Дундаж ₮: 1,195.84
Дундаж Ш: 26,878
Сүүлчийн ₮: 746.18
Сүүлчийн Ш: 13,303
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2022-07-06 706.07 749.98 706.06 724.64 746.18 21.54 2.97% 13,303 9,926,433
2022-07-05 711.00 729.98 706.01 727.73 724.64 -3.09 -0.42% 3,411 2,471,747
2022-07-04 730.00 730.00 720.00 740.00 727.73 -12.27 -1.66% 1,267 922,034
2022-07-01 730.00 740.00 730.00 735.19 740.00 4.81 0.65% 1,262 933,880
2022-06-30 739.00 739.00 730.01 736.00 735.19 -0.81 -0.11% 1,867 1,372,600
2022-06-29 732.00 736.00 732.00 733.48 736.00 2.52 0.34% 1,813 1,334,368
2022-06-28 731.00 735.00 730.01 733.74 733.48 -0.26 -0.04% 2,610 1,914,383
2022-06-27 736.00 736.00 731.01 736.00 733.74 -2.26 -0.31% 1,512 1,109,415
2022-06-24 736.01 740.00 736.00 735.25 736.00 0.75 0.10% 2,526 1,859,136
2022-06-23 740.00 740.00 735.00 751.00 735.25 -15.75 -2.10% 1,501 1,103,610
2022-06-22 750.00 751.00 731.00 751.73 751.00 -0.73 -0.10% 658 494,158
2022-06-21 761.01 762.00 751.00 779.00 751.73 -27.27 -3.50% 5,052 3,797,740
2022-06-20 760.01 779.99 760.00 769.06 779.00 9.94 1.29% 977 761,083
2022-06-17 760.00 780.00 760.00 771.55 769.06 -2.49 -0.32% 2,569 1,975,715
2022-06-16 765.00 784.00 760.00 779.99 771.55 -8.44 -1.08% 4,594 3,544,501
2022-06-15 780.00 780.00 760.00 784.86 779.99 -4.87 -0.62% 5,505 4,293,845
2022-06-13 767.00 800.99 767.00 777.79 784.86 7.07 0.91% 5,015 3,936,073
2022-06-10 802.00 805.00 763.00 804.98 777.79 -27.19 -3.38% 4,311 3,353,053
2022-06-09 787.00 805.00 780.00 800.00 804.98 4.98 0.62% 1,217 979,661
2022-06-08 765.00 810.00 765.00 797.91 800.00 2.09 0.26% 5,575 4,460,000
2022-06-07 780.00 800.00 780.00 768.49 797.91 29.42 3.83% 11,777 9,396,986
2022-06-06 760.00 780.00 760.00 760.20 768.49 8.29 1.09% 6,271 4,819,201
2022-06-03 750.00 785.99 750.00 774.33 760.20 -14.13 -1.82% 5,030 3,823,806
2022-06-02 757.00 789.00 750.00 793.61 774.33 -19.28 -2.43% 6,165 4,773,744
2022-05-31 780.00 798.00 750.00 799.25 793.61 -5.64 -0.71% 24,732 19,627,563
2022-05-30 780.01 799.98 780.01 799.38 799.25 -0.13 -0.02% 1,380 1,102,965
2022-05-27 785.00 799.99 776.00 784.64 799.38 14.74 1.88% 1,695 1,354,949
2022-05-26 773.00 785.00 772.90 775.55 784.64 9.09 1.17% 3,962 3,108,744
2022-05-25 780.00 785.00 775.00 785.00 775.55 -9.45 -1.20% 1,190 922,905
2022-05-24 770.00 785.00 770.00 782.72 785.00 2.28 0.29% 3,815 2,994,775
2022-05-23 790.00 799.00 770.00 798.04 782.72 -15.32 -1.92% 4,795 3,753,142
2022-05-20 815.00 815.00 790.00 824.95 798.04 -26.91 -3.26% 8,308 6,630,116
2022-05-19 820.02 835.00 820.00 842.62 824.95 -17.67 -2.10% 1,972 1,626,801
2022-05-18 820.01 854.00 820.00 863.44 842.62 -20.82 -2.41% 3,020 2,544,712
2022-05-17 835.00 866.00 835.00 862.61 863.44 0.83 0.10% 6,861 5,924,062
2022-05-16 824.00 869.00 823.00 883.10 862.61 -20.49 -2.32% 2,711 2,338,536
2022-05-13 807.05 885.00 807.05 871.70 883.10 11.40 1.31% 11,245 9,930,460
2022-05-12 802.00 885.00 800.00 826.62 871.70 45.08 5.45% 6,171 5,379,261
2022-05-11 835.00 835.00 801.01 884.18 826.62 -57.56 -6.51% 4,010 3,314,746
2022-05-10 850.00 887.00 830.12 879.63 884.18 4.55 0.52% 48,506 42,888,035
2022-05-09 901.00 901.00 850.00 917.58 879.63 -37.95 -4.14% 6,070 5,339,354
2022-05-06 910.00 920.00 910.00 918.28 917.58 -0.70 -0.08% 2,679 2,458,197
2022-05-05 910.52 920.00 910.01 916.04 918.28 2.24 0.24% 3,266 2,999,102
2022-05-04 910.52 919.00 910.52 910.29 916.04 5.75 0.63% 1,930 1,767,957
2022-05-03 945.00 950.00 910.01 963.70 910.29 -53.41 -5.54% 3,594 3,271,582
2022-05-02 951.00 964.00 940.00 963.44 963.70 0.26 0.03% 23,363 22,514,923
2022-04-29 964.00 964.99 950.00 964.90 963.44 -1.46 -0.15% 2,255 2,172,557
2022-04-28 950.00 965.00 936.00 964.20 964.90 0.70 0.07% 6,603 6,371,235
2022-04-27 940.01 967.50 940.01 956.94 964.20 7.26 0.76% 3,393 3,271,531
2022-04-26 968.00 968.00 937.00 970.00 956.94 -13.06 -1.35% 1,365 1,306,223
2022-04-25 970.00 970.00 946.00 969.56 970.00 0.44 0.05% 2,885 2,798,450
2022-04-22 970.00 980.00 930.00 935.79 969.56 33.77 3.61% 5,874 5,695,195
2022-04-21 958.00 960.00 930.00 957.62 935.79 -21.83 -2.28% 3,855 3,607,470
2022-04-20 931.00 960.00 931.00 943.04 957.62 14.58 1.55% 3,180 3,045,232
2022-04-19 930.01 958.00 930.00 952.79 943.04 -9.75 -1.02% 5,204 4,907,580
2022-04-18 940.00 960.00 930.01 954.71 952.79 -1.92 -0.20% 5,026 4,788,723
2022-04-15 930.00 956.99 930.00 950.19 954.71 4.52 0.48% 2,417 2,307,534
2022-04-14 940.00 958.00 920.00 954.45 950.19 -4.26 -0.45% 15,079 14,327,915
2022-04-13 935.01 957.99 935.01 940.62 954.45 13.83 1.47% 1,533 1,463,172
2022-04-12 960.00 960.00 935.00 955.44 940.62 -14.82 -1.55% 5,265 4,952,364
2022-04-11 950.50 1,000.00 946.00 984.72 955.44 -29.28 -2.97% 9,802 9,365,223
2022-04-08 950.00 1,000.00 943.00 973.72 984.72 11.00 1.13% 14,337 14,117,931
2022-04-07 950.00 980.00 945.00 949.04 973.72 24.68 2.60% 6,575 6,402,209
2022-04-06 948.01 950.00 948.00 948.07 949.04 0.97 0.10% 58,778 55,782,673
2022-04-05 948.02 965.00 948.02 960.17 948.07 -12.10 -1.26% 2,800 2,654,596
2022-04-04 950.00 978.99 948.01 951.84 960.17 8.33 0.88% 5,434 5,217,564
2022-04-01 950.03 969.00 942.00 965.58 951.84 -13.74 -1.42% 6,129 5,833,827
2022-03-31 951.00 977.99 950.01 976.81 965.58 -11.23 -1.15% 7,545 7,285,301
2022-03-30 952.00 977.98 950.00 975.90 976.81 0.91 0.09% 10,074 9,840,384
2022-03-29 951.00 977.00 951.00 982.11 975.90 -6.21 -0.63% 3,503 3,418,578
2022-03-28 980.20 1,020.00 950.00 989.75 982.11 -7.64 -0.77% 4,756 4,670,915
2022-03-25 1,010.00 1,026.00 980.00 1,051.00 989.75 -61.25 -5.83% 6,245 6,180,989
2022-03-24 1,022.00 1,057.00 1,011.00 1,068.00 1,051.00 -17.00 -1.59% 3,745 3,935,995
2022-03-23 1,040.00 1,078.00 1,010.00 1,070.00 1,068.00 -2.00 -0.19% 10,979 11,725,572
2022-03-22 960.00 1,080.00 960.00 970.32 1,070.00 99.68 10.27% 14,034 15,016,380
2022-03-21 860.00 980.00 852.00 868.48 970.32 101.84 11.73% 9,900 9,606,168
2022-03-18 841.00 870.00 841.00 861.07 868.48 7.41 0.86% 1,931 1,677,035
2022-03-17 832.00 883.00 832.00 874.61 861.07 -13.54 -1.55% 5,189 4,468,092
2022-03-16 841.00 880.00 800.01 856.84 874.61 17.77 2.07% 7,907 6,915,541
2022-03-15 860.00 899.99 850.00 873.89 856.84 -17.05 -1.95% 10,324 8,846,016
2022-03-14 890.00 900.00 855.00 906.59 873.89 -32.70 -3.61% 14,503 12,674,027
2022-03-11 910.00 910.00 881.00 925.68 906.59 -19.09 -2.06% 4,505 4,084,188
2022-03-10 950.00 950.00 900.00 958.60 925.68 -32.92 -3.43% 6,282 5,815,122
2022-03-09 980.01 981.00 954.00 984.86 958.60 -26.26 -2.67% 9,526 9,131,624
2022-03-07 981.00 989.00 980.01 1,014.00 984.86 -29.14 -2.87% 6,444 6,346,438
2022-03-04 978.00 1,055.00 975.00 987.12 1,014.00 26.88 2.72% 14,799 15,006,186
2022-03-03 971.00 1,015.00 963.00 977.02 987.12 10.10 1.03% 6,107 6,028,342
2022-03-02 975.00 978.00 960.00 986.73 977.02 -9.71 -0.98% 5,022 4,906,594
2022-03-01 992.00 1,010.00 980.00 992.08 986.73 -5.35 -0.54% 5,260 5,190,200
2022-02-28 996.00 1,017.00 980.00 1,000.00 992.08 -7.92 -0.79% 18,930 18,780,074
2022-02-25 1,000.00 1,018.00 999.11 1,003.00 1,000.00 -3.00 -0.30% 10,327 10,327,000
2022-02-24 1,024.00 1,024.00 1,000.00 1,005.00 1,003.00 -2.00 -0.20% 12,458 12,495,374
2022-02-23 1,000.00 1,033.00 1,000.00 1,004.00 1,005.00 1.00 0.10% 15,140 15,215,700
2022-02-22 1,040.00 1,057.00 1,000.00 1,058.00 1,004.00 -54.00 -5.10% 17,056 17,124,224
2022-02-21 1,024.00 1,070.00 1,020.00 1,009.00 1,058.00 49.00 4.86% 21,993 23,268,594
2022-02-18 1,033.00 1,035.00 1,000.00 1,002.00 1,009.00 7.00 0.70% 52,295 52,765,655
2022-02-16 1,020.00 1,034.00 999.11 1,001.00 1,002.00 1.00 0.10% 129,711 129,970,422
2022-02-15 1,039.00 1,040.00 1,000.00 1,004.00 1,001.00 -3.00 -0.30% 88,503 88,591,503
2022-02-14 1,000.00 1,080.00 1,000.00 1,013.00 1,004.00 -9.00 -0.89% 57,565 57,795,260
2022-02-11 1,040.00 1,050.00 1,000.00 1,022.00 1,013.00 -9.00 -0.88% 30,607 31,004,891
2022-02-10 1,030.00 1,035.00 998.00 1,010.00 1,022.00 12.00 1.19% 39,455 40,323,010
2022-02-09 998.00 1,037.00 998.00 998.43 1,010.00 11.57 1.16% 8,104 8,185,040
2022-02-08 1,000.00 1,038.00 995.00 1,020.00 998.43 -21.57 -2.11% 4,626 4,618,737
2022-02-07 1,038.00 1,047.00 1,000.00 1,002.00 1,020.00 18.00 1.80% 7,159 7,302,180
2022-02-01 1,137.00 1,137.00 1,000.00 1,111.00 1,002.00 -109.00 -9.81% 34,037 34,105,074
2022-01-31 1,100.00 1,148.00 1,100.00 1,114.00 1,111.00 -3.00 -0.27% 3,378 3,752,958
2022-01-28 1,150.00 1,150.00 1,099.00 1,150.00 1,114.00 -36.00 -3.13% 9,127 10,167,478
2022-01-27 1,150.00 1,225.00 1,147.00 1,150.00 1,150.00 0.00 0.00% 6,820 7,843,000
2022-01-26 1,231.00 1,231.00 1,150.00 1,198.00 1,150.00 -48.00 -4.01% 2,060 2,369,000
2022-01-25 1,152.00 1,233.00 1,150.00 1,239.00 1,198.00 -41.00 -3.31% 18,643 22,334,314
2022-01-24 1,151.00 1,239.00 1,151.00 1,144.00 1,239.00 95.00 8.30% 560 693,840
2022-01-21 1,220.00 1,240.00 1,050.00 1,216.00 1,144.00 -72.00 -5.92% 10,584 12,108,096
2022-01-20 1,240.00 1,240.00 1,200.00 1,212.00 1,216.00 4.00 0.33% 1,657 2,014,912
2022-01-19 1,240.00 1,278.00 1,203.00 1,254.00 1,212.00 -42.00 -3.35% 8,314 10,076,568
2022-01-18 1,257.00 1,257.00 1,249.00 1,096.00 1,254.00 158.00 14.42% 832 1,043,328
2022-01-17 1,152.00 1,298.00 1,010.00 1,150.00 1,096.00 -54.00 -4.70% 44,335 48,591,160
2022-01-14 1,315.00 1,340.00 1,140.00 1,340.00 1,150.00 -190.00 -14.18% 62,386 71,743,900
2022-01-13 1,338.00 1,340.00 1,300.00 1,334.00 1,340.00 6.00 0.45% 790 1,058,600
2022-01-12 1,273.00 1,335.00 1,273.00 1,316.00 1,334.00 18.00 1.37% 2,986 3,983,324
2022-01-11 1,265.00 1,334.00 1,265.00 1,288.00 1,316.00 28.00 2.17% 2,751 3,620,316
2022-01-10 1,311.00 1,335.00 1,261.00 1,315.00 1,288.00 -27.00 -2.05% 9,847 12,682,936
2022-01-07 1,335.00 1,339.00 1,308.00 1,337.00 1,315.00 -22.00 -1.65% 2,910 3,826,650
2022-01-06 1,337.00 1,350.00 1,337.00 1,349.00 1,337.00 -12.00 -0.89% 2,034 2,719,458
2022-01-05 1,345.00 1,350.00 1,345.00 1,344.00 1,349.00 5.00 0.37% 12,690 17,118,810
2022-01-04 1,315.00 1,345.00 1,315.00 1,330.00 1,344.00 14.00 1.05% 3,063 4,116,672
2022-01-03 1,296.00 1,330.00 1,296.00 1,319.00 1,330.00 11.00 0.83% 6,455 8,585,150
2021-12-31 1,339.00 1,339.00 1,292.00 1,346.00 1,319.00 -27.00 -2.01% 24,622 32,476,418
2021-12-30 1,301.00 1,348.00 1,300.00 1,321.00 1,346.00 25.00 1.89% 9,434 12,698,164
2021-12-28 1,359.00 1,359.00 1,300.00 1,360.00 1,321.00 -39.00 -2.87% 4,932 6,515,172
2021-12-27 1,367.00 1,367.00 1,300.00 1,317.00 1,360.00 43.00 3.26% 7,590 10,322,400
2021-12-24 1,355.00 1,369.00 1,300.00 1,345.00 1,317.00 -28.00 -2.08% 6,612 8,708,004
2021-12-23 1,370.00 1,370.00 1,292.00 1,370.00 1,345.00 -25.00 -1.82% 44,360 59,664,200
2021-12-22 1,380.00 1,380.00 1,330.00 1,390.00 1,370.00 -20.00 -1.44% 6,698 9,176,260
2021-12-21 1,350.00 1,394.00 1,337.00 1,379.00 1,390.00 11.00 0.80% 6,353 8,830,670
2021-12-20 1,350.00 1,380.00 1,335.00 1,350.00 1,379.00 29.00 2.15% 3,793 5,230,547
2021-12-17 1,350.00 1,350.00 1,335.00 1,347.00 1,350.00 3.00 0.22% 1,902 2,567,700
2021-12-16 1,348.00 1,358.00 1,330.00 1,344.00 1,347.00 3.00 0.22% 708 953,676
2021-12-15 1,330.00 1,350.00 1,330.00 1,328.00 1,344.00 16.00 1.20% 2,489 3,345,216
2021-12-14 1,315.00 1,330.00 1,310.00 1,329.00 1,328.00 -1.00 -0.08% 16,472 21,874,816
2021-12-13 1,344.00 1,344.00 1,320.00 1,337.00 1,329.00 -8.00 -0.60% 11,395 15,143,955
2021-12-10 1,345.00 1,346.00 1,330.00 1,326.00 1,337.00 11.00 0.83% 4,284 5,727,708
2021-12-09 1,340.00 1,345.00 1,320.00 1,341.00 1,326.00 -15.00 -1.12% 14,445 19,154,070
2021-12-08 1,347.00 1,347.00 1,328.00 1,342.00 1,341.00 -1.00 -0.07% 12,150 16,293,150
2021-12-07 1,294.00 1,347.00 1,293.00 1,319.00 1,342.00 23.00 1.74% 21,554 28,925,468
2021-12-06 1,291.00 1,331.00 1,290.00 1,290.00 1,319.00 29.00 2.25% 19,078 25,163,882
2021-12-03 1,296.00 1,320.00 1,288.00 1,321.00 1,290.00 -31.00 -2.35% 21,205 27,354,450
2021-12-02 1,331.00 1,331.00 1,300.00 1,326.00 1,321.00 -5.00 -0.38% 6,886 9,096,406
2021-12-01 1,300.00 1,340.00 1,299.00 1,319.00 1,326.00 7.00 0.53% 3,436 4,556,136
2021-11-30 1,304.00 1,347.00 1,299.00 1,349.00 1,319.00 -30.00 -2.22% 4,462 5,885,378
2021-11-29 1,349.00 1,349.00 1,311.00 1,345.00 1,349.00 4.00 0.30% 1,313 1,771,237
2021-11-25 1,314.00 1,350.00 1,301.00 1,313.00 1,345.00 32.00 2.44% 626 841,970
2021-11-24 1,314.00 1,379.00 1,301.00 1,325.00 1,313.00 -12.00 -0.91% 5,548 7,284,524
2021-11-23 1,378.00 1,380.00 1,314.00 1,379.00 1,325.00 -54.00 -3.92% 6,691 8,865,575
2021-11-22 1,341.00 1,379.00 1,341.00 1,373.00 1,379.00 6.00 0.44% 2,367 3,264,093
2021-11-19 1,345.00 1,380.00 1,340.00 1,387.00 1,373.00 -14.00 -1.01% 1,515 2,080,095
2021-11-18 1,387.00 1,388.00 1,330.00 1,389.00 1,387.00 -2.00 -0.14% 861 1,194,207
2021-11-17 1,390.00 1,390.00 1,313.00 1,353.00 1,389.00 36.00 2.66% 1,445 2,007,105
2021-11-16 1,300.00 1,400.00 1,300.00 1,380.00 1,353.00 -27.00 -1.96% 4,088 5,531,064
2021-11-15 1,350.00 1,380.00 1,281.00 1,348.00 1,380.00 32.00 2.37% 2,744 3,786,720
2021-11-12 1,345.00 1,350.00 1,345.00 1,342.00 1,348.00 6.00 0.45% 2,560 3,450,880
2021-11-11 1,300.00 1,346.00 1,280.00 1,336.00 1,342.00 6.00 0.45% 2,038 2,734,996
2021-11-10 1,346.00 1,346.00 1,300.00 1,344.00 1,336.00 -8.00 -0.60% 1,632 2,180,352
2021-11-09 1,300.00 1,346.00 1,280.00 1,348.00 1,344.00 -4.00 -0.30% 1,364 1,833,216
2021-11-08 1,300.00 1,350.00 1,250.00 1,349.00 1,348.00 -1.00 -0.07% 1,852 2,496,496
2021-11-04 1,350.00 1,350.00 1,250.00 1,384.00 1,349.00 -35.00 -2.53% 3,823 5,157,227
2021-11-03 1,350.00 1,384.00 1,350.00 1,381.00 1,384.00 3.00 0.22% 221 305,864
2021-11-02 1,360.00 1,385.00 1,340.00 1,385.00 1,381.00 -4.00 -0.29% 2,963 4,091,903
2021-11-01 1,385.00 1,385.00 1,340.00 1,374.00 1,385.00 11.00 0.80% 460 637,100
2021-10-28 1,339.00 1,390.00 1,338.00 1,385.00 1,374.00 -11.00 -0.79% 1,243 1,707,882
2021-10-27 1,390.00 1,390.00 1,366.00 1,381.00 1,388.00 7.00 0.51% 2,987 4,145,956
2021-10-26 1,379.00 1,395.00 1,361.00 1,377.00 1,381.00 4.00 0.29% 1,166 1,610,246
2021-10-25 1,350.00 1,395.00 1,332.00 1,370.00 1,377.00 7.00 0.51% 6,596 9,082,692
2021-10-22 1,331.00 1,380.00 1,331.00 1,376.00 1,370.00 -6.00 -0.44% 5,975 8,185,750
2021-10-21 1,360.00 1,377.00 1,351.00 1,377.00 1,376.00 -1.00 -0.07% 1,722 2,369,472
2021-10-20 1,370.00 1,378.00 1,330.00 1,365.00 1,377.00 12.00 0.88% 2,835 3,903,795
2021-10-19 1,331.00 1,378.00 1,330.00 1,373.00 1,365.00 -8.00 -0.58% 4,203 5,737,095
2021-10-18 1,330.00 1,380.00 1,329.00 1,380.00 1,373.00 -7.00 -0.51% 10,264 14,092,472
2021-10-15 1,328.00 1,390.00 1,328.00 1,385.00 1,380.00 -5.00 -0.36% 1,951 2,692,380
2021-10-14 1,350.00 1,390.00 1,328.00 1,392.00 1,385.00 -7.00 -0.50% 3,245 4,494,325
2021-10-13 1,350.00 1,397.00 1,350.00 1,384.00 1,392.00 8.00 0.58% 993 1,382,256
2021-10-12 1,380.00 1,388.00 1,352.00 1,366.00 1,384.00 18.00 1.32% 2,580 3,570,720
2021-10-11 1,306.00 1,392.00 1,306.00 1,380.00 1,366.00 -14.00 -1.01% 2,562 3,499,692
2021-10-08 1,402.00 1,438.00 1,370.00 1,438.00 1,380.00 -58.00 -4.03% 6,959 9,603,420
2021-10-07 1,451.00 1,499.00 1,400.00 1,507.00 1,438.00 -69.00 -4.58% 5,880 8,455,440
2021-10-06 1,510.00 1,579.00 1,480.00 1,585.00 1,507.00 -78.00 -4.92% 4,200 6,329,400
2021-10-05 1,506.00 1,596.00 1,506.00 1,599.00 1,585.00 -14.00 -0.88% 2,489 3,945,065
2021-10-04 1,600.00 1,600.00 1,500.00 1,605.00 1,599.00 -6.00 -0.37% 10,278 16,434,522
2021-10-01 1,600.00 1,627.00 1,600.00 1,613.00 1,605.00 -8.00 -0.50% 1,790 2,872,950
2021-09-30 1,600.00 1,616.00 1,600.00 1,628.00 1,613.00 -15.00 -0.92% 639 1,030,707
2021-09-29 1,601.00 1,629.00 1,600.00 1,603.00 1,628.00 25.00 1.56% 5,183 8,437,924
2021-09-28 1,606.00 1,620.00 1,600.00 1,609.00 1,603.00 -6.00 -0.37% 5,735 9,193,205
2021-09-27 1,606.00 1,630.00 1,606.00 1,638.00 1,609.00 -29.00 -1.77% 798 1,283,982
2021-09-24 1,610.00 1,640.00 1,610.00 1,628.00 1,638.00 10.00 0.61% 2,551 4,178,538
2021-09-23 1,612.00 1,630.00 1,605.00 1,624.00 1,628.00 4.00 0.25% 2,032 3,308,096
2021-09-22 1,630.00 1,630.00 1,620.00 1,632.00 1,624.00 -8.00 -0.49% 494 802,256
2021-09-21 1,601.00 1,638.00 1,601.00 1,610.00 1,632.00 22.00 1.37% 2,407 3,928,224
2021-09-20 1,602.00 1,610.00 1,602.00 1,610.00 1,610.00 0.00 0.00% 772 1,242,920
2021-09-17 1,595.00 1,610.00 1,595.00 1,610.00 1,610.00 0.00 0.00% 2,957 4,760,770
2021-09-16 1,610.00 1,639.00 1,595.00 1,621.00 1,610.00 -11.00 -0.68% 3,021 4,863,810
2021-09-15 1,610.00 1,650.00 1,600.00 1,686.00 1,621.00 -65.00 -3.86% 6,855 11,111,955
2021-09-14 1,720.00 1,720.00 1,595.00 1,717.00 1,686.00 -31.00 -1.81% 12,034 20,289,324
2021-09-13 1,721.00 1,750.00 1,700.00 1,700.00 1,717.00 17.00 1.00% 15,066 25,868,322
2021-09-10 1,629.00 1,701.00 1,629.00 1,619.00 1,700.00 81.00 5.00% 8,089 13,751,300
2021-09-09 1,581.00 1,629.00 1,581.00 1,586.00 1,619.00 33.00 2.08% 17,471 28,285,549
2021-09-08 1,550.00 1,596.00 1,550.00 1,539.00 1,586.00 47.00 3.05% 8,434 13,376,324
2021-09-07 1,521.00 1,550.00 1,500.00 1,511.00 1,539.00 28.00 1.85% 15,674 24,122,286
2021-09-06 1,500.00 1,519.00 1,500.00 1,509.00 1,511.00 2.00 0.13% 7,935 11,989,785
2021-09-03 1,405.00 1,512.00 1,405.00 1,425.00 1,509.00 84.00 5.89% 5,903 8,907,627
2021-09-02 1,400.00 1,450.00 1,400.00 1,394.00 1,425.00 31.00 2.22% 4,731 6,741,675
2021-09-01 1,362.00 1,400.00 1,362.00 1,399.00 1,394.00 -5.00 -0.36% 2,465 3,436,210
2021-08-31 1,400.00 1,438.00 1,351.00 1,445.00 1,399.00 -46.00 -3.18% 5,531 7,737,869
2021-08-30 1,492.00 1,500.00 1,421.00 1,492.00 1,445.00 -47.00 -3.15% 2,462 3,557,590
2021-08-27 1,411.00 1,525.00 1,411.00 1,525.00 1,492.00 -33.00 -2.16% 8,533 12,731,236
2021-08-26 1,479.00 1,630.00 1,403.00 1,420.00 1,525.00 105.00 7.39% 10,425 15,898,125
2021-08-25 1,269.00 1,478.00 1,269.00 1,340.00 1,420.00 80.00 5.97% 15,866 22,529,720
2021-08-24 1,245.00 1,344.00 1,245.00 1,284.00 1,340.00 56.00 4.36% 7,939 10,638,260
2021-08-23 1,285.00 1,285.00 1,227.00 1,274.00 1,284.00 10.00 0.78% 1,301 1,670,484
2021-08-20 1,228.00 1,300.00 1,220.00 1,221.00 1,274.00 53.00 4.34% 9,446 12,034,204
2021-08-19 1,228.00 1,230.00 1,221.00 1,240.00 1,221.00 -19.00 -1.53% 6,309 7,703,289
2021-08-18 1,250.00 1,250.00 1,227.00 1,262.00 1,240.00 -22.00 -1.74% 4,793 5,943,320
2021-08-17 1,288.00 1,290.00 1,246.00 1,294.00 1,262.00 -32.00 -2.47% 3,951 4,986,162
2021-08-16 1,242.00 1,299.00 1,230.00 1,290.00 1,294.00 4.00 0.31% 2,867 3,709,898
2021-08-13 1,259.00 1,300.00 1,233.00 1,279.00 1,290.00 11.00 0.86% 1,403 1,809,870
2021-08-12 1,259.00 1,280.00 1,230.00 1,288.00 1,279.00 -9.00 -0.70% 1,757 2,247,203
2021-08-11 1,250.00 1,300.00 1,226.00 1,346.00 1,288.00 -58.00 -4.31% 5,314 6,844,432
2021-08-10 1,227.00 1,349.00 1,227.00 1,351.00 1,346.00 -5.00 -0.37% 302 406,492
2021-08-09 1,250.00 1,353.00 1,220.00 1,237.00 1,351.00 114.00 9.22% 3,610 4,877,110
2021-08-06 1,240.00 1,240.00 1,210.00 1,258.00 1,237.00 -21.00 -1.67% 7,036 8,703,532
2021-08-05 1,250.00 1,258.00 1,250.00 1,243.00 1,258.00 15.00 1.21% 3,018 3,796,644
2021-08-04 1,256.00 1,259.00 1,222.00 1,236.00 1,243.00 7.00 0.57% 1,514 1,881,902
2021-08-03 1,203.00 1,277.00 1,202.00 1,249.00 1,236.00 -13.00 -1.04% 6,704 8,286,144
2021-08-02 1,209.00 1,288.00 1,209.00 1,273.00 1,249.00 -24.00 -1.89% 7,839 9,790,911
2021-07-30 1,201.00 1,299.00 1,201.00 1,322.00 1,273.00 -49.00 -3.71% 3,603 4,586,619
2021-07-29 1,206.00 1,338.00 1,206.00 1,208.00 1,322.00 114.00 9.44% 1,125 1,487,250
2021-07-28 1,205.00 1,337.00 1,200.00 1,368.00 1,208.00 -160.00 -11.70% 3,264 3,942,912
2021-07-27 1,360.00 1,368.00 1,300.00 1,366.00 1,368.00 2.00 0.15% 424 580,032
2021-07-26 1,310.00 1,368.00 1,310.00 1,360.00 1,366.00 6.00 0.44% 1,520 2,076,320
2021-07-24 1,369.00 1,370.00 1,311.00 1,359.00 1,360.00 1.00 0.07% 10,551 14,349,360
2021-07-23 1,224.00 1,370.00 1,224.00 1,320.00 1,359.00 39.00 2.95% 10,557 14,346,963
2021-07-22 1,289.00 1,323.00 1,289.00 1,297.00 1,320.00 23.00 1.77% 2,387 3,150,840
2021-07-21 1,211.00 1,297.00 1,200.00 1,253.00 1,297.00 44.00 3.51% 4,066 5,273,602
2021-07-20 1,253.00 1,254.00 1,253.00 1,322.00 1,253.00 -69.00 -5.22% 262 328,286
2021-07-19 1,252.00 1,330.00 1,252.00 1,314.00 1,322.00 8.00 0.61% 1,285 1,698,770
2021-07-09 1,370.00 1,370.00 1,300.00 1,368.00 1,314.00 -54.00 -3.95% 4,954 6,509,556
2021-07-08 1,315.00 1,370.00 1,315.00 1,368.00 1,368.00 0.00 0.00% 4,696 6,424,128
2021-07-07 1,367.00 1,368.00 1,309.00 1,368.00 1,368.00 0.00 0.00% 45,966 62,881,488
2021-07-06 1,375.00 1,375.00 1,308.00 1,371.00 1,368.00 -3.00 -0.22% 1,674 2,290,032
2021-07-05 1,305.00 1,380.00 1,305.00 1,384.00 1,371.00 -13.00 -0.94% 877 1,202,367
2021-07-02 1,379.00 1,384.00 1,379.00 1,387.00 1,384.00 -3.00 -0.22% 173 239,432
2021-07-01 1,395.00 1,395.00 1,304.00 1,453.00 1,387.00 -66.00 -4.54% 4,549 6,309,463
2021-06-30 1,313.00 1,492.00 1,313.00 1,406.00 1,453.00 47.00 3.34% 40,141 58,324,873
2021-06-29 1,348.00 1,438.00 1,305.00 1,376.00 1,406.00 30.00 2.18% 6,314 8,877,484
2021-06-28 1,260.00 1,395.00 1,178.00 1,263.00 1,376.00 113.00 8.95% 3,424 4,711,424
2021-06-25 1,125.00 1,270.00 1,125.00 1,188.00 1,263.00 75.00 6.31% 8,726 11,020,938
2021-06-24 1,100.00 1,190.00 1,100.00 1,104.00 1,188.00 84.00 7.61% 8,499 10,096,812
2021-06-23 1,125.00 1,149.00 1,101.00 1,144.00 1,104.00 -40.00 -3.50% 3,173 3,502,992
2021-06-22 1,160.00 1,190.00 1,108.00 1,158.00 1,144.00 -14.00 -1.21% 27,693 31,680,792
2021-06-21 1,112.00 1,168.00 1,110.00 1,104.00 1,158.00 54.00 4.89% 3,542 4,101,636
2021-06-18 1,104.00 1,110.00 1,100.00 1,131.00 1,104.00 -27.00 -2.39% 6,697 7,393,488
2021-06-17 1,185.00 1,185.00 1,100.00 1,148.00 1,131.00 -17.00 -1.48% 9,369 10,596,339
2021-06-16 1,150.00 1,187.00 1,117.00 1,191.00 1,148.00 -43.00 -3.61% 6,044 6,938,512
2021-06-15 1,180.00 1,198.00 1,111.00 1,199.00 1,191.00 -8.00 -0.67% 5,434 6,471,894
2021-06-14 1,248.00 1,248.00 1,180.00 1,250.00 1,199.00 -51.00 -4.08% 2,472 2,963,928
2021-06-11 1,257.00 1,257.00 1,200.00 1,250.00 1,250.00 0.00 0.00% 1,794 2,242,500
2021-06-10 1,205.00 1,273.00 1,205.00 1,266.00 1,250.00 -16.00 -1.26% 1,671 2,088,750
2021-06-08 1,201.00 1,275.00 1,200.00 1,293.00 1,266.00 -27.00 -2.09% 4,641 5,875,506
2021-06-07 1,279.00 1,300.00 1,150.00 1,298.00 1,293.00 -5.00 -0.39% 8,526 11,024,118
2021-06-04 1,200.00 1,330.00 1,200.00 1,254.00 1,298.00 44.00 3.51% 11,275 14,634,950
2021-06-03 1,260.00 1,338.00 1,250.00 1,350.00 1,254.00 -96.00 -7.11% 1,540 1,931,160
2021-06-02 1,374.00 1,374.00 1,240.00 1,307.00 1,350.00 43.00 3.29% 35,901 48,466,350
2021-05-31 1,330.00 1,340.00 1,301.00 1,383.00 1,307.00 -76.00 -5.50% 7,480 9,776,360
2021-05-28 1,303.00 1,383.00 1,303.00 1,327.00 1,383.00 4.22 4.22% 11,443 15,825,669
2021-05-27 1,355.00 1,380.00 1,301.00 1,375.00 1,327.00 -48.00 -3.49% 7,626 10,119,702
2021-05-25 1,356.00 1,386.00 1,351.00 1,400.00 1,375.00 -25.00 -1.79% 7,152 9,834,000
2021-05-24 1,380.00 1,420.00 1,371.00 1,403.00 1,400.00 -3.00 -0.21% 17,783 24,896,200
2021-05-21 1,419.00 1,420.00 1,384.00 1,423.00 1,403.00 -20.00 -1.41% 4,529 6,354,187
2021-05-20 1,380.00 1,430.00 1,380.00 1,427.00 1,423.00 -4.00 -0.28% 10,953 15,586,119
2021-05-19 1,425.00 1,428.00 1,401.00 1,460.00 1,427.00 -33.00 -2.26% 9,545 13,620,715
2021-05-18 1,420.00 1,460.00 1,420.00 1,459.00 1,460.00 1.00 0.07% 4,360 6,365,600
2021-05-17 1,421.00 1,462.00 1,421.00 1,417.00 1,459.00 42.00 2.96% 6,013 8,772,967
2021-05-14 1,460.00 1,460.00 1,410.00 1,461.00 1,417.00 -44.00 -3.01% 415 588,055
2021-05-13 1,410.00 1,480.00 1,410.00 1,470.00 1,461.00 -9.00 -0.61% 3,668 5,358,948
2021-05-12 1,450.00 1,489.00 1,440.00 1,460.00 1,470.00 10.00 0.68% 632 929,040
2021-05-11 1,480.00 1,490.00 1,400.00 1,494.00 1,460.00 -34.00 -2.28% 19,461 28,413,060
2021-05-10 1,455.00 1,500.00 1,450.00 1,493.00 1,494.00 1.00 0.07% 6,789 10,142,766
2021-05-07 1,494.00 1,500.00 1,451.00 1,500.00 1,493.00 -7.00 -0.47% 9,214 13,756,502
2021-05-06 1,462.00 1,500.00 1,451.00 1,498.00 1,500.00 2.00 0.13% 49,613 74,419,500
2021-05-05 1,471.00 1,500.00 1,461.00 1,479.00 1,498.00 19.00 1.28% 40,945 61,335,610
2021-05-04 1,500.00 1,510.00 1,471.00 1,500.00 1,479.00 -21.00 -1.40% 31,102 45,999,858
2021-05-03 1,480.00 1,519.00 1,470.00 1,483.00 1,500.00 17.00 1.15% 121,302 181,953,000
2021-04-30 1,500.00 1,510.00 1,470.00 1,506.00 1,483.00 -23.00 -1.53% 4,902 7,269,666
2021-04-29 1,478.00 1,530.00 1,478.00 1,513.00 1,506.00 -7.00 -0.46% 15,141 22,802,346
2021-04-28 1,500.00 1,530.00 1,462.00 1,530.00 1,513.00 -17.00 -1.11% 24,644 37,286,372
2021-04-27 1,531.00 1,540.00 1,442.00 1,547.00 1,530.00 -17.00 -1.10% 228,998 350,366,940
2021-04-26 1,668.00 1,725.00 1,530.00 1,704.00 1,547.00 -157.00 -9.21% 20,822 32,211,634
2021-04-23 1,729.00 1,729.00 1,665.00 1,749.00 1,704.00 -45.00 -2.57% 233,578 398,016,912
2021-04-22 1,675.00 1,768.00 1,675.00 1,740.00 1,749.00 9.00 0.52% 532,611 931,536,639
2021-04-21 1,700.00 1,780.00 1,661.00 1,702.00 1,740.00 38.00 2.23% 380,001 661,201,740
2021-04-20 1,680.00 1,800.00 1,650.00 1,640.00 1,702.00 62.00 3.78% 31,365 53,383,230
2021-04-19 1,647.00 1,647.00 1,561.00 1,433.00 1,640.00 207.00 14.45% 62,640 102,729,600
2021-04-16 1,370.00 1,460.00 1,364.00 1,370.00 1,433.00 63.00 4.60% 23,959 34,333,247
2021-04-15 1,388.00 1,388.00 1,356.00 1,379.00 1,370.00 -9.00 -0.65% 42,993 58,900,410
2021-04-14 1,390.00 1,390.00 1,360.00 1,373.00 1,379.00 6.00 0.44% 12,226 16,859,654
2021-04-13 1,361.00 1,395.00 1,361.00 1,394.00 1,373.00 -21.00 -1.51% 11,475 15,755,175
2021-04-12 1,350.00 1,400.00 1,340.00 1,398.00 1,394.00 -4.00 -0.29% 7,405 10,322,570
2021-04-09 1,310.00 1,400.00 1,310.00 1,357.00 1,398.00 41.00 3.02% 9,170 12,819,660
2021-04-08 1,360.00 1,374.00 1,301.00 1,364.00 1,357.00 -7.00 -0.51% 10,949 14,857,793
2021-04-07 1,301.00 1,390.00 1,301.00 1,392.00 1,364.00 -28.00 -2.01% 14,632 19,958,048
2021-04-06 1,395.00 1,399.00 1,300.00 1,400.00 1,392.00 -8.00 -0.57% 21,177 29,478,384
2021-04-05 1,358.00 1,400.00 1,357.00 1,402.00 1,400.00 -2.00 -0.14% 7,582 10,614,800
2021-04-02 1,401.00 1,410.00 1,360.00 1,416.00 1,402.00 -14.00 -0.99% 6,732 9,438,264
2021-04-01 1,431.00 1,431.00 1,380.00 1,455.00 1,416.00 -39.00 -2.68% 6,835 9,678,360
2021-03-31 1,401.00 1,456.00 1,390.00 1,418.00 1,455.00 37.00 2.61% 16,015 23,301,825
2021-03-30 1,428.00 1,435.00 1,410.00 1,416.00 1,418.00 2.00 0.14% 19,732 27,979,976
2021-03-29 1,429.00 1,429.00 1,401.00 1,411.00 1,416.00 5.00 0.35% 1,087 1,539,192
2021-03-26 1,410.00 1,435.00 1,400.00 1,425.00 1,411.00 -14.00 -0.98% 5,924 8,358,764
2021-03-25 1,420.00 1,470.00 1,400.00 1,432.00 1,425.00 -7.00 -0.49% 2,955 4,210,875
2021-03-24 1,440.00 1,450.00 1,380.00 1,453.00 1,432.00 -21.00 -1.45% 57,700 82,626,400
2021-03-23 1,470.00 1,480.00 1,380.00 1,450.00 1,453.00 3.00 0.21% 5,880 8,543,640
2021-03-22 1,450.00 1,470.00 1,444.00 1,449.00 1,450.00 1.00 0.07% 406,044 588,763,800
2021-03-19 1,464.00 1,464.00 1,444.00 1,458.00 1,449.00 -9.00 -0.62% 128,369 186,006,681
2021-03-18 1,466.00 1,466.00 1,450.00 1,466.00 1,458.00 -8.00 -0.55% 5,970 8,704,260
2021-03-17 1,465.00 1,470.00 1,465.00 1,478.00 1,466.00 -12.00 -0.81% 4,186 6,136,676
2021-03-16 1,498.00 1,500.00 1,459.00 1,495.00 1,478.00 -17.00 -1.14% 21,592 31,912,976
2021-03-15 1,449.00 1,498.00 1,430.00 1,448.00 1,495.00 47.00 3.25% 45,980 68,740,100
2021-03-12 1,440.00 1,450.00 1,430.00 1,437.00 1,448.00 11.00 0.77% 63,004 91,229,792
2021-03-11 1,425.00 1,447.00 1,400.00 1,434.00 1,437.00 3.00 0.21% 14,424 20,727,288
2021-03-10 1,428.00 1,435.00 1,427.00 1,429.00 1,434.00 5.00 0.35% 27,541 39,493,794
2021-03-09 1,427.00 1,440.00 1,427.00 1,426.00 1,429.00 3.00 0.21% 15,348 21,932,292
2021-03-05 1,400.00 1,427.00 1,400.00 1,419.00 1,426.00 7.00 0.49% 55,653 79,361,178
2021-03-04 1,300.00 1,430.00 1,295.00 1,430.00 1,419.00 -11.00 -0.77% 51,518 73,104,042
2021-03-03 1,320.00 1,460.00 1,296.00 1,337.00 1,430.00 93.00 6.96% 68,882 98,501,260
2021-03-02 1,250.00 1,410.00 1,150.00 1,287.00 1,337.00 50.00 3.89% 76,566 102,368,742
2021-03-01 1,390.00 1,400.00 1,208.00 1,421.00 1,287.00 -134.00 -9.43% 70,837 91,167,219
2021-02-26 1,500.00 1,500.00 1,315.00 1,526.00 1,421.00 -105.00 -6.88% 51,408 73,050,768
2021-02-25 1,510.00 1,559.00 1,460.00 1,550.00 1,526.00 -24.00 -1.55% 41,672 63,591,472
2021-02-24 1,471.00 1,590.00 1,471.00 1,490.00 1,550.00 60.00 4.03% 39,841 61,753,550
2021-02-23 1,574.00 1,590.00 1,471.00 1,564.00 1,490.00 -74.00 -4.73% 28,764 42,858,360
2021-02-22 1,500.00 1,590.00 1,500.00 1,480.00 1,564.00 84.00 5.68% 108,941 170,383,724
2021-02-19 1,422.00 1,511.00 1,350.00 1,315.00 1,480.00 165.00 12.55% 64,711 95,772,280
2021-02-18 1,200.00 1,315.00 1,200.00 1,144.00 1,315.00 171.00 14.95% 40,579 53,361,385
2021-02-17 1,101.00 1,204.00 1,081.00 1,049.00 1,144.00 95.00 9.06% 31,868 36,456,992
2021-02-16 950.01 1,100.00 950.01 959.68 1,049.00 89.32 9.31% 56,477 59,244,373
2021-02-15 948.00 965.00 880.00 928.05 959.68 31.63 3.41% 1,207,985 1,159,279,045
2021-02-11 899.00 940.00 899.00 898.95 928.05 29.10 3.24% 180,519 167,530,658
2021-02-10 871.01 900.00 871.01 870.00 898.95 28.95 3.33% 603,858 542,838,149
2021-02-09 871.00 871.00 855.00 855.01 870.00 14.99 1.75% 569,084 495,103,080
2021-02-08 850.00 871.00 850.00 855.95 855.01 -0.94 -0.11% 18,357 15,695,419
2021-02-05 871.00 871.00 850.00 870.00 855.95 -14.05 -1.61% 2,676 2,290,522
2021-02-04 860.00 871.00 860.00 865.00 870.00 5.00 0.58% 1,127,800 981,186,000
2021-02-03 860.00 865.00 860.00 854.17 865.00 10.83 1.27% 570 493,050
2021-02-02 868.00 869.50 851.00 869.35 854.17 -15.18 -1.75% 1,805 1,541,777
2021-02-01 850.00 870.00 850.00 848.97 869.35 20.38 2.40% 4,279 3,719,949
2021-01-29 824.00 850.00 820.00 824.92 848.97 24.05 2.92% 5,082 4,314,466
2021-01-28 832.00 839.00 820.00 832.28 824.92 -7.36 -0.88% 2,894 2,387,318
2021-01-27 815.00 840.00 815.00 830.29 832.28 1.99 0.24% 1,762 1,466,477
2021-01-26 845.00 850.00 815.00 849.44 830.29 -19.15 -2.25% 974 808,702
2021-01-25 849.00 878.00 815.00 840.57 849.44 8.87 1.06% 8,298 7,048,653
2021-01-22 834.00 850.00 830.00 820.59 840.57 19.98 2.43% 23,153 19,461,717
2021-01-21 800.00 850.00 770.00 802.56 820.59 18.03 2.25% 29,414 24,136,834
2021-01-20 795.00 809.00 781.00 807.80 802.56 -5.24 -0.65% 3,185 2,556,154
2021-01-19 780.00 810.00 780.00 784.35 807.80 23.45 2.99% 4,800 3,877,440
2021-01-18 750.00 785.00 740.00 745.89 784.35 38.46 5.16% 19,170 15,035,990
2021-01-15 741.90 750.00 741.90 743.00 745.89 2.89 0.39% 2,417 1,802,816
2021-01-14 744.90 744.90 743.00 743.24 743.00 -0.24 -0.03% 443 329,149
2021-01-13 749.50 749.50 706.01 719.90 743.24 23.34 3.24% 53,180 39,525,503
2021-01-12 720.00 749.90 712.00 759.90 719.90 -40.00 -5.26% 656 472,254
2021-01-11 749.80 759.90 749.80 754.56 759.90 5.34 0.71% 2,120 1,610,988
2021-01-08 750.00 763.00 740.00 749.29 754.56 5.27 0.70% 1,736 1,309,916
2021-01-07 750.00 750.00 705.00 762.62 749.29 -13.33 -1.75% 2,206 1,652,934
2021-01-06 750.00 764.00 731.00 751.38 762.62 11.24 1.50% 260 198,281
2021-01-05 732.00 759.00 732.00 770.00 751.38 -18.62 -2.42% 170 127,735
2021-01-04 785.00 785.00 770.00 799.96 770.00 -29.96 -3.75% 748 575,960
2020-12-31 759.00 800.00 750.00 750.34 799.96 49.62 6.61% 33,637 26,908,255
2020-12-30 748.00 760.00 720.00 748.21 750.34 2.13 0.28% 30,034 22,535,712
2020-12-28 715.00 750.00 715.00 743.46 748.21 4.75 0.64% 38,420 28,746,228
2020-12-25 738.00 744.00 730.00 742.03 743.46 1.43 0.19% 164,359 122,194,342
2020-12-24 730.00 745.00 730.00 740.00 742.03 2.03 0.27% 10,207 7,573,900
From: To: