
| 2022-12-08 | 105.9 | 107.8 | 107.98 | 105.36 | +1.89% | 21000 | 5,349,710 | 570,123,941 |
| 2022-12-07 | 106.34 | 105.8 | 106.94 | 104.98 | -0.71% | 13129 | 2,951,400 | 311,940,984 |
| 2022-12-06 | 105.92 | 106.56 | 107 | 105.3 | +0.81% | 10382 | 3,322,420 | 352,476,636 |
| 2022-12-05 | 105.5 | 105.7 | 106.6 | 104.72 | +0.25% | 13022 | 2,612,000 | 276,413,325 |
| 2022-12-02 | 106.6 | 105.44 | 106.6 | 104.9 | -1.11% | 10356 | 2,429,350 | 256,023,731 |
| 2022-12-01 | 106.42 | 106.62 | 107 | 106.02 | +0.13% | 10018 | 2,046,130 | 218,108,346 |
| 2022-11-30 | 106.1 | 106.48 | 106.62 | 105.28 | +0.09% | 10679 | 1,856,160 | 196,726,372 |
| 2022-11-29 | 106.12 | 106.38 | 107.2 | 105.58 | +0.59% | 16028 | 3,280,270 | 349,060,522 |
| 2022-11-28 | 104.9 | 105.76 | 105.9 | 103.52 | +0.34% | 14259 | 2,616,770 | 274,772,197 |
| 2022-11-25 | 106.16 | 105.4 | 106.8 | 104.88 | -0.72% | 15243 | 2,742,170 | 289,577,511 |
| 2022-11-24 | 107.36 | 106.16 | 107.86 | 105.6 | -0.54% | 11562 | 2,696,820 | 287,224,579 |
| 2022-11-23 | 107.54 | 106.74 | 107.96 | 105.6 | -0.09% | 18369 | 3,967,490 | 425,021,031 |
| 2022-11-22 | 104.88 | 106.84 | 107.76 | 103.2 | +2.42% | 17135 | 5,257,590 | 556,316,779 |
| 2022-11-21 | 105.8 | 104.32 | 105.8 | 103.16 | -1.49% | 13982 | 3,581,690 | 372,826,102 |
| 2022-11-18 | 105.6 | 105.9 | 105.98 | 104.5 | +0.21% | 10955 | 2,679,470 | 282,260,117 |
| 2022-11-17 | 107.24 | 105.68 | 108 | 105.12 | -1.34% | 14250 | 3,548,270 | 377,040,244 |
| 2022-11-16 | 104.8 | 107.12 | 107.5 | 104.28 | +3.06% | 19733 | 4,953,040 | 527,236,827 |
| 2022-11-15 | 107.2 | 103.94 | 109.5 | 101.3 | -2.84% | 33318 | 9,530,820 | 1,010,143,876 |
| 2022-11-14 | 107.7 | 106.98 | 108 | 105.66 | -0.02% | 23877 | 5,599,090 | 598,700,878 |
| 2022-11-11 | 107.6 | 107 | 109 | 104.58 | -0.30% | 22731 | 4,952,480 | 525,247,279 |
| 2022-11-10 | 104.22 | 107.32 | 107.76 | 103.12 | +2.93% | 30130 | 7,591,100 | 800,553,054 |
| 2022-11-09 | 108.42 | 104.26 | 108.98 | 103.82 | -4.45% | 34330 | 8,097,970 | 860,963,128 |
| 2022-11-08 | 110.2 | 109.12 | 111.5 | 108.06 | -0.73% | 25757 | 7,289,370 | 796,294,413 |
| 2022-11-07 | 105 | 109.92 | 111 | 104.52 | +5.69% | 43321 | 12,081,150 | 1,301,397,805 |
| 2022-11-03 | 100.5 | 104 | 104.8 | 99.16 | +3.36% | 32778 | 9,226,810 | 941,547,066 |
| 2022-11-02 | 103.34 | 100.62 | 103.46 | 98.52 | -2.58% | 16508 | 4,312,110 | 438,895,571 |
| 2022-11-01 | 103.3 | 103.28 | 104.88 | 101.3 | +0.19% | 21476 | 6,174,830 | 636,229,802 |
| 2022-10-31 | 106.26 | 103.08 | 106.26 | 101.82 | -2.74% | 36816 | 8,618,120 | 890,180,653 |
| 2022-10-28 | 105.56 | 105.98 | 106.76 | 103.16 | +0.38% | 35174 | 10,422,510 | 1,093,818,314 |
| 2022-10-27 | 100.5 | 105.58 | 107.24 | 99.2 | +5.37% | 54290 | 18,254,990 | 1,913,355,970 |
| 2022-10-26 | 96.32 | 100.2 | 101.4 | 95.02 | +4.07% | 49699 | 11,575,690 | 1,136,284,584 |
| 2022-10-25 | 93.46 | 96.28 | 97 | 93.18 | +3.02% | 31271 | 7,466,870 | 711,969,179 |
| 2022-10-24 | 94.52 | 93.46 | 95.26 | 92.02 | -0.91% | 36211 | 9,122,870 | 855,265,098 |
| 2022-10-21 | 89.36 | 94.32 | 94.5 | 87.8 | +5.62% | 52843 | 15,863,910 | 1,457,477,959 |
| 2022-10-20 | 86.18 | 89.3 | 89.9 | 85.74 | +4.71% | 34737 | 9,745,540 | 856,922,648 |
| 2022-10-19 | 84.7 | 85.28 | 85.94 | 83.56 | +0.40% | 20647 | 5,165,110 | 436,564,869 |
| 2022-10-18 | 88.08 | 84.94 | 88.34 | 84.82 | -3.17% | 33034 | 10,136,630 | 879,994,699 |
| 2022-10-17 | 83.1 | 87.72 | 87.72 | 82.14 | +6.38% | 40814 | 12,326,170 | 1,060,699,841 |
| 2022-10-14 | 82.24 | 82.46 | 83.86 | 80.22 | +0.05% | 23268 | 7,197,570 | 590,560,396 |
| 2022-10-13 | 81.82 | 82.42 | 83.24 | 81.04 | +0.15% | 14708 | 3,971,180 | 327,030,043 |
| 2022-10-12 | 83.38 | 82.3 | 83.62 | 80.68 | -0.60% | 22025 | 6,842,180 | 562,267,785 |
| 2022-10-11 | 78.3 | 82.8 | 83.36 | 76.52 | +5.99% | 47072 | 14,878,250 | 1,195,512,822 |
| 2022-10-10 | 71.98 | 78.12 | 78.22 | 70.4 | +5.71% | 43061 | 13,718,190 | 1,032,631,804 |
| 2022-10-07 | 78 | 73.9 | 78 | 73.2 | -5.52% | 46635 | 13,886,070 | 1,059,248,224 |
| 2022-10-06 | 80.16 | 78.22 | 82.28 | 77.56 | -2.74% | 40522 | 13,513,050 | 1,064,003,843 |
| 2022-10-05 | 82.3 | 80.42 | 82.44 | 77.5 | -3.46% | 39207 | 11,655,440 | 932,289,300 |
| 2022-10-04 | 87 | 83.3 | 87.38 | 81.74 | -3.99% | 38035 | 10,877,870 | 909,187,358 |
| 2022-10-03 | 85.46 | 86.76 | 88.26 | 82.2 | +2.19% | 42223 | 12,091,590 | 1,036,431,206 |
| 2022-09-30 | 78.5 | 84.9 | 85.4 | 75 | +8.76% | 56186 | 18,432,700 | 1,486,225,336 |
| 2022-09-29 | 81.7 | 78.06 | 82.3 | 76.5 | -4.46% | 34978 | 8,647,240 | 678,075,192 |
| 2022-09-28 | 82.66 | 81.7 | 84.94 | 79.18 | -0.22% | 37546 | 11,310,580 | 923,903,760 |
| 2022-09-27 | 79.74 | 81.88 | 82.7 | 76.12 | +5.92% | 42259 | 10,855,090 | 861,451,538 |
| 2022-09-26 | 90.36 | 77.3 | 91.14 | 77.04 | -15.63% | 74036 | 19,458,570 | 1,621,039,508 |
| 2022-09-23 | 100.46 | 91.62 | 100.46 | 90.02 | -8.84% | 63507 | 14,329,480 | 1,340,825,518 |
| 2022-09-22 | 101 | 100.5 | 104.48 | 100.16 | +0.08% | 29962 | 7,104,470 | 723,587,533 |
| 2022-09-21 | 97.2 | 100.42 | 106.14 | 97.2 | -7.72% | 48036 | 12,418,680 | 1,264,941,478 |
| 2022-09-20 | 117 | 108.82 | 117.1 | 106.5 | -6.75% | 63253 | 14,201,250 | 1,591,067,143 |
| 2022-09-19 | 117.24 | 116.7 | 117.96 | 115.9 | -0.38% | 14653 | 3,903,170 | 455,926,567 |
| 2022-09-16 | 118.96 | 117.14 | 119.14 | 116.6 | -1.43% | 19815 | 5,268,710 | 619,573,294 |
| 2022-09-15 | 118.28 | 118.84 | 119.28 | 117.72 | +0.85% | 17115 | 3,800,270 | 450,479,140 |
| 2022-09-14 | 118.34 | 117.84 | 118.34 | 115.32 | -0.42% | 23116 | 4,321,970 | 505,633,956 |
| 2022-09-13 | 119.98 | 118.34 | 120.78 | 117.76 | -1.20% | 23753 | 4,812,680 | 573,516,061 |
| 2022-09-12 | 117.5 | 119.78 | 121.7 | 117.48 | +1.72% | 30380 | 7,284,190 | 873,030,160 |
| 2022-09-09 | 117.02 | 117.76 | 117.98 | 116 | +0.82% | 28336 | 6,407,830 | 750,029,605 |
| 2022-09-08 | 119.2 | 116.8 | 119.36 | 116.66 | -1.72% | 20598 | 4,789,000 | 563,585,046 |
| 2022-09-07 | 121.48 | 118.84 | 122.46 | 118.84 | -1.87% | 29660 | 6,114,150 | 738,334,351 |
| 2022-09-06 | 125.8 | 121.1 | 125.82 | 120.66 | -3.89% | 30370 | 6,623,430 | 815,652,059 |
| 2022-09-05 | 123 | 126 | 126 | 121.58 | +2.86% | 18524 | 4,689,820 | 579,611,020 |
| 2022-09-02 | 118.66 | 122.5 | 122.5 | 118.42 | +3.81% | 21718 | 5,493,360 | 661,904,040 |
| 2022-09-01 | 121.4 | 118 | 121.76 | 117.18 | -2.20% | 20305 | 5,257,800 | 625,186,998 |
| 2022-08-31 | 119 | 120.66 | 123.96 | 118.12 | +1.51% | 20457 | 5,448,710 | 655,407,884 |
| 2022-08-30 | 116.5 | 118.86 | 119.5 | 116.5 | +2.03% | 26503 | 8,204,290 | 968,947,325 |
| 2022-08-29 | 115.02 | 116.5 | 116.5 | 114.58 | +1.30% | 14053 | 3,941,260 | 456,043,839 |
| 2022-08-26 | 115.42 | 115 | 115.42 | 113.52 | -0.17% | 18623 | 3,940,150 | 450,813,696 |
| 2022-08-25 | 117.48 | 115.2 | 117.78 | 114.5 | -1.94% | 22801 | 4,165,810 | 482,074,707 |
| 2022-08-24 | 116.86 | 117.48 | 117.48 | 116.4 | +0.51% | 7205 | 1,685,730 | 197,074,307 |
| 2022-08-23 | 116.6 | 116.88 | 117.72 | 116.22 | +0.36% | 11013 | 2,453,660 | 286,815,079 |
| 2022-08-22 | 115.1 | 116.46 | 117.08 | 114.3 | +1.36% | 14729 | 3,282,770 | 381,249,666 |
| 2022-08-19 | 115.2 | 114.9 | 115.42 | 113.78 | -0.31% | 21972 | 4,048,360 | 463,694,604 |
| 2022-08-18 | 116.3 | 115.26 | 116.5 | 114.94 | -0.81% | 21094 | 3,694,830 | 427,134,985 |
| 2022-08-17 | 117.96 | 116.2 | 118 | 116.2 | -1.53% | 17245 | 3,439,120 | 402,738,475 |
| 2022-08-16 | 117.94 | 118 | 118.48 | 116.68 | +0.03% | 14131 | 4,269,310 | 502,682,959 |
| 2022-08-15 | 117.68 | 117.96 | 117.96 | 115.7 | +0.68% | 11618 | 2,901,650 | 338,937,153 |
| 2022-08-12 | 117.22 | 117.16 | 117.96 | 115 | -0.44% | 18577 | 4,024,950 | 468,540,624 |
| 2022-08-11 | 118.5 | 117.68 | 119.98 | 117.1 | -0.69% | 15307 | 3,521,740 | 417,981,589 |
| 2022-08-10 | 118.36 | 118.5 | 118.5 | 116.52 | -0.57% | 12467 | 3,132,030 | 368,720,252 |
| 2022-08-09 | 119.1 | 119.18 | 119.18 | 116.12 | +0.37% | 18466 | 4,246,930 | 498,438,213 |
| 2022-08-08 | 122.5 | 118.74 | 122.5 | 118.08 | -1.13% | 13476 | 2,957,910 | 356,739,288 |
| 2022-08-05 | 124.48 | 120.1 | 125 | 119.36 | -3.53% | 13101 | 2,626,880 | 318,945,790 |
| 2022-08-04 | 125 | 124.5 | 126.8 | 121.56 | -0.43% | 12913 | 2,487,950 | 308,257,236 |
| 2022-08-03 | 127.14 | 125.04 | 129.12 | 124.7 | -3.82% | 14090 | 2,871,720 | 364,846,652 |
| 2022-08-02 | 131.7 | 130 | 132.96 | 130 | -1.29% | 13492 | 2,756,420 | 362,956,600 |
| 2022-08-01 | 131.94 | 131.7 | 136.36 | 128.2 | +1.31% | 36743 | 10,764,260 | 1,413,068,218 |
| 2022-07-29 | 124.52 | 130 | 130 | 124.52 | +3.59% | 12302 | 2,393,130 | 304,576,643 |
| 2022-07-28 | 125.98 | 125.5 | 127.8 | 123 | -0.05% | 20720 | 6,163,420 | 774,365,521 |
| 2022-07-27 | 123.5 | 125.56 | 126.7 | 122.12 | +2.00% | 20695 | 4,583,350 | 571,769,747 |
| 2022-07-26 | 119.32 | 123.1 | 123.1 | 119.32 | +3.69% | 10620 | 1,858,460 | 225,424,645 |
| 2022-07-25 | 117.02 | 118.72 | 121.98 | 116.8 | +1.09% | 14363 | 2,933,590 | 351,193,893 |
| 2022-07-22 | 115.36 | 117.44 | 117.5 | 114.06 | +1.35% | 11019 | 1,978,060 | 229,745,018 |
| 2022-07-21 | 119.42 | 115.88 | 119.42 | 114 | -3.42% | 16931 | 3,239,810 | 375,523,689 |
| 2022-07-20 | 123.3 | 119.98 | 123.82 | 118.6 | -2.61% | 22081 | 3,293,640 | 397,019,007 |
| 2022-07-19 | 125.7 | 123.2 | 126.04 | 121 | -1.80% | 20650 | 2,867,570 | 353,461,210 |
| 2022-07-18 | 129.4 | 125.46 | 130.04 | 125.46 | -3.33% | 12859 | 1,563,940 | 199,301,368 |
| 2022-07-15 | 127.3 | 129.78 | 129.78 | 124.7 | +2.08% | 14791 | 1,868,770 | 237,321,842 |
| 2022-07-14 | 129.8 | 127.14 | 131.2 | 126.02 | -2.05% | 11664 | 1,573,610 | 202,177,918 |
| 2022-07-13 | 132.8 | 129.8 | 133.02 | 128.1 | -2.05% | 12643 | 1,649,640 | 215,349,939 |
| 2022-07-12 | 136.2 | 132.52 | 136.48 | 132.4 | -2.93% | 9118 | 1,475,590 | 197,376,732 |
| 2022-07-11 | 138 | 136.52 | 138.5 | 135.5 | -1.07% | 6778 | 1,024,320 | 140,007,322 |
| 2022-07-08 | 138.2 | 138 | 138.2 | 135.6 | -0.27% | 8296 | 945,840 | 129,478,204 |
| 2022-07-07 | 138.62 | 138.38 | 139.66 | 136.5 | -0.37% | 11528 | 1,255,840 | 172,506,020 |
| 2022-07-06 | 136 | 138.9 | 140.5 | 135.6 | +1.76% | 18007 | 2,522,820 | 351,111,466 |
| 2022-07-05 | 135.34 | 136.5 | 136.78 | 132.48 | +0.74% | 8281 | 1,544,480 | 207,988,610 |
| 2022-07-04 | 135 | 135.5 | 136.5 | 133.46 | +1.80% | 8309 | 1,606,090 | 216,932,370 |
| 2022-07-01 | 133.3 | 133.1 | 140.18 | 131.08 | -0.22% | 14859 | 3,331,500 | 455,401,842 |
| 2022-06-30 | 137.78 | 133.4 | 139.96 | 133 | -3.18% | 19708 | 3,830,220 | 523,753,937 |
| 2022-06-29 | 133.9 | 137.78 | 139.14 | 131.44 | +2.82% | 13013 | 2,597,350 | 351,140,230 |
| 2022-06-28 | 135.44 | 134 | 135.84 | 133.9 | -1.47% | 7575 | 1,375,220 | 185,088,954 |
| 2022-06-27 | 135.7 | 136 | 136.18 | 134 | +0.07% | 7968 | 1,401,330 | 189,197,055 |
| 2022-06-24 | 137 | 135.9 | 138.5 | 134.32 | -0.80% | 16580 | 1,984,770 | 270,391,477 |
| 2022-06-23 | 134.86 | 137 | 137 | 132.4 | +1.59% | 10168 | 2,114,900 | 285,066,354 |
| 2022-06-22 | 132.78 | 134.86 | 137.18 | 130.2 | +0.42% | 15476 | 1,904,380 | 255,709,461 |
| 2022-06-21 | 135 | 134.3 | 138.92 | 132.96 | -0.06% | 24526 | 4,050,610 | 550,872,131 |
| 2022-06-20 | 130.34 | 134.38 | 134.38 | 130.02 | +3.27% | 20255 | 2,519,530 | 333,629,848 |
| 2022-06-17 | 131 | 130.12 | 131.72 | 129.92 | -0.67% | 18081 | 1,266,230 | 165,881,869 |
| 2022-06-16 | 129 | 131 | 132.48 | 128.34 | +1.72% | 23363 | 2,756,350 | 359,452,799 |
| 2022-06-15 | 129.44 | 128.78 | 130 | 128.5 | -0.82% | 17893 | 1,813,840 | 234,268,760 |
| 2022-06-14 | 129.5 | 129.84 | 129.84 | 127.3 | -0.66% | 13435 | 1,551,830 | 199,330,814 |
| 2022-06-10 | 129.8 | 130.7 | 131 | 126.1 | +0.71% | 14081 | 1,750,820 | 226,287,851 |
| 2022-06-09 | 134 | 129.78 | 139.48 | 128.06 | -3.06% | 14148 | 2,635,440 | 347,983,930 |
| 2022-06-08 | 133 | 133.88 | 135.46 | 132.02 | +1.44% | 9711 | 2,216,980 | 296,929,845 |
| 2022-06-07 | 129.4 | 131.98 | 133 | 124.5 | +1.92% | 20655 | 4,686,820 | 599,172,868 |
| 2022-06-06 | 130.02 | 129.5 | 130.2 | 127.02 | -0.40% | 9754 | 1,817,130 | 233,561,422 |
| 2022-06-03 | 135.2 | 130.02 | 135.8 | 124.12 | -4.58% | 32285 | 7,318,410 | 943,718,576 |
| 2022-06-02 | 141.88 | 136.26 | 142.5 | 135.1 | -4.18% | 15815 | 2,524,150 | 349,313,925 |
| 2022-06-01 | 144 | 142.2 | 144.2 | 140.62 | -1.46% | 16220 | 2,681,230 | 381,378,908 |
| 2022-05-31 | 144.9 | 144.3 | 145.54 | 142.12 | -0.84% | 8507 | 1,230,210 | 176,154,238 |
| 2022-05-30 | 149.92 | 145.52 | 150 | 143.8 | -2.90% | 16672 | 2,656,900 | 386,042,463 |
| 2022-05-27 | 151 | 149.86 | 151.88 | 149.04 | -0.61% | 6625 | 1,222,960 | 183,654,335 |
| 2022-05-26 | 150.5 | 150.78 | 153.62 | 147.6 | +0.19% | 8451 | 1,293,330 | 195,236,898 |
| 2022-05-25 | 149.48 | 150.5 | 152.9 | 148 | +2.38% | 5814 | 934,810 | 139,717,133 |
| 2022-05-24 | 151.82 | 147 | 152.26 | 146.8 | -2.88% | 10836 | 1,609,900 | 238,354,976 |
| 2022-05-23 | 157.02 | 151.36 | 157.84 | 150.3 | -2.94% | 8956 | 1,234,710 | 188,797,894 |
| 2022-05-20 | 161.5 | 155.94 | 161.5 | 155.7 | -3.51% | 7553 | 1,535,920 | 242,366,345 |
| 2022-05-19 | 160.34 | 161.62 | 161.62 | 157.14 | +0.82% | 6009 | 936,860 | 149,333,952 |
| 2022-05-18 | 159 | 160.3 | 162.48 | 159 | +0.82% | 10473 | 2,557,810 | 411,436,371 |
| 2022-05-17 | 159.46 | 159 | 160.48 | 159 | -0.63% | 5463 | 1,197,900 | 191,408,870 |
| 2022-05-16 | 155.88 | 160 | 160 | 155.04 | +3.16% | 6285 | 923,880 | 145,530,298 |
| 2022-05-13 | 156.02 | 155.1 | 157.44 | 155 | -0.58% | 4793 | 602,340 | 93,893,916 |
| 2022-05-12 | 159.08 | 156 | 160.5 | 155.5 | -2.12% | 6515 | 927,770 | 146,287,852 |
| 2022-05-11 | 160.52 | 159.38 | 160.9 | 158.04 | -1.62% | 7904 | 1,076,920 | 171,958,165 |
| 2022-05-06 | 157.64 | 162 | 162 | 156.66 | +2.57% | 4722 | 853,330 | 135,128,305 |
| 2022-05-05 | 156.6 | 157.94 | 157.94 | 155 | +1.90% | 4117 | 700,780 | 110,031,657 |
| 2022-05-04 | 160.48 | 155 | 160.68 | 155 | -2.27% | 6494 | 796,490 | 125,619,399 |
| 2022-04-29 | 154.1 | 158.6 | 160.86 | 154.1 | +0.86% | 6157 | 1,782,580 | 282,804,142 |
| 2022-04-28 | 159.96 | 157.24 | 162 | 157 | -0.58% | 8628 | 1,922,100 | 308,323,867 |
| 2022-04-27 | 157.98 | 158.16 | 160.84 | 156.24 | +0.11% | 6569 | 1,192,010 | 190,230,091 |
| 2022-04-26 | 151.2 | 157.98 | 157.98 | 150.54 | +3.40% | 7054 | 1,309,440 | 204,230,540 |
| 2022-04-25 | 155.46 | 152.78 | 155.78 | 149.4 | -1.98% | 10910 | 1,183,970 | 179,718,755 |
| 2022-04-22 | 154.66 | 155.86 | 159.5 | 153.2 | +0.55% | 9978 | 1,832,530 | 287,270,267 |
| 2022-04-21 | 156.5 | 155 | 156.5 | 152.08 | -0.96% | 10387 | 1,591,540 | 244,871,471 |
| 2022-04-20 | 149.5 | 156.5 | 158.9 | 147 | +4.92% | 15331 | 2,637,810 | 404,986,960 |
| 2022-04-19 | 148.3 | 149.16 | 150 | 143 | +0.78% | 15577 | 1,760,560 | 259,344,066 |
| 2022-04-18 | 155 | 148 | 155.84 | 148 | -4.65% | 13260 | 1,240,510 | 186,845,204 |
| 2022-04-15 | 150.2 | 155.22 | 155.22 | 145.6 | +3.34% | 13981 | 2,257,620 | 336,209,964 |
| 2022-04-14 | 155 | 150.2 | 155 | 150 | -3.10% | 15309 | 1,463,590 | 221,715,021 |
| 2022-04-13 | 157.34 | 155 | 157.76 | 152.02 | -0.28% | 11862 | 1,205,600 | 186,199,471 |
| 2022-04-12 | 159.12 | 155.44 | 159.12 | 152.1 | -1.12% | 14407 | 1,693,770 | 261,109,488 |
| 2022-04-11 | 161.16 | 157.2 | 161.44 | 156.42 | -2.45% | 16134 | 1,984,130 | 315,722,647 |
| 2022-04-08 | 162.5 | 161.14 | 162.5 | 160 | +0.39% | 10886 | 1,292,300 | 207,996,665 |
| 2022-04-07 | 160.5 | 160.52 | 163.2 | 160.1 | +0.01% | 11978 | 1,729,850 | 279,720,534 |
| 2022-04-06 | 162.5 | 160.5 | 163 | 158.1 | -1.23% | 15699 | 2,414,660 | 389,471,413 |
| 2022-04-05 | 171.88 | 162.5 | 172.84 | 161.2 | -5.47% | 26286 | 3,848,620 | 638,621,742 |
| 2022-04-04 | 173.4 | 171.9 | 177.82 | 166.1 | -0.75% | 23926 | 3,968,550 | 685,590,576 |
| 2022-04-01 | 174.7 | 173.2 | 181.46 | 172 | +0.76% | 39309 | 7,911,490 | 1,393,861,971 |
| 2022-03-31 | 170 | 171.9 | 179.52 | 168.5 | +2.93% | 38575 | 6,566,540 | 1,134,166,200 |
| 2022-03-30 | 164 | 167 | 168.4 | 160 | +5.68% | 17403 | 2,622,850 | 431,698,563 |
| 2022-03-29 | 164.08 | 158.02 | 175 | 152 | -3.35% | 29967 | 4,217,790 | 687,220,070 |
| 2022-03-28 | 173.42 | 163.5 | 174.9 | 159.3 | -5.49% | 22894 | 2,149,640 | 354,283,491 |
| 2022-03-25 | 183.1 | 173 | 192 | 170.4 | -5.46% | 25232 | 2,459,090 | 436,658,339 |
| 2022-03-24 | 170 | 183 | 212.22 | 161 | +3.10% | 61860 | 11,795,110 | 2,229,342,676 |
| 2022-02-25 | 185.12 | 177.5 | 202.34 | 160.96 | -1.76% | 96896 | 22,097,810 | 3,932,198,659 |
| 2022-02-24 | 198.1 | 180.68 | 207.98 | 142 | -17.89% | 121930 | 30,188,520 | 5,200,828,264 |
| 2022-02-22 | 200.82 | 220.04 | 223.54 | 191.92 | +9.48% | 104319 | 30,427,210 | 6,390,350,596 |
| 2022-02-21 | 226.9 | 200.98 | 230.5 | 186 | -11.42% | 125384 | 36,896,340 | 7,862,475,074 |
| 2022-02-18 | 228.92 | 226.9 | 231.52 | 223.56 | -0.27% | 42982 | 15,288,650 | 3,470,364,084 |
| 2022-02-17 | 235.7 | 227.52 | 235.7 | 225.84 | -3.47% | 49421 | 15,810,590 | 3,644,831,475 |
| 2022-02-16 | 233 | 235.7 | 236.5 | 230.44 | +1.14% | 30651 | 8,910,350 | 2,081,908,680 |
| 2022-02-15 | 227.88 | 233.04 | 236.2 | 227.88 | +2.20% | 44975 | 15,816,540 | 3,693,878,312 |
| 2022-02-14 | 220.96 | 228.02 | 230.5 | 216.54 | +2.96% | 44048 | 15,812,640 | 3,570,848,391 |
| 2022-02-11 | 226 | 221.46 | 228.72 | 219 | -2.31% | 47131 | 15,430,540 | 3,469,461,209 |
| 2022-02-10 | 232.2 | 226.7 | 232.42 | 224.4 | -2.49% | 48186 | 18,411,290 | 4,198,189,986 |
| 2022-02-09 | 226.78 | 232.5 | 233.3 | 226.78 | +2.53% | 43365 | 18,166,170 | 4,204,445,595 |
| 2022-02-08 | 221 | 226.76 | 228 | 219.3 | +2.82% | 42475 | 16,228,180 | 3,642,094,137 |
| 2022-02-07 | 216.5 | 220.54 | 220.8 | 215.44 | +1.74% | 34215 | 16,409,930 | 3,599,568,675 |
| 2022-02-04 | 216.18 | 216.76 | 219.84 | 214 | +0.27% | 31045 | 9,534,810 | 2,077,112,585 |
| 2022-02-03 | 219.78 | 216.18 | 221.92 | 213.52 | -1.64% | 41743 | 13,890,890 | 3,025,018,958 |
| 2022-02-02 | 215.3 | 219.78 | 219.98 | 214.82 | +2.08% | 38697 | 13,071,750 | 2,852,873,999 |
| 2022-02-01 | 214.4 | 215.3 | 215.5 | 211.62 | +0.92% | 24337 | 7,223,960 | 1,547,393,461 |
| 2022-01-31 | 210.74 | 213.34 | 215.94 | 210.74 | +1.24% | 26325 | 7,680,100 | 1,640,200,933 |
| 2022-01-28 | 210.52 | 210.72 | 212.7 | 206.26 | +1.04% | 25078 | 7,382,200 | 1,549,283,036 |
| 2022-01-27 | 201.24 | 208.56 | 211.48 | 198.88 | +3.24% | 36143 | 11,227,840 | 2,321,833,546 |
| 2022-01-26 | 198 | 202.02 | 206.64 | 194.62 | +1.86% | 37052 | 14,022,200 | 2,847,968,105 |
| 2022-01-25 | 195.64 | 198.34 | 200.62 | 191.74 | +0.97% | 50022 | 13,274,280 | 2,590,331,562 |
| 2022-01-24 | 207.8 | 196.44 | 208.4 | 193.04 | -5.05% | 69982 | 20,219,970 | 4,006,592,343 |
| 2022-01-21 | 209.7 | 206.88 | 211.46 | 206.08 | -1.37% | 34046 | 12,267,210 | 2,556,978,574 |
| 2022-01-20 | 212 | 209.76 | 215.12 | 207.2 | -0.22% | 35826 | 10,256,960 | 2,161,200,825 |
| 2022-01-19 | 204.1 | 210.22 | 212.94 | 198.5 | +2.20% | 50436 | 19,706,630 | 4,095,153,693 |
| 2022-01-18 | 211.5 | 205.7 | 212.22 | 198.5 | -2.74% | 61258 | 19,660,490 | 4,006,819,038 |
| 2022-01-17 | 214 | 211.5 | 216.72 | 207.62 | -1.17% | 32696 | 9,447,780 | 2,000,976,141 |
| 2022-01-14 | 218.12 | 214 | 220.44 | 211.02 | -2.29% | 38648 | 12,601,270 | 2,706,499,249 |
| 2022-01-13 | 220.58 | 219.02 | 221.52 | 216.96 | -0.71% | 27915 | 10,264,020 | 2,254,013,621 |
| 2022-01-12 | 217.3 | 220.58 | 220.98 | 215.76 | +1.52% | 25927 | 8,095,940 | 1,772,950,154 |
| 2022-01-11 | 212.9 | 217.28 | 217.94 | 210.92 | +2.34% | 27544 | 9,424,140 | 2,032,819,694 |
| 2022-01-10 | 214.62 | 212.32 | 215.82 | 210.5 | -0.70% | 24771 | 5,672,910 | 1,207,707,441 |
| 2022-01-06 | 213.04 | 213.82 | 217.98 | 211.8 | +0.09% | 26058 | 9,228,200 | 1,976,652,574 |
| 2022-01-05 | 218.5 | 213.62 | 218.76 | 212.32 | -2.19% | 19698 | 5,960,600 | 1,291,983,513 |
| 2022-01-04 | 218.8 | 218.4 | 219.4 | 216.52 | -0.13% | 20171 | 6,520,580 | 1,419,987,094 |
| 2022-01-03 | 217.04 | 218.68 | 219.04 | 216.12 | 0.00% | 15617 | 4,191,890 | 914,075,451 |