| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2022-12-05 | 1,949.00 | 1,949.00 | 1,900.00 | 1,996.00 | 1,904.00 | -92.00 | -4.61% | 321 | 611,184 |
| 2022-12-02 | 1,994.00 | 1,997.00 | 1,994.00 | 1,992.00 | 1,996.00 | 4.00 | 0.20% | 65 | 129,740 |
| 2022-12-01 | 1,999.00 | 1,999.00 | 1,852.00 | 1,851.00 | 1,992.00 | 141.00 | 7.62% | 65 | 129,480 |
| 2022-11-30 | 1,851.00 | 1,851.00 | 1,851.00 | 1,989.00 | 1,851.00 | -138.00 | -6.94% | 1,850 | 3,424,350 |
| 2022-11-29 | 1,985.00 | 1,989.00 | 1,985.00 | 1,990.00 | 1,989.00 | -1.00 | -0.05% | 359 | 714,051 |
| 2022-11-28 | 1,857.00 | 1,990.00 | 1,855.00 | 1,906.00 | 1,990.00 | 84.00 | 4.41% | 251 | 499,490 |
| 2022-11-25 | 1,890.00 | 1,990.00 | 1,890.00 | 1,890.00 | 1,906.00 | 16.00 | 0.85% | 2,338 | 4,456,228 |
| 2022-11-23 | 1,949.00 | 1,949.00 | 1,850.00 | 1,950.00 | 1,890.00 | -60.00 | -3.08% | 3,209 | 6,065,010 |
| 2022-11-22 | 2,000.00 | 2,005.00 | 1,921.00 | 2,006.00 | 1,950.00 | -56.00 | -2.79% | 1,609 | 3,137,550 |
| 2022-11-21 | 2,040.00 | 2,040.00 | 2,006.00 | 2,036.00 | 2,006.00 | -30.00 | -1.47% | 422 | 846,532 |
| 2022-11-18 | 2,048.00 | 2,048.00 | 2,035.00 | 2,048.00 | 2,036.00 | -12.00 | -0.59% | 660 | 1,343,760 |
| 2022-11-17 | 2,048.00 | 2,048.00 | 2,048.00 | 2,034.00 | 2,048.00 | 14.00 | 0.69% | 90 | 184,320 |
| 2022-11-16 | 2,049.00 | 2,049.00 | 1,951.00 | 2,012.00 | 2,034.00 | 22.00 | 1.09% | 803 | 1,633,302 |
| 2022-11-15 | 2,049.00 | 2,049.00 | 2,010.00 | 2,050.00 | 2,012.00 | -38.00 | -1.85% | 404 | 812,848 |
| 2022-11-14 | 2,050.00 | 2,050.00 | 2,050.00 | 2,049.00 | 2,050.00 | 1.00 | 0.05% | 112 | 229,600 |
| 2022-11-09 | 2,010.00 | 2,049.00 | 2,010.00 | 2,000.00 | 2,049.00 | 49.00 | 2.45% | 291 | 596,259 |
| 2022-11-08 | 2,000.00 | 2,000.00 | 2,000.00 | 2,006.00 | 2,000.00 | -6.00 | -0.30% | 5 | 10,000 |
| 2022-11-07 | 2,009.00 | 2,009.00 | 2,000.00 | 2,000.00 | 2,006.00 | 6.00 | 0.30% | 18 | 36,108 |
| 2022-11-04 | 1,951.00 | 2,000.00 | 1,921.00 | 1,986.00 | 2,000.00 | 14.00 | 0.70% | 740 | 1,480,000 |
| 2022-11-03 | 2,000.00 | 2,000.00 | 1,950.00 | 2,000.00 | 1,986.00 | -14.00 | -0.70% | 130 | 258,180 |
| 2022-11-01 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.00 | 0.00% | 50 | 100,000 |
| 2022-10-31 | 2,000.00 | 2,001.00 | 2,000.00 | 1,999.00 | 2,000.00 | 1.00 | 0.05% | 283 | 566,000 |
| 2022-10-28 | 1,998.00 | 1,999.00 | 1,998.00 | 1,999.00 | 1,999.00 | 0.00 | 0.00% | 1,821 | 3,640,179 |
| 2022-10-27 | 1,904.00 | 1,999.00 | 1,904.00 | 1,952.00 | 1,999.00 | 47.00 | 2.41% | 550 | 1,099,450 |
| 2022-10-26 | 2,000.00 | 2,000.00 | 1,950.00 | 2,000.00 | 1,952.00 | -48.00 | -2.40% | 1,629 | 3,179,808 |
| 2022-10-25 | 1,956.00 | 2,000.00 | 1,950.00 | 2,020.00 | 2,000.00 | -20.00 | -0.99% | 1,020 | 2,040,000 |
| 2022-10-24 | 2,074.00 | 2,074.00 | 1,955.00 | 2,077.00 | 2,020.00 | -57.00 | -2.74% | 910 | 1,838,200 |
| 2022-10-21 | 2,000.00 | 2,077.00 | 2,000.00 | 2,034.00 | 2,077.00 | 43.00 | 2.11% | 177 | 367,629 |
| 2022-10-20 | 2,079.00 | 2,079.00 | 2,000.00 | 2,079.00 | 2,034.00 | -45.00 | -2.16% | 335 | 681,390 |
| 2022-10-19 | 2,155.00 | 2,155.00 | 1,955.00 | 2,079.00 | 2,079.00 | 0.00 | 0.00% | 205 | 426,195 |
| 2022-10-18 | 1,990.00 | 2,079.00 | 1,950.00 | 1,995.00 | 2,079.00 | 84.00 | 4.21% | 1,274 | 2,648,646 |
| 2022-10-17 | 2,000.00 | 2,000.00 | 1,995.00 | 2,074.00 | 1,995.00 | -79.00 | -3.81% | 405 | 807,975 |
| 2022-10-14 | 2,050.00 | 2,080.00 | 2,050.00 | 2,002.00 | 2,074.00 | 72.00 | 3.60% | 458 | 949,892 |
| 2022-10-13 | 2,001.00 | 2,050.00 | 2,001.00 | 2,000.00 | 2,002.00 | 2.00 | 0.10% | 202 | 404,404 |
| 2022-10-12 | 2,000.00 | 2,000.00 | 2,000.00 | 2,050.00 | 2,000.00 | -50.00 | -2.44% | 1,357 | 2,714,000 |
| 2022-10-10 | 1,950.00 | 2,050.00 | 1,950.00 | 2,000.00 | 2,050.00 | 50.00 | 2.50% | 2,571 | 5,270,550 |
| 2022-10-07 | 2,030.00 | 2,030.00 | 1,900.00 | 2,005.00 | 2,000.00 | -5.00 | -0.25% | 6,205 | 12,410,000 |
| 2022-10-06 | 2,025.00 | 2,049.00 | 1,982.00 | 2,025.00 | 2,005.00 | -20.00 | -0.99% | 419 | 840,095 |
| 2022-10-05 | 2,025.00 | 2,025.00 | 2,025.00 | 2,050.00 | 2,025.00 | -25.00 | -1.22% | 200 | 405,000 |
| 2022-10-04 | 2,050.00 | 2,060.00 | 2,050.00 | 1,955.00 | 2,050.00 | 95.00 | 4.86% | 1,449 | 2,970,450 |
| 2022-10-03 | 2,000.00 | 2,050.00 | 1,905.00 | 2,005.00 | 1,955.00 | -50.00 | -2.49% | 252 | 492,660 |
| 2022-09-30 | 2,000.00 | 2,050.00 | 1,999.00 | 2,100.00 | 2,005.00 | -95.00 | -4.52% | 1,153 | 2,311,765 |
| 2022-09-29 | 2,100.00 | 2,100.00 | 2,100.00 | 2,170.00 | 2,100.00 | -70.00 | -3.23% | 129 | 270,900 |
| 2022-09-28 | 2,175.00 | 2,175.00 | 2,169.00 | 2,191.00 | 2,170.00 | -21.00 | -0.96% | 22 | 47,740 |
| 2022-09-27 | 2,191.00 | 2,191.00 | 2,191.00 | 2,193.00 | 2,191.00 | -2.00 | -0.09% | 4 | 8,764 |
| 2022-09-26 | 2,164.00 | 2,193.00 | 2,161.00 | 2,180.00 | 2,193.00 | 13.00 | 0.60% | 1,297 | 2,844,321 |
| 2022-09-23 | 1,961.00 | 2,187.00 | 1,901.00 | 2,000.00 | 2,180.00 | 180.00 | 9.00% | 7,388 | 16,105,840 |
| 2022-09-22 | 1,999.00 | 2,000.00 | 1,999.00 | 1,999.00 | 2,000.00 | 1.00 | 0.05% | 122 | 244,000 |
| 2022-09-21 | 1,950.00 | 1,999.00 | 1,950.00 | 1,999.00 | 1,999.00 | 0.00 | 0.00% | 241 | 481,759 |
| 2022-09-20 | 2,000.00 | 2,000.00 | 1,995.00 | 1,926.00 | 1,999.00 | 73.00 | 3.79% | 494 | 987,506 |
| 2022-09-19 | 2,000.00 | 2,000.00 | 1,902.00 | 1,997.00 | 1,926.00 | -71.00 | -3.56% | 20,664 | 39,798,864 |
| 2022-09-16 | 2,000.00 | 2,000.00 | 1,990.00 | 1,948.00 | 1,997.00 | 49.00 | 2.52% | 404 | 806,788 |
| 2022-09-15 | 1,989.00 | 2,000.00 | 1,907.00 | 1,957.00 | 1,948.00 | -9.00 | -0.46% | 6,464 | 12,591,872 |
| 2022-09-14 | 2,000.00 | 2,000.00 | 1,950.00 | 2,014.00 | 1,957.00 | -57.00 | -2.83% | 775 | 1,516,675 |
| 2022-09-13 | 2,060.00 | 2,100.00 | 1,901.00 | 2,071.00 | 2,014.00 | -57.00 | -2.75% | 22,028 | 44,364,392 |
| 2022-09-12 | 2,100.00 | 2,100.00 | 2,070.00 | 2,100.00 | 2,071.00 | -29.00 | -1.38% | 939 | 1,944,669 |
| 2022-09-09 | 2,099.00 | 2,100.00 | 2,090.00 | 2,099.00 | 2,100.00 | 1.00 | 0.05% | 5,376 | 11,289,600 |
| 2022-09-08 | 2,073.00 | 2,100.00 | 2,050.00 | 2,199.00 | 2,099.00 | -100.00 | -4.55% | 3,095 | 6,496,405 |
| 2022-09-07 | 2,278.00 | 2,278.00 | 2,100.00 | 2,278.00 | 2,199.00 | -79.00 | -3.47% | 3,793 | 8,340,807 |
| 2022-09-06 | 2,278.00 | 2,278.00 | 2,278.00 | 2,278.00 | 2,278.00 | 0.00 | 0.00% | 128 | 291,584 |
| 2022-09-05 | 2,278.00 | 2,278.00 | 2,276.00 | 2,297.00 | 2,278.00 | -19.00 | -0.83% | 112 | 255,136 |
| 2022-09-02 | 2,297.00 | 2,297.00 | 2,297.00 | 2,299.00 | 2,297.00 | -2.00 | -0.09% | 170 | 390,490 |
| 2022-09-01 | 2,200.00 | 2,299.00 | 2,125.00 | 2,248.00 | 2,299.00 | 51.00 | 2.27% | 2,838 | 6,524,562 |
| 2022-08-31 | 2,247.00 | 2,248.00 | 2,247.00 | 2,249.00 | 2,248.00 | -1.00 | -0.04% | 64 | 143,872 |
| 2022-08-30 | 2,279.00 | 2,279.00 | 2,249.00 | 2,297.00 | 2,249.00 | -48.00 | -2.09% | 49 | 110,201 |
| 2022-08-29 | 2,130.00 | 2,297.00 | 2,130.00 | 2,310.00 | 2,297.00 | -13.00 | -0.56% | 750 | 1,722,750 |
| 2022-08-26 | 2,140.00 | 2,310.00 | 2,127.00 | 2,339.00 | 2,310.00 | -29.00 | -1.24% | 295 | 681,450 |
| 2022-08-25 | 2,339.00 | 2,340.00 | 2,339.00 | 2,369.00 | 2,339.00 | -30.00 | -1.27% | 435 | 1,017,465 |
| 2022-08-24 | 2,123.00 | 2,369.00 | 2,123.00 | 2,200.00 | 2,369.00 | 169.00 | 7.68% | 2,273 | 5,384,737 |
| 2022-08-23 | 2,130.00 | 2,200.00 | 2,120.00 | 2,237.00 | 2,200.00 | -37.00 | -1.65% | 3,572 | 7,858,400 |
| 2022-08-22 | 2,125.00 | 2,239.00 | 2,125.00 | 2,240.00 | 2,237.00 | -3.00 | -0.13% | 769 | 1,720,253 |
| 2022-08-19 | 2,111.00 | 2,297.00 | 2,111.00 | 2,110.00 | 2,240.00 | 130.00 | 6.16% | 46 | 103,040 |
| 2022-08-18 | 2,076.00 | 2,110.00 | 2,076.00 | 2,112.00 | 2,110.00 | -2.00 | -0.09% | 260 | 548,600 |
| 2022-08-17 | 2,100.00 | 2,299.00 | 2,060.00 | 2,200.00 | 2,112.00 | -88.00 | -4.00% | 2,065 | 4,361,280 |
| 2022-08-15 | 2,206.00 | 2,206.00 | 2,050.00 | 2,260.00 | 2,200.00 | -60.00 | -2.65% | 1,958 | 4,307,600 |
| 2022-08-12 | 2,260.00 | 2,260.00 | 2,260.00 | 2,252.00 | 2,260.00 | 8.00 | 0.36% | 10 | 22,600 |
| 2022-08-11 | 2,270.00 | 2,270.00 | 2,250.00 | 2,270.00 | 2,252.00 | -18.00 | -0.79% | 59 | 132,868 |
| 2022-08-10 | 2,370.00 | 2,370.00 | 2,270.00 | 2,280.00 | 2,270.00 | -10.00 | -0.44% | 137 | 310,990 |
| 2022-08-09 | 2,280.00 | 2,281.00 | 2,205.00 | 2,375.00 | 2,280.00 | -95.00 | -4.00% | 1,258 | 2,868,240 |
| 2022-08-05 | 2,241.00 | 2,375.00 | 2,241.00 | 2,377.00 | 2,375.00 | -2.00 | -0.08% | 283 | 672,125 |
| 2022-08-04 | 2,378.00 | 2,378.00 | 2,377.00 | 2,378.00 | 2,377.00 | -1.00 | -0.04% | 134 | 318,518 |
| 2022-08-03 | 2,250.00 | 2,378.00 | 2,250.00 | 2,378.00 | 2,378.00 | 0.00 | 0.00% | 458 | 1,089,124 |
| 2022-08-02 | 2,378.00 | 2,378.00 | 2,378.00 | 2,380.00 | 2,378.00 | -2.00 | -0.08% | 10 | 23,780 |
| 2022-08-01 | 2,379.00 | 2,380.00 | 2,379.00 | 2,282.00 | 2,380.00 | 98.00 | 4.29% | 1,104 | 2,627,520 |
| 2022-07-29 | 2,390.00 | 2,390.00 | 2,250.00 | 2,375.00 | 2,282.00 | -93.00 | -3.92% | 1,648 | 3,760,736 |
| 2022-07-28 | 2,390.00 | 2,390.00 | 2,292.00 | 2,400.00 | 2,375.00 | -25.00 | -1.04% | 536 | 1,273,000 |
| 2022-07-27 | 2,400.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | 0.00 | 0.00% | 245 | 588,000 |
| 2022-07-26 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.00 | 0.00% | 104 | 249,600 |
| 2022-07-25 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.00 | 0.00% | 61 | 146,400 |
| 2022-07-22 | 2,400.00 | 2,400.00 | 2,251.00 | 2,449.00 | 2,400.00 | -49.00 | -2.00% | 1,077 | 2,584,800 |
| 2022-07-21 | 2,449.00 | 2,449.00 | 2,449.00 | 2,450.00 | 2,449.00 | -1.00 | -0.04% | 40 | 97,960 |
| 2022-07-20 | 2,450.00 | 2,450.00 | 2,400.00 | 2,449.00 | 2,450.00 | 1.00 | 0.04% | 432 | 1,058,400 |
| 2022-07-19 | 2,400.00 | 2,497.00 | 2,400.00 | 2,497.00 | 2,449.00 | -48.00 | -1.92% | 1,164 | 2,850,636 |
| 2022-07-18 | 2,498.00 | 2,498.00 | 2,490.00 | 2,499.00 | 2,497.00 | -2.00 | -0.08% | 139 | 347,083 |
| 2022-07-08 | 2,400.00 | 2,499.00 | 2,400.00 | 2,498.00 | 2,499.00 | 1.00 | 0.04% | 3,154 | 7,881,846 |
| 2022-07-07 | 2,430.00 | 2,498.00 | 2,429.00 | 2,469.00 | 2,498.00 | 29.00 | 1.17% | 1,294 | 3,232,412 |
| 2022-07-06 | 2,495.00 | 2,498.00 | 2,430.00 | 2,498.00 | 2,469.00 | -29.00 | -1.16% | 4,476 | 11,051,244 |
| 2022-07-05 | 2,250.00 | 2,498.00 | 2,150.00 | 2,500.00 | 2,498.00 | -2.00 | -0.08% | 2,464 | 6,155,072 |
| 2022-06-29 | 2,500.00 | 2,500.00 | 2,500.00 | 2,510.00 | 2,500.00 | -10.00 | -0.40% | 20 | 50,000 |
| 2022-06-28 | 2,150.00 | 2,510.00 | 2,150.00 | 2,188.00 | 2,510.00 | 322.00 | 14.72% | 4,342 | 10,898,420 |
| 2022-06-27 | 2,000.00 | 2,250.00 | 1,910.00 | 2,179.00 | 2,188.00 | 9.00 | 0.41% | 10,064 | 22,020,032 |
| 2022-06-24 | 2,159.00 | 2,179.00 | 2,158.00 | 2,160.00 | 2,179.00 | 19.00 | 0.88% | 1,488 | 3,242,352 |
| 2022-06-23 | 2,050.00 | 2,160.00 | 2,000.00 | 1,920.00 | 2,160.00 | 240.00 | 12.50% | 3,418 | 7,382,880 |
| 2022-06-22 | 1,920.00 | 2,050.00 | 1,920.00 | 2,000.00 | 1,920.00 | -80.00 | -4.00% | 1,040 | 1,996,800 |
| 2022-06-21 | 2,050.00 | 2,050.00 | 1,950.00 | 2,003.00 | 2,000.00 | -3.00 | -0.15% | 360 | 720,000 |
| 2022-06-20 | 2,100.00 | 2,100.00 | 2,000.00 | 2,138.00 | 2,003.00 | -135.00 | -6.31% | 797 | 1,596,391 |
| 2022-06-17 | 2,105.00 | 2,160.00 | 2,105.00 | 2,144.00 | 2,138.00 | -6.00 | -0.28% | 5 | 10,690 |
| 2022-06-16 | 2,151.00 | 2,160.00 | 2,100.00 | 2,163.00 | 2,144.00 | -19.00 | -0.88% | 2,566 | 5,501,504 |
| 2022-06-15 | 2,179.00 | 2,179.00 | 2,160.00 | 2,186.00 | 2,163.00 | -23.00 | -1.05% | 682 | 1,475,166 |
| 2022-06-13 | 2,260.00 | 2,260.00 | 2,181.00 | 2,256.00 | 2,186.00 | -70.00 | -3.10% | 81 | 177,066 |
| 2022-06-10 | 2,250.00 | 2,260.00 | 2,250.00 | 2,160.00 | 2,256.00 | 96.00 | 4.44% | 45 | 101,520 |
| 2022-06-09 | 2,160.00 | 2,161.00 | 2,160.00 | 2,227.00 | 2,160.00 | -67.00 | -3.01% | 614 | 1,326,240 |
| 2022-06-08 | 2,220.00 | 2,250.00 | 2,220.00 | 2,160.00 | 2,227.00 | 67.00 | 3.10% | 149 | 331,823 |
| 2022-06-07 | 2,160.00 | 2,180.00 | 2,160.00 | 2,203.00 | 2,160.00 | -43.00 | -1.95% | 2,388 | 5,158,080 |
| 2022-06-06 | 2,203.00 | 2,203.00 | 2,159.00 | 2,222.00 | 2,203.00 | -19.00 | -0.86% | 3,547 | 7,814,041 |
| 2022-06-03 | 2,250.00 | 2,250.00 | 2,222.00 | 2,251.00 | 2,222.00 | -29.00 | -1.29% | 271 | 602,162 |
| 2022-06-02 | 2,251.00 | 2,251.00 | 2,251.00 | 2,250.00 | 2,251.00 | 1.00 | 0.04% | 57 | 128,307 |
| 2022-05-31 | 2,249.00 | 2,250.00 | 2,249.00 | 2,221.00 | 2,250.00 | 29.00 | 1.31% | 978 | 2,200,500 |
| 2022-05-30 | 2,250.00 | 2,250.00 | 2,202.00 | 2,250.00 | 2,221.00 | -29.00 | -1.29% | 331 | 735,151 |
| 2022-05-27 | 2,298.00 | 2,298.00 | 2,250.00 | 2,298.00 | 2,250.00 | -48.00 | -2.09% | 42 | 94,500 |
| 2022-05-26 | 2,216.00 | 2,300.00 | 2,200.00 | 2,299.00 | 2,298.00 | -1.00 | -0.04% | 2,214 | 5,087,772 |
| 2022-05-24 | 2,300.00 | 2,300.00 | 2,250.00 | 2,259.00 | 2,299.00 | 40.00 | 1.77% | 1,883 | 4,329,017 |
| 2022-05-23 | 2,251.00 | 2,338.00 | 2,250.00 | 2,250.00 | 2,259.00 | 9.00 | 0.40% | 609 | 1,375,731 |
| 2022-05-20 | 2,250.00 | 2,250.00 | 2,250.00 | 2,253.00 | 2,250.00 | -3.00 | -0.13% | 150 | 337,500 |
| 2022-05-19 | 2,300.00 | 2,300.00 | 2,250.00 | 2,300.00 | 2,253.00 | -47.00 | -2.04% | 533 | 1,200,849 |
| 2022-05-18 | 2,328.00 | 2,328.00 | 2,250.00 | 2,339.00 | 2,300.00 | -39.00 | -1.67% | 599 | 1,377,700 |
| 2022-05-16 | 2,340.00 | 2,340.00 | 2,339.00 | 2,347.00 | 2,339.00 | -8.00 | -0.34% | 81 | 189,459 |
| 2022-05-13 | 2,251.00 | 2,347.00 | 2,250.00 | 2,282.00 | 2,347.00 | 65.00 | 2.85% | 301 | 706,447 |
| 2022-05-12 | 2,300.00 | 2,350.00 | 2,250.00 | 2,399.00 | 2,282.00 | -117.00 | -4.88% | 1,190 | 2,715,580 |
| 2022-05-11 | 2,399.00 | 2,399.00 | 2,399.00 | 2,351.00 | 2,399.00 | 48.00 | 2.04% | 4 | 9,596 |
| 2022-05-10 | 2,350.00 | 2,399.00 | 2,350.00 | 2,400.00 | 2,351.00 | -49.00 | -2.04% | 890 | 2,092,390 |
| 2022-05-09 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.00 | 0.00% | 115 | 276,000 |
| 2022-05-06 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.00 | 0.00% | 41 | 98,400 |
| 2022-05-05 | 2,395.00 | 2,400.00 | 2,351.00 | 2,396.00 | 2,400.00 | 4.00 | 0.17% | 1,332 | 3,196,800 |
| 2022-05-04 | 2,351.00 | 2,396.00 | 2,351.00 | 2,333.00 | 2,396.00 | 63.00 | 2.70% | 571 | 1,368,116 |
| 2022-05-03 | 2,313.00 | 2,396.00 | 2,313.00 | 2,329.00 | 2,333.00 | 4.00 | 0.17% | 683 | 1,593,439 |
| 2022-04-29 | 2,396.00 | 2,396.00 | 2,325.00 | 2,324.00 | 2,329.00 | 5.00 | 0.22% | 159 | 370,311 |
| 2022-04-28 | 2,396.00 | 2,396.00 | 2,250.00 | 2,396.00 | 2,324.00 | -72.00 | -3.01% | 1,391 | 3,232,684 |
| 2022-04-27 | 2,390.00 | 2,396.00 | 2,390.00 | 2,351.00 | 2,396.00 | 45.00 | 1.91% | 84 | 201,264 |
| 2022-04-26 | 2,365.00 | 2,365.00 | 2,350.00 | 2,396.00 | 2,351.00 | -45.00 | -1.88% | 103 | 242,153 |
| 2022-04-25 | 2,350.00 | 2,396.00 | 2,350.00 | 2,350.00 | 2,396.00 | 46.00 | 1.96% | 3,349 | 8,024,204 |
| 2022-04-22 | 2,396.00 | 2,396.00 | 2,350.00 | 2,396.00 | 2,350.00 | -46.00 | -1.92% | 4,004 | 9,409,400 |
| 2022-04-21 | 2,370.00 | 2,396.00 | 2,354.00 | 2,367.00 | 2,396.00 | 29.00 | 1.23% | 2,010 | 4,815,960 |
| 2022-04-20 | 2,370.00 | 2,396.00 | 2,365.00 | 2,396.00 | 2,367.00 | -29.00 | -1.21% | 3,195 | 7,562,565 |
| 2022-04-19 | 2,370.00 | 2,396.00 | 2,370.00 | 2,391.00 | 2,396.00 | 5.00 | 0.21% | 476 | 1,140,496 |
| 2022-04-18 | 2,400.00 | 2,420.00 | 2,370.00 | 2,465.00 | 2,391.00 | -74.00 | -3.00% | 852 | 2,037,132 |
| 2022-04-15 | 2,465.00 | 2,465.00 | 2,465.00 | 2,400.00 | 2,465.00 | 65.00 | 2.71% | 41 | 101,065 |
| 2022-04-13 | 2,400.00 | 2,400.00 | 2,370.00 | 2,399.00 | 2,400.00 | 1.00 | 0.04% | 567 | 1,360,800 |
| 2022-04-12 | 2,397.00 | 2,400.00 | 2,371.00 | 2,397.00 | 2,399.00 | 2.00 | 0.08% | 6,401 | 15,355,999 |
| 2022-04-11 | 2,397.00 | 2,397.00 | 2,397.00 | 2,397.00 | 2,397.00 | 0.00 | 0.00% | 146 | 349,962 |
| 2022-04-08 | 2,400.00 | 2,400.00 | 2,370.00 | 2,400.00 | 2,397.00 | -3.00 | -0.13% | 2,402 | 5,757,594 |
| 2022-04-07 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.00 | 0.00% | 151 | 362,400 |
| 2022-04-06 | 2,399.00 | 2,400.00 | 2,370.00 | 2,395.00 | 2,400.00 | 5.00 | 0.21% | 45,406 | 108,974,400 |
| 2022-04-05 | 2,400.00 | 2,400.00 | 2,370.00 | 2,394.00 | 2,395.00 | 1.00 | 0.04% | 265 | 634,675 |
| 2022-04-04 | 2,440.00 | 2,440.00 | 2,390.00 | 2,494.00 | 2,394.00 | -100.00 | -4.01% | 3,984 | 9,537,696 |
| 2022-04-01 | 2,494.00 | 2,495.00 | 2,494.00 | 2,440.00 | 2,494.00 | 54.00 | 2.21% | 398 | 992,612 |
| 2022-03-31 | 2,400.00 | 2,500.00 | 2,400.00 | 2,421.00 | 2,440.00 | 19.00 | 0.78% | 5,320 | 12,980,800 |
| 2022-03-30 | 2,500.00 | 2,500.00 | 2,400.00 | 2,473.00 | 2,421.00 | -52.00 | -2.10% | 1,140 | 2,759,940 |
| 2022-03-29 | 2,420.00 | 2,500.00 | 2,420.00 | 2,500.00 | 2,473.00 | -27.00 | -1.08% | 455 | 1,125,215 |
| 2022-03-28 | 2,421.00 | 2,500.00 | 2,421.00 | 2,499.00 | 2,500.00 | 1.00 | 0.04% | 7,513 | 18,782,500 |
| 2022-03-25 | 2,499.00 | 2,499.00 | 2,499.00 | 2,500.00 | 2,499.00 | -1.00 | -0.04% | 373 | 932,127 |
| 2022-03-24 | 2,498.00 | 2,500.00 | 2,498.00 | 2,496.00 | 2,500.00 | 4.00 | 0.16% | 105 | 262,500 |
| 2022-03-23 | 2,450.00 | 2,500.00 | 2,400.00 | 2,504.00 | 2,496.00 | -8.00 | -0.32% | 210 | 524,160 |
| 2022-03-22 | 2,505.00 | 2,505.00 | 2,400.00 | 2,433.00 | 2,504.00 | 71.00 | 2.92% | 199 | 498,296 |
| 2022-03-21 | 2,430.00 | 2,450.00 | 2,430.00 | 2,430.00 | 2,433.00 | 3.00 | 0.12% | 120 | 291,960 |
| 2022-03-18 | 2,200.00 | 2,506.00 | 2,200.00 | 2,500.00 | 2,430.00 | -70.00 | -2.80% | 5,517 | 13,406,310 |
| 2022-03-17 | 2,400.00 | 2,500.00 | 2,400.00 | 2,500.00 | 2,500.00 | 0.00 | 0.00% | 939 | 2,347,500 |
| 2022-03-15 | 2,405.00 | 2,500.00 | 2,405.00 | 2,500.00 | 2,500.00 | 0.00 | 0.00% | 96 | 240,000 |
| 2022-03-14 | 2,500.00 | 2,500.00 | 2,400.00 | 2,500.00 | 2,500.00 | 0.00 | 0.00% | 204 | 510,000 |
| 2022-03-11 | 2,500.00 | 2,500.00 | 2,480.00 | 2,501.00 | 2,500.00 | -1.00 | -0.04% | 280 | 700,000 |
| 2022-03-10 | 2,481.00 | 2,505.00 | 2,480.00 | 2,504.00 | 2,501.00 | -3.00 | -0.12% | 1,073 | 2,683,573 |
| 2022-03-09 | 2,500.00 | 2,505.00 | 2,500.00 | 2,506.00 | 2,504.00 | -2.00 | -0.08% | 2,418 | 6,054,672 |
| 2022-03-07 | 2,506.00 | 2,507.00 | 2,506.00 | 2,510.00 | 2,506.00 | -4.00 | -0.16% | 2,100 | 5,262,600 |
| 2022-03-04 | 2,510.00 | 2,510.00 | 2,508.00 | 2,516.00 | 2,510.00 | -6.00 | -0.24% | 165 | 414,150 |
| 2022-03-03 | 2,542.00 | 2,542.00 | 2,511.00 | 2,543.00 | 2,516.00 | -27.00 | -1.06% | 370 | 930,920 |
| 2022-03-02 | 2,540.00 | 2,549.00 | 2,510.00 | 2,560.00 | 2,543.00 | -17.00 | -0.66% | 130 | 330,590 |
| 2022-02-28 | 2,550.00 | 2,560.00 | 2,500.00 | 2,505.00 | 2,560.00 | 55.00 | 2.20% | 3,147 | 8,056,320 |
| 2022-02-25 | 2,500.00 | 2,505.00 | 2,500.00 | 2,501.00 | 2,505.00 | 4.00 | 0.16% | 1,362 | 3,411,810 |
| 2022-02-24 | 2,501.00 | 2,502.00 | 2,500.00 | 2,500.00 | 2,501.00 | 1.00 | 0.04% | 412 | 1,030,412 |
| 2022-02-23 | 2,550.00 | 2,550.00 | 2,500.00 | 2,550.00 | 2,500.00 | -50.00 | -1.96% | 594 | 1,485,000 |
| 2022-02-22 | 2,559.00 | 2,559.00 | 2,549.00 | 2,559.00 | 2,550.00 | -9.00 | -0.35% | 678 | 1,728,900 |
| 2022-02-21 | 2,550.00 | 2,560.00 | 2,550.00 | 2,550.00 | 2,559.00 | 9.00 | 0.35% | 1,204 | 3,081,036 |
| 2022-02-18 | 2,560.00 | 2,560.00 | 2,550.00 | 2,563.00 | 2,550.00 | -13.00 | -0.51% | 1,436 | 3,661,800 |
| 2022-02-16 | 2,545.00 | 2,565.00 | 2,545.00 | 2,540.00 | 2,563.00 | 23.00 | 0.91% | 600 | 1,537,800 |
| 2022-02-15 | 2,560.00 | 2,570.00 | 2,530.00 | 2,569.00 | 2,540.00 | -29.00 | -1.13% | 5,863 | 14,892,020 |
| 2022-02-14 | 2,570.00 | 2,570.00 | 2,565.00 | 2,570.00 | 2,569.00 | -1.00 | -0.04% | 681 | 1,749,489 |
| 2022-02-11 | 2,565.00 | 2,579.00 | 2,563.00 | 2,565.00 | 2,570.00 | 5.00 | 0.19% | 3,754 | 9,647,780 |
| 2022-02-10 | 2,535.00 | 2,569.00 | 2,535.00 | 2,543.00 | 2,565.00 | 22.00 | 0.87% | 1,010 | 2,590,650 |
| 2022-02-09 | 2,575.00 | 2,575.00 | 2,535.00 | 2,575.00 | 2,543.00 | -32.00 | -1.24% | 2,377 | 6,044,711 |
| 2022-02-08 | 2,560.00 | 2,580.00 | 2,550.00 | 2,560.00 | 2,575.00 | 15.00 | 0.59% | 3,698 | 9,522,350 |
| 2022-02-07 | 2,577.00 | 2,577.00 | 2,535.00 | 2,577.00 | 2,560.00 | -17.00 | -0.66% | 2,833 | 7,252,480 |
| 2022-02-01 | 2,540.00 | 2,580.00 | 2,540.00 | 2,540.00 | 2,577.00 | 37.00 | 1.46% | 2,872 | 7,401,144 |
| 2022-01-31 | 2,550.00 | 2,550.00 | 2,536.00 | 2,560.00 | 2,540.00 | -20.00 | -0.78% | 417 | 1,059,180 |
| 2022-01-28 | 2,550.00 | 2,572.00 | 2,550.00 | 2,540.00 | 2,560.00 | 20.00 | 0.79% | 1,140 | 2,918,400 |
| 2022-01-27 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 0.00 | 0.00% | 325 | 825,500 |
| 2022-01-26 | 2,540.00 | 2,540.00 | 2,540.00 | 2,547.00 | 2,540.00 | -7.00 | -0.27% | 42 | 106,680 |
| 2022-01-25 | 2,563.00 | 2,578.00 | 2,535.00 | 2,563.00 | 2,547.00 | -16.00 | -0.62% | 2,507 | 6,385,329 |
| 2022-01-24 | 2,560.00 | 2,563.00 | 2,555.00 | 2,563.00 | 2,563.00 | 0.00 | 0.00% | 1,785 | 4,574,955 |
| 2022-01-21 | 2,580.00 | 2,580.00 | 2,563.00 | 2,580.00 | 2,563.00 | -17.00 | -0.66% | 8,217 | 21,060,171 |
| 2022-01-20 | 2,580.00 | 2,580.00 | 2,580.00 | 2,583.00 | 2,580.00 | -3.00 | -0.12% | 754 | 1,945,320 |
| 2022-01-19 | 2,570.00 | 2,594.00 | 2,570.00 | 2,565.00 | 2,583.00 | 18.00 | 0.70% | 1,711 | 4,419,513 |
| 2022-01-18 | 2,565.00 | 2,565.00 | 2,565.00 | 2,595.00 | 2,565.00 | -30.00 | -1.16% | 948 | 2,431,620 |
| 2022-01-17 | 2,520.00 | 2,595.00 | 2,520.00 | 2,504.00 | 2,595.00 | 91.00 | 3.63% | 2,390 | 6,202,050 |
| 2022-01-14 | 2,500.00 | 2,593.00 | 2,485.00 | 2,578.00 | 2,504.00 | -74.00 | -2.87% | 7,422 | 18,584,688 |
| 2022-01-13 | 2,579.00 | 2,594.00 | 2,460.00 | 2,580.00 | 2,578.00 | -2.00 | -0.08% | 29,636 | 76,401,608 |
| 2022-01-12 | 2,580.00 | 2,580.00 | 2,560.00 | 2,560.00 | 2,580.00 | 20.00 | 0.78% | 2,567 | 6,622,860 |
| 2022-01-11 | 2,500.00 | 2,570.00 | 2,500.00 | 2,555.00 | 2,560.00 | 5.00 | 0.20% | 5,161 | 13,212,160 |
| 2022-01-10 | 2,500.00 | 2,555.00 | 2,500.00 | 2,539.00 | 2,555.00 | 16.00 | 0.63% | 3,810 | 9,734,550 |
| 2022-01-07 | 2,470.00 | 2,539.00 | 2,416.00 | 2,459.00 | 2,539.00 | 80.00 | 3.25% | 1,911 | 4,852,029 |
| 2022-01-06 | 2,513.00 | 2,518.00 | 2,400.00 | 2,493.00 | 2,459.00 | -34.00 | -1.36% | 7,657 | 18,828,563 |
| 2022-01-05 | 2,490.00 | 2,500.00 | 2,472.00 | 2,491.00 | 2,493.00 | 2.00 | 0.08% | 4,995 | 12,452,535 |
| 2022-01-04 | 2,518.00 | 2,518.00 | 2,490.00 | 2,510.00 | 2,491.00 | -19.00 | -0.76% | 2,812 | 7,004,692 |
| 2022-01-03 | 2,519.00 | 2,519.00 | 2,500.00 | 2,537.00 | 2,510.00 | -27.00 | -1.06% | 791 | 1,985,410 |
| 2021-12-31 | 2,534.00 | 2,537.00 | 2,530.00 | 2,512.00 | 2,537.00 | 25.00 | 1.00% | 2,429 | 6,162,373 |
| 2021-12-30 | 2,533.00 | 2,534.00 | 2,490.00 | 2,534.00 | 2,512.00 | -22.00 | -0.87% | 2,460 | 6,179,520 |
| 2021-12-28 | 2,536.00 | 2,536.00 | 2,534.00 | 2,537.00 | 2,534.00 | -3.00 | -0.12% | 823 | 2,085,482 |
| 2021-12-27 | 2,451.00 | 2,538.00 | 2,330.00 | 2,464.00 | 2,537.00 | 73.00 | 2.96% | 4,808 | 12,197,896 |
| 2021-12-24 | 2,549.00 | 2,549.00 | 2,411.00 | 2,542.00 | 2,464.00 | -78.00 | -3.07% | 704 | 1,734,656 |
| 2021-12-23 | 2,540.00 | 2,555.00 | 2,480.00 | 2,517.00 | 2,542.00 | 25.00 | 0.99% | 6,529 | 16,596,718 |
| 2021-12-22 | 2,540.00 | 2,540.00 | 2,491.00 | 2,569.00 | 2,517.00 | -52.00 | -2.02% | 3,914 | 9,851,538 |
| 2021-12-21 | 2,589.00 | 2,590.00 | 2,540.00 | 2,531.00 | 2,569.00 | 38.00 | 1.50% | 3,823 | 9,821,287 |
| 2021-12-20 | 2,578.00 | 2,578.00 | 2,490.00 | 2,534.00 | 2,531.00 | -3.00 | -0.12% | 3,284 | 8,311,804 |
| 2021-12-17 | 2,539.00 | 2,580.00 | 2,500.00 | 2,525.00 | 2,534.00 | 9.00 | 0.36% | 15,265 | 38,681,510 |
| 2021-12-16 | 2,533.00 | 2,540.00 | 2,200.00 | 2,544.00 | 2,525.00 | -19.00 | -0.75% | 12,504 | 31,572,600 |
| 2021-12-15 | 2,580.00 | 2,580.00 | 2,440.00 | 2,572.00 | 2,544.00 | -28.00 | -1.09% | 2,535 | 6,449,040 |
| 2021-12-14 | 2,700.00 | 2,700.00 | 2,555.00 | 2,540.00 | 2,572.00 | 32.00 | 1.26% | 286 | 735,592 |
From:
To: