СПБ Биржа (Санкт-Петербургская биржа)
SPBE
207.9 ₽ -3.48% ↓История котировок SPBE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 114.4 | 115.4 | 116.4 | 113.3 | +1.05% | 4996 | 697,783 | 80,339,503 |
| 2022-12-29 | 113.5 | 114.2 | 114.6 | 112.5 | +1.15% | 3140 | 432,208 | 49,090,956 |
| 2022-12-28 | 112 | 112.9 | 116.3 | 111.6 | +0.62% | 8841 | 1,524,589 | 173,626,185 |
| 2022-12-27 | 113.3 | 112.2 | 113.9 | 111.1 | -0.36% | 4528 | 559,954 | 63,127,272 |
| 2022-12-26 | 113 | 112.6 | 114.6 | 111.8 | -0.62% | 3984 | 503,784 | 57,051,939 |
| 2022-12-23 | 115 | 113.3 | 116 | 110 | -1.39% | 4047 | 495,826 | 56,225,256 |
| 2022-12-22 | 116.2 | 114.9 | 116.2 | 113.5 | -0.86% | 4572 | 610,420 | 69,895,700 |
| 2022-12-21 | 116 | 115.9 | 122 | 113 | -0.69% | 11762 | 1,576,296 | 184,250,817 |
| 2022-12-20 | 108 | 116.7 | 116.9 | 107.6 | +8.06% | 6936 | 1,018,925 | 114,036,584 |
| 2022-12-19 | 111.2 | 108 | 111.2 | 107.7 | -2.88% | 4712 | 474,614 | 51,900,560 |
| 2022-12-16 | 112 | 111.2 | 112 | 110.3 | -0.71% | 2835 | 288,770 | 32,071,118 |
| 2022-12-15 | 113.2 | 112 | 113.2 | 109 | -0.62% | 7125 | 930,256 | 103,088,844 |
| 2022-12-14 | 114.5 | 112.7 | 115.3 | 112.6 | -1.40% | 3789 | 305,052 | 34,624,036 |
| 2022-12-13 | 114.3 | 114.3 | 115.7 | 113.1 | -0.70% | 3464 | 300,451 | 34,334,566 |
| 2022-12-12 | 116.4 | 115.1 | 116.4 | 114.3 | -0.86% | 3110 | 280,120 | 32,259,799 |
| 2022-12-09 | 116.7 | 116.1 | 116.8 | 115.3 | -0.43% | 1956 | 127,622 | 14,804,111 |
| 2022-12-08 | 116.7 | 116.6 | 117.1 | 115.6 | -0.26% | 1870 | 147,666 | 17,183,053 |
| 2022-12-07 | 117.4 | 116.9 | 118 | 115.9 | -1.43% | 2853 | 307,748 | 35,839,165 |
| 2022-12-06 | 119.5 | 118.6 | 119.8 | 116.9 | -0.08% | 2322 | 317,486 | 37,481,955 |
| 2022-12-05 | 115.7 | 118.7 | 119.3 | 115.7 | +1.89% | 3872 | 614,919 | 72,737,489 |
| 2022-12-02 | 118.3 | 116.5 | 118.3 | 116.2 | -1.19% | 1864 | 233,187 | 27,248,280 |
| 2022-12-01 | 116.9 | 117.9 | 119.5 | 115.9 | +0.86% | 4434 | 683,820 | 80,464,890 |
| 2022-11-30 | 116.1 | 116.9 | 117.2 | 115.2 | +0.17% | 2543 | 277,782 | 32,279,061 |
| 2022-11-29 | 116.7 | 116.7 | 117.6 | 115.8 | +0.17% | 1994 | 214,550 | 25,038,944 |
| 2022-11-28 | 116.5 | 116.5 | 118.1 | 115.1 | -0.94% | 2339 | 295,893 | 34,603,957 |
| 2022-11-25 | 118.6 | 117.6 | 118.6 | 116.3 | -0.59% | 2457 | 307,941 | 36,140,857 |
| 2022-11-24 | 118.9 | 118.3 | 119.3 | 117.9 | -0.17% | 1904 | 284,260 | 33,631,319 |
| 2022-11-23 | 118.1 | 118.5 | 119.4 | 117.3 | -0.34% | 2776 | 302,068 | 35,766,768 |
| 2022-11-22 | 119.7 | 118.9 | 120.3 | 117.8 | +0.08% | 2795 | 327,370 | 38,912,505 |
| 2022-11-21 | 116.4 | 118.8 | 122.9 | 115.1 | +1.97% | 7381 | 1,151,428 | 137,345,198 |
| 2022-11-18 | 117.4 | 116.5 | 117.4 | 116 | -0.34% | 1679 | 193,393 | 22,555,256 |
| 2022-11-17 | 117 | 116.9 | 117.4 | 114.5 | +0.34% | 3420 | 404,904 | 47,012,855 |
| 2022-11-16 | 115.1 | 116.5 | 118 | 115.1 | +1.39% | 5388 | 939,771 | 109,503,577 |
| 2022-11-15 | 120.4 | 114.9 | 120.4 | 111.2 | -4.17% | 7186 | 1,036,892 | 120,301,100 |
| 2022-11-14 | 120.1 | 119.9 | 121.4 | 118.8 | 0.00% | 4406 | 628,510 | 75,434,473 |
| 2022-11-11 | 121.8 | 119.9 | 121.8 | 118.5 | -1.07% | 3782 | 517,328 | 62,029,288 |
| 2022-11-10 | 116 | 121.2 | 121.9 | 114.3 | +3.86% | 8273 | 1,305,780 | 155,260,602 |
| 2022-11-09 | 121.4 | 116.7 | 121.4 | 114.2 | -3.39% | 7458 | 924,225 | 108,828,317 |
| 2022-11-08 | 122.4 | 120.8 | 124.1 | 119.7 | -1.31% | 6696 | 1,022,432 | 123,915,994 |
| 2022-11-07 | 124.3 | 122.4 | 125.1 | 120 | -0.16% | 7057 | 1,059,892 | 130,386,712 |
| 2022-11-03 | 122.1 | 122.6 | 124.4 | 119.3 | -0.65% | 7547 | 1,120,556 | 136,145,841 |
| 2022-11-02 | 126 | 123.4 | 126.4 | 122.5 | -1.91% | 3256 | 432,554 | 53,997,493 |
| 2022-11-01 | 124.6 | 125.8 | 129 | 123.2 | +1.37% | 4308 | 718,925 | 89,621,430 |
| 2022-10-31 | 124.2 | 124.1 | 125.8 | 123.3 | -0.72% | 3863 | 503,512 | 62,751,182 |
| 2022-10-28 | 125.9 | 125 | 126 | 122.5 | -0.08% | 4943 | 671,911 | 83,362,733 |
| 2022-10-27 | 126.5 | 125.1 | 126.9 | 122.1 | -0.24% | 6952 | 1,129,958 | 141,752,359 |
| 2022-10-26 | 123.3 | 125.4 | 128.7 | 120.5 | +1.70% | 12338 | 2,116,645 | 262,611,618 |
| 2022-10-25 | 121.7 | 123.3 | 123.9 | 120 | +1.65% | 7403 | 1,180,264 | 144,278,552 |
| 2022-10-24 | 126.6 | 121.3 | 126.6 | 118.8 | +4.03% | 12386 | 2,468,117 | 301,411,284 |
| 2022-10-21 | 115 | 116.6 | 117.4 | 112.5 | +1.04% | 5836 | 1,006,472 | 115,272,751 |
| 2022-10-20 | 115.4 | 115.4 | 118.1 | 113.8 | -0.26% | 5984 | 1,160,694 | 134,413,282 |
| 2022-10-19 | 116.1 | 115.7 | 119.8 | 110.5 | -0.86% | 9853 | 1,898,890 | 216,524,557 |
| 2022-10-18 | 123.3 | 116.7 | 125.9 | 116.2 | -4.97% | 11047 | 1,662,099 | 200,669,686 |
| 2022-10-17 | 114.8 | 122.8 | 123.5 | 114.1 | +8.19% | 14167 | 2,065,195 | 247,887,120 |
| 2022-10-14 | 114.9 | 113.5 | 115.6 | 110.4 | -0.96% | 5898 | 811,664 | 91,506,496 |
| 2022-10-13 | 115 | 114.6 | 122.5 | 112.2 | +3.24% | 16628 | 2,769,353 | 320,631,251 |
| 2022-10-12 | 110.4 | 111 | 112.5 | 107.8 | +2.40% | 6316 | 938,815 | 103,017,704 |
| 2022-10-11 | 111.6 | 108.4 | 111.8 | 106.7 | -2.61% | 6700 | 1,069,704 | 116,278,062 |
| 2022-10-10 | 95.2 | 111.3 | 115.6 | 89.9 | +13.34% | 20748 | 3,550,293 | 382,692,427 |
| 2022-10-07 | 103.5 | 98.2 | 103.5 | 96.1 | -4.38% | 5662 | 778,170 | 77,546,296 |
| 2022-10-06 | 104.4 | 102.7 | 105.4 | 101.9 | -1.53% | 3296 | 404,180 | 41,927,015 |
| 2022-10-05 | 110.3 | 104.3 | 110.3 | 100.5 | -4.31% | 7993 | 1,249,714 | 130,023,914 |
| 2022-10-04 | 110.6 | 109 | 111.4 | 105.9 | -0.82% | 6176 | 906,019 | 98,636,058 |
| 2022-10-03 | 106.4 | 109.9 | 115 | 105 | +1.67% | 8939 | 1,321,296 | 145,197,939 |
| 2022-09-30 | 119.9 | 108.1 | 122.8 | 96.3 | -7.53% | 28477 | 4,840,854 | 520,998,858 |
| 2022-09-29 | 92.4 | 116.9 | 128.5 | 87.6 | +26.65% | 41252 | 7,722,516 | 879,512,104 |
| 2022-09-28 | 94.8 | 92.3 | 95.9 | 90.6 | -2.02% | 4878 | 899,602 | 83,472,894 |
| 2022-09-27 | 89.9 | 94.2 | 98.9 | 89.1 | +7.90% | 9863 | 1,507,167 | 139,605,417 |
| 2022-09-26 | 104.9 | 87.3 | 104.9 | 85 | -17.49% | 15730 | 2,387,099 | 222,015,764 |
| 2022-09-23 | 120.8 | 105.8 | 120.8 | 104.7 | -10.72% | 10625 | 1,373,939 | 150,344,388 |
| 2022-09-22 | 116.6 | 118.5 | 124.7 | 116.1 | +2.16% | 12482 | 1,832,570 | 218,399,071 |
| 2022-09-21 | 109.4 | 116 | 122.1 | 104.8 | -9.02% | 12015 | 1,850,901 | 213,872,696 |
| 2022-09-20 | 142 | 127.5 | 144 | 117.1 | -11.21% | 23758 | 3,501,215 | 451,294,200 |
| 2022-09-19 | 141.5 | 143.6 | 149.5 | 141.1 | -0.42% | 14638 | 1,385,134 | 200,219,184 |
| 2022-09-16 | 150.2 | 144.2 | 152.9 | 142.3 | -4.94% | 16840 | 1,754,749 | 257,867,394 |
| 2022-09-15 | 152 | 151.7 | 158.3 | 150 | -0.13% | 10364 | 1,361,737 | 208,843,070 |
| 2022-09-14 | 155 | 151.9 | 155.4 | 149 | -2.63% | 12156 | 1,356,912 | 205,560,566 |
| 2022-09-13 | 160.2 | 156 | 162.5 | 155.3 | -3.23% | 11542 | 1,245,655 | 196,877,671 |
| 2022-09-12 | 162 | 161.2 | 167.8 | 155 | -2.36% | 16895 | 1,916,409 | 312,195,419 |
| 2022-09-09 | 175.5 | 165.1 | 182.9 | 161.6 | -6.19% | 36502 | 5,122,018 | 860,870,059 |
| 2022-09-08 | 157.1 | 176 | 176 | 147 | +10.21% | 41454 | 5,815,726 | 939,006,239 |
| 2022-09-07 | 160.3 | 159.7 | 168.6 | 158.6 | -3.45% | 14643 | 1,698,919 | 276,976,665 |
| 2022-09-06 | 177.8 | 165.4 | 179.6 | 158.2 | -7.49% | 32748 | 3,774,791 | 632,946,935 |
| 2022-09-05 | 181 | 178.8 | 186.6 | 177.1 | +0.34% | 12599 | 1,413,897 | 255,303,686 |
| 2022-09-02 | 176.2 | 178.2 | 181.6 | 172.6 | +0.45% | 8964 | 977,233 | 173,679,522 |
| 2022-09-01 | 184 | 177.4 | 184.6 | 170.5 | -2.79% | 15049 | 2,022,517 | 357,223,860 |
| 2022-08-31 | 168 | 182.5 | 187.9 | 156 | +7.86% | 29327 | 4,700,407 | 832,690,606 |
| 2022-08-30 | 190.6 | 169.2 | 190.6 | 168 | -11.83% | 34932 | 3,579,541 | 640,323,918 |
| 2022-08-29 | 199 | 191.9 | 199.1 | 189.4 | -4.05% | 17791 | 1,999,594 | 387,271,275 |
| 2022-08-26 | 206 | 200 | 207.5 | 198.2 | -2.44% | 14386 | 1,644,407 | 329,276,057 |
| 2022-08-25 | 202.5 | 205 | 211.9 | 198.7 | +1.49% | 21432 | 2,582,255 | 527,482,697 |
| 2022-08-24 | 216.3 | 202 | 216.3 | 197.5 | -3.07% | 45311 | 3,481,789 | 713,077,331 |
| 2022-08-23 | 223 | 208.4 | 230 | 208.1 | -5.62% | 47989 | 5,006,721 | 1,089,713,065 |
| 2022-08-22 | 192.3 | 220.8 | 220.8 | 191.2 | +16.76% | 65570 | 7,702,462 | 1,622,985,341 |
| 2022-08-19 | 200 | 189.1 | 200.9 | 184.2 | -6.57% | 31234 | 3,280,397 | 623,985,112 |
| 2022-08-18 | 216.5 | 202.4 | 216.5 | 201.2 | -5.68% | 26324 | 2,955,526 | 608,723,693 |
| 2022-08-17 | 223.6 | 214.6 | 228.6 | 197 | -2.28% | 57879 | 7,867,679 | 1,675,002,172 |
| 2022-08-16 | 218.7 | 219.6 | 239.3 | 202.2 | +3.83% | 156322 | 20,955,031 | 4,630,237,140 |
| 2022-08-15 | 177 | 211.5 | 212.8 | 170.3 | +22.97% | 99800 | 13,304,081 | 2,591,417,294 |
| 2022-08-12 | 180 | 172 | 192 | 164.5 | -2.71% | 58110 | 7,555,987 | 1,313,229,861 |
| 2022-08-11 | 195.1 | 176.8 | 248.6 | 165.8 | -6.95% | 229274 | 32,474,216 | 6,761,333,180 |
| 2022-08-10 | 140 | 190 | 190 | 138.7 | +40.22% | 133769 | 16,084,955 | 2,667,741,247 |
| 2022-08-09 | 103.4 | 135.5 | 141 | 103.4 | +31.17% | 66618 | 7,864,270 | 992,459,045 |
| 2022-08-08 | 90.7 | 103.3 | 103.5 | 89.3 | +17.12% | 9636 | 1,104,309 | 107,801,451 |
| 2022-08-05 | 89.1 | 88.2 | 89.7 | 85.1 | -0.90% | 3292 | 259,313 | 22,808,828 |
| 2022-08-04 | 88 | 89 | 90.6 | 87.2 | +1.37% | 2509 | 245,462 | 21,750,066 |
| 2022-08-03 | 87.5 | 87.8 | 89.4 | 82.7 | -0.23% | 3451 | 304,030 | 26,512,220 |
| 2022-08-02 | 92 | 88 | 94 | 82 | -4.35% | 9550 | 1,197,855 | 105,372,804 |
| 2022-08-01 | 96.9 | 92 | 98.8 | 90 | -5.15% | 7949 | 996,433 | 92,830,026 |
| 2022-07-29 | 98.6 | 97 | 99.3 | 95.6 | -1.52% | 3549 | 385,737 | 37,735,540 |
| 2022-07-28 | 100.7 | 98.5 | 102 | 98 | -1.50% | 3779 | 427,116 | 42,499,292 |
| 2022-07-27 | 104.8 | 100 | 106.9 | 99.1 | -3.85% | 4246 | 479,437 | 48,916,488 |
| 2022-07-26 | 104.1 | 104 | 108.6 | 103.2 | +1.96% | 4873 | 455,225 | 47,831,434 |
| 2022-07-25 | 99.5 | 102 | 106.5 | 96.4 | +3.55% | 5068 | 438,295 | 44,605,750 |
| 2022-07-22 | 99.4 | 98.5 | 101.5 | 95.9 | -1.01% | 4624 | 333,560 | 32,765,735 |
| 2022-07-21 | 100 | 99.5 | 101.8 | 92.8 | -0.50% | 7611 | 486,464 | 47,952,053 |
| 2022-07-20 | 117 | 100 | 117.3 | 89.6 | -14.31% | 19715 | 1,847,752 | 189,763,344 |
| 2022-07-19 | 116.7 | 116.7 | 120.3 | 114 | -1.52% | 3958 | 339,523 | 39,395,060 |
| 2022-07-18 | 117.4 | 118.5 | 130.4 | 116.5 | +1.98% | 7626 | 758,456 | 93,132,932 |
| 2022-07-15 | 122 | 116.2 | 122.3 | 115 | -3.49% | 3638 | 301,248 | 35,266,239 |
| 2022-07-14 | 124.6 | 120.4 | 125 | 118 | -2.51% | 3908 | 306,419 | 37,273,224 |
| 2022-07-13 | 137 | 123.5 | 137.1 | 121.6 | -9.92% | 6465 | 501,354 | 63,345,962 |
| 2022-07-12 | 148 | 137.1 | 148.1 | 131.2 | -6.48% | 6269 | 552,372 | 76,433,268 |
| 2022-07-11 | 142.4 | 146.6 | 157 | 139.8 | +3.60% | 9806 | 885,628 | 131,294,835 |
| 2022-07-08 | 143 | 141.5 | 147.4 | 139 | +0.43% | 4923 | 428,145 | 60,751,944 |
| 2022-07-07 | 156.8 | 140.9 | 157 | 138.7 | -9.80% | 9897 | 754,322 | 109,865,620 |
| 2022-07-06 | 158.7 | 156.2 | 166.3 | 150.2 | -1.45% | 3816 | 202,249 | 32,344,741 |
| 2022-07-05 | 160 | 158.5 | 163.4 | 154.2 | -1.43% | 4121 | 174,729 | 27,492,986 |
| 2022-07-04 | 168 | 160.8 | 169.9 | 159.6 | -3.31% | 3388 | 175,285 | 28,501,655 |
| 2022-07-01 | 167 | 166.3 | 172.7 | 165 | -0.42% | 2334 | 112,459 | 18,908,421 |
| 2022-06-30 | 177.9 | 167 | 178.9 | 164.4 | -4.57% | 4691 | 310,182 | 52,602,890 |
| 2022-06-29 | 175 | 175 | 180.3 | 171 | +1.39% | 2798 | 197,009 | 34,556,396 |
| 2022-06-28 | 172.8 | 172.6 | 177 | 170.2 | +0.35% | 3412 | 196,399 | 34,106,003 |
| 2022-06-27 | 173.5 | 172 | 174 | 168.2 | -0.17% | 3864 | 219,761 | 37,545,123 |
| 2022-06-24 | 173 | 172.3 | 179.3 | 169.7 | +0.70% | 5003 | 404,433 | 70,037,400 |
| 2022-06-23 | 177.7 | 171.1 | 178.4 | 168.8 | -3.88% | 7405 | 495,332 | 85,236,165 |
| 2022-06-22 | 190.8 | 178 | 192.6 | 176.2 | -6.32% | 7330 | 551,507 | 100,948,847 |
| 2022-06-21 | 202 | 190 | 202 | 189.8 | -5.38% | 5380 | 386,356 | 74,708,952 |
| 2022-06-20 | 209.5 | 200.8 | 209.5 | 198.8 | -3.00% | 3991 | 240,976 | 48,377,572 |
| 2022-06-17 | 212.9 | 207 | 212.9 | 198.2 | -0.29% | 3954 | 305,898 | 62,127,799 |
| 2022-06-16 | 209.8 | 207.6 | 257 | 203.1 | +8.86% | 9169 | 794,845 | 171,612,199 |
| 2022-06-15 | 190.8 | 190.7 | 196.5 | 187 | -0.05% | 2072 | 239,960 | 46,345,576 |
| 2022-06-14 | 186 | 190.8 | 196 | 186 | -1.65% | 1815 | 62,908 | 11,930,528 |
| 2022-06-10 | 200 | 194 | 201.9 | 190.1 | -3.24% | 2356 | 55,204 | 10,810,074 |
| 2022-06-09 | 203.9 | 200.5 | 203.9 | 197 | -0.35% | 1265 | 33,558 | 6,680,292 |
| 2022-06-08 | 203 | 201.2 | 207.7 | 199.1 | -0.89% | 1100 | 40,539 | 8,235,906 |
| 2022-06-07 | 204 | 203 | 207 | 199 | -0.49% | 1055 | 46,717 | 9,443,206 |
| 2022-06-06 | 208 | 204 | 208 | 195.2 | -1.45% | 1740 | 92,988 | 18,913,268 |
| 2022-06-03 | 218.2 | 207 | 221.1 | 197.1 | -4.70% | 2318 | 116,146 | 24,065,109 |
| 2022-06-02 | 224.6 | 217.2 | 234 | 216 | -3.04% | 1536 | 83,745 | 18,806,074 |
| 2022-06-01 | 216.9 | 224 | 229.5 | 212.1 | +4.14% | 1226 | 51,077 | 11,473,028 |
| 2022-05-31 | 217 | 215.1 | 221.5 | 206 | -1.78% | 1637 | 84,602 | 18,004,663 |
| 2022-05-30 | 239.7 | 219 | 239.9 | 215 | -7.91% | 2099 | 90,078 | 20,222,223 |
| 2022-05-27 | 234 | 237.8 | 242 | 228.4 | +1.84% | 1993 | 82,214 | 19,320,925 |
| 2022-05-26 | 210 | 233.5 | 236 | 205.2 | +11.14% | 2244 | 96,170 | 21,207,632 |
| 2022-05-25 | 219.2 | 210.1 | 219.9 | 199.1 | -2.32% | 3912 | 147,580 | 30,369,073 |
| 2022-05-24 | 219.5 | 215.1 | 223 | 206.8 | -2.00% | 2410 | 69,412 | 14,757,568 |
| 2022-05-23 | 237.9 | 219.5 | 238 | 218.9 | -6.56% | 3238 | 105,540 | 23,613,040 |
| 2022-05-20 | 246.8 | 234.9 | 248 | 232 | -4.47% | 2756 | 104,995 | 24,832,612 |
| 2022-05-19 | 251.3 | 245.9 | 252.1 | 239.7 | -3.42% | 2476 | 107,170 | 26,083,069 |
| 2022-05-18 | 244.5 | 254.6 | 258.5 | 241.7 | +5.64% | 3332 | 195,349 | 49,179,585 |
| 2022-05-17 | 241.2 | 241 | 246.7 | 240 | +0.79% | 1534 | 99,841 | 24,255,101 |
| 2022-05-16 | 238.5 | 239.1 | 243.3 | 230 | +0.25% | 1349 | 41,515 | 9,883,097 |
| 2022-05-13 | 242.9 | 238.5 | 242.9 | 229.8 | -1.45% | 1764 | 43,573 | 10,329,896 |
| 2022-05-12 | 252.3 | 242 | 252.3 | 235.5 | -3.97% | 2606 | 71,598 | 17,351,538 |
| 2022-05-11 | 255.5 | 252 | 257.4 | 247.7 | -1.14% | 2319 | 79,122 | 19,924,295 |
| 2022-05-06 | 266 | 254.9 | 268 | 250.6 | -3.70% | 2763 | 141,765 | 36,154,787 |
| 2022-05-05 | 279 | 264.7 | 279 | 255 | -2.54% | 2773 | 99,132 | 26,488,899 |
| 2022-05-04 | 291 | 271.6 | 291 | 269.5 | -4.23% | 2673 | 81,880 | 22,609,530 |
| 2022-04-29 | 285 | 283.6 | 293.9 | 276 | -0.49% | 2968 | 113,218 | 32,008,289 |
| 2022-04-28 | 299 | 285 | 328.8 | 284 | +0.21% | 6602 | 338,891 | 102,826,256 |
| 2022-04-27 | 276 | 284.4 | 290 | 270.6 | +3.42% | 1762 | 109,608 | 30,715,876 |
| 2022-04-26 | 274.1 | 275 | 286 | 270.3 | 0.00% | 2184 | 84,412 | 23,276,442 |
| 2022-04-25 | 275.2 | 275 | 287.4 | 268.3 | -4.38% | 2343 | 61,446 | 16,860,243 |
| 2022-04-22 | 292 | 287.6 | 295 | 280 | -3.16% | 2793 | 71,009 | 20,452,529 |
| 2022-04-21 | 309.2 | 297 | 309.2 | 295 | -2.62% | 2619 | 61,257 | 18,343,241 |
| 2022-04-20 | 309 | 305 | 313 | 297.2 | -1.93% | 2917 | 129,079 | 39,052,142 |
| 2022-04-19 | 327 | 311 | 327 | 302.1 | -4.28% | 2928 | 126,089 | 38,993,143 |
| 2022-04-18 | 375 | 324.9 | 375 | 320.5 | -9.02% | 3738 | 113,871 | 38,358,454 |
| 2022-04-15 | 378.2 | 357.1 | 399 | 353 | -4.44% | 6821 | 358,959 | 134,423,008 |
| 2022-04-14 | 336 | 373.7 | 382 | 317.1 | +22.32% | 15557 | 639,205 | 229,867,494 |
| 2022-04-13 | 324.1 | 305.5 | 324.1 | 298.5 | -1.74% | 1950 | 59,134 | 18,052,662 |
| 2022-04-12 | 325.4 | 310.9 | 325.4 | 303 | -1.89% | 1418 | 25,803 | 8,022,144 |
| 2022-04-11 | 326.5 | 316.9 | 335.2 | 316.2 | -1.58% | 1340 | 30,724 | 10,015,116 |
| 2022-04-08 | 344 | 322 | 349.6 | 310.1 | -4.73% | 2854 | 112,155 | 36,531,978 |
| 2022-04-07 | 350 | 338 | 366.9 | 338 | -6.03% | 2059 | 66,491 | 23,087,881 |
| 2022-04-06 | 380 | 359.7 | 382.4 | 350 | -6.30% | 1915 | 73,272 | 26,577,480 |
| 2022-04-05 | 401 | 383.9 | 425.8 | 362.5 | -2.81% | 2086 | 71,509 | 28,519,177 |
| 2022-04-04 | 445 | 395 | 445 | 381 | -3.66% | 1989 | 71,918 | 28,747,076 |
| 2022-04-01 | 450 | 410 | 450 | 395.7 | -2.12% | 2820 | 84,731 | 36,008,874 |
| 2022-03-31 | 370 | 418.9 | 444.9 | 360 | +18.67% | 2963 | 123,215 | 50,157,206 |
| 2022-03-30 | 330.1 | 353 | 370 | 313.3 | +17.20% | 2240 | 122,481 | 41,365,367 |
| 2022-03-29 | 308.9 | 301.2 | 326.6 | 294 | -2.52% | 2348 | 82,351 | 25,527,141 |
| 2022-03-28 | 410.2 | 309 | 424.6 | 290 | -31.79% | 4004 | 135,430 | 43,199,266 |
| 2022-02-25 | 525.3 | 453 | 571.3 | 402 | -3.62% | 3505 | 82,039 | 38,593,633 |
| 2022-02-24 | 600 | 470 | 645.9 | 334.2 | -26.96% | 2293 | 44,191 | 20,367,008 |
| 2022-02-22 | 568 | 643.5 | 678.2 | 498 | +6.54% | 3663 | 185,278 | 114,291,922 |
| 2022-02-21 | 666 | 604 | 680.1 | 577.9 | -11.05% | 4348 | 88,986 | 55,379,964 |
| 2022-02-18 | 680 | 679 | 698.8 | 645 | -0.15% | 3332 | 199,133 | 132,140,032 |
| 2022-02-17 | 661 | 680 | 694.9 | 661 | -1.19% | 1148 | 31,203 | 21,088,611 |
| 2022-02-16 | 686 | 688.2 | 705 | 680.1 | +1.21% | 2178 | 170,149 | 116,785,953 |
| 2022-02-15 | 680.3 | 680 | 692 | 670.8 | -0.13% | 2159 | 106,548 | 72,341,041 |
| 2022-02-14 | 687.3 | 680.9 | 698 | 658.1 | -1.60% | 1556 | 26,544 | 18,200,127 |
| 2022-02-11 | 696.5 | 692 | 711 | 675 | -0.79% | 2308 | 67,474 | 46,757,588 |
| 2022-02-10 | 704.1 | 697.5 | 705.2 | 692.8 | -1.06% | 1932 | 35,562 | 24,758,414 |
| 2022-02-09 | 710.4 | 705 | 735.3 | 695 | -0.11% | 4035 | 335,898 | 235,281,291 |
| 2022-02-08 | 733 | 705.8 | 733 | 683.2 | -3.74% | 4694 | 188,369 | 132,901,735 |
| 2022-02-07 | 740 | 733.2 | 740 | 729 | -0.56% | 855 | 21,762 | 15,951,584 |
| 2022-02-04 | 754 | 737.3 | 754.2 | 735 | -2.34% | 1789 | 155,360 | 115,158,495 |
| 2022-02-03 | 775 | 755 | 775 | 746.3 | -2.08% | 933 | 20,113 | 15,241,202 |
| 2022-02-02 | 799.9 | 771 | 799.9 | 766 | -0.90% | 983 | 26,438 | 20,406,045 |
| 2022-02-01 | 793.1 | 778 | 797 | 760.8 | -1.64% | 3404 | 162,116 | 125,640,512 |
| 2022-01-31 | 750.2 | 791 | 797 | 732.1 | +6.92% | 4629 | 304,291 | 233,423,921 |
| 2022-01-28 | 746.3 | 739.8 | 770 | 733.8 | -0.95% | 1460 | 45,138 | 33,455,518 |
| 2022-01-27 | 753.2 | 746.9 | 758 | 737 | -0.88% | 1622 | 77,440 | 57,738,095 |
| 2022-01-26 | 760.1 | 753.5 | 762.1 | 744.1 | +1.01% | 1009 | 22,741 | 17,052,391 |
| 2022-01-25 | 766.5 | 746 | 766.5 | 726.9 | +0.12% | 1569 | 44,588 | 33,249,535 |
| 2022-01-24 | 811 | 745.1 | 818.1 | 734 | -8.17% | 2997 | 101,598 | 77,897,301 |
| 2022-01-21 | 815 | 811.4 | 817 | 806.7 | -0.37% | 1003 | 26,503 | 21,496,488 |
| 2022-01-20 | 844.8 | 814.4 | 844.8 | 790 | -1.84% | 3816 | 161,983 | 131,256,277 |
| 2022-01-19 | 860 | 829.7 | 860 | 828.2 | -3.49% | 3958 | 131,998 | 110,391,461 |
| 2022-01-18 | 866.6 | 859.7 | 885.2 | 830 | -2.97% | 5437 | 297,598 | 255,290,722 |
| 2022-01-17 | 910.5 | 886 | 913.9 | 851 | -2.57% | 4118 | 110,976 | 98,857,851 |
| 2022-01-14 | 930 | 909.4 | 939.4 | 884.9 | -2.76% | 3953 | 74,860 | 68,019,278 |
| 2022-01-13 | 944.8 | 935.2 | 945.8 | 934.6 | -1.08% | 2308 | 52,420 | 49,251,186 |
| 2022-01-12 | 966.9 | 945.4 | 966.9 | 940 | -1.83% | 3191 | 59,286 | 56,258,755 |
| 2022-01-11 | 973.7 | 963 | 974 | 955 | -1.22% | 2045 | 60,036 | 57,682,552 |
| 2022-01-10 | 988.5 | 974.9 | 988.5 | 971.3 | -1.95% | 1044 | 21,132 | 20,614,475 |
| 2022-01-06 | 1000.2 | 994.3 | 1006.8 | 988.5 | -1.08% | 955 | 49,709 | 49,513,975 |
| 2022-01-05 | 987.5 | 1005.2 | 1010 | 987.5 | +0.42% | 618 | 8,532 | 8,558,550 |
| 2022-01-04 | 989.6 | 1001 | 1005 | 985.3 | +0.72% | 592 | 13,727 | 13,713,396 |
| 2022-01-03 | 989.6 | 993.8 | 998.2 | 982.3 | 0.00% | 790 | 14,504 | 14,364,880 |