Дундаж ₮: 563.69
Дундаж Ш: 2,928
Сүүлчийн ₮: 538.00
Сүүлчийн Ш: 5
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2023-01-27 538.00 538.00 538.00 500.00 538.00 38.00 7.60% 5 2,690
2023-01-26 500.00 500.00 500.00 500.00 500.00 0.00 0.00% 681 340,500
2023-01-25 500.00 500.00 500.00 538.85 500.00 -38.85 -7.21% 1,268 634,000
2023-01-20 538.80 538.90 538.80 539.00 538.85 -0.15 -0.03% 20 10,777
2023-01-19 539.00 539.00 539.00 470.00 539.00 69.00 14.68% 5 2,695
2023-01-17 470.00 470.00 470.00 467.03 470.00 2.97 0.64% 66 31,020
2023-01-16 466.00 539.99 466.00 548.00 467.03 -80.97 -14.78% 460 214,834
2023-01-12 468.00 548.00 468.00 549.99 548.00 -1.99 -0.36% 55 30,140
2023-01-10 549.99 549.99 549.99 550.00 549.99 -0.01 0.00% 10 5,500
2023-01-04 550.00 550.00 550.00 549.90 550.00 0.10 0.02% 5 2,750
2023-01-03 549.90 549.90 549.90 500.00 549.90 49.90 9.98% 10 5,499
2023-01-02 500.00 500.00 500.00 499.90 500.00 0.10 0.02% 4,407 2,203,500
2022-12-26 426.00 499.90 426.00 500.00 499.90 -0.10 -0.02% 1,419 709,358
2022-12-22 426.00 500.00 426.00 500.00 500.00 0.00 0.00% 33 16,500
2022-12-14 500.00 500.00 500.00 500.00 500.00 0.00 0.00% 946 473,000
2022-12-06 500.00 500.00 500.00 500.00 500.00 0.00 0.00% 10 5,000
2022-11-28 500.00 500.00 500.00 500.00 500.00 0.00 0.00% 10 5,000
2022-11-23 500.00 500.00 500.00 500.00 500.00 0.00 0.00% 5 2,500
2022-11-08 500.00 500.00 500.00 538.00 500.00 -38.00 -7.06% 495 247,500
2022-10-18 538.00 538.00 538.00 538.99 538.00 -0.99 -0.18% 5 2,690
2022-10-17 538.99 539.00 538.99 500.00 538.99 38.99 7.80% 257 138,520
2022-10-14 500.00 500.00 500.00 439.00 500.00 61.00 13.90% 1,990 995,000
2022-10-13 439.00 439.00 439.00 390.00 439.00 49.00 12.56% 7 3,073
2022-10-12 361.00 390.00 361.00 360.00 390.00 30.00 8.33% 12 4,680
2022-10-04 360.00 360.00 360.00 355.00 360.00 5.00 1.41% 6 2,160
2022-09-07 355.00 355.00 355.00 402.11 355.00 -47.11 -11.72% 20 7,100
2022-09-01 402.11 402.11 402.11 407.55 402.11 -5.44 -1.33% 10 4,021
2022-08-31 402.10 410.00 402.10 450.00 407.55 -42.45 -9.43% 835 340,304
2022-08-30 450.00 450.00 450.00 499.99 450.00 -49.99 -10.00% 28 12,600
2022-08-19 499.99 499.99 499.99 500.00 499.99 -0.01 0.00% 38 19,000
2022-08-15 500.00 500.00 500.00 455.27 500.00 44.73 9.82% 25 12,500
2022-08-11 450.00 508.90 450.00 450.00 455.27 5.27 1.17% 67 30,503
2022-08-10 450.00 450.00 450.00 450.00 450.00 0.00 0.00% 466 209,700
2022-08-09 450.00 450.00 450.00 450.00 450.00 0.00 0.00% 50 22,500
2022-08-08 450.00 450.00 450.00 400.00 450.00 50.00 12.50% 20 9,000
2022-08-02 400.00 400.00 400.00 393.00 400.00 7.00 1.78% 100 40,000
2022-07-28 393.00 393.00 393.00 392.00 393.00 1.00 0.26% 10 3,930
2022-07-06 392.00 392.00 392.00 391.22 392.00 0.78 0.20% 215 84,280
2022-06-21 391.22 391.22 391.22 418.84 391.22 -27.62 -6.59% 80 31,298
2022-06-13 420.00 420.00 408.00 421.00 418.84 -2.16 -0.51% 528 221,148
2022-06-08 460.00 460.00 421.00 450.00 421.00 -29.00 -6.44% 210 88,410
2022-05-30 450.00 450.00 450.00 489.00 450.00 -39.00 -7.98% 10 4,500
2022-05-27 489.00 489.00 489.00 489.00 489.00 0.00 0.00% 20 9,780
2022-05-26 489.00 489.00 489.00 488.16 489.00 0.84 0.17% 60 29,340
2022-05-25 488.00 489.00 488.00 448.53 488.16 39.63 8.84% 393 191,847
2022-05-17 461.00 461.00 420.10 479.00 448.53 -30.47 -6.36% 80 35,882
2022-05-16 479.00 479.00 479.00 479.00 479.00 0.00 0.00% 7 3,353
2022-05-11 479.00 479.00 479.00 480.00 479.00 -1.00 -0.21% 2 958
2022-05-10 480.00 480.00 480.00 488.00 480.00 -8.00 -1.64% 4 1,920
2022-05-06 488.00 488.00 488.00 489.00 488.00 -1.00 -0.20% 20 9,760
2022-05-03 489.00 489.00 489.00 485.00 489.00 4.00 0.82% 27 13,203
2022-05-02 485.00 485.00 485.00 490.00 485.00 -5.00 -1.02% 166 80,510
2022-04-27 490.00 490.00 490.00 490.00 490.00 0.00 0.00% 10 4,900
2022-04-26 490.00 490.00 490.00 490.00 490.00 0.00 0.00% 122 59,780
2022-04-22 490.00 490.00 490.00 490.00 490.00 0.00 0.00% 30 14,700
2022-04-21 490.00 490.00 490.00 485.04 490.00 4.96 1.02% 10 4,900
2022-04-15 485.10 485.10 485.00 485.01 485.04 0.03 0.01% 70 33,953
2022-04-13 485.01 485.01 485.01 500.00 485.01 -14.99 -3.00% 100 48,501
2022-04-12 500.00 500.00 500.00 485.83 500.00 14.17 2.92% 9 4,500
2022-04-08 503.00 503.00 485.00 542.94 485.83 -57.11 -10.52% 1,878 912,389
2022-04-04 542.94 542.94 542.94 501.00 542.94 41.94 8.37% 12 6,515
2022-04-01 501.00 501.00 501.00 542.99 501.00 -41.99 -7.73% 30 15,030
2022-03-30 542.99 542.99 542.98 500.00 542.99 42.99 8.60% 38 20,634
2022-03-25 500.00 500.00 500.00 500.00 500.00 0.00 0.00% 10 5,000
2022-03-24 505.00 505.00 485.00 523.38 500.00 -23.38 -4.47% 1,257 628,500
2022-03-23 545.00 545.00 520.00 505.90 523.38 17.48 3.46% 133 69,610
2022-03-18 505.90 505.90 505.90 502.00 505.90 3.90 0.78% 10 5,059
2022-03-14 502.00 502.00 502.00 545.00 502.00 -43.00 -7.89% 5 2,510
2022-03-11 558.99 560.00 545.00 546.00 545.00 -1.00 -0.18% 111 60,495
2022-03-07 560.00 560.00 546.00 564.50 546.00 -18.50 -3.28% 11 6,006
2022-03-03 566.00 566.00 564.50 566.50 564.50 -2.00 -0.35% 199 112,336
2022-03-02 566.50 566.50 566.50 567.88 566.50 -1.38 -0.24% 24 13,596
2022-03-01 567.88 567.88 567.88 536.49 567.88 31.39 5.85% 285 161,846
2022-02-28 567.90 567.90 500.00 500.00 536.49 36.49 7.30% 400 214,596
2022-02-24 500.00 500.00 500.00 500.00 500.00 0.00 0.00% 8,111 4,055,500
2022-02-23 500.00 500.00 500.00 568.98 500.00 -68.98 -12.12% 5,889 2,944,500
2022-02-22 511.00 568.98 511.00 509.23 568.98 59.75 11.73% 11 6,259
2022-02-15 508.01 510.00 508.00 520.95 509.23 -11.72 -2.25% 260 132,400
2022-02-11 530.00 530.00 515.00 532.74 520.95 -11.79 -2.21% 1,859 968,446
2022-02-10 540.10 550.00 527.00 550.00 532.74 -17.26 -3.14% 3,202 1,705,833
2022-02-09 550.00 550.00 550.00 540.19 550.00 9.81 1.82% 26 14,300
2022-02-08 565.00 565.00 540.00 565.00 540.19 -24.81 -4.39% 7,085 3,827,246
2022-02-07 560.00 565.00 560.00 560.00 565.00 5.00 0.89% 65 36,725
2022-02-01 560.00 560.00 560.00 540.00 560.00 20.00 3.70% 10 5,600
2022-01-31 540.00 540.00 540.00 560.00 540.00 -20.00 -3.57% 310 167,400
2022-01-27 560.00 560.00 560.00 540.39 560.00 19.61 3.63% 33 18,480
2022-01-24 542.00 542.00 540.00 560.00 540.39 -19.61 -3.50% 3,000 1,621,170
2022-01-19 560.00 560.00 560.00 560.00 560.00 0.00 0.00% 10 5,600
2022-01-17 560.00 560.00 560.00 536.67 560.00 23.33 4.35% 30 16,800
2022-01-14 560.00 560.00 535.00 559.00 536.67 -22.33 -3.99% 200 107,334
2022-01-13 555.00 559.00 555.00 557.00 559.00 2.00 0.36% 155 86,645
2022-01-12 557.00 557.00 557.00 528.51 557.00 28.49 5.39% 10 5,570
2022-01-07 529.00 529.00 527.00 533.79 528.51 -5.28 -0.99% 7,677 4,057,371
2022-01-06 530.00 560.00 529.00 530.00 533.79 3.79 0.72% 339 180,955
2022-01-05 530.00 530.00 530.00 530.00 530.00 0.00 0.00% 11,479 6,083,870
2022-01-04 551.00 551.00 530.00 551.00 530.00 -21.00 -3.81% 12,521 6,636,130
2022-01-03 551.00 551.00 551.00 551.00 551.00 0.00 0.00% 208 114,608
2021-12-30 551.00 551.00 551.00 550.01 551.00 0.99 0.18% 16 8,816
2021-12-28 550.01 550.01 550.01 559.00 550.01 -8.99 -1.61% 12 6,600
2021-12-27 558.99 559.00 558.98 558.98 559.00 0.02 0.00% 111 62,049
2021-12-24 558.97 558.99 558.97 550.00 558.98 8.98 1.63% 21 11,739
2021-12-21 550.00 550.00 550.00 557.00 550.00 -7.00 -1.26% 400 220,000
2021-12-20 557.00 557.00 557.00 557.00 557.00 0.00 0.00% 4,243 2,363,351
2021-12-17 557.00 557.00 557.00 559.00 557.00 -2.00 -0.36% 422 235,054
2021-12-16 559.00 559.00 559.00 558.98 559.00 0.02 0.00% 10 5,590
2021-12-15 557.00 559.00 557.00 556.22 558.98 2.76 0.50% 1,820 1,017,344
2021-12-14 556.00 557.00 556.00 555.00 556.22 1.22 0.22% 23 12,793
2021-12-10 557.99 557.99 555.00 520.00 555.00 35.00 6.73% 20 11,100
2021-12-08 520.00 520.00 520.00 558.97 520.00 -38.97 -6.97% 34 17,680
2021-12-07 558.97 558.97 558.97 558.98 558.97 -0.01 0.00% 10 5,590
2021-12-06 558.98 558.98 558.98 558.98 558.98 0.00 0.00% 113 63,165
2021-12-03 558.98 558.98 558.98 514.00 558.98 44.98 8.75% 5 2,795
2021-12-01 514.00 514.00 514.00 510.02 514.00 3.98 0.78% 470 241,580
2021-11-30 511.00 511.00 510.00 503.37 510.02 6.65 1.32% 500 255,010
2021-11-29 500.00 520.00 500.00 558.99 503.37 -55.62 -9.95% 205 103,191
2021-11-25 558.99 558.99 558.99 558.67 558.99 0.32 0.06% 12 6,708
2021-11-24 559.00 559.00 558.00 558.99 558.67 -0.32 -0.06% 150 83,801
2021-11-23 558.99 559.00 558.99 559.00 558.99 -0.01 0.00% 15 8,385
2021-11-19 559.00 559.00 559.00 518.84 559.00 40.16 7.74% 10 5,590
2021-11-17 500.00 520.00 500.00 520.00 518.84 -1.16 -0.22% 518 268,759
2021-11-16 510.00 520.00 510.00 505.78 520.00 14.22 2.81% 160 83,200
2021-11-12 537.00 537.00 505.00 537.00 505.78 -31.22 -5.81% 1,072 542,196
2021-11-11 537.00 537.00 537.00 510.00 537.00 27.00 5.29% 22 11,814
2021-11-10 510.00 510.00 510.00 506.60 510.00 3.40 0.67% 90 45,900
2021-11-09 505.00 510.00 505.00 549.00 506.60 -42.40 -7.72% 169 85,615
2021-11-08 549.00 549.00 549.00 560.00 549.00 -11.00 -1.96% 30 16,470
2021-11-04 560.00 560.00 560.00 568.00 560.00 -8.00 -1.41% 22 12,320
2021-11-03 568.00 568.00 568.00 571.90 568.00 -3.90 -0.68% 43 24,424
2021-11-02 571.90 571.90 571.90 525.24 571.90 46.66 8.88% 10 5,719
2021-11-01 528.00 528.00 525.00 528.57 525.24 -3.33 -0.63% 3,266 1,715,434
2021-10-28 573.00 573.00 500.00 578.00 528.57 -49.43 -8.55% 2,286 1,208,311
2021-10-27 505.00 505.00 505.00 510.31 505.00 -5.31 -1.04% 1,070 540,350
2021-10-25 549.00 550.00 508.00 579.99 510.31 -69.68 -12.01% 1,240 632,784
2021-10-21 579.99 579.99 579.99 579.98 579.99 0.01 0.00% 10 5,800
2021-10-20 580.00 580.00 579.00 559.94 579.98 20.04 3.58% 841 487,763
2021-10-19 559.00 560.00 559.00 560.00 559.94 -0.06 -0.01% 1,447 810,233
2021-10-18 560.00 560.00 560.00 540.00 560.00 20.00 3.70% 25 14,000
2021-10-15 506.00 540.00 505.02 521.01 540.00 18.99 3.64% 143 77,220
2021-10-14 560.00 560.00 510.00 583.99 521.01 -62.98 -10.78% 1,058 551,229
2021-10-13 583.99 583.99 583.99 550.00 583.99 33.99 6.18% 5 2,920
2021-10-11 549.00 550.00 549.00 550.00 550.00 0.00 0.00% 2,089 1,148,950
2021-10-08 550.00 550.00 550.00 511.79 550.00 38.21 7.47% 111 61,050
2021-10-07 556.00 556.00 500.00 556.00 511.79 -44.21 -7.95% 10,391 5,318,010
2021-10-06 556.00 556.00 556.00 557.54 556.00 -1.54 -0.28% 161 89,516
2021-10-05 561.00 561.00 555.55 564.68 557.54 -7.14 -1.26% 4,000 2,230,160
2021-10-01 565.00 565.00 564.00 599.99 564.68 -35.31 -5.89% 230 129,876
2021-09-30 599.99 599.99 599.99 600.00 599.99 -0.01 0.00% 7 4,200
2021-09-29 600.00 600.00 600.00 564.84 600.00 35.16 6.22% 155 93,000
2021-09-28 600.00 600.00 560.10 600.00 564.84 -35.16 -5.86% 669 377,878
2021-09-27 560.00 600.00 560.00 560.75 600.00 39.25 7.00% 22 13,200
2021-09-24 575.00 575.00 555.55 605.44 560.75 -44.69 -7.38% 4,000 2,243,000
2021-09-23 604.99 606.98 604.99 580.73 605.44 24.71 4.25% 75 45,408
2021-09-21 590.00 590.00 565.00 606.44 580.73 -25.71 -4.24% 318 184,672
2021-09-16 570.00 607.00 565.01 578.33 606.44 28.11 4.86% 100 60,644
2021-09-15 580.00 580.00 575.00 601.29 578.33 -22.96 -3.82% 300 173,499
2021-09-14 609.90 609.90 600.00 600.00 601.29 1.29 0.22% 92 55,319
2021-09-13 600.00 600.00 600.00 590.09 600.00 9.91 1.68% 20 12,000
2021-09-09 579.70 600.00 578.00 600.00 590.09 -9.91 -1.65% 501 295,635
2021-09-08 600.00 600.00 600.00 604.96 600.00 -4.96 -0.82% 50 30,000
2021-09-07 600.00 620.00 600.00 579.46 604.96 25.50 4.40% 1,489 900,785
2021-09-06 579.00 580.00 579.00 580.00 579.46 -0.54 -0.09% 130 75,330
2021-08-30 590.00 600.00 550.00 602.99 580.00 -22.99 -3.81% 6,970 4,042,600
2021-08-25 602.99 602.99 602.99 551.20 602.99 51.79 9.40% 3 1,809
2021-08-24 603.00 603.00 550.00 602.99 551.20 -51.79 -8.59% 4,004 2,207,005
2021-08-23 551.00 602.99 550.00 558.49 602.99 44.50 7.97% 3,503 2,112,274
2021-08-20 603.00 603.00 555.02 584.50 558.49 -26.01 -4.45% 4,297 2,399,832
2021-08-19 584.50 584.50 584.50 600.00 584.50 -15.50 -2.58% 73 42,669
2021-08-17 602.99 602.99 600.00 642.00 600.00 -42.00 -6.54% 260 156,000
2021-08-16 642.00 642.00 642.00 580.59 642.00 61.41 10.58% 169 108,498
2021-08-11 585.10 585.10 580.00 582.80 580.59 -2.21 -0.38% 5,952 3,455,672
2021-08-10 580.00 645.00 580.00 650.00 582.80 -67.20 -10.34% 2,090 1,218,052
2021-08-09 645.00 650.00 645.00 611.29 650.00 38.71 6.33% 13 8,450
2021-08-06 650.00 650.00 610.00 650.00 611.29 -38.71 -5.96% 310 189,500
2021-08-05 650.00 650.00 650.00 641.22 650.00 8.78 1.37% 40 26,000
2021-08-04 650.00 667.99 610.10 606.04 641.22 35.18 5.80% 160 102,595
2021-08-03 606.00 606.09 606.00 605.83 606.04 0.21 0.03% 18 10,909
2021-08-02 595.00 606.00 595.00 595.00 605.83 10.83 1.82% 2,200 1,332,826
2021-07-29 595.00 595.00 595.00 595.00 595.00 0.00 0.00% 50 29,750
2021-07-26 595.00 595.00 595.00 595.00 595.00 0.00 0.00% 15 8,925
2021-07-23 595.00 595.00 595.00 600.00 595.00 -5.00 -0.83% 9 5,355
2021-07-21 570.00 600.00 570.00 605.67 600.00 -5.67 -0.94% 558 334,800
2021-07-20 605.67 605.67 605.67 605.45 605.67 0.22 0.04% 22 13,325
2021-07-09 606.00 606.00 600.00 560.50 605.45 44.95 8.02% 11 6,660
2021-07-06 560.50 560.50 560.50 560.50 560.50 0.00 0.00% 50 28,025
2021-07-02 600.00 600.00 560.50 560.50 560.50 0.00 0.00% 1,112 623,276
2021-07-01 560.50 560.50 560.50 560.50 560.50 0.00 0.00% 10 5,605
2021-06-30 561.00 561.00 560.00 580.00 560.50 -19.50 -3.36% 200 112,100
2021-06-24 580.00 580.00 580.00 580.00 580.00 0.00 0.00% 15 8,700
2021-06-23 580.00 580.00 580.00 607.90 580.00 -27.90 -4.59% 50 29,000
2021-06-22 607.90 607.90 607.90 565.18 607.90 42.72 7.56% 10 6,079
2021-06-18 570.00 570.00 541.00 609.00 565.18 -43.82 -7.20% 1,200 678,216
2021-06-14 609.00 609.00 609.00 619.00 609.00 -10.00 -1.62% 10 6,090
2021-06-07 542.00 619.00 540.00 542.00 619.00 77.00 14.21% 255 157,845
2021-06-04 542.00 542.00 542.00 545.04 542.00 -3.04 -0.56% 912 494,304
2021-05-27 574.99 574.99 545.00 544.89 545.04 0.15 0.03% 12,631 6,884,400
2021-05-25 545.00 545.00 540.01 545.00 544.89 -0.11 -0.02% 2,781 1,515,339
2021-05-24 550.00 550.00 545.00 574.99 545.00 -29.99 -5.22% 6,577 3,584,465
2021-05-19 574.99 574.99 574.99 553.12 574.99 21.87 3.95% 10 5,750
2021-05-18 569.00 569.00 550.00 570.00 553.12 -16.88 -2.96% 920 508,870
2021-05-14 570.00 570.00 570.00 571.09 570.00 -1.09 -0.19% 968 551,760
2021-05-13 572.00 575.00 570.00 575.00 571.09 -3.91 -0.68% 1,015 579,656
2021-05-12 575.00 575.00 575.00 575.00 575.00 0.00 0.00% 26 14,950
2021-05-11 575.00 575.00 575.00 571.11 575.00 3.89 0.68% 284 163,300
2021-05-07 571.00 574.00 570.00 577.57 571.11 -6.46 -1.12% 1,241 708,748
2021-05-06 590.00 590.00 575.00 590.29 577.57 -12.72 -2.15% 1,233 712,144
2021-05-04 600.00 600.00 590.00 592.50 590.29 -2.21 -0.37% 625 368,931
2021-05-03 593.00 593.00 592.00 599.00 592.50 -6.50 -1.09% 200 118,500
2021-04-29 599.00 599.00 599.00 599.00 599.00 0.00 0.00% 1,000 599,000
2021-04-28 599.00 599.00 599.00 591.25 599.00 7.75 1.31% 9 5,391
2021-04-27 595.03 596.00 580.00 595.04 591.25 -3.79 -0.64% 1,010 597,163
2021-04-26 595.10 595.10 595.02 596.00 595.04 -0.96 -0.16% 600 357,024
2021-04-22 614.00 614.00 596.00 600.00 596.00 -4.00 -0.67% 2,083 1,241,468
2021-04-21 615.00 615.00 600.00 612.98 600.00 -12.98 -2.12% 400 240,000
2021-04-20 614.50 615.00 601.00 608.57 612.98 4.41 0.72% 116 71,106
2021-04-19 615.00 615.00 605.00 618.99 608.57 -10.42 -1.68% 1,290 785,055
2021-04-15 618.00 620.00 618.00 610.02 618.99 8.97 1.47% 935 578,756
2021-04-14 619.00 619.00 592.60 619.00 610.02 -8.98 -1.45% 526 320,871
2021-04-12 619.00 619.00 619.00 619.00 619.00 0.00 0.00% 31 19,189
2021-04-09 605.00 619.00 600.00 600.46 619.00 18.54 3.09% 1,889 1,169,291
2021-04-07 600.00 619.00 600.00 619.00 600.46 -18.54 -3.00% 123 73,857
2021-04-06 619.00 619.00 619.00 616.89 619.00 2.11 0.34% 4 2,476
2021-04-05 620.00 620.00 615.00 620.00 616.89 -3.11 -0.50% 161 99,319
2021-04-02 620.00 620.00 620.00 611.01 620.00 8.99 1.47% 872 540,640
2021-03-31 611.01 611.01 611.01 620.00 611.01 -8.99 -1.45% 777 474,755
2021-03-30 618.99 620.00 618.99 619.00 620.00 1.00 0.16% 132 81,840
2021-03-29 612.00 619.00 612.00 618.20 619.00 0.80 0.13% 120 74,280
2021-03-26 618.00 620.00 618.00 613.00 618.20 5.20 0.85% 678 419,140
2021-03-25 613.00 613.00 613.00 604.18 613.00 8.82 1.46% 500 306,500
2021-03-24 620.00 620.00 600.00 629.00 604.18 -24.82 -3.95% 2,209 1,334,634
2021-03-23 629.00 629.00 629.00 629.99 629.00 -0.99 -0.16% 210 132,090
2021-03-22 630.00 630.00 630.00 620.00 629.99 9.99 1.61% 170 107,098
2021-03-19 620.00 620.00 620.00 620.16 620.00 -0.16 -0.03% 100 62,000
2021-03-18 625.00 625.00 620.00 630.00 620.16 -9.84 -1.56% 1,000 620,160
2021-03-17 630.00 630.00 620.00 658.00 630.00 -28.00 -4.26% 1,415 891,450
2021-03-16 635.10 658.00 635.00 660.00 658.00 -2.00 -0.30% 427 280,966
2021-03-15 659.00 660.00 659.00 659.00 660.00 1.00 0.15% 3,353 2,212,980
2021-03-12 635.10 659.00 635.10 659.00 659.00 0.00 0.00% 17 11,203
2021-03-10 659.00 659.00 659.00 661.20 659.00 -2.20 -0.33% 305 200,995
2021-03-09 659.90 662.99 659.90 630.71 661.20 30.49 4.83% 1,001 661,861
2021-03-05 645.00 645.00 630.00 663.23 630.71 -32.52 -4.90% 1,923 1,212,855
2021-03-04 663.99 663.99 663.00 650.00 663.23 13.23 2.04% 13 8,622
2021-03-02 650.00 650.00 650.00 658.62 650.00 -8.62 -1.31% 500 325,000
2021-03-01 668.00 670.00 649.00 657.00 658.62 1.62 0.25% 6,410 4,221,754
2021-02-26 670.00 670.00 657.00 658.32 657.00 -1.32 -0.20% 1,225 804,825
2021-02-25 674.99 674.99 657.50 674.99 658.32 -16.67 -2.47% 155 102,040
2021-02-24 680.00 680.00 674.99 651.88 674.99 23.11 3.55% 303 204,522
2021-02-23 650.00 657.00 650.00 664.76 651.88 -12.88 -1.94% 798 520,200
2021-02-22 676.10 718.99 655.00 719.00 664.76 -54.24 -7.54% 623 414,145
2021-02-19 738.00 738.00 700.00 712.42 719.00 6.58 0.92% 83 59,677
2021-02-18 700.00 750.00 676.00 735.56 712.42 -23.14 -3.15% 7,001 4,987,652
2021-02-17 700.00 738.98 700.00 700.00 735.56 35.56 5.08% 1,090 801,760
2021-02-16 700.00 700.00 675.00 683.75 700.00 16.25 2.38% 570 399,000
2021-02-15 685.00 685.00 680.00 685.00 683.75 -1.25 -0.18% 2,000 1,367,500
2021-02-11 685.00 685.00 685.00 698.03 685.00 -13.03 -1.87% 740 506,900
2021-02-10 690.00 700.00 685.00 670.00 698.03 28.03 4.18% 540 376,936
2021-02-09 670.00 670.00 670.00 668.00 670.00 2.00 0.30% 228 152,760
2021-02-08 660.00 668.98 660.00 646.35 668.00 21.65 3.35% 12,475 8,333,300
2021-02-05 650.00 660.00 630.00 650.00 646.35 -3.65 -0.56% 3,941 2,547,265
2021-02-04 650.00 650.00 650.00 665.72 650.00 -15.72 -2.36% 40 26,000
2021-02-03 629.00 670.00 610.01 610.01 665.72 55.71 9.13% 7,649 5,092,092
2021-02-02 610.01 610.01 610.01 610.00 610.01 0.01 0.00% 500 305,005
2021-02-01 605.50 610.00 605.00 630.00 610.00 -20.00 -3.17% 1,600 976,000
2021-01-29 630.00 630.00 630.00 630.00 630.00 0.00 0.00% 15 9,450
2021-01-28 605.00 630.00 605.00 629.00 630.00 1.00 0.16% 545 343,350
2021-01-27 629.00 629.00 629.00 634.99 629.00 -5.99 -0.94% 10 6,290
2021-01-26 634.99 634.99 634.99 633.70 634.99 1.29 0.20% 15 9,525
2021-01-25 633.00 635.98 633.00 634.99 633.70 -1.29 -0.20% 50 31,685
2021-01-22 634.99 634.99 634.99 605.00 634.99 29.99 4.96% 40 25,400
2021-01-21 605.00 605.00 605.00 636.00 605.00 -31.00 -4.87% 7,000 4,235,000
2021-01-20 636.00 636.00 636.00 636.99 636.00 -0.99 -0.16% 30 19,080
2021-01-19 636.99 636.99 636.99 600.00 636.99 36.99 6.17% 348 221,673
2021-01-18 600.01 600.01 600.00 600.49 600.00 -0.49 -0.08% 7,605 4,563,000
2021-01-15 621.00 621.00 600.00 638.00 600.49 -37.51 -5.88% 6,315 3,792,094
2021-01-14 638.00 638.00 638.00 620.00 638.00 18.00 2.90% 16 10,208
2021-01-13 620.00 620.00 620.00 638.00 620.00 -18.00 -2.82% 309 191,580
2021-01-12 638.00 638.00 638.00 638.00 638.00 0.00 0.00% 10 6,380
2021-01-11 638.00 638.00 638.00 638.00 638.00 0.00 0.00% 70 44,660
2021-01-08 630.00 638.00 629.00 607.69 638.00 30.31 4.99% 75 47,850
2021-01-07 638.00 638.00 606.00 604.00 607.69 3.69 0.61% 441 267,991
2021-01-05 604.00 604.00 604.00 638.95 604.00 -34.95 -5.47% 190 114,760
2021-01-04 638.95 638.95 638.95 639.98 638.95 -1.03 -0.16% 5 3,195
2020-12-31 639.98 639.98 602.01 639.97 639.98 0.01 0.00% 38 24,319
2020-12-30 639.98 639.98 639.97 599.99 639.97 39.98 6.66% 65 41,598
2020-12-28 639.00 639.00 595.00 639.00 599.99 -39.01 -6.10% 120,254 72,151,197
2020-12-25 639.00 639.00 639.00 639.00 639.00 0.00 0.00% 215 137,385
2020-12-24 600.00 639.00 600.00 600.00 639.00 39.00 6.50% 426,784 272,714,976
From: To: