Сбербанк (Сбер)
SBER
324.34 ₽ +0.15% ↑История котировок SBER
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 140.8 | 141.15 | 141.48 | 140.13 | +0.13% | 64331 | 28,175,080 | 3,968,971,100 |
| 2022-12-29 | 139.5 | 140.96 | 141.65 | 139.22 | +1.04% | 71440 | 32,059,860 | 4,513,089,042 |
| 2022-12-28 | 139.73 | 139.51 | 140.4 | 138.6 | -0.28% | 68495 | 28,045,010 | 3,911,970,512 |
| 2022-12-27 | 141.31 | 139.9 | 142 | 139.6 | -0.74% | 94202 | 41,654,530 | 5,856,965,522 |
| 2022-12-26 | 138.33 | 140.95 | 141 | 138 | +2.18% | 103692 | 49,379,370 | 6,912,819,148 |
| 2022-12-23 | 137.49 | 137.94 | 138.26 | 136.81 | +0.18% | 53883 | 22,908,110 | 3,151,110,862 |
| 2022-12-22 | 137.99 | 137.69 | 138.97 | 137 | -0.04% | 69031 | 30,562,140 | 4,219,452,712 |
| 2022-12-21 | 138.7 | 137.75 | 139.12 | 135.81 | -0.38% | 91276 | 45,542,340 | 6,272,681,337 |
| 2022-12-20 | 134.51 | 138.28 | 138.4 | 134.41 | +2.70% | 88250 | 45,017,120 | 6,164,921,384 |
| 2022-12-19 | 135.13 | 134.64 | 136.73 | 132.86 | -0.60% | 114359 | 58,826,130 | 7,922,461,201 |
| 2022-12-16 | 134.5 | 135.45 | 136.09 | 134.13 | +0.67% | 65134 | 32,802,120 | 4,438,893,679 |
| 2022-12-15 | 136.99 | 134.55 | 137.08 | 134.3 | -2.00% | 105030 | 54,791,650 | 7,425,601,044 |
| 2022-12-14 | 138.28 | 137.3 | 138.28 | 136.6 | -0.60% | 67864 | 34,074,890 | 4,682,726,702 |
| 2022-12-13 | 139.67 | 138.13 | 139.93 | 136.67 | -0.97% | 101413 | 52,200,510 | 7,204,347,001 |
| 2022-12-12 | 140.19 | 139.48 | 140.87 | 138.7 | -0.39% | 71986 | 33,477,470 | 4,674,567,348 |
| 2022-12-09 | 139.7 | 140.03 | 140.7 | 139.24 | +0.08% | 63362 | 29,441,490 | 4,121,787,839 |
| 2022-12-08 | 143.5 | 139.92 | 143.6 | 139.8 | -1.69% | 121144 | 64,056,510 | 9,051,030,864 |
| 2022-12-07 | 140.5 | 142.32 | 142.81 | 138.36 | +1.22% | 114937 | 69,885,670 | 9,820,959,842 |
| 2022-12-06 | 142.2 | 140.61 | 143.37 | 139.11 | -0.98% | 93696 | 51,823,300 | 7,320,200,569 |
| 2022-12-05 | 136.66 | 142 | 142.68 | 136.25 | +3.91% | 194980 | 103,930,500 | 14,626,342,206 |
| 2022-12-02 | 136.99 | 136.66 | 137.1 | 136.17 | -0.36% | 42822 | 19,261,670 | 2,631,801,491 |
| 2022-12-01 | 137.1 | 137.15 | 137.95 | 136.31 | +0.27% | 69939 | 33,056,500 | 4,528,220,087 |
| 2022-11-30 | 136.5 | 136.78 | 136.78 | 135.23 | +0.30% | 63115 | 26,816,190 | 3,645,274,280 |
| 2022-11-29 | 136.29 | 136.37 | 137.2 | 135.88 | +0.62% | 69284 | 31,648,090 | 4,322,432,924 |
| 2022-11-28 | 135.02 | 135.53 | 136.2 | 134.1 | -0.73% | 98844 | 45,275,110 | 6,119,857,086 |
| 2022-11-25 | 137.2 | 136.53 | 137.24 | 135.41 | -0.06% | 62975 | 29,618,830 | 4,032,240,523 |
| 2022-11-24 | 137 | 136.61 | 138.41 | 136.12 | +0.01% | 83293 | 42,388,720 | 5,825,797,013 |
| 2022-11-23 | 135.7 | 136.59 | 137.55 | 134.5 | +0.69% | 103415 | 52,302,020 | 7,131,237,802 |
| 2022-11-22 | 134.55 | 135.65 | 136 | 133.81 | +0.89% | 85039 | 45,822,990 | 6,185,848,298 |
| 2022-11-21 | 136.01 | 134.46 | 136.3 | 132.51 | -1.78% | 174869 | 83,599,930 | 11,204,179,693 |
| 2022-11-18 | 137.08 | 136.89 | 137.81 | 135.84 | -0.49% | 84057 | 44,076,540 | 6,017,150,012 |
| 2022-11-17 | 139.09 | 137.57 | 140.35 | 136.6 | -1.16% | 109573 | 59,160,240 | 8,183,196,558 |
| 2022-11-16 | 136.99 | 139.18 | 139.73 | 136.32 | +2.59% | 125773 | 67,090,170 | 9,275,650,503 |
| 2022-11-15 | 140.49 | 135.66 | 141 | 130.86 | -2.96% | 230804 | 145,543,250 | 19,905,669,470 |
| 2022-11-14 | 137.5 | 139.8 | 140.7 | 135.83 | +2.06% | 154294 | 82,521,030 | 11,457,421,132 |
| 2022-11-11 | 137.9 | 136.98 | 138.42 | 135.13 | +0.22% | 167566 | 75,710,240 | 10,343,394,282 |
| 2022-11-10 | 131 | 136.68 | 136.69 | 129.77 | +7.37% | 284549 | 171,748,310 | 22,986,670,666 |
| 2022-11-09 | 131.06 | 127.3 | 131.47 | 126.42 | -3.04% | 127792 | 64,961,510 | 8,392,114,412 |
| 2022-11-08 | 132 | 131.29 | 133.11 | 130.1 | -0.54% | 143560 | 69,556,040 | 9,132,676,226 |
| 2022-11-07 | 127.09 | 132 | 132 | 126.5 | +4.97% | 189795 | 91,709,630 | 11,884,172,361 |
| 2022-11-03 | 125.4 | 125.75 | 126.1 | 123.91 | +0.21% | 103937 | 47,720,130 | 5,968,383,630 |
| 2022-11-02 | 127.06 | 125.49 | 127.74 | 123.75 | -1.23% | 91488 | 40,216,620 | 5,091,797,153 |
| 2022-11-01 | 127.2 | 127.05 | 127.97 | 126.12 | +0.26% | 80966 | 36,820,880 | 4,678,424,680 |
| 2022-10-31 | 127.2 | 126.72 | 128.6 | 125.41 | -0.20% | 139389 | 60,762,870 | 7,705,148,784 |
| 2022-10-28 | 126.14 | 126.97 | 127.25 | 124.6 | +0.28% | 149544 | 73,660,000 | 9,289,876,913 |
| 2022-10-27 | 124.75 | 126.61 | 127.5 | 123.68 | +1.75% | 171670 | 87,915,140 | 11,099,070,231 |
| 2022-10-26 | 124.7 | 124.43 | 126.88 | 122.1 | +0.06% | 212260 | 108,495,360 | 13,490,587,416 |
| 2022-10-25 | 118.84 | 124.36 | 125.2 | 118.3 | +4.68% | 231247 | 114,156,750 | 13,988,406,291 |
| 2022-10-24 | 120.15 | 118.8 | 121.68 | 117.65 | -0.54% | 161324 | 74,539,310 | 8,899,628,781 |
| 2022-10-21 | 116.93 | 119.45 | 119.94 | 114.37 | +2.11% | 185601 | 102,382,050 | 11,996,337,349 |
| 2022-10-20 | 112.75 | 116.98 | 117.2 | 112.37 | +4.08% | 186088 | 100,723,600 | 11,611,619,802 |
| 2022-10-19 | 110.12 | 112.39 | 112.93 | 109.3 | +1.36% | 160685 | 90,693,010 | 10,047,779,305 |
| 2022-10-18 | 113.05 | 110.88 | 114.37 | 110.48 | -1.39% | 181538 | 101,854,810 | 11,468,880,403 |
| 2022-10-17 | 107.93 | 112.44 | 112.76 | 107.65 | +4.32% | 142876 | 78,496,550 | 8,680,124,455 |
| 2022-10-14 | 106.92 | 107.78 | 109.19 | 105.69 | +1.20% | 104933 | 52,565,400 | 5,631,814,421 |
| 2022-10-13 | 105.72 | 106.5 | 107.3 | 104.8 | +0.57% | 100238 | 46,849,810 | 4,973,132,487 |
| 2022-10-12 | 108.27 | 105.9 | 108.5 | 105.25 | -1.69% | 114178 | 63,378,400 | 6,748,220,831 |
| 2022-10-11 | 106.5 | 107.72 | 108.3 | 104.26 | +0.95% | 161914 | 76,962,080 | 8,212,972,233 |
| 2022-10-10 | 96.55 | 106.71 | 106.77 | 96.5 | +5.13% | 236360 | 117,465,350 | 12,100,541,809 |
| 2022-10-07 | 107.7 | 101.5 | 108.48 | 101.3 | -6.23% | 176627 | 90,989,490 | 9,560,941,534 |
| 2022-10-06 | 108.65 | 108.24 | 110.38 | 107.57 | -0.25% | 98405 | 51,741,480 | 5,630,301,035 |
| 2022-10-05 | 110.49 | 108.51 | 110.49 | 106.25 | -1.85% | 150329 | 90,416,920 | 9,776,634,296 |
| 2022-10-04 | 115.06 | 110.55 | 115.5 | 110.3 | -3.32% | 132828 | 83,564,680 | 9,371,218,814 |
| 2022-10-03 | 110.62 | 114.35 | 114.65 | 109 | +3.76% | 149577 | 73,960,960 | 8,280,923,625 |
| 2022-09-30 | 111 | 110.21 | 113.4 | 103.4 | -0.18% | 222212 | 133,569,040 | 14,569,420,125 |
| 2022-09-29 | 111.59 | 110.41 | 112.2 | 107.68 | -0.59% | 131846 | 67,487,760 | 7,411,211,658 |
| 2022-09-28 | 112 | 111.06 | 115.2 | 109.13 | -1.65% | 148079 | 77,969,660 | 8,720,766,870 |
| 2022-09-27 | 110 | 112.92 | 113.89 | 107.07 | +5.47% | 166523 | 90,981,060 | 10,025,188,385 |
| 2022-09-26 | 114 | 107.06 | 117.99 | 105 | -10.33% | 276802 | 148,638,170 | 16,617,787,749 |
| 2022-09-23 | 124.49 | 119.39 | 124.5 | 117.35 | -3.96% | 169766 | 85,906,070 | 10,311,649,883 |
| 2022-09-22 | 120.25 | 124.31 | 126.95 | 120.25 | +3.39% | 190112 | 117,479,960 | 14,562,188,054 |
| 2022-09-21 | 112.5 | 120.23 | 123.98 | 109.27 | -3.89% | 245603 | 136,625,430 | 16,327,145,214 |
| 2022-09-20 | 137.87 | 125.1 | 138.35 | 122.42 | -9.37% | 370021 | 208,947,780 | 27,120,994,883 |
| 2022-09-19 | 137.4 | 138.04 | 139.08 | 137.07 | +0.23% | 73834 | 33,272,190 | 4,590,344,283 |
| 2022-09-16 | 139.37 | 137.73 | 141.39 | 136.8 | -1.25% | 136911 | 71,799,280 | 9,983,110,794 |
| 2022-09-15 | 139.15 | 139.48 | 140.28 | 137.61 | +0.42% | 108963 | 56,243,810 | 7,819,974,773 |
| 2022-09-14 | 136.6 | 138.9 | 139.29 | 135.2 | +1.39% | 127945 | 62,838,520 | 8,599,239,021 |
| 2022-09-13 | 138.7 | 137 | 139.37 | 136.15 | -1.23% | 95022 | 44,582,700 | 6,135,930,534 |
| 2022-09-12 | 137.07 | 138.7 | 140.37 | 136.8 | +0.40% | 120078 | 52,610,620 | 7,304,865,312 |
| 2022-09-09 | 134.41 | 138.15 | 138.47 | 134.23 | +2.71% | 103960 | 49,115,280 | 6,696,870,326 |
| 2022-09-08 | 136.69 | 134.51 | 137.4 | 134 | -1.72% | 108835 | 57,744,420 | 7,829,982,201 |
| 2022-09-07 | 136.96 | 136.86 | 139.19 | 135.41 | -0.27% | 115963 | 60,753,730 | 8,339,250,748 |
| 2022-09-06 | 140.9 | 137.23 | 141.07 | 135.22 | -2.67% | 163772 | 86,674,520 | 11,990,944,909 |
| 2022-09-05 | 143.5 | 141 | 145.1 | 139.11 | -1.95% | 167766 | 87,603,050 | 12,371,122,690 |
| 2022-09-02 | 138.8 | 143.8 | 144.9 | 136.22 | +4.05% | 234069 | 136,891,810 | 19,355,155,393 |
| 2022-09-01 | 133.99 | 138.2 | 138.22 | 132.02 | +2.94% | 104665 | 54,942,470 | 7,406,741,300 |
| 2022-08-31 | 132.3 | 134.25 | 138.34 | 131.5 | +3.23% | 172254 | 107,450,510 | 14,439,588,089 |
| 2022-08-30 | 131.17 | 130.05 | 132.6 | 129.65 | -0.85% | 107183 | 51,084,490 | 6,706,724,051 |
| 2022-08-29 | 130.12 | 131.17 | 131.4 | 129.52 | +0.59% | 89075 | 40,911,490 | 5,342,794,310 |
| 2022-08-26 | 128.02 | 130.4 | 130.5 | 127.62 | +1.73% | 77584 | 32,879,870 | 4,251,007,187 |
| 2022-08-25 | 128.15 | 128.18 | 129.81 | 127.1 | +0.02% | 75363 | 36,067,720 | 4,630,467,613 |
| 2022-08-24 | 130.6 | 128.15 | 131.64 | 127.85 | -1.71% | 96277 | 45,833,690 | 5,940,974,238 |
| 2022-08-23 | 126.06 | 130.38 | 130.49 | 126.01 | +3.43% | 116368 | 65,419,130 | 8,448,692,325 |
| 2022-08-22 | 125 | 126.06 | 126.69 | 124.7 | +0.69% | 60329 | 24,510,110 | 3,083,949,126 |
| 2022-08-19 | 126.3 | 125.2 | 126.36 | 124.72 | -0.87% | 54698 | 18,676,990 | 2,339,575,284 |
| 2022-08-18 | 124.39 | 126.3 | 126.5 | 123.92 | +1.45% | 65340 | 25,415,410 | 3,189,014,037 |
| 2022-08-17 | 126.58 | 124.5 | 127.44 | 124.5 | -1.50% | 76026 | 32,888,950 | 4,134,398,011 |
| 2022-08-16 | 125.2 | 126.39 | 126.86 | 124.53 | +1.11% | 63769 | 27,290,920 | 3,439,359,278 |
| 2022-08-15 | 124.56 | 125 | 125.7 | 123.28 | +0.10% | 63087 | 25,355,480 | 3,150,239,987 |
| 2022-08-12 | 123.46 | 124.88 | 124.98 | 122.6 | +1.16% | 64383 | 27,223,160 | 3,377,655,735 |
| 2022-08-11 | 126.97 | 123.45 | 126.97 | 123.07 | -2.18% | 77752 | 30,949,210 | 3,873,147,168 |
| 2022-08-10 | 126.25 | 126.2 | 127.29 | 124.87 | -0.16% | 73111 | 31,939,910 | 4,026,159,270 |
| 2022-08-09 | 123.9 | 126.4 | 126.5 | 122.3 | +2.09% | 82732 | 37,919,970 | 4,714,973,256 |
| 2022-08-08 | 126.11 | 123.81 | 127.38 | 123.51 | +1.15% | 94575 | 53,664,860 | 6,717,450,630 |
| 2022-08-05 | 127.5 | 122.4 | 127.58 | 122.24 | -3.58% | 123820 | 61,176,570 | 7,580,630,330 |
| 2022-08-04 | 126.94 | 126.95 | 128.13 | 126.16 | +0.08% | 48402 | 19,560,540 | 2,486,974,529 |
| 2022-08-03 | 128.05 | 126.85 | 129.15 | 126.27 | -0.53% | 65442 | 30,948,110 | 3,954,448,973 |
| 2022-08-02 | 126.6 | 127.53 | 128.44 | 125.6 | +0.15% | 87740 | 44,006,150 | 5,597,372,359 |
| 2022-08-01 | 131.77 | 127.34 | 131.77 | 127.34 | -3.46% | 90599 | 44,322,900 | 5,733,440,412 |
| 2022-07-29 | 131.65 | 131.9 | 132.75 | 130.31 | +0.14% | 61667 | 27,788,260 | 3,657,277,546 |
| 2022-07-28 | 133.01 | 131.72 | 133.49 | 130.1 | -0.59% | 84334 | 40,102,900 | 5,270,874,129 |
| 2022-07-27 | 132.9 | 132.5 | 134.79 | 131.62 | -0.30% | 91397 | 42,526,820 | 5,666,320,133 |
| 2022-07-26 | 132.02 | 132.9 | 133.9 | 131 | +1.10% | 104812 | 50,351,100 | 6,674,121,413 |
| 2022-07-25 | 128.9 | 131.45 | 132 | 127.24 | +2.04% | 116731 | 55,990,880 | 7,278,558,482 |
| 2022-07-22 | 125.5 | 128.82 | 129.1 | 125.03 | +2.66% | 91829 | 46,478,250 | 5,934,551,085 |
| 2022-07-21 | 126.44 | 125.48 | 126.83 | 122.24 | -0.76% | 113428 | 53,633,030 | 6,674,132,988 |
| 2022-07-20 | 128.12 | 126.44 | 129.2 | 126.16 | -1.03% | 70718 | 34,762,350 | 4,450,301,742 |
| 2022-07-19 | 128 | 127.76 | 128.11 | 125.51 | -0.27% | 74011 | 32,381,170 | 4,101,676,312 |
| 2022-07-18 | 130 | 128.11 | 130.64 | 127.25 | -0.61% | 76262 | 35,478,100 | 4,560,441,171 |
| 2022-07-15 | 126.06 | 128.9 | 129.44 | 125.27 | +2.38% | 101371 | 44,954,140 | 5,725,166,716 |
| 2022-07-14 | 125.97 | 125.9 | 128 | 124.61 | -0.08% | 92075 | 41,704,620 | 5,273,758,237 |
| 2022-07-13 | 129.8 | 126 | 129.95 | 125.36 | -2.33% | 100411 | 45,932,640 | 5,838,157,717 |
| 2022-07-12 | 126.5 | 129 | 129.35 | 124.2 | +1.74% | 127652 | 57,254,290 | 7,276,446,907 |
| 2022-07-11 | 132.8 | 126.8 | 133.9 | 126.42 | -4.88% | 136200 | 53,725,410 | 6,951,759,090 |
| 2022-07-08 | 133.15 | 133.3 | 133.98 | 130.9 | +0.16% | 73694 | 27,635,050 | 3,656,551,234 |
| 2022-07-07 | 134 | 133.09 | 135.2 | 131.22 | -0.68% | 94914 | 43,059,280 | 5,736,860,568 |
| 2022-07-06 | 133.5 | 134 | 137.1 | 132.5 | +0.37% | 106927 | 47,075,440 | 6,371,451,571 |
| 2022-07-05 | 132 | 133.5 | 135.7 | 131.43 | +1.57% | 111239 | 51,662,270 | 6,901,128,618 |
| 2022-07-04 | 129 | 131.43 | 132.8 | 127.16 | +1.17% | 104793 | 48,006,990 | 6,244,209,442 |
| 2022-07-01 | 124.13 | 129.91 | 132 | 122.5 | +3.76% | 116110 | 60,628,570 | 7,809,271,636 |
| 2022-06-30 | 132.5 | 125.2 | 135.44 | 123.55 | -5.72% | 174927 | 91,499,020 | 11,774,451,573 |
| 2022-06-29 | 139.8 | 132.8 | 139.89 | 132.75 | -5.14% | 119578 | 55,164,310 | 7,517,497,904 |
| 2022-06-28 | 141.75 | 139.99 | 142.35 | 138.5 | -0.82% | 120153 | 54,863,240 | 7,675,925,018 |
| 2022-06-27 | 137.7 | 141.15 | 141.77 | 136.77 | +2.46% | 144372 | 69,963,540 | 9,812,403,018 |
| 2022-06-24 | 137.16 | 137.76 | 138.3 | 135.21 | +0.66% | 110439 | 45,254,820 | 6,186,219,568 |
| 2022-06-23 | 133.9 | 136.85 | 138.4 | 131.5 | +2.81% | 202897 | 108,118,920 | 14,709,729,514 |
| 2022-06-22 | 127.88 | 133.11 | 133.21 | 126.03 | +3.11% | 143980 | 67,799,070 | 8,798,787,966 |
| 2022-06-21 | 131.98 | 129.1 | 133.49 | 127.11 | -1.67% | 146746 | 75,565,750 | 9,779,358,224 |
| 2022-06-20 | 124.1 | 131.29 | 131.5 | 123.6 | +5.98% | 131679 | 65,683,460 | 8,358,193,642 |
| 2022-06-17 | 123.97 | 123.88 | 125.18 | 123.11 | +0.12% | 88261 | 36,608,520 | 4,542,499,796 |
| 2022-06-16 | 121.5 | 123.73 | 123.73 | 120.41 | +2.14% | 113836 | 47,921,410 | 5,865,468,454 |
| 2022-06-15 | 119.4 | 121.14 | 121.71 | 118.71 | +1.82% | 109377 | 52,262,500 | 6,293,254,525 |
| 2022-06-14 | 118.03 | 118.98 | 119.88 | 115.8 | +0.77% | 92504 | 37,690,460 | 4,454,820,678 |
| 2022-06-10 | 118.03 | 118.07 | 119.55 | 117.73 | -0.11% | 66107 | 25,373,000 | 3,006,397,517 |
| 2022-06-09 | 120 | 118.2 | 120.2 | 117.7 | -1.42% | 80871 | 29,371,970 | 3,477,327,986 |
| 2022-06-08 | 118.51 | 119.9 | 122.19 | 118.4 | +1.34% | 91893 | 41,514,970 | 5,003,858,592 |
| 2022-06-07 | 118.68 | 118.32 | 118.9 | 117.32 | -0.39% | 59242 | 22,274,020 | 2,629,117,760 |
| 2022-06-06 | 119.26 | 118.78 | 120.35 | 118.29 | -0.36% | 61834 | 22,281,970 | 2,652,231,034 |
| 2022-06-03 | 119.29 | 119.21 | 120.16 | 117.18 | +0.18% | 80343 | 34,341,530 | 4,067,212,983 |
| 2022-06-02 | 121.9 | 119 | 122.39 | 118.5 | -2.44% | 101114 | 42,769,900 | 5,125,256,938 |
| 2022-06-01 | 117.5 | 121.97 | 122.69 | 117 | +3.10% | 104059 | 43,785,040 | 5,296,798,375 |
| 2022-05-31 | 120 | 118.3 | 120 | 117.62 | -1.96% | 80617 | 29,983,170 | 3,557,831,216 |
| 2022-05-30 | 121.6 | 120.67 | 123 | 120.21 | -0.45% | 68357 | 24,957,710 | 3,035,846,752 |
| 2022-05-27 | 123 | 121.22 | 123.5 | 120.9 | -1.45% | 86182 | 32,685,350 | 3,981,861,287 |
| 2022-05-26 | 124.8 | 123 | 125.99 | 122 | -0.93% | 119453 | 51,985,140 | 6,438,132,741 |
| 2022-05-25 | 124.11 | 124.15 | 125.5 | 120.5 | +0.44% | 129120 | 53,511,900 | 6,588,459,653 |
| 2022-05-24 | 119.45 | 123.6 | 125 | 117.1 | +3.47% | 115049 | 45,164,830 | 5,467,479,952 |
| 2022-05-23 | 121.5 | 119.46 | 122.5 | 118.9 | -2.24% | 104319 | 37,976,200 | 4,587,986,949 |
| 2022-05-20 | 126.06 | 122.2 | 127 | 121.05 | -2.71% | 105716 | 39,288,280 | 4,854,130,254 |
| 2022-05-19 | 125.31 | 125.6 | 126.86 | 123.21 | +0.38% | 91752 | 34,246,550 | 4,282,808,066 |
| 2022-05-18 | 128.2 | 125.12 | 131.3 | 125 | -2.06% | 131620 | 55,565,940 | 7,149,065,642 |
| 2022-05-17 | 124 | 127.75 | 127.78 | 123.65 | +3.52% | 107332 | 41,963,590 | 5,288,189,358 |
| 2022-05-16 | 120.9 | 123.41 | 123.5 | 119.5 | +2.67% | 95213 | 34,940,660 | 4,270,982,373 |
| 2022-05-13 | 120.45 | 120.2 | 121.59 | 118.2 | +0.88% | 74614 | 22,838,020 | 2,743,261,781 |
| 2022-05-12 | 123.1 | 119.15 | 123.74 | 118.05 | -3.40% | 98996 | 30,846,460 | 3,736,761,908 |
| 2022-05-11 | 123 | 123.34 | 126.05 | 121.86 | +0.19% | 99764 | 32,870,440 | 4,074,118,446 |
| 2022-05-06 | 124.74 | 123.1 | 124.99 | 121.52 | -1.36% | 89510 | 30,602,500 | 3,758,705,968 |
| 2022-05-05 | 124.21 | 124.8 | 125.54 | 122.75 | +1.30% | 105355 | 42,383,000 | 5,266,724,459 |
| 2022-05-04 | 129.1 | 123.2 | 131.5 | 122.5 | -4.35% | 168134 | 67,289,000 | 8,444,076,353 |
| 2022-04-29 | 123.67 | 128.8 | 130 | 122.8 | +4.00% | 183569 | 87,366,110 | 11,075,903,085 |
| 2022-04-28 | 132.14 | 123.85 | 134.5 | 123.05 | -5.54% | 245162 | 123,541,890 | 16,007,384,988 |
| 2022-04-27 | 123 | 131.11 | 131.73 | 120.6 | +7.15% | 218386 | 115,500,050 | 14,832,382,820 |
| 2022-04-26 | 112.58 | 122.36 | 124.92 | 111.9 | +9.35% | 172772 | 83,540,530 | 9,832,906,107 |
| 2022-04-25 | 116 | 111.9 | 116.4 | 111.5 | -4.33% | 149285 | 45,811,390 | 5,179,109,799 |
| 2022-04-22 | 118.65 | 116.97 | 122.32 | 115.55 | -1.42% | 157438 | 57,466,590 | 6,798,689,068 |
| 2022-04-21 | 121.97 | 118.65 | 123.05 | 117.85 | -2.35% | 120053 | 40,648,560 | 4,864,876,093 |
| 2022-04-20 | 121 | 121.5 | 125.44 | 117.51 | +1.00% | 175679 | 66,603,200 | 8,136,201,185 |
| 2022-04-19 | 123.85 | 120.3 | 123.85 | 115.36 | -2.87% | 212642 | 79,905,700 | 9,552,876,655 |
| 2022-04-18 | 131.41 | 123.85 | 132.68 | 123.7 | -5.37% | 169844 | 58,500,600 | 7,419,239,923 |
| 2022-04-15 | 128.55 | 130.88 | 131.72 | 125.12 | +1.42% | 131646 | 46,772,550 | 6,025,059,285 |
| 2022-04-14 | 135.85 | 129.05 | 135.89 | 129.05 | -4.76% | 135773 | 44,368,360 | 5,854,258,707 |
| 2022-04-13 | 136.78 | 135.5 | 138.14 | 132.72 | +0.09% | 117622 | 39,087,840 | 5,281,816,162 |
| 2022-04-12 | 138.84 | 135.38 | 140.1 | 130.35 | -2.39% | 212296 | 75,388,800 | 10,068,815,929 |
| 2022-04-11 | 144.09 | 138.69 | 146.98 | 138.5 | -3.50% | 162845 | 47,575,830 | 6,769,147,874 |
| 2022-04-08 | 149.05 | 143.72 | 151 | 141.06 | -2.56% | 139746 | 48,450,590 | 7,042,432,417 |
| 2022-04-07 | 143.1 | 147.5 | 149.9 | 142.5 | +4.17% | 160520 | 58,839,040 | 8,603,867,602 |
| 2022-04-06 | 143.51 | 141.6 | 153.3 | 140.65 | -8.11% | 254546 | 109,040,410 | 16,064,065,136 |
| 2022-04-05 | 169.83 | 154.1 | 169.9 | 147.76 | -7.17% | 284752 | 130,342,790 | 20,715,568,335 |
| 2022-04-04 | 158.76 | 166 | 166.88 | 150.2 | +7.44% | 264995 | 115,938,910 | 18,622,917,618 |
| 2022-04-01 | 145 | 154.5 | 155.4 | 144.51 | +7.52% | 265276 | 118,880,720 | 18,022,334,420 |
| 2022-03-31 | 135.25 | 143.69 | 147.41 | 134.52 | +6.75% | 255603 | 118,425,000 | 16,669,448,878 |
| 2022-03-30 | 136.89 | 134.6 | 138.4 | 131.11 | +4.53% | 102479 | 35,675,450 | 4,754,053,635 |
| 2022-03-29 | 126.16 | 128.77 | 137.57 | 122 | +3.02% | 184608 | 72,338,740 | 9,470,337,366 |
| 2022-03-28 | 130.6 | 125 | 131.47 | 125 | -4.94% | 121793 | 33,212,430 | 4,203,874,797 |
| 2022-03-25 | 137 | 131.5 | 147 | 128.2 | -3.48% | 165778 | 57,662,950 | 7,725,368,187 |
| 2022-03-24 | 131 | 136.24 | 156.2 | 130.15 | +3.90% | 421005 | 159,464,350 | 22,692,069,361 |
| 2022-02-25 | 123.75 | 131.12 | 152.89 | 115.11 | -0.80% | 670554 | 396,287,150 | 51,769,813,725 |
| 2022-02-24 | 187.54 | 132.18 | 187.54 | 89.59 | -36.61% | 1302855 | 829,355,880 | 98,281,399,197 |
| 2022-02-22 | 198.72 | 208.53 | 219.9 | 182.03 | +3.75% | 1318241 | 946,020,570 | 188,663,299,796 |
| 2022-02-21 | 249.15 | 201 | 258.32 | 184.3 | -19.69% | 1559658 | 1,084,508,440 | 238,583,656,297 |
| 2022-02-18 | 262.13 | 250.28 | 267 | 245 | -3.95% | 413568 | 270,594,740 | 69,033,777,423 |
| 2022-02-17 | 277 | 260.58 | 277 | 259.36 | -6.19% | 383498 | 262,088,700 | 69,639,981,675 |
| 2022-02-16 | 276.88 | 277.78 | 281 | 274.15 | +1.38% | 286459 | 195,822,410 | 54,327,320,547 |
| 2022-02-15 | 257.89 | 274 | 274 | 257.51 | +6.74% | 380735 | 271,518,670 | 72,536,855,944 |
| 2022-02-14 | 256.69 | 256.7 | 259.5 | 245.1 | -1.58% | 527497 | 357,654,570 | 90,439,846,224 |
| 2022-02-11 | 274.9 | 260.83 | 275.87 | 259.61 | -5.22% | 350064 | 213,954,390 | 57,202,046,478 |
| 2022-02-10 | 279.2 | 275.2 | 282.3 | 273.67 | -1.39% | 254622 | 180,148,360 | 49,971,152,910 |
| 2022-02-09 | 270.01 | 279.09 | 279.71 | 270 | +3.44% | 277965 | 193,575,010 | 53,580,134,334 |
| 2022-02-08 | 257.6 | 269.8 | 269.9 | 256.52 | +4.73% | 242310 | 161,506,220 | 42,797,055,855 |
| 2022-02-07 | 256.99 | 257.61 | 260.53 | 253.52 | +0.42% | 154080 | 85,586,640 | 21,984,857,623 |
| 2022-02-04 | 251.99 | 256.53 | 259.74 | 251.91 | +2.29% | 196824 | 127,035,170 | 32,465,015,938 |
| 2022-02-03 | 258.45 | 250.79 | 259.87 | 250.06 | -3.91% | 235076 | 151,173,100 | 38,264,109,219 |
| 2022-02-02 | 265.88 | 261 | 266.91 | 254.52 | -1.40% | 270268 | 170,215,080 | 44,266,555,958 |
| 2022-02-01 | 269.72 | 264.7 | 273.1 | 260.56 | -1.75% | 269343 | 170,396,140 | 45,265,999,275 |
| 2022-01-31 | 258.98 | 269.42 | 269.6 | 258.81 | +4.50% | 274032 | 156,175,080 | 41,439,465,847 |
| 2022-01-28 | 255.87 | 257.82 | 262 | 252.02 | +1.39% | 295038 | 204,180,270 | 52,531,847,944 |
| 2022-01-27 | 235 | 254.29 | 260 | 233.1 | +7.34% | 428403 | 301,306,340 | 75,092,074,863 |
| 2022-01-26 | 240.5 | 236.9 | 245.17 | 233.3 | -1.12% | 339946 | 224,840,650 | 53,688,065,881 |
| 2022-01-25 | 237 | 239.59 | 243.55 | 231 | +1.11% | 336890 | 232,596,970 | 55,146,749,879 |
| 2022-01-24 | 246.51 | 236.97 | 249.88 | 226 | -4.02% | 506381 | 325,829,650 | 76,615,666,498 |
| 2022-01-21 | 252.99 | 246.9 | 259.08 | 246 | -3.03% | 393980 | 295,690,670 | 74,378,247,142 |
| 2022-01-20 | 244.17 | 254.61 | 263 | 240.01 | +3.98% | 495344 | 329,113,650 | 82,793,764,163 |
| 2022-01-19 | 232.9 | 244.86 | 249 | 221.03 | +4.33% | 553537 | 360,958,990 | 86,623,311,718 |
| 2022-01-18 | 258.8 | 234.7 | 259.39 | 228.09 | -8.95% | 677768 | 484,056,480 | 115,765,833,652 |
| 2022-01-17 | 262.15 | 257.78 | 264.01 | 247 | -1.23% | 406775 | 248,689,250 | 63,249,791,803 |
| 2022-01-14 | 272.39 | 261 | 277.98 | 249.2 | -4.22% | 676916 | 406,253,690 | 105,840,690,374 |
| 2022-01-13 | 289.56 | 272.5 | 290.37 | 269.9 | -6.16% | 360163 | 211,556,190 | 58,998,956,307 |
| 2022-01-12 | 292.82 | 290.4 | 292.92 | 285.05 | -0.51% | 149818 | 81,822,450 | 23,674,409,517 |
| 2022-01-11 | 293.4 | 291.88 | 293.94 | 288.71 | +0.07% | 107452 | 58,921,530 | 17,141,880,063 |
| 2022-01-10 | 295.52 | 291.69 | 298.88 | 288.68 | -0.76% | 135182 | 67,426,550 | 19,757,691,964 |
| 2022-01-06 | 286.6 | 293.92 | 295.1 | 281 | +2.41% | 154394 | 79,380,930 | 23,128,604,540 |
| 2022-01-05 | 303.72 | 287.01 | 304.26 | 287 | -5.66% | 164053 | 70,017,630 | 20,740,935,491 |
| 2022-01-04 | 305.51 | 304.24 | 310.1 | 301.63 | -0.40% | 121342 | 53,270,410 | 16,277,165,931 |
| 2022-01-03 | 295.9 | 305.47 | 305.5 | 294.34 | 0.00% | 118826 | 50,183,170 | 15,116,470,365 |