Дундаж ₮: 538.50
Дундаж Ш: 2,260
Сүүлчийн ₮: 307.25
Сүүлчийн Ш: 345
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2024-02-21 310.00 310.00 302.00 354.99 307.25 -47.74 -13.45% 345 106,001
2024-02-19 330.00 354.99 290.01 316.00 354.99 38.99 12.34% 410 145,546
2024-02-16 368.00 368.00 316.00 367.67 316.00 -51.67 -14.05% 1,547 488,852
2024-02-15 368.00 368.00 367.00 320.01 367.67 47.66 14.89% 181 66,548
2024-02-13 320.00 320.01 320.00 340.00 320.01 -19.99 -5.88% 680 217,607
2024-02-09 340.00 340.00 340.00 398.84 340.00 -58.84 -14.75% 220 74,800
2024-02-05 399.00 399.00 398.50 388.00 398.84 10.84 2.79% 633 252,466
2024-02-01 388.00 388.00 388.00 399.00 388.00 -11.00 -2.76% 9 3,492
2024-01-29 399.00 399.00 398.99 350.00 399.00 49.00 14.00% 550 219,450
2024-01-25 350.00 350.00 350.00 382.24 350.00 -32.24 -8.43% 30 10,500
2024-01-24 379.00 399.00 379.00 365.00 382.24 17.24 4.72% 336 128,433
2024-01-23 365.00 365.00 365.00 317.80 365.00 47.20 14.85% 200 73,000
2024-01-22 320.00 379.00 300.00 330.00 317.80 -12.20 -3.70% 682 216,740
2024-01-19 330.00 330.00 330.00 383.50 330.00 -53.50 -13.95% 198 65,340
2024-01-17 383.50 383.50 383.50 375.52 383.50 7.98 2.13% 500 191,750
2024-01-15 383.49 383.49 326.00 383.49 375.52 -7.97 -2.08% 894 335,715
2024-01-11 326.00 383.49 326.00 383.49 383.49 0.00 0.00% 28 10,738
2024-01-09 383.49 383.49 383.49 344.00 383.49 39.49 11.48% 181 69,412
2024-01-08 344.00 344.00 344.00 333.50 344.00 10.50 3.15% 142 48,848
2024-01-05 333.50 333.50 333.50 290.00 333.50 43.50 15.00% 250 83,375
2023-12-28 290.00 290.00 290.00 263.50 290.00 26.50 10.06% 101 29,290
2023-12-27 263.50 263.50 263.50 310.00 263.50 -46.50 -15.00% 5 1,318
2023-12-22 310.00 310.00 310.00 310.00 310.00 0.00 0.00% 458 141,980
2023-12-21 310.00 310.00 310.00 270.00 310.00 40.00 14.81% 42 13,020
2023-12-19 270.00 270.00 270.00 300.00 270.00 -30.00 -10.00% 10 2,700
2023-12-14 300.00 300.00 300.00 270.09 300.00 29.91 11.07% 100 30,000
2023-12-13 270.00 271.00 270.00 300.00 270.09 -29.91 -9.97% 1,100 297,099
2023-12-11 300.00 300.00 300.00 300.00 300.00 0.00 0.00% 500 150,000
2023-12-08 300.00 300.00 300.00 320.00 300.00 -20.00 -6.25% 500 150,000
2023-11-29 320.00 320.00 320.00 370.00 320.00 -50.00 -13.51% 300 96,000
2023-11-27 370.00 370.00 370.00 342.38 370.00 27.62 8.07% 20 7,400
2023-11-23 389.00 389.00 340.00 390.00 342.38 -47.62 -12.21% 206 70,530
2023-11-17 390.00 390.00 390.00 350.00 390.00 40.00 11.43% 2 780
2023-11-06 350.00 350.00 350.00 350.00 350.00 0.00 0.00% 72 25,200
2023-11-02 340.00 350.00 340.00 350.00 350.00 0.00 0.00% 85 29,750
2023-11-01 340.00 350.00 340.00 399.00 350.00 -49.00 -12.28% 45 15,750
2023-10-20 399.00 399.00 399.00 400.00 399.00 -1.00 -0.25% 45 17,955
2023-10-16 400.00 400.00 400.00 396.00 400.00 4.00 1.01% 3,485 1,394,000
2023-09-28 396.00 396.00 396.00 345.00 396.00 51.00 14.78% 200 79,200
2023-09-27 345.00 345.00 345.00 320.00 345.00 25.00 7.81% 175 60,375
2023-09-26 320.00 320.00 320.00 300.00 320.00 20.00 6.67% 3,247 1,039,040
2023-09-08 300.00 300.00 300.00 300.00 300.00 0.00 0.00% 600 180,000
2023-08-31 300.00 300.00 300.00 310.00 300.00 -10.00 -3.23% 25 7,500
2023-08-23 310.00 310.00 310.00 325.50 310.00 -15.50 -4.76% 300 93,000
2023-08-17 326.00 326.00 325.00 373.00 325.50 -47.50 -12.73% 1,000 325,500
2023-08-16 373.00 373.00 373.00 325.00 373.00 48.00 14.77% 250 93,250
2023-08-14 325.00 325.00 325.00 350.00 325.00 -25.00 -7.14% 500 162,500
2023-08-11 350.00 350.00 350.00 400.00 350.00 -50.00 -12.50% 402 140,700
2023-08-03 400.00 400.00 400.00 376.39 400.00 23.61 6.27% 100 40,000
2023-07-31 385.00 385.00 370.00 390.00 376.39 -13.61 -3.49% 176 66,245
2023-06-30 390.00 390.00 390.00 402.36 390.00 -12.36 -3.07% 1 390
2023-06-21 419.49 419.50 400.00 419.00 402.36 -16.64 -3.97% 480 193,133
2023-06-15 419.00 419.00 419.00 419.00 419.00 0.00 0.00% 61,000 25,559,000
2023-06-12 419.00 419.00 419.00 412.00 419.00 7.00 1.70% 625 261,875
2023-06-09 412.00 412.00 412.00 400.00 412.00 12.00 3.00% 1 412
2023-06-08 400.00 400.00 400.00 412.00 400.00 -12.00 -2.91% 1 400
2023-06-06 412.00 412.00 412.00 400.00 412.00 12.00 3.00% 1 412
2023-05-31 400.00 400.00 400.00 412.00 400.00 -12.00 -2.91% 232 92,800
2023-05-29 412.00 412.00 412.00 412.00 412.00 0.00 0.00% 5 2,060
2023-05-25 412.00 412.00 412.00 410.00 412.00 2.00 0.49% 242 99,704
2023-05-23 410.00 410.00 410.00 410.00 410.00 0.00 0.00% 40 16,400
2023-05-22 370.00 410.00 370.00 419.80 410.00 -9.80 -2.33% 502 205,820
2023-05-03 419.78 419.80 419.78 419.78 419.80 0.02 0.00% 871 365,646
2023-05-02 419.78 419.78 419.78 380.01 419.78 39.77 10.47% 5 2,099
2023-05-01 380.01 380.01 380.01 419.80 380.01 -39.79 -9.48% 6 2,280
2023-04-24 419.50 419.80 419.50 419.50 419.80 0.30 0.07% 259 108,728
2023-04-21 419.50 419.50 419.50 419.98 419.50 -0.48 -0.11% 1 420
2023-04-07 419.98 419.98 419.98 419.98 419.98 0.00 0.00% 3 1,260
2023-04-06 419.98 419.98 419.98 400.00 419.98 19.98 5.00% 20 8,400
2023-03-29 400.01 400.01 400.00 420.00 400.00 -20.00 -4.76% 96 38,400
2023-03-22 420.00 420.00 420.00 427.48 420.00 -7.48 -1.75% 100 42,000
2023-03-14 427.48 427.48 427.48 400.01 427.48 27.47 6.87% 6 2,565
2023-03-13 400.01 400.01 400.01 427.50 400.01 -27.49 -6.43% 46 18,400
2023-03-09 427.50 427.50 427.50 427.50 427.50 0.00 0.00% 79 33,773
2023-03-03 400.00 427.50 400.00 428.99 427.50 -1.49 -0.35% 1,151 492,053
2023-02-28 428.99 428.99 428.99 428.99 428.99 0.00 0.00% 100 42,899
2023-02-27 428.99 428.99 428.99 430.00 428.99 -1.01 -0.23% 2 858
2023-02-14 430.00 430.00 430.00 435.00 430.00 -5.00 -1.15% 100 43,000
2023-02-13 435.00 435.00 435.00 400.00 435.00 35.00 8.75% 3,399 1,478,565
2023-02-09 400.00 400.00 400.00 400.00 400.00 0.00 0.00% 4,990 1,996,000
2023-02-06 400.00 400.00 400.00 400.00 400.00 0.00 0.00% 10 4,000
2023-01-31 400.00 400.00 400.00 380.28 400.00 19.72 5.19% 1 400
2023-01-26 380.00 382.00 380.00 381.10 380.28 -0.82 -0.22% 2,500 950,700
2023-01-20 381.10 381.10 381.10 390.21 381.10 -9.11 -2.33% 15 5,717
2023-01-18 420.01 450.00 380.00 420.01 390.21 -29.80 -7.10% 1,333 520,150
2023-01-16 420.01 420.01 420.01 450.00 420.01 -29.99 -6.66% 2 840
2023-01-12 450.00 450.00 450.00 441.18 450.00 8.82 2.00% 30 13,500
2023-01-11 450.00 450.00 440.00 489.01 441.18 -47.83 -9.78% 254 112,060
2023-01-06 489.01 489.01 489.01 490.00 489.01 -0.99 -0.20% 16 7,824
2023-01-05 490.00 490.00 490.00 433.90 490.00 56.10 12.93% 2 980
2023-01-03 433.90 433.90 433.90 380.10 433.90 53.80 14.15% 366 158,807
2022-12-26 380.10 380.10 380.10 422.99 380.10 -42.89 -10.14% 5 1,901
2022-12-22 422.99 422.99 422.99 422.99 422.99 0.00 0.00% 5 2,115
2022-12-19 422.99 422.99 422.99 400.00 422.99 22.99 5.75% 1 423
2022-12-06 390.01 400.00 385.01 400.00 400.00 0.00 0.00% 2,031 812,400
2022-12-01 400.00 400.00 400.00 400.00 400.00 0.00 0.00% 70 28,000
2022-11-29 400.00 400.00 400.00 398.34 400.00 1.66 0.42% 191 76,400
2022-11-22 380.02 400.00 380.02 400.00 398.34 -1.66 -0.42% 24 9,560
2022-11-21 400.00 400.00 400.00 400.00 400.00 0.00 0.00% 70,314 28,125,600
2022-11-18 400.00 400.00 400.00 400.00 400.00 0.00 0.00% 2 800
2022-11-17 400.00 400.00 400.00 424.99 400.00 -24.99 -5.88% 102 40,800
2022-11-15 424.99 424.99 424.99 400.03 424.99 24.96 6.24% 9 3,825
2022-11-01 400.20 400.20 400.01 400.76 400.03 -0.73 -0.18% 695 278,021
2022-10-31 401.10 401.10 400.00 401.01 400.76 -0.25 -0.06% 4,149 1,662,753
2022-10-28 401.01 401.01 401.01 425.00 401.01 -23.99 -5.64% 1,100 441,111
2022-10-27 425.00 425.00 425.00 425.00 425.00 0.00 0.00% 95 40,375
2022-10-24 425.00 425.00 425.00 499.00 425.00 -74.00 -14.83% 860 365,500
2022-10-20 499.00 499.00 499.00 499.00 499.00 0.00 0.00% 300 149,700
2022-10-19 499.00 499.00 499.00 500.00 499.00 -1.00 -0.20% 20 9,980
2022-10-17 500.00 500.00 500.00 442.00 500.00 58.00 13.12% 8 4,000
2022-10-14 442.00 442.00 442.00 518.00 442.00 -76.00 -14.67% 500 221,000
2022-10-12 518.00 518.00 518.00 519.00 518.00 -1.00 -0.19% 50 25,900
2022-10-10 519.00 519.00 519.00 519.99 519.00 -0.99 -0.19% 33 17,127
2022-10-06 519.99 519.99 519.99 520.00 519.99 -0.01 0.00% 11 5,720
2022-10-05 520.00 520.00 520.00 461.80 520.00 58.20 12.60% 41 21,320
2022-09-27 461.80 461.80 461.80 449.99 461.80 11.81 2.62% 90 41,562
2022-09-26 449.99 449.99 449.99 401.60 449.99 48.39 12.05% 33 14,850
2022-09-20 449.99 449.99 401.00 449.99 401.60 -48.39 -10.75% 1,248 501,197
2022-09-19 449.99 449.99 449.99 400.00 449.99 49.99 12.50% 12 5,400
2022-09-08 400.00 400.00 400.00 449.90 400.00 -49.90 -11.09% 48,837 19,534,800
2022-09-06 449.90 450.00 449.90 449.90 449.90 0.00 0.00% 112 50,389
2022-09-05 449.90 449.90 449.90 449.90 449.90 0.00 0.00% 511 229,899
2022-09-02 449.90 449.90 449.90 449.90 449.90 0.00 0.00% 296 133,170
2022-08-30 449.90 449.90 449.90 450.00 449.90 -0.10 -0.02% 4 1,800
2022-08-26 450.00 450.00 450.00 441.01 450.00 8.99 2.04% 8 3,600
2022-08-25 441.00 506.00 441.00 441.00 441.01 0.01 0.00% 12,281 5,416,044
2022-08-24 441.00 441.00 441.00 441.00 441.00 0.00 0.00% 5,900 2,601,900
2022-08-23 441.00 441.00 435.00 506.00 441.00 -65.00 -12.85% 16,920 7,461,720
2022-08-22 506.00 506.00 506.00 440.81 506.00 65.19 14.79% 8 4,048
2022-08-16 511.00 511.00 435.00 511.00 440.81 -70.19 -13.74% 3,240 1,428,224
2022-08-10 511.00 511.00 511.00 511.00 511.00 0.00 0.00% 100 51,100
2022-08-09 511.00 511.00 511.00 600.00 511.00 -89.00 -14.83% 15,000 7,665,000
2022-08-04 600.00 600.00 600.00 600.00 600.00 0.00 0.00% 1 600
2022-08-03 600.00 600.00 600.00 587.65 600.00 12.35 2.10% 11 6,600
2022-08-01 587.65 587.65 587.65 511.00 587.65 76.65 15.00% 10 5,877
2022-07-29 511.00 511.00 511.00 600.00 511.00 -89.00 -14.83% 1,348 688,828
2022-07-26 600.00 600.00 600.00 600.00 600.00 0.00 0.00% 13 7,800
2022-07-22 600.00 600.00 600.00 549.58 600.00 50.42 9.17% 1,002 601,200
2022-06-24 549.00 550.00 549.00 549.00 549.58 0.58 0.11% 60 32,975
2022-06-20 549.00 549.00 549.00 549.00 549.00 0.00 0.00% 25 13,725
2022-06-16 549.00 549.00 549.00 598.99 549.00 -49.99 -8.35% 50 27,450
2022-06-09 599.00 599.00 598.99 599.00 598.99 -0.01 0.00% 130 77,869
2022-06-08 599.00 599.00 599.00 598.99 599.00 0.01 0.00% 100 59,900
2022-06-07 598.99 599.00 598.99 599.00 598.99 -0.01 0.00% 118 70,681
2022-06-06 599.00 599.00 599.00 598.99 599.00 0.01 0.00% 100 59,900
2022-06-03 598.99 599.00 598.99 598.99 598.99 0.00 0.00% 101 60,498
2022-06-02 598.99 598.99 598.99 598.99 598.99 0.00 0.00% 100 59,899
2022-05-31 598.99 598.99 598.99 598.99 598.99 0.00 0.00% 100 59,899
2022-05-30 598.99 598.99 598.99 598.99 598.99 0.00 0.00% 100 59,899
2022-05-27 598.99 598.99 598.99 598.99 598.99 0.00 0.00% 100 59,899
2022-05-26 598.99 598.99 598.99 598.99 598.99 0.00 0.00% 100 59,899
2022-05-25 598.99 598.99 598.99 598.99 598.99 0.00 0.00% 100 59,899
2022-05-24 598.99 598.99 598.99 599.00 598.99 -0.01 0.00% 100 59,899
2022-05-23 599.99 600.00 599.00 599.99 599.00 -0.99 -0.17% 107 64,093
2022-05-20 599.99 599.99 599.99 599.99 599.99 0.00 0.00% 100 59,999
2022-05-19 599.99 599.99 599.99 600.00 599.99 -0.01 0.00% 100 59,999
2022-05-18 590.00 600.00 590.00 600.00 600.00 0.00 0.00% 107 64,200
2022-05-17 600.00 600.00 600.00 600.00 600.00 0.00 0.00% 100 60,000
2022-05-16 600.00 600.00 600.00 600.00 600.00 0.00 0.00% 139 83,400
2022-05-13 600.00 600.00 600.00 600.00 600.00 0.00 0.00% 100 60,000
2022-05-12 600.00 600.00 600.00 600.00 600.00 0.00 0.00% 100 60,000
2022-05-11 600.00 600.00 600.00 600.00 600.00 0.00 0.00% 100 60,000
2022-05-09 600.00 600.00 600.00 600.00 600.00 0.00 0.00% 100 60,000
2022-05-06 600.00 600.00 600.00 595.00 600.00 5.00 0.84% 100 60,000
2022-05-05 595.00 595.00 595.00 600.00 595.00 -5.00 -0.83% 40 23,800
2022-05-04 600.00 600.00 600.00 600.00 600.00 0.00 0.00% 100 60,000
2022-04-29 600.00 600.00 600.00 699.99 600.00 -99.99 -14.28% 10 6,000
2022-04-28 699.99 699.99 699.99 699.99 699.99 0.00 0.00% 100 69,999
2022-04-27 699.99 699.99 699.99 699.99 699.99 0.00 0.00% 100 69,999
2022-04-26 699.99 699.99 699.99 700.00 699.99 -0.01 0.00% 100 69,999
2022-04-25 700.00 700.00 700.00 650.00 700.00 50.00 7.69% 100 70,000
2022-04-22 650.00 650.00 650.00 650.00 650.00 0.00 0.00% 100 65,000
2022-04-21 650.00 650.00 650.00 650.00 650.00 0.00 0.00% 100 65,000
2022-04-20 650.00 650.00 650.00 649.99 650.00 0.01 0.00% 100 65,000
2022-04-19 649.99 649.99 649.99 649.00 649.99 0.99 0.15% 30 19,500
2022-04-18 649.00 649.00 649.00 640.00 649.00 9.00 1.41% 80 51,920
2022-04-14 640.00 640.00 640.00 640.00 640.00 0.00 0.00% 79 50,560
2022-04-13 640.00 640.00 640.00 640.00 640.00 0.00 0.00% 100 64,000
2022-04-12 640.00 640.00 640.00 640.00 640.00 0.00 0.00% 100 64,000
2022-04-11 640.00 640.00 640.00 640.00 640.00 0.00 0.00% 100 64,000
2022-04-08 640.00 640.00 640.00 639.99 640.00 0.01 0.00% 100 64,000
2022-04-07 639.99 639.99 639.99 639.99 639.99 0.00 0.00% 100 63,999
2022-04-06 639.99 639.99 639.99 649.00 639.99 -9.01 -1.39% 75 47,999
2022-03-31 649.00 649.00 649.00 650.00 649.00 -1.00 -0.15% 20 12,980
2022-03-29 650.00 650.00 650.00 650.00 650.00 0.00 0.00% 100 65,000
2022-03-22 650.00 650.00 650.00 656.67 650.00 -6.67 -1.02% 100 65,000
2022-03-21 625.01 719.99 625.01 727.99 656.67 -71.32 -9.80% 150 98,501
2022-03-18 727.99 727.99 727.99 727.99 727.99 0.00 0.00% 50 36,400
2022-03-17 727.99 727.99 727.99 728.00 727.99 -0.01 0.00% 50 36,400
2022-03-16 728.00 728.00 728.00 727.99 728.00 0.01 0.00% 10 7,280
2022-03-15 727.99 727.99 727.99 728.00 727.99 -0.01 0.00% 50 36,400
2022-03-14 728.00 728.00 728.00 733.99 728.00 -5.99 -0.82% 100 72,800
2022-03-10 733.99 733.99 733.99 734.00 733.99 -0.01 0.00% 50 36,700
2022-03-09 734.00 734.00 734.00 725.00 734.00 9.00 1.24% 50 36,700
2022-03-07 725.00 725.00 725.00 735.00 725.00 -10.00 -1.36% 300 217,500
2022-03-04 735.00 735.00 735.00 735.00 735.00 0.00 0.00% 100 73,500
2022-03-03 735.00 735.00 735.00 735.00 735.00 0.00 0.00% 3 2,205
2022-03-02 735.00 735.00 735.00 740.00 735.00 -5.00 -0.68% 100 73,500
2022-02-28 740.00 740.00 740.00 744.94 740.00 -4.94 -0.66% 500 370,000
2022-02-25 744.94 744.94 744.94 744.94 744.94 0.00 0.00% 50 37,247
2022-02-24 744.94 744.94 744.94 744.94 744.94 0.00 0.00% 50 37,247
2022-02-23 744.94 744.94 744.94 744.94 744.94 0.00 0.00% 120 89,393
2022-02-22 744.94 744.94 744.94 725.00 744.94 19.94 2.75% 20 14,899
2022-02-21 725.00 725.00 725.00 727.25 725.00 -2.25 -0.31% 521 377,725
2022-02-18 725.00 738.00 725.00 739.99 727.25 -12.74 -1.72% 579 421,078
2022-02-16 739.99 739.99 739.99 725.00 739.99 14.99 2.07% 50 37,000
2022-02-15 725.00 725.00 725.00 725.00 725.00 0.00 0.00% 1,000 725,000
2022-02-14 725.00 725.00 725.00 743.75 725.00 -18.75 -2.52% 250 181,250
2022-02-11 745.00 745.00 725.01 745.00 743.75 -1.25 -0.17% 800 595,000
2022-02-10 745.00 745.00 745.00 753.00 745.00 -8.00 -1.06% 500 372,500
2022-02-09 753.00 753.00 753.00 755.00 753.00 -2.00 -0.26% 500 376,500
2022-02-08 755.00 755.00 755.00 753.00 755.00 2.00 0.27% 498 375,990
2022-02-07 753.00 753.00 753.00 753.00 753.00 0.00 0.00% 250 188,250
2022-01-31 758.00 758.00 753.00 757.00 753.00 -4.00 -0.53% 260 195,780
2022-01-28 725.01 757.00 725.00 757.00 757.00 0.00 0.00% 600 454,200
2022-01-27 755.00 757.00 755.00 742.50 757.00 14.50 1.95% 1,000 757,000
2022-01-26 725.01 760.00 725.00 759.00 742.50 -16.50 -2.17% 1,000 742,500
2022-01-25 757.00 759.00 757.00 758.00 759.00 1.00 0.13% 1,040 789,360
2022-01-24 758.00 758.00 758.00 759.02 758.00 -1.02 -0.13% 1,000 758,000
2022-01-21 725.01 760.00 725.01 730.96 759.02 28.06 3.84% 407 308,921
2022-01-20 759.90 759.90 730.00 727.18 730.96 3.78 0.52% 310 226,598
2022-01-18 725.01 759.90 725.00 758.33 727.18 -31.15 -4.11% 800 581,744
2022-01-17 725.01 760.00 725.01 748.33 758.33 10.00 1.34% 1,050 796,247
2022-01-14 725.00 760.00 725.00 760.00 748.33 -11.67 -1.54% 1,500 1,122,495
2022-01-13 760.00 760.00 760.00 760.00 760.00 0.00 0.00% 1,000 760,000
2022-01-12 725.00 760.00 725.00 760.00 760.00 0.00 0.00% 2,010 1,527,600
2022-01-11 750.00 760.00 750.00 749.94 760.00 10.06 1.34% 3,500 2,660,000
2022-01-10 750.50 750.50 725.00 760.00 749.94 -10.06 -1.32% 4,206 3,154,248
2022-01-07 760.00 760.00 760.00 760.00 760.00 0.00 0.00% 5,050 3,838,000
2022-01-06 760.00 760.00 760.00 760.00 760.00 0.00 0.00% 7,050 5,358,000
2022-01-05 760.00 760.00 760.00 770.00 760.00 -10.00 -1.30% 5,050 3,838,000
2022-01-04 770.00 770.00 770.00 775.00 770.00 -5.00 -0.65% 5,050 3,888,500
2022-01-03 769.00 775.00 769.00 770.00 775.00 5.00 0.65% 5,227 4,050,925
2021-12-30 770.00 770.00 770.00 760.00 770.00 10.00 1.32% 1,500 1,155,000
2021-12-28 750.00 760.00 750.00 750.00 760.00 10.00 1.33% 3,582 2,722,320
2021-12-27 750.00 750.00 750.00 750.00 750.00 0.00 0.00% 6,568 4,926,000
2021-12-24 750.00 750.00 750.00 750.00 750.00 0.00 0.00% 5,050 3,787,500
2021-12-23 750.00 750.00 750.00 750.00 750.00 0.00 0.00% 5,050 3,787,500
2021-12-22 725.00 750.00 725.00 750.00 750.00 0.00 0.00% 2,552 1,914,000
2021-12-21 749.90 750.00 749.90 747.90 750.00 2.10 0.28% 1,280 960,000
2021-12-20 749.00 750.00 745.00 750.00 747.90 -2.10 -0.28% 9,135 6,832,067
2021-12-17 749.00 750.00 749.00 750.00 750.00 0.00 0.00% 15,215 11,411,250
2021-12-16 749.00 750.00 749.00 749.00 750.00 1.00 0.13% 5,140 3,855,000
2021-12-15 750.00 750.00 749.00 775.00 749.00 -26.00 -3.35% 2,383 1,784,867
2021-12-14 750.00 775.00 750.00 773.05 775.00 1.95 0.25% 13,181 10,215,275
2021-12-13 775.00 775.00 773.00 749.28 773.05 23.77 3.17% 9,508 7,350,159
2021-12-10 750.00 775.00 746.00 750.00 749.28 -0.72 -0.10% 18,494 13,857,184
2021-12-09 750.00 750.00 749.80 745.40 750.00 4.60 0.62% 6,253 4,689,750
2021-12-08 680.00 750.00 680.00 702.36 745.40 43.04 6.13% 31,968 23,828,947
2021-12-07 700.00 750.00 675.00 701.44 702.36 0.92 0.13% 21,620 15,185,023
2021-12-06 693.00 710.00 692.00 621.00 701.44 80.44 12.95% 23,895 16,760,909
2021-12-03 689.00 690.00 621.00 690.00 621.00 -69.00 -10.00% 2,046 1,270,566
2021-12-02 650.00 694.99 650.00 639.91 690.00 50.09 7.83% 11,829 8,162,010
2021-12-01 649.00 649.00 620.00 644.81 639.91 -4.90 -0.76% 6,138 3,927,768
2021-11-30 629.99 649.99 629.99 637.77 644.81 7.04 1.10% 2,735 1,763,555
2021-11-29 600.00 650.00 600.00 590.00 637.77 47.77 8.10% 4,169 2,658,863
2021-11-25 590.00 590.00 590.00 599.00 590.00 -9.00 -1.50% 720 424,800
2021-11-24 595.00 599.00 595.00 598.00 599.00 1.00 0.17% 2,757 1,651,443
2021-11-23 600.00 600.00 580.00 597.99 598.00 0.01 0.00% 10,489 6,272,422
2021-11-22 568.00 600.00 568.00 525.00 597.99 72.99 13.90% 3,538 2,115,689
2021-11-19 525.00 525.00 525.00 460.51 525.00 64.49 14.00% 30 15,750
2021-11-15 460.50 460.71 460.50 500.00 460.51 -39.49 -7.90% 33 15,197
2021-11-12 500.00 500.00 500.00 518.88 500.00 -18.88 -3.64% 800 400,000
2021-11-11 519.00 519.00 518.00 518.00 518.88 0.88 0.17% 427 221,562
2021-11-10 518.00 518.00 518.00 505.00 518.00 13.00 2.57% 200 103,600
2021-11-03 505.00 505.00 505.00 505.00 505.00 0.00 0.00% 100 50,500
2021-10-28 505.00 505.00 505.00 473.43 505.00 31.57 6.67% 3 1,515
2021-10-25 490.00 490.00 451.00 499.00 473.43 -25.57 -5.12% 800 378,744
2021-10-19 500.00 500.00 499.00 500.00 499.00 -1.00 -0.20% 234 116,766
2021-10-14 500.00 500.00 500.00 500.00 500.00 0.00 0.00% 864 432,000
2021-10-13 500.00 500.00 500.00 499.09 500.00 0.91 0.18% 30 15,000
2021-10-12 451.00 500.00 451.00 450.94 499.09 48.15 10.68% 108 53,902
2021-10-07 451.00 451.00 450.00 500.01 450.94 -49.07 -9.81% 3,040 1,370,858
2021-10-05 503.01 503.01 500.00 525.00 500.01 -24.99 -4.76% 960 480,010
2021-10-04 520.00 525.00 520.00 525.00 525.00 0.00 0.00% 116 60,900
2021-10-01 525.00 525.00 525.00 520.00 525.00 5.00 0.96% 226 118,650
2021-09-28 519.00 520.00 519.00 531.00 520.00 -11.00 -2.07% 18,430 9,583,600
2021-09-22 531.00 531.00 531.00 500.00 531.00 31.00 6.20% 45 23,895
2021-09-21 500.00 500.00 500.00 505.36 500.00 -5.36 -1.06% 832 416,000
2021-09-15 514.11 514.11 500.00 519.00 505.36 -13.64 -2.63% 792 400,245
2021-09-13 519.00 519.00 519.00 529.89 519.00 -10.89 -2.06% 2,191 1,137,129
2021-09-10 529.00 529.99 529.00 528.00 529.89 1.89 0.36% 9,865 5,227,365
2021-09-09 521.05 528.00 521.05 529.50 528.00 -1.50 -0.28% 288 152,064
2021-09-08 529.50 529.50 529.50 529.99 529.50 -0.49 -0.09% 511 270,575
2021-09-02 529.99 529.99 529.99 514.11 529.99 15.88 3.09% 6,135 3,251,489
2021-09-01 514.11 514.11 514.11 530.00 514.11 -15.89 -3.00% 11 5,655
2021-08-31 530.00 530.00 530.00 524.45 530.00 5.55 1.06% 1 530
2021-08-30 528.99 529.00 512.00 511.04 524.45 13.41 2.62% 2,319 1,216,200
2021-08-27 530.00 530.00 511.00 502.99 511.04 8.05 1.60% 3,132 1,600,577
2021-08-26 530.00 530.00 500.00 530.00 502.99 -27.01 -5.10% 7,866 3,956,519
2021-08-25 530.00 530.00 530.00 520.00 530.00 10.00 1.92% 153 81,090
2021-08-20 520.00 520.00 520.00 520.01 520.00 -0.01 0.00% 500 260,000
2021-08-19 520.02 520.02 520.00 515.63 520.01 4.38 0.85% 1,000 520,010
2021-08-18 515.00 516.01 515.00 602.49 515.63 -86.86 -14.42% 240 123,751
2021-08-10 589.00 609.00 589.00 550.00 602.49 52.49 9.54% 9,302 5,604,362
2021-08-09 550.00 550.00 550.00 500.00 550.00 50.00 10.00% 2,060 1,133,000
2021-08-04 501.02 501.02 500.00 503.91 500.00 -3.91 -0.78% 1,000 500,000
2021-08-02 514.01 514.01 500.00 514.00 503.91 -10.09 -1.96% 683 344,171
2021-07-30 514.00 514.00 514.00 518.76 514.00 -4.76 -0.92% 31 15,934
2021-07-27 518.76 518.76 518.76 518.76 518.76 0.00 0.00% 2,935 1,522,561
2021-07-24 518.76 518.76 518.76 512.00 518.76 6.76 1.32% 340 176,378
2021-07-21 512.00 512.00 512.00 518.76 512.00 -6.76 -1.30% 15 7,680
2021-07-06 540.00 540.00 500.00 540.01 518.76 -21.25 -3.94% 2,608 1,352,926
2021-07-05 540.01 540.01 540.00 535.50 540.01 4.51 0.84% 110 59,401
2021-07-01 535.50 535.50 535.50 605.00 535.50 -69.50 -11.49% 26 13,923
2021-06-24 605.00 605.00 605.00 531.00 605.00 74.00 13.94% 5,000 3,025,000
2021-06-23 550.00 550.00 531.00 550.00 531.00 -19.00 -3.45% 2,315 1,229,265
2021-06-22 550.00 550.00 550.00 550.00 550.00 0.00 0.00% 105 57,750
2021-06-21 600.00 600.00 550.00 527.00 550.00 23.00 4.36% 130 71,500
2021-06-17 527.00 527.00 527.00 527.44 527.00 -0.44 -0.08% 40 21,080
2021-06-16 605.00 605.00 525.00 581.00 527.44 -53.56 -9.22% 2,600 1,371,344
2021-06-11 581.00 581.00 581.00 594.19 581.00 -13.19 -2.22% 30 17,430
2021-06-08 600.00 600.00 581.00 598.26 594.19 -4.07 -0.68% 72 42,782
2021-06-04 579.00 609.00 579.00 579.00 598.26 19.26 3.33% 701 419,380
2021-06-03 579.00 579.00 579.00 578.00 579.00 1.00 0.17% 249 144,171
2021-05-25 578.00 578.00 578.00 578.00 578.00 0.00 0.00% 2,288 1,322,464
2021-05-24 578.00 578.00 578.00 610.00 578.00 -32.00 -5.25% 212 122,536
2021-05-18 610.00 610.00 610.00 616.00 610.00 -6.00 -0.97% 40 24,400
2021-05-17 616.00 616.00 616.00 610.00 616.00 6.00 0.98% 84 51,744
2021-05-14 610.00 610.00 610.00 610.00 610.00 0.00 0.00% 100 61,000
2021-05-10 610.00 610.00 610.00 577.00 610.00 33.00 5.72% 150 91,500
2021-05-06 577.00 577.00 577.00 577.00 577.00 0.00 0.00% 30 17,310
2021-05-05 600.00 600.00 577.00 600.27 577.00 -23.27 -3.88% 54 31,158
2021-05-04 606.00 606.00 600.00 610.77 600.27 -10.50 -1.72% 965 579,261
2021-04-30 615.00 618.00 601.00 574.29 610.77 36.48 6.35% 8,776 5,360,118
2021-04-29 610.00 610.00 553.01 561.45 574.29 12.84 2.29% 233 133,810
2021-04-28 560.00 565.00 560.00 618.00 561.45 -56.55 -9.15% 328 184,156
2021-04-27 560.00 618.00 560.00 592.43 618.00 25.57 4.32% 596 368,328
2021-04-26 600.00 619.90 560.00 553.16 592.43 39.27 7.10% 1,962 1,162,348
2021-04-23 554.00 554.00 553.00 551.00 553.16 2.16 0.39% 64 35,402
2021-04-22 551.00 551.00 551.00 621.99 551.00 -70.99 -11.41% 80 44,080
2021-04-20 543.20 621.99 543.20 611.05 621.99 10.94 1.79% 1,250 777,488
2021-04-09 541.00 621.99 541.00 609.00 611.05 2.05 0.34% 74 45,218
2021-04-07 615.00 615.00 609.00 609.19 609.00 -0.19 -0.03% 160 97,440
2021-04-05 609.00 622.00 609.00 622.00 609.19 -12.81 -2.06% 1,137 692,649
2021-04-01 622.00 622.00 621.99 610.00 622.00 12.00 1.97% 1,620 1,007,640
2021-03-31 608.00 610.00 608.00 622.22 610.00 -12.22 -1.96% 115 70,150
2021-03-30 622.22 622.22 622.22 624.00 622.22 -1.78 -0.29% 2 1,244
2021-03-29 624.00 624.00 624.00 624.98 624.00 -0.98 -0.16% 295 184,080
2021-03-26 624.98 624.98 624.98 621.54 624.98 3.44 0.55% 5 3,125
2021-03-25 624.98 624.99 620.00 624.00 621.54 -2.46 -0.39% 723 449,373
2021-03-23 624.99 625.00 624.00 621.62 624.00 2.38 0.38% 415 258,960
2021-03-22 629.99 629.99 620.00 600.00 621.62 21.62 3.60% 185 115,000
2021-03-18 600.00 600.00 600.00 600.00 600.00 0.00 0.00% 2,875 1,725,000
2021-03-17 600.00 600.00 600.00 600.00 600.00 0.00 0.00% 3 1,800
2021-03-16 600.00 600.00 600.00 589.97 600.00 10.03 1.70% 22 13,200
2021-03-15 600.00 600.00 589.00 593.13 589.97 -3.16 -0.53% 1,810 1,067,846
2021-03-11 595.00 615.00 590.00 598.75 593.13 -5.62 -0.94% 32 18,980
2021-03-10 600.00 601.00 590.00 599.53 598.75 -0.78 -0.13% 5,754 3,445,208
2021-03-09 610.00 610.00 599.00 621.48 599.53 -21.95 -3.53% 1,134 679,867
2021-03-05 644.00 645.00 615.00 630.04 621.48 -8.56 -1.36% 702 436,279
2021-03-04 618.00 650.00 618.00 610.00 630.04 20.04 3.29% 16,731 10,541,199
2021-03-03 610.00 610.00 610.00 614.83 610.00 -4.83 -0.79% 20 12,200
2021-03-02 613.00 615.00 613.00 613.00 614.83 1.83 0.30% 58,015 35,669,362
2021-03-01 613.00 613.00 613.00 612.03 613.00 0.97 0.16% 15 9,195
2021-02-26 611.00 613.00 611.00 610.00 612.03 2.03 0.33% 8,580 5,251,217
2021-02-25 609.00 611.00 609.00 608.63 610.00 1.37 0.23% 10,000 6,100,000
2021-02-24 600.00 609.00 600.00 588.23 608.63 20.40 3.47% 4,964 3,021,239
2021-02-23 609.00 609.00 587.00 586.00 588.23 2.23 0.38% 551 324,115
2021-02-22 596.00 609.00 585.00 596.00 586.00 -10.00 -1.68% 2,043 1,197,198
2021-02-19 597.00 597.00 596.00 597.00 596.00 -1.00 -0.17% 20,327 12,114,892
2021-02-18 597.00 597.00 595.00 519.74 597.00 77.26 14.87% 10,335 6,169,995
2021-02-17 518.00 538.00 500.00 468.20 519.74 51.54 11.01% 5,683 2,953,682
2021-02-16 465.00 470.00 465.00 465.00 468.20 3.20 0.69% 7,807 3,655,237
2021-02-15 465.00 465.00 465.00 452.59 465.00 12.41 2.74% 2,100 976,500
2021-02-11 460.00 460.00 450.00 465.00 452.59 -12.41 -2.67% 370 167,458
2021-02-10 450.00 465.00 450.00 450.00 465.00 15.00 3.33% 393 182,745
2021-02-09 450.00 465.00 450.00 456.70 450.00 -6.70 -1.47% 1,909 859,050
2021-02-08 460.00 460.00 450.00 451.25 456.70 5.45 1.21% 1,061 484,559
2021-02-04 450.00 482.00 450.00 424.58 451.25 26.67 6.28% 646 291,508
2021-01-26 424.50 425.97 424.50 400.00 424.58 24.58 6.15% 1,200 509,496
2021-01-22 400.00 400.00 400.00 400.00 400.00 0.00 0.00% 1,000 400,000
2021-01-21 400.00 400.00 400.00 390.00 400.00 10.00 2.56% 2,000 800,000
2021-01-19 390.00 390.00 390.00 419.92 390.00 -29.92 -7.13% 100 39,000
2021-01-14 415.00 424.50 415.00 415.00 419.92 4.92 1.19% 2,073 870,494
2021-01-13 415.00 415.00 415.00 402.57 415.00 12.43 3.09% 1 415
2021-01-11 414.99 414.99 400.00 420.00 402.57 -17.43 -4.15% 175 70,450
2021-01-05 420.00 420.00 420.00 419.99 420.00 0.01 0.00% 5 2,100
2021-01-04 419.99 419.99 419.99 400.00 419.99 19.99 5.00% 80 33,599
2020-12-31 400.00 400.00 400.00 398.00 400.00 2.00 0.50% 1 400