Дундаж ₮: 2,303.88
Дундаж Ш: 2,095
Сүүлчийн ₮: 1,904.00
Сүүлчийн Ш: 321
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: