Дундаж ₮: 1,184.24
Дундаж Ш: 50,974
Сүүлчийн ₮: 1,338.00
Сүүлчийн Ш: 11,257
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2022-07-06 1,339.00 1,343.00 1,321.00 1,321.00 1,338.00 17.00 1.29% 11,257 15,061,866
2022-07-05 1,341.00 1,342.00 1,275.00 1,340.00 1,321.00 -19.00 -1.42% 41,416 54,710,536
2022-07-04 1,335.00 1,343.00 1,334.00 1,334.00 1,340.00 6.00 0.45% 18,413 24,673,420
2022-07-01 1,336.00 1,340.00 1,328.00 1,336.00 1,334.00 -2.00 -0.15% 25,106 33,491,404
2022-06-30 1,300.00 1,337.00 1,270.00 1,307.00 1,336.00 29.00 2.22% 34,357 45,900,952
2022-06-29 1,339.00 1,339.00 1,280.00 1,345.00 1,307.00 -38.00 -2.83% 44,402 58,033,414
2022-06-28 1,349.00 1,355.00 1,310.00 1,342.00 1,345.00 3.00 0.22% 36,210 48,702,450
2022-06-27 1,340.00 1,351.00 1,328.00 1,329.00 1,342.00 13.00 0.98% 26,977 36,203,134
2022-06-24 1,321.00 1,340.00 1,310.00 1,321.00 1,329.00 8.00 0.61% 19,102 25,386,558
2022-06-23 1,355.00 1,355.00 1,296.00 1,313.00 1,321.00 8.00 0.61% 25,329 33,459,609
2022-06-22 1,288.00 1,355.00 1,276.00 1,276.00 1,313.00 37.00 2.90% 46,321 60,819,473
2022-06-21 1,290.00 1,295.00 1,250.00 1,236.00 1,276.00 40.00 3.24% 38,121 48,642,396
2022-06-20 1,299.00 1,325.00 1,182.00 1,225.00 1,236.00 11.00 0.90% 50,727 62,698,572
2022-06-17 1,347.00 1,347.00 1,180.00 1,347.00 1,225.00 -122.00 -9.06% 41,685 51,064,125
2022-06-16 1,340.00 1,350.00 1,330.00 1,352.00 1,347.00 -5.00 -0.37% 24,558 33,079,626
2022-06-15 1,354.00 1,355.00 1,345.00 1,353.00 1,352.00 -1.00 -0.07% 28,125 38,025,000
2022-06-13 1,357.00 1,357.00 1,300.00 1,358.00 1,353.00 -5.00 -0.37% 73,079 98,875,887
2022-06-10 1,354.00 1,359.00 1,354.00 1,356.00 1,358.00 2.00 0.15% 60,254 81,824,932
2022-06-09 1,351.00 1,358.00 1,350.00 1,354.00 1,356.00 2.00 0.15% 23,041 31,243,596
2022-06-08 1,354.00 1,355.00 1,351.00 1,355.00 1,354.00 -1.00 -0.07% 17,766 24,055,164
2022-06-07 1,357.00 1,359.00 1,350.00 1,362.00 1,355.00 -7.00 -0.51% 15,189 20,581,095
2022-06-06 1,368.00 1,368.00 1,345.00 1,367.00 1,362.00 -5.00 -0.37% 34,659 47,205,558
2022-06-03 1,360.00 1,370.00 1,360.00 1,367.00 1,367.00 0.00 0.00% 20,943 28,629,081
2022-06-02 1,366.00 1,369.00 1,360.00 1,367.00 1,367.00 0.00 0.00% 25,687 35,114,129
2022-05-31 1,370.00 1,370.00 1,363.00 1,369.00 1,367.00 -2.00 -0.15% 13,565 18,543,355
2022-05-30 1,367.00 1,370.00 1,360.00 1,363.00 1,369.00 6.00 0.44% 12,854 17,597,126
2022-05-27 1,364.00 1,369.00 1,360.00 1,365.00 1,363.00 -2.00 -0.15% 23,403 31,898,289
2022-05-26 1,367.00 1,367.00 1,360.00 1,364.00 1,365.00 1.00 0.07% 9,807 13,386,555
2022-05-25 1,368.00 1,369.00 1,360.00 1,368.00 1,364.00 -4.00 -0.29% 25,139 34,289,596
2022-05-24 1,368.00 1,368.00 1,365.00 1,368.00 1,368.00 0.00 0.00% 19,164 26,216,352
2022-05-23 1,365.00 1,370.00 1,362.00 1,365.00 1,368.00 3.00 0.22% 17,073 23,355,864
2022-05-20 1,358.00 1,365.00 1,350.00 1,358.00 1,365.00 7.00 0.52% 13,548 18,493,020
2022-05-19 1,358.00 1,361.00 1,352.00 1,358.00 1,358.00 0.00 0.00% 15,175 20,607,650
2022-05-18 1,359.00 1,360.00 1,349.00 1,352.00 1,358.00 6.00 0.44% 26,389 35,836,262
2022-05-17 1,355.00 1,360.00 1,350.00 1,355.00 1,352.00 -3.00 -0.22% 18,429 24,916,008
2022-05-16 1,351.00 1,360.00 1,349.00 1,355.00 1,355.00 0.00 0.00% 26,711 36,193,405
2022-05-13 1,351.00 1,360.00 1,350.00 1,356.00 1,355.00 -1.00 -0.07% 40,942 55,476,410
2022-05-12 1,370.00 1,370.00 1,350.00 1,370.00 1,356.00 -14.00 -1.02% 30,950 41,968,200
2022-05-11 1,380.00 1,380.00 1,369.00 1,375.00 1,370.00 -5.00 -0.36% 21,625 29,626,250
2022-05-10 1,380.00 1,380.00 1,370.00 1,377.00 1,375.00 -2.00 -0.15% 20,676 28,429,500
2022-05-09 1,380.00 1,383.00 1,370.00 1,377.00 1,377.00 0.00 0.00% 21,901 30,157,677
2022-05-06 1,376.00 1,397.00 1,373.00 1,389.00 1,377.00 -12.00 -0.86% 20,386 28,071,522
2022-05-05 1,375.00 1,400.00 1,366.00 1,371.00 1,389.00 18.00 1.31% 40,823 56,703,147
2022-05-04 1,370.00 1,375.00 1,360.00 1,375.00 1,371.00 -4.00 -0.29% 25,458 34,902,918
2022-05-03 1,375.00 1,395.00 1,360.00 1,378.00 1,375.00 -3.00 -0.22% 39,531 54,355,125
2022-05-02 1,400.00 1,400.00 1,371.00 1,400.00 1,378.00 -22.00 -1.57% 50,624 69,759,872
2022-04-29 1,397.00 1,400.00 1,397.00 1,400.00 1,400.00 0.00 0.00% 14,597 20,435,800
2022-04-28 1,376.00 1,404.00 1,376.00 1,375.00 1,400.00 25.00 1.82% 43,569 60,996,600
2022-04-27 1,372.00 1,376.00 1,372.00 1,366.00 1,375.00 9.00 0.66% 20,409 28,062,375
2022-04-26 1,372.00 1,374.00 1,365.00 1,366.00 1,366.00 0.00 0.00% 21,190 28,945,540
2022-04-25 1,369.00 1,372.00 1,363.00 1,365.00 1,366.00 1.00 0.07% 23,088 31,538,208
2022-04-22 1,375.00 1,375.00 1,351.00 1,374.00 1,365.00 -9.00 -0.66% 23,992 32,749,080
2022-04-21 1,384.00 1,384.00 1,372.00 1,378.00 1,374.00 -4.00 -0.29% 10,640 14,619,360
2022-04-20 1,380.00 1,390.00 1,375.00 1,385.00 1,378.00 -7.00 -0.51% 22,048 30,382,144
2022-04-19 1,392.00 1,400.00 1,380.00 1,391.00 1,385.00 -6.00 -0.43% 21,148 29,289,980
2022-04-18 1,390.00 1,400.00 1,380.00 1,389.00 1,391.00 2.00 0.14% 32,256 44,868,096
2022-04-15 1,387.00 1,390.00 1,380.00 1,388.00 1,389.00 1.00 0.07% 18,203 25,283,967
2022-04-14 1,398.00 1,400.00 1,380.00 1,394.00 1,388.00 -6.00 -0.43% 33,075 45,908,100
2022-04-13 1,390.00 1,400.00 1,300.00 1,383.00 1,394.00 11.00 0.80% 43,140 60,137,160
2022-04-12 1,400.00 1,405.00 1,330.00 1,413.00 1,383.00 -30.00 -2.12% 74,795 103,441,485
2022-04-11 1,570.00 1,570.00 1,391.00 1,551.00 1,413.00 -138.00 -8.90% 77,519 109,534,347
2022-04-08 1,579.00 1,580.00 1,545.00 1,573.00 1,551.00 -22.00 -1.40% 279,214 433,060,914
2022-04-07 1,580.00 1,582.00 1,570.00 1,583.00 1,573.00 -10.00 -0.63% 44,198 69,523,454
2022-04-06 1,591.00 1,591.00 1,578.00 1,588.00 1,583.00 -5.00 -0.31% 21,757 34,441,331
2022-04-05 1,590.00 1,593.00 1,572.00 1,587.00 1,588.00 1.00 0.06% 44,421 70,540,548
2022-04-04 1,590.00 1,593.00 1,577.00 1,577.00 1,587.00 10.00 0.63% 25,204 39,998,748
2022-04-01 1,574.00 1,590.00 1,572.00 1,572.00 1,577.00 5.00 0.32% 19,064 30,063,928
2022-03-31 1,569.00 1,576.00 1,569.00 1,572.00 1,572.00 0.00 0.00% 17,472 27,465,984
2022-03-30 1,583.00 1,583.00 1,550.00 1,584.00 1,572.00 -12.00 -0.76% 37,091 58,307,052
2022-03-29 1,590.00 1,591.00 1,580.00 1,591.00 1,584.00 -7.00 -0.44% 25,551 40,472,784
2022-03-28 1,590.00 1,595.00 1,589.00 1,590.00 1,591.00 1.00 0.06% 16,725 26,609,475
2022-03-25 1,598.00 1,600.00 1,590.00 1,599.00 1,590.00 -9.00 -0.56% 50,024 79,538,160
2022-03-24 1,597.00 1,602.00 1,596.00 1,597.00 1,599.00 2.00 0.13% 35,494 56,754,906
2022-03-23 1,600.00 1,602.00 1,596.00 1,598.00 1,597.00 -1.00 -0.06% 24,519 39,156,843
2022-03-22 1,596.00 1,603.00 1,596.00 1,597.00 1,598.00 1.00 0.06% 31,922 51,011,356
2022-03-21 1,566.00 1,600.00 1,562.00 1,573.00 1,597.00 24.00 1.53% 33,267 53,127,399
2022-03-18 1,595.00 1,600.00 1,550.00 1,593.00 1,573.00 -20.00 -1.26% 54,931 86,406,463
2022-03-17 1,599.00 1,604.00 1,590.00 1,604.00 1,593.00 -11.00 -0.69% 26,807 42,703,551
2022-03-16 1,610.00 1,610.00 1,595.00 1,608.00 1,604.00 -4.00 -0.25% 28,842 46,262,568
2022-03-15 1,610.00 1,619.00 1,605.00 1,612.00 1,608.00 -4.00 -0.25% 17,082 27,467,856
2022-03-14 1,608.00 1,620.00 1,600.00 1,608.00 1,612.00 4.00 0.25% 29,022 46,783,464
2022-03-11 1,600.00 1,610.00 1,590.00 1,614.00 1,608.00 -6.00 -0.37% 53,729 86,396,232
2022-03-10 1,621.00 1,621.00 1,610.00 1,621.00 1,614.00 -7.00 -0.43% 37,869 61,120,566
2022-03-09 1,650.00 1,655.00 1,620.00 1,662.00 1,621.00 -41.00 -2.47% 36,374 58,962,254
2022-03-07 1,668.00 1,668.00 1,650.00 1,675.00 1,662.00 -13.00 -0.78% 35,198 58,499,076
2022-03-04 1,687.00 1,690.00 1,671.00 1,670.00 1,675.00 5.00 0.30% 9,052 15,162,100
2022-03-03 1,675.00 1,678.00 1,658.00 1,687.00 1,670.00 -17.00 -1.01% 34,616 57,808,720
2022-03-02 1,656.00 1,695.00 1,656.00 1,656.00 1,687.00 31.00 1.87% 37,184 62,729,408
2022-03-01 1,625.00 1,690.00 1,621.00 1,619.00 1,656.00 37.00 2.29% 30,232 50,064,192
2022-02-28 1,608.00 1,630.00 1,608.00 1,603.00 1,619.00 16.00 1.00% 28,453 46,065,407
2022-02-25 1,596.00 1,608.00 1,590.00 1,599.00 1,603.00 4.00 0.25% 32,755 52,506,265
2022-02-24 1,610.00 1,610.00 1,595.00 1,616.00 1,599.00 -17.00 -1.05% 64,913 103,795,887
2022-02-23 1,689.00 1,689.00 1,600.00 1,687.00 1,616.00 -71.00 -4.21% 59,394 95,980,704
2022-02-22 1,700.00 1,700.00 1,680.00 1,697.00 1,687.00 -10.00 -0.59% 31,951 53,901,337
2022-02-21 1,700.00 1,709.00 1,690.00 1,697.00 1,697.00 0.00 0.00% 67,406 114,387,982
2022-02-18 1,698.00 1,708.00 1,685.00 1,700.00 1,697.00 -3.00 -0.18% 39,052 66,271,244
2022-02-16 1,700.00 1,709.00 1,696.00 1,701.00 1,700.00 -1.00 -0.06% 37,761 64,193,700
2022-02-15 1,718.00 1,729.00 1,697.00 1,724.00 1,701.00 -23.00 -1.33% 44,935 76,434,435
2022-02-14 1,737.00 1,738.00 1,720.00 1,738.00 1,724.00 -14.00 -0.81% 65,967 113,727,108
2022-02-11 1,739.00 1,741.00 1,735.00 1,737.00 1,738.00 1.00 0.06% 66,900 116,272,200
2022-02-10 1,734.00 1,741.00 1,734.00 1,734.00 1,737.00 3.00 0.17% 54,330 94,371,210
2022-02-09 1,740.00 1,740.00 1,730.00 1,729.00 1,734.00 5.00 0.29% 50,002 86,703,468
2022-02-08 1,741.00 1,742.00 1,720.00 1,741.00 1,729.00 -12.00 -0.69% 72,952 126,134,008
2022-02-07 1,745.00 1,745.00 1,739.00 1,743.00 1,741.00 -2.00 -0.11% 70,351 122,481,091
2022-02-01 1,739.00 1,745.00 1,735.00 1,738.00 1,743.00 5.00 0.29% 51,500 89,764,500
2022-01-31 1,739.00 1,744.00 1,737.00 1,733.00 1,738.00 5.00 0.29% 34,473 59,914,074
2022-01-28 1,731.00 1,740.00 1,730.00 1,737.00 1,733.00 -4.00 -0.23% 45,880 79,510,040
2022-01-27 1,749.00 1,749.00 1,730.00 1,747.00 1,737.00 -10.00 -0.57% 107,237 186,270,669
2022-01-26 1,730.00 1,750.00 1,723.00 1,734.00 1,747.00 13.00 0.75% 49,789 86,981,383
2022-01-25 1,730.00 1,740.00 1,720.00 1,731.00 1,734.00 3.00 0.17% 67,323 116,738,082
2022-01-24 1,715.00 1,757.00 1,710.00 1,697.00 1,731.00 34.00 2.00% 93,843 162,442,233
2022-01-21 1,662.00 1,720.00 1,662.00 1,660.00 1,697.00 37.00 2.23% 62,407 105,904,679
2022-01-20 1,660.00 1,660.00 1,655.00 1,653.00 1,660.00 7.00 0.42% 38,838 64,471,080
2022-01-19 1,667.00 1,670.00 1,645.00 1,662.00 1,653.00 -9.00 -0.54% 58,608 96,879,024
2022-01-18 1,720.00 1,720.00 1,650.00 1,721.00 1,662.00 -59.00 -3.43% 54,800 91,077,600
2022-01-17 1,749.00 1,750.00 1,700.00 1,740.00 1,721.00 -19.00 -1.09% 80,466 138,481,986
2022-01-14 1,750.00 1,756.00 1,731.00 1,754.00 1,740.00 -14.00 -0.80% 94,096 163,727,040
2022-01-13 1,770.00 1,770.00 1,746.00 1,756.00 1,754.00 -2.00 -0.11% 136,440 239,315,760
2022-01-12 1,790.00 1,810.00 1,741.00 1,812.00 1,756.00 -56.00 -3.09% 96,004 168,583,024
2022-01-11 1,879.00 1,879.00 1,799.00 1,880.00 1,812.00 -68.00 -3.62% 99,155 179,668,860
2022-01-10 1,898.00 1,898.00 1,874.00 1,894.00 1,880.00 -14.00 -0.74% 75,274 141,515,120
2022-01-07 1,900.00 1,905.00 1,885.00 1,904.00 1,894.00 -10.00 -0.53% 98,490 186,540,060
2022-01-06 1,900.00 1,910.00 1,885.00 1,901.00 1,904.00 3.00 0.16% 181,194 344,993,376
2022-01-05 1,865.00 1,990.00 1,865.00 1,874.00 1,901.00 27.00 1.44% 149,371 283,954,271
2022-01-04 1,858.00 2,000.00 1,850.00 1,858.00 1,874.00 16.00 0.86% 168,692 316,128,808
2022-01-03 1,850.00 1,890.00 1,830.00 1,804.00 1,858.00 54.00 2.99% 51,617 95,904,386
2021-12-31 1,775.00 1,900.00 1,765.00 1,774.00 1,804.00 30.00 1.69% 192,490 347,251,960
2021-12-30 1,778.00 1,780.00 1,773.00 1,778.00 1,774.00 -4.00 -0.22% 47,881 84,940,894
2021-12-28 1,770.00 1,779.00 1,770.00 1,773.00 1,778.00 5.00 0.28% 23,801 42,318,178
2021-12-27 1,774.00 1,782.00 1,770.00 1,774.00 1,773.00 -1.00 -0.06% 75,592 134,024,616
2021-12-24 1,780.00 1,780.00 1,770.00 1,778.00 1,774.00 -4.00 -0.22% 63,742 113,078,308
2021-12-23 1,784.00 1,786.00 1,770.00 1,785.00 1,778.00 -7.00 -0.39% 69,321 123,252,738
2021-12-22 1,795.00 1,800.00 1,782.00 1,785.00 1,785.00 0.00 0.00% 51,296 91,563,360
2021-12-21 1,800.00 1,801.00 1,780.00 1,800.00 1,785.00 -15.00 -0.83% 89,976 160,607,160
2021-12-20 1,805.00 1,805.00 1,791.00 1,801.00 1,800.00 -1.00 -0.06% 138,726 249,706,800
2021-12-17 1,790.00 1,805.00 1,790.00 1,785.00 1,801.00 16.00 0.90% 115,252 207,568,852
2021-12-16 1,785.00 1,789.00 1,781.00 1,779.00 1,785.00 6.00 0.34% 176,892 315,752,220
2021-12-15 1,785.00 1,790.00 1,736.00 1,783.00 1,779.00 -4.00 -0.22% 107,450 191,153,550
2021-12-14 1,785.00 1,795.00 1,779.00 1,721.00 1,783.00 62.00 3.60% 98,146 174,994,318
2021-12-13 1,720.00 1,790.00 1,710.00 1,715.00 1,721.00 6.00 0.35% 148,693 255,900,653
2021-12-10 1,710.00 1,723.00 1,709.00 1,705.00 1,715.00 10.00 0.59% 74,937 128,516,955
2021-12-09 1,660.00 1,770.00 1,660.00 1,650.00 1,705.00 55.00 3.33% 127,486 217,363,630
2021-12-08 1,600.00 1,689.00 1,600.00 1,597.00 1,650.00 53.00 3.32% 158,406 261,369,900
2021-12-07 1,570.00 1,600.00 1,570.00 1,569.00 1,597.00 28.00 1.78% 163,972 261,863,284
2021-12-06 1,543.00 1,575.00 1,543.00 1,543.00 1,569.00 26.00 1.69% 187,320 293,905,080
2021-12-03 1,545.00 1,577.00 1,536.00 1,527.00 1,543.00 16.00 1.05% 67,664 104,405,552
2021-12-02 1,500.00 1,550.00 1,500.00 1,500.00 1,527.00 27.00 1.80% 102,315 156,235,005
2021-12-01 1,495.00 1,549.00 1,495.00 1,492.00 1,500.00 8.00 0.54% 71,405 107,107,500
2021-11-30 1,493.00 1,520.00 1,488.00 1,491.00 1,492.00 1.00 0.07% 131,080 195,571,360
2021-11-29 1,493.00 1,495.00 1,488.00 1,490.00 1,491.00 1.00 0.07% 71,530 106,651,230
2021-11-25 1,493.00 1,495.00 1,489.00 1,491.00 1,490.00 -1.00 -0.07% 44,984 67,026,160
2021-11-24 1,495.00 1,496.00 1,490.00 1,491.00 1,491.00 0.00 0.00% 42,964 64,059,324
2021-11-23 1,490.00 1,495.00 1,490.00 1,490.00 1,491.00 1.00 0.07% 81,086 120,899,226
2021-11-22 1,490.00 1,495.00 1,486.00 1,490.00 1,490.00 0.00 0.00% 55,873 83,250,770
2021-11-19 1,495.00 1,495.00 1,488.00 1,494.00 1,490.00 -4.00 -0.27% 78,963 117,654,870
2021-11-18 1,495.00 1,498.00 1,490.00 1,493.00 1,494.00 1.00 0.07% 58,104 86,807,376
2021-11-17 1,495.00 1,498.00 1,488.00 1,484.00 1,493.00 9.00 0.61% 61,959 92,504,787
2021-11-16 1,475.00 1,490.00 1,475.00 1,473.00 1,484.00 11.00 0.75% 41,727 61,922,868
2021-11-15 1,459.00 1,489.00 1,457.00 1,457.00 1,473.00 16.00 1.10% 26,060 38,386,380
2021-11-12 1,420.00 1,477.00 1,420.00 1,406.00 1,457.00 51.00 3.63% 34,034 49,587,538
2021-11-11 1,384.00 1,428.00 1,384.00 1,381.00 1,406.00 25.00 1.81% 31,347 44,073,882
2021-11-10 1,381.00 1,390.00 1,380.00 1,381.00 1,381.00 0.00 0.00% 27,324 37,734,444
2021-11-09 1,383.00 1,390.00 1,380.00 1,384.00 1,381.00 -3.00 -0.22% 51,147 70,634,007
2021-11-08 1,381.00 1,385.00 1,380.00 1,380.00 1,384.00 4.00 0.29% 21,806 30,179,504
2021-11-04 1,372.00 1,381.00 1,371.00 1,376.00 1,380.00 4.00 0.29% 22,379 30,883,020
2021-11-03 1,370.00 1,379.00 1,364.00 1,381.00 1,376.00 -5.00 -0.36% 42,411 58,357,536
2021-11-02 1,388.00 1,390.00 1,370.00 1,390.00 1,381.00 -9.00 -0.65% 47,477 65,565,737
2021-11-01 1,393.00 1,395.00 1,389.00 1,395.00 1,390.00 -5.00 -0.36% 67,242 93,466,380
2021-10-28 1,395.00 1,396.00 1,392.00 1,396.00 1,395.00 -1.00 -0.07% 19,025 26,539,875
2021-10-27 1,398.00 1,400.00 1,397.00 1,398.00 1,399.00 1.00 0.07% 20,752 29,032,048
2021-10-26 1,402.00 1,413.00 1,395.00 1,399.00 1,398.00 -1.00 -0.07% 38,241 53,460,918
2021-10-25 1,398.00 1,400.00 1,396.00 1,398.00 1,399.00 1.00 0.07% 54,447 76,171,353
2021-10-22 1,398.00 1,400.00 1,396.00 1,398.00 1,398.00 0.00 0.00% 42,402 59,277,996
2021-10-21 1,391.00 1,400.00 1,391.00 1,391.00 1,398.00 7.00 0.50% 29,784 41,638,032
2021-10-20 1,391.00 1,398.00 1,389.00 1,391.00 1,391.00 0.00 0.00% 42,033 58,467,903
2021-10-19 1,389.00 1,394.00 1,385.00 1,386.00 1,391.00 5.00 0.36% 24,779 34,467,589
2021-10-18 1,385.00 1,389.00 1,385.00 1,381.00 1,386.00 5.00 0.36% 22,974 31,841,964
2021-10-15 1,386.00 1,395.00 1,380.00 1,385.00 1,381.00 -4.00 -0.29% 29,472 40,700,832
2021-10-14 1,391.00 1,398.00 1,380.00 1,387.00 1,385.00 -2.00 -0.14% 15,095 20,906,575
2021-10-13 1,385.00 1,390.00 1,370.00 1,371.00 1,387.00 16.00 1.17% 45,127 62,591,149
2021-10-12 1,378.00 1,380.00 1,369.00 1,355.00 1,371.00 16.00 1.18% 29,346 40,233,366
2021-10-11 1,327.00 1,370.00 1,327.00 1,318.00 1,355.00 37.00 2.81% 28,523 38,648,665
2021-10-08 1,309.00 1,329.00 1,303.00 1,309.00 1,318.00 9.00 0.69% 30,699 40,461,282
2021-10-07 1,370.00 1,370.00 1,300.00 1,365.00 1,309.00 -56.00 -4.10% 73,470 96,172,230
2021-10-06 1,385.00 1,388.00 1,359.00 1,378.00 1,365.00 -13.00 -0.94% 38,736 52,874,640
2021-10-05 1,399.00 1,400.00 1,375.00 1,398.00 1,378.00 -20.00 -1.43% 44,045 60,694,010
2021-10-04 1,402.00 1,403.00 1,393.00 1,403.00 1,398.00 -5.00 -0.36% 36,641 51,224,118
2021-10-01 1,409.00 1,409.00 1,400.00 1,410.00 1,403.00 -7.00 -0.50% 37,124 52,084,972
2021-09-30 1,410.00 1,415.00 1,406.00 1,404.00 1,410.00 6.00 0.43% 52,755 74,384,550
2021-09-29 1,409.00 1,410.00 1,400.00 1,408.00 1,404.00 -4.00 -0.28% 55,734 78,250,536
2021-09-28 1,410.00 1,410.00 1,403.00 1,404.00 1,408.00 4.00 0.28% 55,622 78,315,776
2021-09-27 1,405.00 1,409.00 1,402.00 1,404.00 1,404.00 0.00 0.00% 48,556 68,172,624
2021-09-24 1,402.00 1,405.00 1,398.00 1,406.00 1,404.00 -2.00 -0.14% 54,937 77,131,548
2021-09-23 1,400.00 1,410.00 1,395.00 1,399.00 1,406.00 7.00 0.50% 37,437 52,636,422
2021-09-22 1,399.00 1,429.00 1,393.00 1,395.00 1,399.00 4.00 0.29% 84,674 118,458,926
2021-09-21 1,395.00 1,399.00 1,375.00 1,396.00 1,395.00 -1.00 -0.07% 35,127 49,002,165
2021-09-20 1,289.00 1,429.00 1,260.00 1,246.00 1,396.00 150.00 12.04% 101,839 142,167,244
2021-09-17 1,300.00 1,415.00 1,200.00 1,267.00 1,246.00 -21.00 -1.66% 194,812 242,735,752
2021-09-16 1,320.00 1,450.00 1,180.00 1,387.00 1,267.00 -120.00 -8.65% 280,948 355,961,116
2021-09-15 1,445.00 1,499.00 1,300.00 1,443.00 1,387.00 -56.00 -3.88% 224,285 311,083,295
2021-09-14 1,450.00 1,450.00 1,350.00 1,415.00 1,443.00 28.00 1.98% 73,200 105,627,600
2021-09-13 1,500.00 1,540.00 1,367.00 1,499.00 1,415.00 -84.00 -5.60% 156,931 222,057,365
2021-09-10 1,353.00 1,550.00 1,353.00 1,352.00 1,499.00 147.00 10.87% 100,503 150,653,997
2021-09-09 1,340.00 1,354.00 1,340.00 1,336.00 1,352.00 16.00 1.20% 58,123 78,582,296
2021-09-08 1,334.00 1,340.00 1,333.00 1,333.00 1,336.00 3.00 0.23% 39,218 52,395,248
2021-09-07 1,334.00 1,335.00 1,330.00 1,334.00 1,333.00 -1.00 -0.07% 47,840 63,770,720
2021-09-06 1,322.00 1,337.00 1,320.00 1,328.00 1,334.00 6.00 0.45% 55,022 73,399,348
2021-09-03 1,341.00 1,343.00 1,323.00 1,340.00 1,328.00 -12.00 -0.90% 67,870 90,131,360
2021-09-02 1,321.00 1,349.00 1,321.00 1,318.00 1,340.00 22.00 1.67% 55,393 74,226,620
2021-09-01 1,300.00 1,321.00 1,299.00 1,299.00 1,318.00 19.00 1.46% 75,497 99,505,046
2021-08-31 1,290.00 1,300.00 1,289.00 1,288.00 1,299.00 11.00 0.85% 41,576 54,007,224
2021-08-30 1,246.00 1,300.00 1,246.00 1,241.00 1,288.00 47.00 3.79% 84,569 108,924,872
2021-08-27 1,224.00 1,246.00 1,222.00 1,216.00 1,241.00 25.00 2.06% 48,516 60,208,356
2021-08-26 1,218.00 1,230.00 1,211.00 1,206.00 1,216.00 10.00 0.83% 68,707 83,547,712
2021-08-25 1,219.00 1,220.00 1,200.00 1,206.00 1,206.00 0.00 0.00% 26,513 31,974,678
2021-08-24 1,200.00 1,219.00 1,195.00 1,205.00 1,206.00 1.00 0.08% 34,901 42,090,606
2021-08-23 1,198.00 1,221.00 1,198.00 1,183.00 1,205.00 22.00 1.86% 44,701 53,864,705
2021-08-20 1,235.00 1,242.00 1,171.00 1,236.00 1,183.00 -53.00 -4.29% 38,357 45,376,331
2021-08-19 1,238.00 1,242.00 1,235.00 1,239.00 1,236.00 -3.00 -0.24% 51,303 63,410,508
2021-08-18 1,240.00 1,244.00 1,237.00 1,241.00 1,239.00 -2.00 -0.16% 34,993 43,356,327
2021-08-17 1,245.00 1,245.00 1,238.00 1,226.00 1,241.00 15.00 1.22% 47,029 58,362,989
2021-08-16 1,235.00 1,245.00 1,200.00 1,238.00 1,226.00 -12.00 -0.97% 34,721 42,567,946
2021-08-13 1,106.00 1,249.00 1,100.00 1,101.00 1,238.00 137.00 12.44% 41,153 50,947,414
2021-08-12 1,140.00 1,145.00 1,099.00 1,151.00 1,101.00 -50.00 -4.34% 65,725 72,363,225
2021-08-11 1,264.00 1,264.00 1,110.00 1,253.00 1,151.00 -102.00 -8.14% 62,077 71,450,627
2021-08-10 1,300.00 1,322.00 1,248.00 1,319.00 1,253.00 -66.00 -5.00% 121,967 152,824,651
2021-08-09 1,451.00 1,505.00 1,290.00 1,309.00 1,319.00 10.00 0.76% 216,379 285,403,901
2021-08-06 1,200.00 1,309.00 1,200.00 1,139.00 1,309.00 170.00 14.93% 103,842 135,929,178
2021-08-05 1,020.00 1,139.00 1,020.00 990.47 1,139.00 148.53 15.00% 22,584 25,723,176
2021-08-04 970.00 1,100.00 970.00 965.48 990.47 24.99 2.59% 43,244 42,831,885
2021-08-03 948.50 970.00 946.00 948.93 965.48 16.55 1.74% 99,257 95,830,648
2021-08-02 950.00 950.00 945.00 949.52 948.93 -0.59 -0.06% 54,107 51,343,756
2021-07-30 930.00 950.00 925.00 925.11 949.52 24.41 2.64% 29,903 28,393,497
2021-07-29 926.00 930.00 920.00 925.61 925.11 -0.50 -0.05% 61,216 56,631,534
2021-07-28 936.30 940.00 920.00 936.24 925.61 -10.63 -1.14% 21,213 19,634,965
2021-07-27 930.00 940.00 920.00 938.53 936.24 -2.29 -0.24% 32,113 30,065,475
2021-07-26 925.00 948.00 920.00 920.18 938.53 18.35 1.99% 23,457 22,015,098
2021-07-24 929.00 929.00 919.80 920.80 920.18 -0.62 -0.07% 10,647 9,797,156
2021-07-23 906.00 930.00 906.00 910.95 920.80 9.85 1.08% 16,495 15,188,596
2021-07-22 908.00 930.00 900.00 892.30 910.95 18.65 2.09% 45,494 41,442,759
2021-07-21 903.00 910.00 880.00 910.31 892.30 -18.01 -1.98% 26,656 23,785,149
2021-07-20 940.00 940.00 887.10 938.54 910.31 -28.23 -3.01% 92,457 84,164,532
2021-07-19 950.00 969.00 933.00 933.05 938.54 5.49 0.59% 46,863 43,982,800
2021-07-09 935.00 998.00 930.00 922.77 933.05 10.28 1.11% 55,130 51,439,047
2021-07-08 814.00 931.00 814.00 809.68 922.77 113.09 13.97% 17,517 16,164,162
2021-07-07 799.00 814.98 799.00 798.24 809.68 11.44 1.43% 19,368 15,681,882
2021-07-06 800.00 808.00 790.00 788.56 798.24 9.68 1.23% 44,482 35,507,312
2021-07-05 774.66 800.00 774.66 774.66 788.56 13.90 1.79% 14,023 11,057,977
2021-07-02 799.00 799.00 760.00 795.05 774.66 -20.39 -2.56% 63,683 49,332,673
2021-07-01 800.00 800.00 790.00 794.33 795.05 0.72 0.09% 16,747 13,314,702
2021-06-30 773.00 810.00 773.00 772.16 794.33 22.17 2.87% 36,521 29,009,726
2021-06-29 771.00 773.00 771.00 771.47 772.16 0.69 0.09% 19,874 15,345,908
2021-06-28 770.00 775.00 765.10 771.04 771.47 0.43 0.06% 25,951 20,020,418
2021-06-25 778.00 778.00 770.00 760.10 771.04 10.94 1.44% 25,087 19,343,080
2021-06-24 746.00 779.98 737.00 744.07 760.10 16.03 2.15% 29,432 22,371,263
2021-06-23 742.00 748.00 735.00 744.00 744.07 0.07 0.01% 19,844 14,765,325
2021-06-22 722.00 745.00 722.00 715.59 744.00 28.41 3.97% 2,221 1,652,424
2021-06-21 710.00 720.00 710.00 711.48 715.59 4.11 0.58% 34,815 24,913,266
2021-06-18 714.70 715.00 710.00 714.70 711.48 -3.22 -0.45% 37,825 26,911,731
2021-06-17 713.00 714.80 713.00 712.64 714.70 2.06 0.29% 15,520 11,092,144
2021-06-16 713.00 713.90 712.00 713.18 712.64 -0.54 -0.08% 28,838 20,551,112
2021-06-15 713.10 714.00 713.00 713.63 713.18 -0.45 -0.06% 14,158 10,097,202
2021-06-14 712.00 714.00 712.00 712.40 713.63 1.23 0.17% 25,435 18,151,179
2021-06-11 714.00 714.00 710.00 711.48 712.40 0.92 0.13% 96,473 68,727,365
2021-06-10 713.00 714.80 710.00 713.33 711.48 -1.85 -0.26% 66,385 47,231,600
2021-06-08 714.98 715.00 713.00 714.10 713.33 -0.77 -0.11% 33,785 24,099,854
2021-06-07 714.99 714.99 713.60 714.32 714.10 -0.22 -0.03% 19,264 13,756,422
2021-06-04 714.99 715.00 713.70 715.00 714.32 -0.68 -0.10% 19,181 13,701,372
2021-06-03 715.00 716.90 714.60 714.69 715.00 0.31 0.04% 11,755 8,404,825
2021-06-02 714.00 716.90 714.00 714.00 714.69 0.69 0.10% 15,786 11,282,096
2021-05-31 715.00 715.00 713.00 715.00 714.00 -1.00 -0.14% 14,352 10,247,328
2021-05-28 715.00 715.00 712.00 714.49 715.00 0.07 0.07% 14,414 10,306,010
2021-05-27 712.00 717.00 711.11 711.96 714.49 2.53 0.36% 12,303 8,790,370
2021-05-25 712.00 712.00 710.00 711.60 711.96 0.36 0.05% 35,068 24,967,013
2021-05-24 715.00 715.00 710.00 710.83 711.60 0.77 0.11% 29,982 21,335,191
2021-05-21 713.00 713.00 710.00 714.63 710.83 -3.80 -0.53% 24,898 17,698,245
2021-05-20 718.88 718.88 710.00 719.12 714.63 -4.49 -0.62% 14,589 10,425,737
2021-05-19 719.00 720.00 717.00 719.97 719.12 -0.85 -0.12% 20,525 14,759,938
2021-05-18 718.00 720.00 717.00 705.03 719.97 14.94 2.12% 20,591 14,824,902
2021-05-17 710.00 710.00 705.00 709.82 705.03 -4.79 -0.67% 25,733 18,142,537
2021-05-14 709.00 710.00 700.00 709.99 709.82 -0.17 -0.02% 34,051 24,170,081
2021-05-13 715.00 716.00 709.22 712.49 709.99 -2.50 -0.35% 13,831 9,819,872
2021-05-12 710.00 718.00 708.50 709.67 712.49 2.82 0.40% 17,228 12,274,778
2021-05-11 719.90 719.90 701.00 718.96 709.67 -9.29 -1.29% 62,158 44,111,668
2021-05-10 720.00 720.00 718.00 719.94 718.96 -0.98 -0.14% 34,134 24,540,981
2021-05-07 720.00 720.00 719.00 719.24 719.94 0.70 0.10% 16,710 12,030,197
2021-05-06 722.00 722.00 718.00 721.92 719.24 -2.68 -0.37% 21,046 15,137,125
2021-05-05 722.00 722.50 718.00 722.42 721.92 -0.50 -0.07% 162,947 117,634,698
2021-05-04 723.00 725.00 719.00 720.14 722.42 2.28 0.32% 23,892 17,260,059
2021-05-03 729.00 729.99 719.00 726.70 720.14 -6.56 -0.90% 33,040 23,793,426
2021-04-30 724.00 729.00 723.50 724.37 726.70 2.33 0.32% 50,423 36,642,394
2021-04-29 725.00 725.00 719.00 723.30 724.37 1.07 0.15% 60,494 43,820,039
2021-04-28 720.05 725.00 718.00 721.11 723.30 2.19 0.30% 29,523 21,353,986
2021-04-27 723.00 725.00 720.00 722.02 721.11 -0.91 -0.13% 30,046 21,666,471
2021-04-26 725.00 728.00 720.00 719.98 722.02 2.04 0.28% 16,175 11,678,674
2021-04-23 719.90 727.00 716.00 720.25 719.98 -0.27 -0.04% 23,760 17,106,725
2021-04-22 721.00 723.90 718.00 710.57 720.25 9.68 1.36% 42,675 30,736,669
2021-04-21 716.00 727.99 710.00 715.81 710.57 -5.24 -0.73% 126,114 89,612,825
2021-04-20 728.00 728.99 710.00 724.57 715.81 -8.76 -1.21% 55,489 39,719,581
2021-04-19 724.89 727.80 720.50 723.84 724.57 0.73 0.10% 48,868 35,408,287
2021-04-16 725.00 730.00 722.00 724.52 723.84 -0.68 -0.09% 60,960 44,125,286
2021-04-15 726.00 726.00 724.00 724.96 724.52 -0.44 -0.06% 34,689 25,132,874
2021-04-14 725.00 730.00 723.00 720.38 724.96 4.58 0.64% 35,886 26,015,915
2021-04-13 722.00 725.00 717.00 720.22 720.38 0.16 0.02% 130,295 93,861,912
2021-04-12 715.00 725.00 715.00 710.58 720.22 9.64 1.36% 35,988 25,919,277
2021-04-09 709.00 714.99 707.00 709.10 710.58 1.48 0.21% 39,108 27,789,363
2021-04-08 710.00 710.00 708.00 708.57 709.10 0.53 0.07% 65,434 46,399,249
2021-04-07 708.99 709.98 708.00 708.19 708.57 0.38 0.05% 16,197 11,476,708
2021-04-06 710.00 710.00 707.00 709.48 708.19 -1.29 -0.18% 34,554 24,470,797
2021-04-05 714.00 715.00 709.00 711.30 709.48 -1.82 -0.26% 85,524 60,677,568
2021-04-02 704.00 715.00 704.00 709.86 711.30 1.44 0.20% 27,274 19,399,996
2021-04-01 730.00 730.00 691.00 746.58 709.86 -36.72 -4.92% 33,277 23,622,011
2021-03-31 763.90 764.00 738.00 762.40 746.58 -15.82 -2.08% 54,099 40,389,231
2021-03-30 756.00 765.00 744.00 759.21 762.40 3.19 0.42% 50,746 38,688,750
2021-03-29 756.00 760.00 750.01 756.32 759.21 2.89 0.38% 39,114 29,695,740
2021-03-26 753.00 758.00 749.01 749.89 756.32 6.43 0.86% 37,094 28,054,934
2021-03-25 745.00 750.00 744.01 741.18 749.89 8.71 1.18% 45,581 34,180,736
2021-03-24 741.80 745.00 740.00 737.86 741.18 3.32 0.45% 12,524 9,282,538
2021-03-23 740.00 740.00 737.00 739.82 737.86 -1.96 -0.26% 15,692 11,578,499
2021-03-22 741.80 741.90 739.00 741.77 739.82 -1.95 -0.26% 19,372 14,331,793
2021-03-19 741.51 742.00 739.00 739.71 741.77 2.06 0.28% 10,748 7,972,544
2021-03-18 729.00 740.10 726.00 727.41 739.71 12.30 1.69% 37,837 27,988,407
2021-03-17 740.00 740.00 725.06 740.18 727.41 -12.77 -1.73% 27,806 20,226,362
2021-03-16 744.00 744.00 738.00 744.43 740.18 -4.25 -0.57% 13,473 9,972,445
2021-03-15 745.01 746.80 743.00 745.96 744.43 -1.53 -0.21% 43,886 32,670,055
2021-03-12 748.00 748.50 743.02 745.31 745.96 0.65 0.09% 20,123 15,010,953
2021-03-11 748.00 748.00 745.00 747.38 745.31 -2.07 -0.28% 15,621 11,642,488
2021-03-10 749.00 749.00 747.00 749.41 747.38 -2.03 -0.27% 38,014 28,410,903
2021-03-09 750.00 750.00 747.00 749.75 749.41 -0.34 -0.05% 36,681 27,489,108
2021-03-05 750.00 750.00 745.00 742.67 749.75 7.08 0.95% 11,711 8,780,322
2021-03-04 750.00 750.00 741.00 747.91 742.67 -5.24 -0.70% 14,338 10,648,402
2021-03-03 746.50 750.00 737.00 743.89 747.91 4.02 0.54% 123,249 92,179,160
2021-03-02 735.00 750.00 735.00 730.49 743.89 13.40 1.83% 54,427 40,487,701
2021-03-01 735.00 737.00 729.00 730.30 730.49 0.19 0.03% 131,773 96,258,859
2021-02-26 733.00 745.00 729.00 733.67 730.30 -3.37 -0.46% 102,068 74,540,260
2021-02-25 733.00 737.00 732.00 729.81 733.67 3.86 0.53% 50,782 37,257,230
2021-02-24 735.00 735.00 729.00 732.89 729.81 -3.08 -0.42% 90,479 66,032,479
2021-02-23 738.00 738.00 729.01 735.45 732.89 -2.56 -0.35% 72,971 53,479,716
2021-02-22 732.00 739.00 731.00 732.71 735.45 2.74 0.37% 97,197 71,483,534
2021-02-19 760.00 770.00 732.00 748.30 732.71 -15.59 -2.08% 79,331 58,126,617
2021-02-18 735.00 770.00 735.00 724.57 748.30 23.73 3.28% 170,660 127,704,878
2021-02-17 734.50 734.50 671.00 638.70 724.57 85.87 13.44% 426,757 309,215,319
2021-02-16 640.00 640.50 638.00 639.74 638.70 -1.04 -0.16% 62,014 39,608,342
2021-02-15 640.00 641.00 638.10 640.48 639.74 -0.74 -0.12% 38,064 24,351,063
2021-02-11 640.00 643.00 638.00 639.90 640.48 0.58 0.09% 37,499 24,017,360
2021-02-10 639.00 641.00 634.01 638.50 639.90 1.40 0.22% 52,259 33,440,534
2021-02-09 637.00 640.00 635.00 640.35 638.50 -1.85 -0.29% 61,390 39,197,515
2021-02-08 643.00 643.00 635.00 639.80 640.35 0.55 0.09% 85,601 54,814,600
2021-02-05 636.00 644.99 631.00 631.05 639.80 8.75 1.39% 54,660 34,971,468
2021-02-04 640.00 640.00 629.00 630.54 631.05 0.51 0.08% 6,882 4,342,886
2021-02-03 630.00 640.00 628.61 630.17 630.54 0.37 0.06% 32,120 20,252,945
2021-02-02 625.50 638.00 625.10 625.28 630.17 4.89 0.78% 46,321 29,190,105
2021-02-01 625.00 629.00 625.00 623.62 625.28 1.66 0.27% 26,696 16,692,475
2021-01-29 620.00 624.90 618.00 619.40 623.62 4.22 0.68% 39,796 24,817,582
2021-01-28 620.00 620.00 617.60 619.99 619.40 -0.59 -0.10% 14,591 9,037,665
2021-01-27 618.00 621.00 617.00 616.99 619.99 3.00 0.49% 22,973 14,243,030
2021-01-26 615.00 620.00 615.00 617.37 616.99 -0.38 -0.06% 13,338 8,229,413
2021-01-25 610.00 624.00 605.00 607.65 617.37 9.72 1.60% 27,054 16,702,328
2021-01-22 600.00 613.50 600.00 602.11 607.65 5.54 0.92% 84,906 51,593,131
2021-01-21 605.00 606.90 600.00 600.10 602.11 2.01 0.33% 31,471 18,949,004
2021-01-20 599.00 604.98 599.00 602.00 600.10 -1.90 -0.32% 10,615 6,370,062
2021-01-19 602.00 602.00 599.00 600.08 602.00 1.92 0.32% 753 453,306
2021-01-18 600.00 605.00 598.00 601.73 600.08 -1.65 -0.27% 18,973 11,385,318
2021-01-15 606.78 606.78 600.00 605.23 601.73 -3.50 -0.58% 33,220 19,989,471
2021-01-14 605.00 606.90 595.00 600.02 605.23 5.21 0.87% 20,473 12,390,874
2021-01-13 595.00 607.00 590.50 595.52 600.02 4.50 0.76% 32,466 19,480,249
2021-01-12 600.00 607.00 585.50 586.55 595.52 8.97 1.53% 22,178 13,207,443
2021-01-11 598.00 600.00 586.00 591.00 586.55 -4.45 -0.75% 15,110 8,862,771
2021-01-08 590.00 607.99 590.00 596.22 591.00 -5.22 -0.88% 38,127 22,533,057
2021-01-07 600.01 607.99 596.00 601.38 596.22 -5.16 -0.86% 14,717 8,774,570
2021-01-06 609.00 609.00 600.00 602.39 601.38 -1.01 -0.17% 10,372 6,237,513
2021-01-05 605.00 610.00 600.00 600.27 602.39 2.12 0.35% 15,567 9,377,405
2021-01-04 612.00 612.00 600.00 605.15 600.27 -4.88 -0.81% 2,082 1,249,762
2020-12-31 625.00 625.00 600.00 616.60 605.15 -11.45 -1.86% 91,249 55,219,332
2020-12-30 580.00 630.00 575.00 575.85 616.60 40.75 7.08% 243,198 149,955,887
2020-12-28 580.00 580.00 571.10 575.75 575.85 0.10 0.02% 18,708 10,773,002
2020-12-25 580.00 584.00 575.00 575.27 575.75 0.48 0.08% 1,309 753,657
2020-12-24 580.00 580.00 571.00 572.09 575.27 3.18 0.56% 13,951 8,025,592
From: To: