Дундаж ₮: 169.81
Дундаж Ш: 267,775
Сүүлчийн ₮: 95.54
Сүүлчийн Ш: 14,625
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2022-12-05 92.03 97.49 92.02 96.60 95.54 -1.06 -1.10% 14,625 1,397,273
2022-12-02 96.00 97.48 90.51 92.73 96.60 3.87 4.17% 24,577 2,374,138
2022-12-01 91.12 96.00 90.04 93.46 92.73 -0.73 -0.78% 27,291 2,530,694
2022-11-30 92.00 93.95 91.00 93.24 93.46 0.22 0.24% 10,433 975,068
2022-11-29 90.06 93.97 90.06 92.61 93.24 0.63 0.68% 12,193 1,136,875
2022-11-28 91.01 94.48 90.01 93.35 92.61 -0.74 -0.79% 38,229 3,540,388
2022-11-25 92.00 93.50 91.01 94.25 93.35 -0.90 -0.95% 12,640 1,179,944
2022-11-23 94.39 94.40 91.00 94.46 94.25 -0.21 -0.22% 6,244 588,497
2022-11-22 92.00 94.49 90.60 94.50 94.46 -0.04 -0.04% 27,545 2,601,901
2022-11-21 91.53 96.00 91.50 96.00 94.50 -1.50 -1.56% 19,111 1,805,990
2022-11-18 93.72 96.00 91.57 95.64 96.00 0.36 0.38% 20,938 2,010,048
2022-11-17 96.00 96.00 93.73 97.37 95.64 -1.73 -1.78% 21,691 2,074,527
2022-11-16 95.01 97.46 95.01 96.99 97.37 0.38 0.39% 206,945 20,150,235
2022-11-15 95.01 97.46 95.01 97.49 96.99 -0.50 -0.51% 7,321 710,064
2022-11-14 95.00 97.49 95.00 97.09 97.49 0.40 0.41% 7,136 695,689
2022-11-11 97.49 97.49 95.00 97.72 97.09 -0.63 -0.64% 10,429 1,012,552
2022-11-10 97.00 97.79 97.00 97.76 97.72 -0.04 -0.04% 8,785 858,470
2022-11-09 96.00 97.79 93.55 97.03 97.76 0.73 0.75% 31,476 3,077,094
2022-11-08 94.00 97.80 93.03 97.97 97.03 -0.94 -0.96% 22,352 2,168,815
2022-11-07 95.00 97.99 92.13 93.53 97.97 4.44 4.75% 7,590 743,592
2022-11-04 94.28 98.00 91.54 92.38 93.53 1.15 1.24% 195,289 18,265,380
2022-11-03 92.00 94.27 91.55 92.00 92.38 0.38 0.41% 100,104 9,247,608
2022-11-02 92.00 92.00 92.00 93.42 92.00 -1.42 -1.52% 4,806 442,152
2022-11-01 91.50 94.39 91.50 92.00 93.42 1.42 1.54% 9,395 877,681
2022-10-31 91.00 94.97 89.09 91.74 92.00 0.26 0.28% 14,325 1,317,900
2022-10-28 89.11 95.00 89.00 89.97 91.74 1.77 1.97% 133,630 12,259,216
2022-10-27 89.02 91.00 89.00 90.64 89.97 -0.67 -0.74% 17,591 1,582,662
2022-10-26 91.00 91.00 88.50 93.40 90.64 -2.76 -2.96% 58,950 5,343,228
2022-10-25 91.00 93.40 90.81 93.20 93.40 0.20 0.21% 20,890 1,951,126
2022-10-24 93.47 93.47 93.00 93.49 93.20 -0.29 -0.31% 15,867 1,478,804
2022-10-21 90.04 93.73 90.04 90.61 93.49 2.88 3.18% 11,170 1,044,283
2022-10-20 91.30 93.96 90.00 91.85 90.61 -1.24 -1.35% 59,529 5,393,923
2022-10-19 92.01 94.99 91.00 95.59 91.85 -3.74 -3.91% 34,592 3,177,275
2022-10-18 91.07 95.79 91.07 93.08 95.59 2.51 2.70% 18,309 1,750,157
2022-10-17 93.00 95.90 91.00 96.27 93.08 -3.19 -3.31% 45,384 4,224,343
2022-10-14 92.25 96.96 92.25 97.99 96.27 -1.72 -1.76% 12,097 1,164,578
2022-10-13 93.99 97.99 92.00 94.52 97.99 3.47 3.67% 36,383 3,565,170
2022-10-12 92.00 95.00 91.01 93.89 94.52 0.63 0.67% 15,571 1,471,771
2022-10-11 91.01 93.89 91.01 92.90 93.89 0.99 1.07% 7,080 664,741
2022-10-10 90.23 93.87 90.23 93.20 92.90 -0.30 -0.32% 10,155 943,400
2022-10-07 93.88 93.88 93.00 93.88 93.20 -0.68 -0.72% 6,700 624,440
2022-10-06 92.70 93.88 92.70 92.74 93.88 1.14 1.23% 24,185 2,270,488
2022-10-05 90.18 92.78 90.08 91.11 92.74 1.63 1.79% 11,707 1,085,707
2022-10-04 92.78 92.78 90.00 91.75 91.11 -0.64 -0.70% 18,737 1,707,128
2022-10-03 92.99 92.99 90.00 93.76 91.75 -2.01 -2.14% 78,257 7,180,080
2022-09-30 90.12 93.82 90.12 93.47 93.76 0.29 0.31% 10,217 957,946
2022-09-29 90.12 93.85 90.12 93.86 93.47 -0.39 -0.42% 11,426 1,067,988
2022-09-28 90.51 93.90 90.02 93.04 93.86 0.82 0.88% 8,032 753,884
2022-09-27 94.00 94.00 90.00 94.96 93.04 -1.92 -2.02% 11,429 1,063,354
2022-09-26 93.00 94.96 90.00 93.90 94.96 1.06 1.13% 24,165 2,294,708
2022-09-23 94.98 94.98 90.20 93.91 93.90 -0.01 -0.01% 6,909 648,755
2022-09-22 90.13 95.29 90.11 95.90 93.91 -1.99 -2.08% 14,237 1,336,997
2022-09-21 90.05 95.96 90.05 95.98 95.90 -0.08 -0.08% 15,589 1,494,985
2022-09-20 91.00 96.50 90.00 96.60 95.98 -0.62 -0.64% 24,867 2,386,735
2022-09-19 98.00 98.00 91.01 97.70 96.60 -1.10 -1.13% 2,727 263,428
2022-09-16 97.00 98.88 90.00 97.04 97.70 0.66 0.68% 21,084 2,059,907
2022-09-15 91.00 97.50 90.00 93.56 97.04 3.48 3.72% 10,680 1,036,387
2022-09-14 91.00 95.00 90.00 90.03 93.56 3.53 3.92% 23,569 2,205,116
2022-09-13 89.00 94.85 89.00 88.62 90.03 1.41 1.59% 42,639 3,838,789
2022-09-12 90.00 90.00 88.10 88.46 88.62 0.16 0.18% 8,859 785,085
2022-09-09 89.00 90.00 88.10 90.00 88.46 -1.54 -1.71% 8,113 717,676
2022-09-08 89.80 90.00 88.01 89.21 90.00 0.79 0.89% 17,453 1,570,770
2022-09-07 89.00 90.00 88.20 89.75 89.21 -0.54 -0.60% 12,207 1,088,986
2022-09-06 88.01 90.00 88.01 88.30 89.75 1.45 1.64% 39,395 3,535,701
2022-09-05 88.20 88.50 88.01 89.34 88.30 -1.04 -1.16% 34,760 3,069,308
2022-09-02 90.00 90.00 89.00 89.53 89.34 -0.19 -0.21% 8,927 797,538
2022-09-01 88.01 90.00 88.01 88.08 89.53 1.45 1.65% 4,713 421,955
2022-08-31 84.01 89.00 84.01 90.44 88.08 -2.36 -2.61% 12,848 1,131,652
2022-08-30 94.60 94.99 90.00 95.93 90.44 -5.49 -5.72% 46,902 4,241,817
2022-08-29 94.60 96.99 94.50 96.42 95.93 -0.49 -0.51% 16,186 1,552,723
2022-08-26 98.00 99.72 95.00 95.02 96.42 1.40 1.47% 48,608 4,686,783
2022-08-25 98.00 98.00 95.00 97.98 95.02 -2.96 -3.02% 34,115 3,241,607
2022-08-24 96.01 98.00 95.50 99.94 97.98 -1.96 -1.96% 23,016 2,255,108
2022-08-23 95.30 99.96 95.30 99.99 99.94 -0.05 -0.05% 11,663 1,165,600
2022-08-22 99.00 101.00 95.00 101.96 99.99 -1.97 -1.93% 77,596 7,758,824
2022-08-19 99.00 102.00 95.01 101.32 101.96 0.64 0.63% 33,248 3,389,966
2022-08-18 97.00 102.00 97.00 98.60 101.32 2.72 2.76% 20,456 2,072,602
2022-08-17 99.00 99.50 95.00 99.00 98.60 -0.40 -0.40% 6,083 599,784
2022-08-16 96.00 99.98 94.01 96.83 99.00 2.17 2.24% 43,690 4,325,310
2022-08-15 100.50 100.50 96.00 100.96 96.83 -4.13 -4.09% 27,059 2,620,123
2022-08-12 98.99 102.00 97.00 101.17 100.96 -0.21 -0.21% 15,174 1,531,967
2022-08-11 101.00 103.00 101.00 103.00 101.17 -1.83 -1.78% 6,456 653,154
2022-08-10 100.00 103.00 100.00 103.00 103.00 0.00 0.00% 26,631 2,742,993
2022-08-09 100.01 103.00 100.01 101.30 103.00 1.70 1.68% 8,035 827,605
2022-08-08 102.01 103.00 100.00 104.00 101.30 -2.70 -2.60% 11,588 1,173,864
2022-08-05 104.00 104.00 102.01 102.91 104.00 1.09 1.06% 15,714 1,634,256
2022-08-04 102.00 106.00 102.00 105.98 102.91 -3.07 -2.90% 22,227 2,287,381
2022-08-03 104.00 106.00 102.00 102.09 105.98 3.89 3.81% 9,906 1,049,838
2022-08-02 102.00 105.99 102.00 103.85 102.09 -1.76 -1.69% 8,110 827,950
2022-08-01 101.00 104.99 101.00 104.35 103.85 -0.50 -0.48% 16,410 1,704,179
2022-07-29 106.80 106.80 100.00 106.89 104.35 -2.54 -2.38% 26,956 2,812,859
2022-07-28 106.80 106.89 106.70 106.37 106.89 0.52 0.49% 7,255 775,487
2022-07-27 106.00 106.79 100.03 105.42 106.37 0.95 0.90% 29,990 3,190,036
2022-07-26 100.01 107.99 100.00 107.05 105.42 -1.63 -1.52% 12,891 1,358,969
2022-07-25 107.00 108.00 94.10 106.99 107.05 0.06 0.06% 26,771 2,865,836
2022-07-22 95.00 108.00 94.10 94.00 106.99 12.99 13.82% 39,964 4,275,748
2022-07-21 93.02 95.00 93.02 94.21 94.00 -0.21 -0.22% 21,575 2,028,050
2022-07-20 93.00 95.00 93.00 93.44 94.21 0.77 0.82% 21,595 2,034,465
2022-07-19 92.20 93.50 92.00 93.90 93.44 -0.46 -0.49% 13,759 1,285,641
2022-07-18 93.00 94.00 92.00 93.71 93.90 0.19 0.20% 28,334 2,660,563
2022-07-08 92.10 93.99 92.00 93.53 93.71 0.18 0.19% 31,367 2,939,402
2022-07-07 91.00 93.65 91.00 93.64 93.53 -0.11 -0.12% 15,969 1,493,581
2022-07-06 90.21 93.98 90.00 92.35 93.64 1.29 1.40% 16,503 1,545,341
2022-07-05 90.10 93.98 90.00 93.09 92.35 -0.74 -0.79% 74,891 6,916,184
2022-07-04 94.00 96.60 90.01 96.82 93.09 -3.73 -3.85% 55,875 5,201,404
2022-07-01 96.98 96.98 93.05 93.35 96.82 3.47 3.72% 7,056 683,162
2022-06-30 95.00 97.00 92.12 93.10 93.35 0.25 0.27% 31,498 2,940,338
2022-06-29 97.78 97.78 93.00 95.47 93.10 -2.37 -2.48% 13,939 1,297,721
2022-06-28 95.00 97.80 92.10 96.90 95.47 -1.43 -1.48% 35,422 3,381,738
2022-06-27 95.01 97.98 95.00 96.70 96.90 0.20 0.21% 12,756 1,236,056
2022-06-24 92.51 97.99 92.10 95.29 96.70 1.41 1.48% 18,930 1,830,531
2022-06-23 95.99 96.00 94.00 95.38 95.29 -0.09 -0.09% 9,621 916,785
2022-06-22 96.00 96.00 92.00 96.24 95.38 -0.86 -0.89% 21,736 2,073,180
2022-06-21 95.10 98.48 95.10 96.78 96.24 -0.54 -0.56% 14,572 1,402,409
2022-06-20 95.02 99.00 95.01 100.92 96.78 -4.14 -4.10% 29,965 2,900,013
2022-06-17 94.00 101.46 94.00 97.47 100.92 3.45 3.54% 18,946 1,912,030
2022-06-16 93.02 101.48 93.00 98.22 97.47 -0.75 -0.76% 21,277 2,073,869
2022-06-15 96.00 103.00 93.00 98.93 98.22 -0.71 -0.72% 14,822 1,455,817
2022-06-13 108.00 108.00 96.00 107.82 98.93 -8.89 -8.25% 47,352 4,684,533
2022-06-10 106.01 115.00 106.01 115.00 107.82 -7.18 -6.24% 10,289 1,109,360
2022-06-09 105.00 115.00 105.00 108.76 115.00 6.24 5.74% 37,124 4,269,260
2022-06-08 98.01 109.90 98.01 106.82 108.76 1.94 1.82% 16,380 1,781,489
2022-06-07 94.90 108.00 94.90 95.99 106.82 10.83 11.28% 71,671 7,655,896
2022-06-06 93.00 98.98 93.00 92.98 95.99 3.01 3.24% 42,901 4,118,067
2022-06-03 92.00 95.00 92.00 92.97 92.98 0.01 0.01% 15,450 1,436,541
2022-06-02 91.00 95.00 91.00 91.87 92.97 1.10 1.20% 47,734 4,437,830
2022-05-31 90.00 91.99 88.10 91.67 91.87 0.20 0.22% 22,486 2,065,789
2022-05-30 90.00 91.99 89.00 90.65 91.67 1.02 1.13% 54,351 4,982,356
2022-05-27 92.00 92.00 90.00 92.00 90.65 -1.35 -1.47% 97,129 8,804,744
2022-05-26 91.99 92.00 91.50 92.80 92.00 -0.80 -0.86% 43,877 4,036,684
2022-05-25 91.21 95.00 91.21 94.88 92.80 -2.08 -2.19% 19,913 1,847,926
2022-05-24 94.00 95.00 93.00 92.42 94.88 2.46 2.66% 20,396 1,935,172
2022-05-23 92.60 95.00 91.10 94.65 92.42 -2.23 -2.36% 63,793 5,895,749
2022-05-20 99.00 99.00 91.02 100.66 94.65 -6.01 -5.97% 33,587 3,179,010
2022-05-19 102.21 105.00 100.00 104.59 100.66 -3.93 -3.76% 73,863 7,435,050
2022-05-18 105.00 109.50 102.01 109.84 104.59 -5.25 -4.78% 100,168 10,476,571
2022-05-17 102.01 110.00 102.01 106.53 109.84 3.31 3.11% 107,001 11,752,990
2022-05-16 104.00 107.98 102.01 108.45 106.53 -1.92 -1.77% 33,620 3,581,539
2022-05-13 103.00 110.00 103.00 109.27 108.45 -0.82 -0.75% 24,473 2,654,097
2022-05-12 106.00 110.00 102.00 106.60 109.27 2.67 2.50% 64,805 7,081,242
2022-05-11 103.00 110.00 103.00 109.99 106.60 -3.39 -3.08% 124,154 13,234,816
2022-05-10 110.00 110.00 102.00 116.37 109.99 -6.38 -5.48% 355,142 39,062,069
2022-05-09 118.00 119.00 110.00 120.00 116.37 -3.63 -3.03% 59,555 6,930,415
2022-05-06 117.00 120.00 117.00 118.94 120.00 1.06 0.89% 14,118 1,694,160
2022-05-05 120.00 121.00 117.00 121.26 118.94 -2.32 -1.91% 32,260 3,837,004
2022-05-04 125.00 125.00 120.01 125.38 121.26 -4.12 -3.29% 19,637 2,381,183
2022-05-03 129.00 129.00 125.07 129.53 125.38 -4.15 -3.20% 11,660 1,461,931
2022-05-02 129.00 130.00 125.07 128.76 129.53 0.77 0.60% 142,434 18,449,476
2022-04-29 127.00 130.00 127.00 129.52 128.76 -0.76 -0.59% 19,599 2,523,567
2022-04-28 129.00 130.00 120.00 132.29 129.52 -2.77 -2.09% 96,491 12,497,514
2022-04-27 130.00 133.50 129.01 131.82 132.29 0.47 0.36% 27,551 3,644,722
2022-04-26 131.00 132.00 129.29 131.44 131.82 0.38 0.29% 31,906 4,205,849
2022-04-25 130.00 134.00 129.00 132.08 131.44 -0.64 -0.48% 41,216 5,417,431
2022-04-22 131.00 134.00 130.00 131.87 132.08 0.21 0.16% 74,320 9,816,186
2022-04-21 132.00 132.00 130.00 133.00 131.87 -1.13 -0.85% 26,869 3,543,215
2022-04-20 133.00 134.00 131.00 136.60 133.00 -3.60 -2.64% 30,359 4,037,747
2022-04-19 137.01 138.00 132.30 140.30 136.60 -3.70 -2.64% 64,928 8,869,165
2022-04-18 140.00 142.00 136.06 144.41 140.30 -4.11 -2.85% 31,915 4,477,675
2022-04-15 140.00 149.00 137.00 145.89 144.41 -1.48 -1.01% 31,348 4,526,965
2022-04-14 137.01 148.00 136.05 144.47 145.89 1.42 0.98% 30,103 4,391,727
2022-04-13 137.11 148.99 136.05 149.08 144.47 -4.61 -3.09% 17,453 2,521,435
2022-04-12 138.00 150.00 136.10 144.67 149.08 4.41 3.05% 32,266 4,810,215
2022-04-11 144.00 150.00 138.00 149.25 144.67 -4.58 -3.07% 36,742 5,315,465
2022-04-08 146.02 153.00 146.00 149.39 149.25 -0.14 -0.09% 47,284 7,057,137
2022-04-07 147.00 153.00 146.01 149.86 149.39 -0.47 -0.31% 30,349 4,533,837
2022-04-06 146.10 151.00 146.10 150.79 149.86 -0.93 -0.62% 131,758 19,745,254
2022-04-05 145.00 152.00 145.00 149.75 150.79 1.04 0.69% 20,266 3,055,910
2022-04-04 147.00 155.00 142.00 143.63 149.75 6.12 4.26% 34,636 5,186,741
2022-04-01 140.00 150.00 139.00 140.00 143.63 3.63 2.59% 102,681 14,748,072
2022-03-31 138.00 140.00 138.00 138.52 140.00 1.48 1.07% 9,015 1,262,100
2022-03-30 139.25 142.00 132.30 142.46 138.52 -3.94 -2.77% 41,369 5,730,434
2022-03-29 135.00 143.00 135.00 139.25 142.46 3.21 2.31% 18,664 2,658,873
2022-03-28 140.00 148.00 135.00 146.91 139.25 -7.66 -5.21% 69,654 9,699,320
2022-03-25 153.00 158.00 141.10 156.18 146.91 -9.27 -5.94% 75,464 11,086,416
2022-03-24 153.10 159.99 153.00 154.51 156.18 1.67 1.08% 133,102 20,787,870
2022-03-23 142.01 160.00 142.00 143.86 154.51 10.65 7.40% 68,634 10,604,639
2022-03-22 138.00 145.00 132.00 135.63 143.86 8.23 6.07% 116,963 16,826,297
2022-03-21 115.00 136.00 115.00 119.44 135.63 16.19 13.55% 94,286 12,788,010
2022-03-18 114.11 120.00 114.01 118.35 119.44 1.09 0.92% 20,240 2,417,466
2022-03-17 115.00 120.00 113.01 119.96 118.35 -1.61 -1.34% 83,837 9,922,109
2022-03-16 119.50 124.64 115.00 125.53 119.96 -5.57 -4.44% 68,078 8,166,637
2022-03-15 125.00 127.00 119.20 132.29 125.53 -6.76 -5.11% 88,453 11,103,505
2022-03-14 137.00 137.00 125.10 141.00 132.29 -8.71 -6.18% 64,652 8,552,813
2022-03-11 136.00 142.00 136.00 139.91 141.00 1.09 0.78% 30,298 4,272,018
2022-03-10 136.00 142.00 135.10 142.07 139.91 -2.16 -1.52% 71,654 10,025,111
2022-03-09 142.00 144.01 135.01 151.82 142.07 -9.75 -6.42% 121,585 17,273,581
2022-03-07 150.00 160.00 140.32 158.31 151.82 -6.49 -4.10% 67,496 10,247,243
2022-03-04 160.00 162.00 151.01 162.75 158.31 -4.44 -2.73% 48,869 7,736,451
2022-03-03 162.99 163.00 160.00 164.94 162.75 -2.19 -1.33% 44,219 7,196,642
2022-03-02 165.00 165.61 161.00 167.78 164.94 -2.84 -1.69% 33,977 5,604,166
2022-03-01 176.00 176.00 166.00 177.60 167.78 -9.82 -5.53% 78,569 13,182,307
2022-02-28 170.00 179.00 165.00 177.84 177.60 -0.24 -0.13% 147,097 26,124,427
2022-02-25 185.00 185.00 171.00 187.00 177.84 -9.16 -4.90% 71,410 12,699,554
2022-02-24 188.90 188.90 184.00 188.69 187.00 -1.69 -0.90% 1,785 333,795
2022-02-23 183.10 190.00 180.02 184.43 188.69 4.26 2.31% 32,250 6,085,253
2022-02-22 190.00 190.00 183.20 190.48 184.43 -6.05 -3.18% 17,511 3,229,554
2022-02-21 185.20 191.99 185.00 188.57 190.48 1.91 1.01% 20,239 3,855,125
2022-02-18 189.00 192.00 187.00 187.18 188.57 1.39 0.74% 38,889 7,333,299
2022-02-16 190.00 190.00 185.00 186.25 187.18 0.93 0.50% 36,711 6,871,565
2022-02-15 189.00 192.00 184.00 188.73 186.25 -2.48 -1.31% 67,724 12,613,595
2022-02-14 183.20 190.00 183.20 187.38 188.73 1.35 0.72% 54,843 10,350,519
2022-02-11 183.00 189.50 183.00 183.07 187.38 4.31 2.35% 163,986 30,727,697
2022-02-10 183.00 190.00 182.00 188.74 183.07 -5.67 -3.00% 36,660 6,711,346
2022-02-09 182.00 193.99 181.00 186.21 188.74 2.53 1.36% 22,410 4,229,663
2022-02-08 193.99 193.99 177.00 193.72 186.21 -7.51 -3.88% 49,617 9,239,182
2022-02-07 191.00 194.00 186.00 194.99 193.72 -1.27 -0.65% 14,195 2,749,855
2022-02-01 193.00 195.00 190.00 196.83 194.99 -1.84 -0.93% 8,529 1,663,070
2022-01-31 194.00 199.00 194.00 196.68 196.83 0.15 0.08% 11,837 2,329,877
2022-01-28 197.00 197.00 194.01 194.36 196.68 2.32 1.19% 8,507 1,673,157
2022-01-27 195.00 197.00 190.01 196.68 194.36 -2.32 -1.18% 16,250 3,158,350
2022-01-26 194.00 197.00 188.10 194.95 196.68 1.73 0.89% 23,471 4,616,276
2022-01-25 193.00 197.99 188.00 198.81 194.95 -3.86 -1.94% 27,744 5,408,693
2022-01-24 197.00 204.00 195.00 204.12 198.81 -5.31 -2.60% 33,768 6,713,416
2022-01-21 200.00 206.00 195.10 206.90 204.12 -2.78 -1.34% 21,169 4,321,016
2022-01-20 206.90 206.90 206.00 200.00 206.90 6.90 3.45% 3,125 646,563
2022-01-19 192.00 209.00 192.00 208.99 200.00 -8.99 -4.30% 644 128,800
2022-01-18 197.99 209.90 195.00 195.57 208.99 13.42 6.86% 266,801 55,758,741
2022-01-17 194.00 195.99 186.00 194.21 195.57 1.36 0.70% 34,979 6,840,843
2022-01-14 195.86 195.99 188.50 195.87 194.21 -1.66 -0.85% 14,465 2,809,248
2022-01-13 188.00 195.87 187.00 194.85 195.87 1.02 0.52% 13,223 2,589,989
2022-01-12 190.00 198.00 185.00 198.71 194.85 -3.86 -1.94% 50,811 9,900,523
2022-01-11 190.00 200.00 190.00 197.22 198.71 1.49 0.76% 12,311 2,446,319
2022-01-10 200.01 200.01 185.00 204.89 197.22 -7.67 -3.74% 89,015 17,555,538
2022-01-07 206.50 207.00 202.00 207.97 204.89 -3.08 -1.48% 44,248 9,065,973
2022-01-06 208.00 209.98 206.60 209.57 207.97 -1.60 -0.76% 11,568 2,405,797
2022-01-05 206.01 213.50 206.01 207.72 209.57 1.85 0.89% 46,196 9,681,296
2022-01-04 210.00 210.00 207.00 215.00 207.72 -7.28 -3.39% 94,248 19,577,195
2022-01-03 211.00 218.00 210.00 219.93 215.00 -4.93 -2.24% 16,883 3,629,845
2021-12-31 212.00 220.00 209.80 212.51 219.93 7.42 3.49% 152,282 33,491,380
2021-12-30 213.98 215.00 210.00 209.80 212.51 2.71 1.29% 13,890 2,951,764
2021-12-28 210.98 213.98 207.01 212.80 209.80 -3.00 -1.41% 34,875 7,316,775
2021-12-27 212.30 214.00 206.00 212.41 212.80 0.39 0.18% 17,193 3,658,670
2021-12-24 203.10 215.99 203.10 211.55 212.41 0.86 0.41% 13,233 2,810,822
2021-12-23 202.03 215.99 202.03 215.71 211.55 -4.16 -1.93% 22,385 4,735,547
2021-12-22 196.01 216.50 196.01 214.74 215.71 0.97 0.45% 29,110 6,279,318
2021-12-21 209.51 217.00 195.00 212.89 214.74 1.85 0.87% 321,719 69,085,938
2021-12-20 212.00 213.00 211.00 211.18 212.89 1.71 0.81% 6,885 1,465,748
2021-12-17 201.00 213.00 200.00 204.85 211.18 6.33 3.09% 44,397 9,375,758
2021-12-16 201.00 210.00 201.00 207.42 204.85 -2.57 -1.24% 24,533 5,025,585
2021-12-15 210.00 215.00 200.00 215.67 207.42 -8.25 -3.83% 104,883 21,754,832
2021-12-14 210.00 217.00 209.00 216.25 215.67 -0.58 -0.27% 19,497 4,204,918
2021-12-13 210.00 217.00 208.01 216.30 216.25 -0.05 -0.02% 15,775 3,411,344
2021-12-10 217.00 217.00 210.02 217.96 216.30 -1.66 -0.76% 7,726 1,671,134
2021-12-09 212.00 218.00 210.00 217.00 217.96 0.96 0.44% 12,165 2,651,483
2021-12-08 220.00 220.00 210.00 216.05 217.00 0.95 0.44% 5,669 1,230,173
2021-12-07 220.00 221.80 208.00 220.84 216.05 -4.79 -2.17% 39,092 8,445,827
2021-12-06 212.00 224.49 212.00 215.78 220.84 5.06 2.34% 35,505 7,840,924
2021-12-03 215.00 218.99 208.00 212.97 215.78 2.81 1.32% 24,705 5,330,845
2021-12-02 210.00 216.00 210.00 210.13 212.97 2.84 1.35% 11,008 2,344,374
2021-12-01 210.10 216.00 209.00 215.02 210.13 -4.89 -2.27% 29,561 6,211,653
2021-11-30 211.06 220.00 211.00 219.71 215.02 -4.69 -2.13% 11,867 2,551,642
2021-11-29 211.00 220.00 211.00 210.60 219.71 9.11 4.33% 35,452 7,789,159
2021-11-25 212.00 213.00 210.00 211.56 210.60 -0.96 -0.45% 36,506 7,688,164
2021-11-24 213.00 215.00 211.00 218.00 211.56 -6.44 -2.95% 7,544 1,596,009
2021-11-23 220.00 221.00 218.00 218.52 218.00 -0.52 -0.24% 12,740 2,777,320
2021-11-22 225.00 225.00 210.00 220.76 218.52 -2.24 -1.01% 10,786 2,356,957
2021-11-19 225.00 228.00 208.00 225.10 220.76 -4.34 -1.93% 29,752 6,568,052
2021-11-18 220.00 229.00 220.00 228.01 225.10 -2.91 -1.28% 17,350 3,905,485
2021-11-17 221.00 230.00 220.00 234.99 228.01 -6.98 -2.97% 40,919 9,329,941
2021-11-16 238.00 238.00 234.99 239.61 234.99 -4.62 -1.93% 5,364 1,260,486
2021-11-15 238.00 240.00 238.00 236.17 239.61 3.44 1.46% 55,665 13,337,891
2021-11-12 207.10 238.00 207.10 207.00 236.17 29.17 14.09% 81,714 19,298,395
2021-11-11 207.00 207.00 206.00 206.50 207.00 0.50 0.24% 12,175 2,520,225
2021-11-10 200.00 206.50 200.00 202.89 206.50 3.61 1.78% 31,378 6,479,557
2021-11-09 200.00 203.00 200.00 202.00 202.89 0.89 0.44% 39,115 7,936,042
2021-11-08 200.00 202.00 200.00 197.55 202.00 4.45 2.25% 11,359 2,294,518
2021-11-04 200.00 200.00 190.00 199.79 197.55 -2.24 -1.12% 20,110 3,972,731
2021-11-03 199.01 202.00 198.00 203.08 199.79 -3.29 -1.62% 18,284 3,652,960
2021-11-02 200.01 207.05 200.00 203.09 203.08 -0.01 0.00% 164,393 33,384,930
2021-11-01 211.00 212.00 200.00 210.19 203.09 -7.10 -3.38% 91,752 18,633,914
2021-10-28 210.00 213.00 210.00 213.90 210.19 -3.71 -1.73% 13,075 2,748,234
2021-10-27 213.00 214.00 210.02 213.50 212.79 -0.71 -0.33% 13,335 2,837,555
2021-10-26 210.00 214.00 210.00 214.79 213.50 -1.29 -0.60% 43,632 9,315,432
2021-10-25 208.16 215.00 207.05 210.66 214.79 4.13 1.96% 57,524 12,355,580
2021-10-22 206.11 217.99 206.11 214.91 210.66 -4.25 -1.98% 75,011 15,801,817
2021-10-21 209.50 215.00 205.00 209.66 214.91 5.25 2.50% 33,224 7,140,170
2021-10-20 209.00 210.00 208.01 210.00 209.66 -0.34 -0.16% 29,475 6,179,729
2021-10-19 207.00 210.00 207.00 210.93 210.00 -0.93 -0.44% 23,625 4,961,250
2021-10-18 209.40 217.00 205.00 214.51 210.93 -3.58 -1.67% 46,400 9,787,152
2021-10-15 214.00 216.00 200.00 218.28 214.51 -3.77 -1.73% 341,830 73,325,953
2021-10-14 224.00 227.00 212.02 224.66 218.28 -6.38 -2.84% 66,377 14,488,772
2021-10-13 222.00 229.00 222.00 221.31 224.66 3.35 1.51% 7,980 1,792,787
2021-10-12 216.99 222.00 216.99 216.65 221.31 4.66 2.15% 25,419 5,625,479
2021-10-11 217.99 217.99 200.00 218.77 216.65 -2.12 -0.97% 23,543 5,100,591
2021-10-08 220.00 230.00 210.00 230.24 218.77 -11.47 -4.98% 70,253 15,369,249
2021-10-07 238.10 238.10 210.00 242.61 230.24 -12.37 -5.10% 148,860 34,273,526
2021-10-06 242.00 243.00 238.10 243.78 242.61 -1.17 -0.48% 23,342 5,663,003
2021-10-05 240.00 245.00 238.00 244.29 243.78 -0.51 -0.21% 36,804 8,972,079
2021-10-04 241.00 245.00 240.00 242.67 244.29 1.62 0.67% 52,883 12,918,788
2021-10-01 247.99 248.00 241.00 249.83 242.67 -7.16 -2.87% 5,300 1,286,151
2021-09-30 240.02 250.00 240.02 243.67 249.83 6.16 2.53% 95,462 23,849,271
2021-09-29 244.99 244.99 241.00 244.68 243.67 -1.01 -0.41% 40,755 9,930,771
2021-09-28 245.00 245.00 241.00 244.14 244.68 0.54 0.22% 21,407 5,237,865
2021-09-27 244.97 245.00 240.01 240.71 244.14 3.43 1.42% 22,601 5,517,808
2021-09-24 245.00 245.00 240.00 245.00 240.71 -4.29 -1.75% 18,518 4,457,468
2021-09-23 245.00 249.00 245.00 245.00 245.00 0.00 0.00% 12,504 3,063,480
2021-09-22 240.01 245.00 240.00 241.58 245.00 3.42 1.42% 48,409 11,860,205
2021-09-21 243.00 244.00 240.00 246.39 241.58 -4.81 -1.95% 32,731 7,907,155
2021-09-20 245.00 248.50 240.02 248.89 246.39 -2.50 -1.00% 17,537 4,320,941
2021-09-17 247.50 250.00 240.00 246.82 248.89 2.07 0.84% 542,820 135,102,470
2021-09-16 246.90 249.00 246.00 246.90 246.82 -0.08 -0.03% 32,473 8,014,986
2021-09-15 251.00 251.99 240.00 248.44 246.90 -1.54 -0.62% 54,965 13,570,859
2021-09-14 251.10 252.00 248.00 255.54 248.44 -7.10 -2.78% 61,395 15,252,974
2021-09-13 260.00 260.00 252.00 258.48 255.54 -2.94 -1.14% 31,688 8,097,552
2021-09-10 260.49 260.99 255.00 260.13 258.48 -1.65 -0.63% 23,891 6,175,346
2021-09-09 262.00 263.00 259.00 261.62 260.13 -1.49 -0.57% 29,069 7,561,719
2021-09-08 260.00 265.00 259.00 259.49 261.62 2.13 0.82% 17,949 4,695,817
2021-09-07 257.00 267.50 257.00 256.99 259.49 2.50 0.97% 68,692 17,824,887
2021-09-06 250.00 258.00 250.00 249.54 256.99 7.45 2.99% 54,711 14,060,180
2021-09-03 247.00 250.00 247.00 248.81 249.54 0.73 0.29% 16,256 4,056,522
2021-09-02 250.00 257.00 248.00 247.86 248.81 0.95 0.38% 104,676 26,044,436
2021-09-01 250.00 252.00 245.00 248.74 247.86 -0.88 -0.35% 87,075 21,582,410
2021-08-31 260.00 261.00 237.80 262.67 248.74 -13.93 -5.30% 27,173 6,759,012
2021-08-30 258.90 265.00 258.00 256.31 262.67 6.36 2.48% 81,433 21,390,006
2021-08-27 260.00 264.98 255.00 259.64 256.31 -3.33 -1.28% 145,798 37,369,485
2021-08-26 241.00 271.00 241.00 235.90 259.64 23.74 10.06% 170,778 44,340,800
2021-08-25 225.00 240.00 225.00 219.85 235.90 16.05 7.30% 204,651 48,277,171
2021-08-24 195.00 225.00 195.00 196.49 219.85 23.36 11.89% 157,560 34,639,566
2021-08-23 190.00 197.98 190.00 194.68 196.49 1.81 0.93% 27,221 5,348,654
2021-08-20 185.00 196.99 185.00 186.82 194.68 7.86 4.21% 96,808 18,846,581
2021-08-19 190.00 190.00 184.00 193.17 186.82 -6.35 -3.29% 114,779 21,443,013
2021-08-18 200.00 200.00 190.01 199.00 193.17 -5.83 -2.93% 59,854 11,561,997
2021-08-17 200.00 200.00 191.00 203.00 199.00 -4.00 -1.97% 28,892 5,749,508
2021-08-16 203.10 203.10 200.00 203.47 203.00 -0.47 -0.23% 70,811 14,374,633
2021-08-13 203.10 203.88 203.10 203.95 203.47 -0.48 -0.24% 15,759 3,206,484
2021-08-12 205.00 205.00 203.01 207.70 203.95 -3.75 -1.81% 22,399 4,568,276
2021-08-11 202.51 212.81 202.51 210.79 207.70 -3.09 -1.47% 21,879 4,544,268
2021-08-10 205.00 217.98 205.00 212.81 210.79 -2.02 -0.95% 17,704 3,731,826
2021-08-09 219.51 219.51 200.11 219.51 212.81 -6.70 -3.05% 21,007 4,470,500
2021-08-06 224.90 224.90 200.00 225.16 219.51 -5.65 -2.51% 85,550 18,779,081
2021-08-05 220.00 226.00 220.00 224.96 225.16 0.20 0.09% 39,174 8,820,418
2021-08-04 225.00 227.00 215.00 224.71 224.96 0.25 0.11% 23,132 5,203,775
2021-08-03 225.00 226.00 220.00 225.72 224.71 -1.01 -0.45% 21,902 4,921,598
2021-08-02 227.00 227.00 220.00 220.53 225.72 5.19 2.35% 37,899 8,554,562
2021-07-30 220.00 225.00 220.00 225.30 220.53 -4.77 -2.12% 52,306 11,535,042
2021-07-29 222.00 230.00 220.00 225.74 225.30 -0.44 -0.19% 38,813 8,744,569
2021-07-28 222.60 230.00 222.22 230.00 225.74 -4.26 -1.85% 47,684 10,764,186
2021-07-27 222.00 230.00 222.00 225.49 230.00 4.51 2.00% 1,415 325,450
2021-07-26 234.00 234.00 222.00 234.00 225.49 -8.51 -3.64% 9,649 2,175,753
2021-07-24 230.00 234.22 230.00 229.94 234.00 4.06 1.77% 25,805 6,038,370
2021-07-23 225.00 230.00 225.00 229.11 229.94 0.83 0.36% 75,891 17,450,377
2021-07-22 223.51 235.00 222.01 227.00 229.11 2.11 0.93% 31,096 7,124,405
2021-07-21 223.50 228.00 223.00 223.73 227.00 3.27 1.46% 47,756 10,840,612
2021-07-20 224.99 225.00 223.00 223.72 223.73 0.01 0.00% 48,290 10,803,922
2021-07-19 227.00 227.00 222.01 235.26 223.72 -11.54 -4.91% 131,578 29,436,630
2021-07-09 235.00 237.00 227.00 238.46 235.26 -3.20 -1.34% 74,138 17,441,706
2021-07-08 235.00 240.00 230.00 236.90 238.46 1.56 0.66% 11,602 2,766,613
2021-07-07 237.00 238.00 230.02 237.02 236.90 -0.12 -0.05% 487,978 115,601,988
2021-07-06 245.00 245.00 235.00 237.21 237.02 -0.19 -0.08% 20,969 4,970,072
2021-07-05 241.02 245.00 235.00 246.02 237.21 -8.81 -3.58% 24,069 5,709,407
2021-07-02 248.00 248.00 242.00 248.00 246.02 -1.98 -0.80% 64,037 15,754,383
2021-07-01 248.00 248.99 246.00 250.00 248.00 -2.00 -0.80% 13,712 3,400,576
2021-06-30 235.00 258.00 235.00 242.57 250.00 7.43 3.06% 396,597 99,149,250
2021-06-29 230.00 249.00 230.00 229.83 242.57 12.74 5.54% 67,126 16,282,754
2021-06-28 230.00 235.00 223.10 230.00 229.83 -0.17 -0.07% 150,119 34,501,850
2021-06-25 228.00 230.00 223.00 228.88 230.00 1.12 0.49% 113,061 26,004,030
2021-06-24 229.00 230.00 225.00 229.91 228.88 -1.03 -0.45% 34,788 7,962,277
2021-06-23 220.00 230.00 220.00 218.96 229.91 10.95 5.00% 24,439 5,618,770
2021-06-22 200.01 220.00 200.01 209.27 218.96 9.69 4.63% 54,167 11,860,406
2021-06-21 200.00 214.00 197.00 204.37 209.27 4.90 2.40% 222,063 46,471,124
2021-06-18 200.00 205.00 196.00 207.74 204.37 -3.37 -1.62% 200,740 41,025,234
2021-06-17 205.00 208.00 195.00 214.74 207.74 -7.00 -3.26% 153,687 31,926,937
2021-06-16 206.00 220.00 206.00 225.82 214.74 -11.08 -4.91% 26,112 5,607,291
2021-06-15 230.00 230.00 220.00 228.46 225.82 -2.64 -1.16% 34,908 7,882,925
2021-06-14 239.00 239.00 225.00 239.89 228.46 -11.43 -4.76% 66,424 15,175,227
2021-06-11 240.00 242.00 236.00 240.70 239.89 -0.81 -0.34% 19,981 4,793,242
2021-06-10 242.00 244.99 235.00 243.92 240.70 -3.22 -1.32% 13,629 3,280,500
2021-06-08 251.00 251.00 239.00 253.66 243.92 -9.74 -3.84% 45,760 11,161,779
2021-06-07 260.00 260.00 250.00 259.97 253.66 -6.31 -2.43% 87,118 22,098,352
2021-06-04 255.00 260.00 250.03 260.00 259.97 -0.03 -0.01% 22,725 5,907,818
2021-06-03 260.00 260.00 250.00 266.80 260.00 -6.80 -2.55% 39,609 10,298,340
2021-06-02 256.02 267.00 255.00 269.20 266.80 -2.40 -0.89% 281,274 75,043,903
2021-05-31 255.00 270.00 250.00 270.34 269.20 -1.14 -0.42% 155,878 41,962,358
2021-05-28 242.00 271.00 240.00 252.03 270.34 7.53 7.27% 151,243 40,887,033
2021-05-27 256.00 258.00 240.00 256.46 252.03 -4.43 -1.73% 140,317 35,364,094
2021-05-25 260.00 269.99 255.02 270.26 256.46 -13.80 -5.11% 89,916 23,059,857
2021-05-24 265.00 281.00 253.00 268.92 270.26 1.34 0.50% 262,885 71,047,300
2021-05-21 264.00 280.00 260.00 268.33 268.92 0.59 0.22% 126,842 34,110,351
2021-05-20 276.00 280.00 265.00 275.22 268.33 -6.89 -2.50% 163,487 43,868,467
2021-05-19 282.00 282.00 275.08 283.26 275.22 -8.04 -2.84% 69,591 19,152,835
2021-05-18 286.00 289.00 281.00 286.16 283.26 -2.90 -1.01% 71,643 20,293,596
2021-05-17 281.00 293.99 281.00 280.22 286.16 5.94 2.12% 81,438 23,304,298
2021-05-14 282.10 282.30 275.08 285.07 280.22 -4.85 -1.70% 44,494 12,468,109
2021-05-13 285.00 288.00 282.01 288.03 285.07 -2.96 -1.03% 41,957 11,960,682
2021-05-12 295.50 296.00 285.00 294.11 288.03 -6.08 -2.07% 55,482 15,980,480
2021-05-11 287.00 297.00 271.00 297.32 294.11 -3.21 -1.08% 278,717 81,973,457
2021-05-10 300.00 303.00 288.00 307.24 297.32 -9.92 -3.23% 201,805 60,000,663
2021-05-07 302.00 310.00 296.00 302.93 307.24 4.31 1.42% 218,993 67,283,409
2021-05-06 302.00 305.00 300.00 306.88 302.93 -3.95 -1.29% 738,844 223,818,013
2021-05-05 304.00 307.99 300.00 304.48 306.88 2.40 0.79% 675,604 207,329,356
2021-05-04 327.99 327.99 303.00 319.32 304.48 -14.84 -4.65% 529,956 161,361,003
2021-05-03 325.00 329.00 305.00 299.44 319.32 19.88 6.64% 1,110,877 354,725,244
2021-04-30 318.00 319.00 289.00 318.45 299.44 -19.01 -5.97% 253,946 76,041,590
2021-04-29 318.01 334.98 318.00 313.26 318.45 5.19 1.66% 361,456 115,105,663
2021-04-28 288.00 318.55 280.00 277.00 313.26 36.26 13.09% 409,109 128,157,485
2021-04-27 290.00 290.00 260.00 298.51 277.00 -21.51 -7.21% 7,326,383 2,029,408,091
2021-04-26 354.00 358.00 298.46 351.12 298.51 -52.61 -14.98% 483,019 144,186,002
2021-04-23 357.00 360.00 350.00 345.29 351.12 5.83 1.69% 3,456,050 1,213,488,276
2021-04-22 328.00 355.00 328.00 320.20 345.29 25.09 7.84% 3,215,161 1,110,162,942
2021-04-21 317.00 328.00 316.50 314.81 320.20 5.39 1.71% 2,389,147 765,004,869
2021-04-20 310.00 324.00 309.99 289.80 314.81 25.01 8.63% 472,228 148,662,097
2021-04-19 266.00 293.56 266.00 255.27 289.80 34.53 13.53% 718,046 208,089,731
2021-04-16 248.78 266.00 248.78 248.12 255.27 7.15 2.88% 565,232 144,286,773
2021-04-15 246.99 248.80 246.94 246.44 248.12 1.68 0.68% 499,775 124,004,173
2021-04-14 246.94 246.94 243.00 245.02 246.44 1.42 0.58% 146,029 35,987,387
2021-04-13 248.70 248.80 244.00 247.10 245.02 -2.08 -0.84% 177,683 43,535,889
2021-04-12 243.03 249.99 243.00 245.68 247.10 1.42 0.58% 97,543 24,102,875
2021-04-09 243.00 249.90 242.00 239.90 245.68 5.78 2.41% 131,168 32,225,354
2021-04-08 228.00 243.00 220.00 226.95 239.90 12.95 5.71% 159,170 38,184,883
2021-04-07 231.00 234.00 225.00 233.18 226.95 -6.23 -2.67% 108,751 24,681,039
2021-04-06 236.00 239.50 230.00 247.32 233.18 -14.14 -5.72% 206,300 48,105,034
2021-04-05 250.00 250.00 236.00 250.00 247.32 -2.68 -1.07% 122,857 30,384,993
2021-04-02 252.00 252.00 249.90 250.68 250.00 -0.68 -0.27% 88,432 22,108,000
2021-04-01 252.00 253.00 250.00 250.23 250.68 0.45 0.18% 48,966 12,274,797
2021-03-31 252.00 254.99 250.00 252.29 250.23 -2.06 -0.82% 209,399 52,397,912
2021-03-30 254.00 255.00 252.00 254.10 252.29 -1.81 -0.71% 236,245 59,602,251
2021-03-29 250.00 255.00 250.00 250.22 254.10 3.88 1.55% 73,685 18,723,359
2021-03-26 250.00 255.00 250.00 250.58 250.22 -0.36 -0.14% 157,893 39,507,986
2021-03-25 254.00 255.00 250.00 249.90 250.58 0.68 0.27% 177,607 44,504,762
2021-03-24 252.00 252.00 249.50 248.06 249.90 1.84 0.74% 567,251 141,756,025
2021-03-23 259.00 259.00 245.00 252.97 248.06 -4.91 -1.94% 237,981 59,033,567
2021-03-22 255.00 265.00 253.00 253.68 252.97 -0.71 -0.28% 4,975,497 1,258,651,476
2021-03-19 255.00 268.00 250.00 251.32 253.68 2.36 0.94% 1,222,937 310,234,658
2021-03-18 274.00 274.00 240.00 272.18 251.32 -20.86 -7.66% 266,126 66,882,786
2021-03-17 285.00 289.10 269.00 275.06 272.18 -2.88 -1.05% 542,165 147,566,470
2021-03-16 275.10 311.30 265.00 270.70 275.06 4.36 1.61% 1,244,532 342,320,972
2021-03-15 240.00 271.15 240.00 235.79 270.70 34.91 14.81% 1,402,034 379,530,604
2021-03-12 210.00 236.80 210.00 205.99 235.79 29.80 14.47% 839,434 197,930,143
2021-03-11 202.00 210.00 200.00 202.43 205.99 3.56 1.76% 210,879 43,438,965
2021-03-10 201.00 203.00 198.00 200.14 202.43 2.29 1.14% 435,079 88,073,042
2021-03-09 200.00 202.00 199.00 199.14 200.14 1.00 0.50% 341,978 68,443,477
2021-03-05 200.00 202.00 194.00 199.71 199.14 -0.57 -0.29% 650,289 129,498,551
2021-03-04 200.00 200.00 190.00 202.66 199.71 -2.95 -1.46% 350,872 70,072,647
2021-03-03 201.00 207.00 199.00 188.84 202.66 13.82 7.32% 463,267 93,885,690
2021-03-02 178.00 209.00 166.21 195.54 188.84 -6.70 -3.43% 2,436,886 460,181,552
2021-03-01 210.00 213.90 183.63 216.03 195.54 -20.49 -9.48% 2,077,857 406,304,158
2021-02-26 225.00 238.00 206.00 216.72 216.03 -0.69 -0.32% 1,091,982 235,900,871
2021-02-25 229.99 229.99 203.97 200.32 216.72 16.40 8.19% 1,434,151 310,809,205
2021-02-24 203.97 203.97 188.00 177.37 200.32 22.95 12.94% 1,422,080 284,871,066
2021-02-23 177.37 177.37 177.37 154.24 177.37 23.13 15.00% 197,281 34,991,731
2021-02-22 154.24 154.24 152.00 134.13 154.24 20.11 14.99% 831,069 128,184,083
2021-02-19 130.00 134.15 125.00 116.66 134.13 17.47 14.98% 537,874 72,145,040
2021-02-18 102.00 116.66 102.00 101.45 116.66 15.21 14.99% 532,741 62,149,565
2021-02-17 92.31 103.00 92.31 92.02 101.45 9.43 10.25% 382,729 38,827,857
2021-02-16 90.00 94.00 87.40 89.94 92.02 2.08 2.31% 1,321,259 121,582,253
2021-02-15 85.25 90.00 85.00 84.99 89.94 4.95 5.82% 13,496,397 1,213,865,946
2021-02-11 85.24 85.25 84.09 84.99 84.99 0.00 0.00% 714,437 60,720,001
2021-02-10 85.24 85.28 83.02 84.99 84.99 0.00 0.00% 6,164,006 523,878,870
2021-02-09 84.70 85.00 83.00 84.03 84.99 0.96 1.14% 6,512,589 553,504,939
2021-02-08 83.00 84.40 83.00 83.46 84.03 0.57 0.68% 132,896 11,167,251
2021-02-05 85.00 85.00 82.99 84.99 83.46 -1.53 -1.80% 24,067 2,008,632
2021-02-04 83.70 85.00 83.69 83.20 84.99 1.79 2.15% 7,234,515 614,861,430
2021-02-03 83.40 83.70 83.00 83.26 83.20 -0.06 -0.07% 66,117 5,500,934
2021-02-02 83.30 83.40 82.99 84.05 83.26 -0.79 -0.94% 25,594 2,130,956
2021-02-01 83.90 84.50 82.99 83.51 84.05 0.54 0.65% 86,785 7,294,279
2021-01-29 82.99 84.98 82.00 80.58 83.51 2.93 3.64% 270,615 22,599,059
2021-01-28 83.00 83.00 79.00 80.49 80.58 0.09 0.11% 59,939 4,829,885
2021-01-27 83.85 83.90 76.02 83.07 80.49 -2.58 -3.11% 173,569 13,970,569
2021-01-26 84.00 84.80 83.00 83.99 83.07 -0.92 -1.10% 31,580 2,623,351
2021-01-25 84.80 84.80 83.90 84.00 83.99 -0.01 -0.01% 160,310 13,464,437
2021-01-22 83.01 85.00 83.00 84.13 84.00 -0.13 -0.15% 403,825 33,921,300
2021-01-21 85.00 85.00 83.99 84.64 84.13 -0.51 -0.60% 48,550 4,084,512
2021-01-20 80.00 85.00 78.00 84.08 84.64 0.56 0.67% 903,775 76,495,516
2021-01-19 77.00 85.00 76.01 81.69 84.08 2.39 2.93% 897,978 75,501,990
2021-01-18 76.51 81.99 76.51 76.66 81.69 5.03 6.56% 4,563,314 372,777,121
2021-01-15 77.00 77.50 76.00 76.50 76.66 0.16 0.21% 22,946 1,759,040
2021-01-14 77.00 77.00 76.30 77.46 76.50 -0.96 -1.24% 7,486 572,679
2021-01-13 77.50 77.50 76.00 77.50 77.46 -0.04 -0.05% 30,068 2,329,067
2021-01-12 77.50 77.50 77.01 77.60 77.50 -0.10 -0.13% 11,837 917,368
2021-01-11 78.99 78.99 76.00 78.99 77.60 -1.39 -1.76% 16,868 1,308,957
2021-01-08 76.00 79.00 76.00 78.87 78.99 0.12 0.15% 17,537 1,385,248
2021-01-07 77.00 78.97 77.00 78.47 78.87 0.40 0.51% 19,354 1,526,450
2021-01-06 78.00 78.99 77.01 78.00 78.47 0.47 0.60% 36,364 2,853,483
2021-01-05 79.00 79.50 78.00 79.00 78.00 -1.00 -1.27% 10,714 835,692
2021-01-04 81.00 81.00 78.00 82.10 79.00 -3.10 -3.78% 1,890,839 149,376,281
2020-12-31 81.80 83.00 79.80 78.60 82.10 3.50 4.45% 218,492 17,938,193
2020-12-30 76.00 84.00 75.99 77.98 78.60 0.62 0.80% 2,013,767 158,282,086
2020-12-28 76.95 78.00 75.00 76.94 77.98 1.04 1.35% 4,422,688 344,881,210
2020-12-25 75.50 77.00 72.00 76.99 76.94 -0.05 -0.06% 1,861,343 143,211,730
2020-12-24 75.00 77.00 75.00 74.69 76.99 2.30 3.08% 4,498,464 346,336,743
From: To: