| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2023-06-09 | 901.00 | 901.11 | 900.00 | 911.11 | 900.58 | -10.53 | -1.16% | 3,006 | 2,707,143 |
| 2023-06-08 | 919.00 | 919.00 | 911.00 | 919.17 | 911.11 | -8.06 | -0.88% | 2,285 | 2,081,886 |
| 2023-06-07 | 919.40 | 919.40 | 919.00 | 911.81 | 919.17 | 7.36 | 0.81% | 46 | 42,282 |
| 2023-06-06 | 919.50 | 919.50 | 911.10 | 911.18 | 911.81 | 0.63 | 0.07% | 430 | 392,078 |
| 2023-06-05 | 919.50 | 919.50 | 900.00 | 911.35 | 911.18 | -0.17 | -0.02% | 3,328 | 3,032,407 |
| 2023-06-02 | 900.00 | 920.00 | 900.00 | 899.43 | 911.35 | 11.92 | 1.33% | 603 | 549,544 |
| 2023-05-31 | 895.00 | 919.00 | 870.00 | 894.83 | 899.43 | 4.60 | 0.51% | 31,602 | 28,423,787 |
| 2023-05-30 | 890.00 | 895.00 | 882.00 | 866.63 | 894.83 | 28.20 | 3.25% | 44,894 | 40,172,498 |
| 2023-05-29 | 917.90 | 917.90 | 861.00 | 891.51 | 866.63 | -24.88 | -2.79% | 1,156 | 1,001,824 |
| 2023-05-26 | 917.90 | 917.90 | 860.00 | 918.00 | 891.51 | -26.49 | -2.89% | 5,692 | 5,074,475 |
| 2023-05-25 | 909.00 | 918.00 | 909.00 | 918.00 | 918.00 | 0.00 | 0.00% | 314 | 288,252 |
| 2023-05-24 | 900.00 | 918.00 | 900.00 | 900.00 | 918.00 | 18.00 | 2.00% | 201 | 184,518 |
| 2023-05-23 | 900.00 | 900.00 | 900.00 | 899.82 | 900.00 | 0.18 | 0.02% | 172 | 154,800 |
| 2023-05-22 | 910.00 | 917.99 | 899.00 | 899.41 | 899.82 | 0.41 | 0.05% | 3,635 | 3,270,846 |
| 2023-05-19 | 900.00 | 900.00 | 899.00 | 899.00 | 899.41 | 0.41 | 0.05% | 2,285 | 2,055,152 |
| 2023-05-18 | 900.00 | 900.00 | 899.00 | 900.00 | 899.00 | -1.00 | -0.11% | 3,161 | 2,841,739 |
| 2023-05-17 | 900.00 | 900.00 | 900.00 | 890.26 | 900.00 | 9.74 | 1.09% | 612 | 550,800 |
| 2023-05-16 | 909.00 | 910.00 | 890.00 | 887.92 | 890.26 | 2.34 | 0.26% | 6,025 | 5,363,817 |
| 2023-05-15 | 920.00 | 920.00 | 885.00 | 920.00 | 887.92 | -32.08 | -3.49% | 22,018 | 19,550,223 |
| 2023-05-12 | 927.00 | 930.00 | 920.00 | 924.15 | 920.00 | -4.15 | -0.45% | 4,638 | 4,266,960 |
| 2023-05-10 | 927.00 | 927.00 | 880.01 | 928.00 | 924.15 | -3.85 | -0.41% | 47,057 | 43,487,727 |
| 2023-05-09 | 928.00 | 928.00 | 900.00 | 927.54 | 928.00 | 0.46 | 0.05% | 3,111 | 2,887,008 |
| 2023-05-08 | 927.00 | 928.00 | 927.00 | 928.75 | 927.54 | -1.21 | -0.13% | 2,559 | 2,373,575 |
| 2023-05-05 | 925.00 | 930.00 | 920.10 | 928.33 | 928.75 | 0.42 | 0.05% | 5,475 | 5,084,906 |
| 2023-05-04 | 930.00 | 930.00 | 927.00 | 920.00 | 928.33 | 8.33 | 0.91% | 824 | 764,944 |
| 2023-05-03 | 932.00 | 940.00 | 920.00 | 940.00 | 920.00 | -20.00 | -2.13% | 119,421 | 109,867,320 |
| 2023-05-02 | 945.00 | 945.00 | 940.00 | 942.62 | 940.00 | -2.62 | -0.28% | 4,072 | 3,827,680 |
| 2023-05-01 | 944.00 | 945.00 | 940.00 | 900.75 | 942.62 | 41.87 | 4.65% | 156 | 147,049 |
| 2023-04-28 | 912.00 | 912.00 | 900.00 | 944.89 | 900.75 | -44.14 | -4.67% | 3,548 | 3,195,861 |
| 2023-04-27 | 940.99 | 945.00 | 940.50 | 942.00 | 944.89 | 2.89 | 0.31% | 34,835 | 32,915,243 |
| 2023-04-26 | 942.00 | 942.00 | 942.00 | 944.99 | 942.00 | -2.99 | -0.32% | 50 | 47,100 |
| 2023-04-25 | 944.99 | 944.99 | 944.99 | 912.13 | 944.99 | 32.86 | 3.60% | 330 | 311,847 |
| 2023-04-24 | 945.00 | 945.00 | 910.00 | 945.00 | 912.13 | -32.87 | -3.48% | 1,670 | 1,523,257 |
| 2023-04-21 | 890.00 | 945.00 | 882.00 | 881.81 | 945.00 | 63.19 | 7.17% | 12,777 | 12,074,265 |
| 2023-04-20 | 918.00 | 924.00 | 881.00 | 917.21 | 881.81 | -35.40 | -3.86% | 7,020 | 6,190,306 |
| 2023-04-19 | 918.00 | 920.00 | 910.00 | 914.33 | 917.21 | 2.88 | 0.31% | 32,038 | 29,385,574 |
| 2023-04-18 | 908.00 | 915.00 | 908.00 | 861.12 | 914.33 | 53.21 | 6.18% | 18,886 | 17,268,036 |
| 2023-04-17 | 908.36 | 920.00 | 850.00 | 908.36 | 861.12 | -47.24 | -5.20% | 15,635 | 13,463,611 |
| 2023-04-14 | 900.00 | 910.00 | 900.00 | 881.00 | 908.36 | 27.36 | 3.11% | 17,710 | 16,087,056 |
| 2023-04-13 | 881.00 | 881.00 | 881.00 | 880.61 | 881.00 | 0.39 | 0.04% | 1,099 | 968,219 |
| 2023-04-12 | 880.01 | 881.00 | 880.00 | 881.62 | 880.61 | -1.01 | -0.11% | 3,764 | 3,314,616 |
| 2023-04-11 | 882.00 | 890.00 | 880.01 | 882.41 | 881.62 | -0.79 | -0.09% | 3,188 | 2,810,605 |
| 2023-04-10 | 910.00 | 910.00 | 881.00 | 891.82 | 882.41 | -9.41 | -1.06% | 1,131 | 998,006 |
| 2023-04-07 | 890.00 | 905.00 | 889.00 | 881.10 | 891.82 | 10.72 | 1.22% | 26,977 | 24,058,628 |
| 2023-04-06 | 882.00 | 890.00 | 880.00 | 881.82 | 881.10 | -0.72 | -0.08% | 1,684 | 1,483,772 |
| 2023-04-05 | 885.00 | 899.00 | 881.00 | 880.17 | 881.82 | 1.65 | 0.19% | 1,065 | 939,138 |
| 2023-04-04 | 886.00 | 886.00 | 880.00 | 881.33 | 880.17 | -1.16 | -0.13% | 13,263 | 11,673,695 |
| 2023-04-03 | 903.99 | 903.99 | 880.00 | 900.00 | 881.33 | -18.67 | -2.07% | 2,543 | 2,241,222 |
| 2023-03-31 | 900.00 | 905.00 | 900.00 | 900.00 | 900.00 | 0.00 | 0.00% | 1,517 | 1,365,300 |
| 2023-03-30 | 882.00 | 900.00 | 882.00 | 883.00 | 900.00 | 17.00 | 1.93% | 895 | 805,500 |
| 2023-03-29 | 898.00 | 904.00 | 883.00 | 881.55 | 883.00 | 1.45 | 0.16% | 5,933 | 5,238,839 |
| 2023-03-28 | 882.00 | 884.00 | 881.00 | 891.15 | 881.55 | -9.60 | -1.08% | 2,575 | 2,269,991 |
| 2023-03-27 | 887.00 | 892.00 | 880.00 | 886.00 | 891.15 | 5.15 | 0.58% | 667 | 594,397 |
| 2023-03-24 | 879.00 | 886.00 | 879.00 | 879.56 | 886.00 | 6.44 | 0.73% | 3,872 | 3,430,592 |
| 2023-03-23 | 880.00 | 881.00 | 879.00 | 880.12 | 879.56 | -0.56 | -0.06% | 622 | 547,086 |
| 2023-03-22 | 880.00 | 891.00 | 880.00 | 880.07 | 880.12 | 0.05 | 0.01% | 3,515 | 3,093,622 |
| 2023-03-21 | 880.00 | 903.50 | 880.00 | 885.00 | 880.07 | -4.93 | -0.56% | 61,722 | 54,319,681 |
| 2023-03-20 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0.00 | 0.00% | 1,323 | 1,170,855 |
| 2023-03-17 | 889.00 | 890.00 | 875.00 | 884.99 | 885.00 | 0.01 | 0.00% | 2,833 | 2,507,205 |
| 2023-03-16 | 880.02 | 904.99 | 880.00 | 881.61 | 884.99 | 3.38 | 0.38% | 2,002 | 1,771,750 |
| 2023-03-15 | 880.00 | 907.00 | 880.00 | 896.27 | 881.61 | -14.66 | -1.64% | 1,061 | 935,388 |
| 2023-03-14 | 880.00 | 909.00 | 880.00 | 903.54 | 896.27 | -7.27 | -0.80% | 4,931 | 4,419,507 |
| 2023-03-13 | 914.00 | 914.00 | 888.00 | 911.73 | 903.54 | -8.19 | -0.90% | 2,385 | 2,154,943 |
| 2023-03-10 | 914.99 | 914.99 | 910.00 | 912.70 | 911.73 | -0.97 | -0.11% | 354 | 322,752 |
| 2023-03-09 | 915.00 | 915.00 | 909.00 | 915.00 | 912.70 | -2.30 | -0.25% | 392 | 357,778 |
| 2023-03-07 | 915.00 | 915.00 | 915.00 | 915.01 | 915.00 | -0.01 | 0.00% | 66 | 60,390 |
| 2023-03-06 | 915.00 | 918.00 | 902.00 | 915.00 | 915.01 | 0.01 | 0.00% | 40,434 | 36,997,514 |
| 2023-03-03 | 900.00 | 918.98 | 900.00 | 901.56 | 915.00 | 13.44 | 1.49% | 6,508 | 5,954,820 |
| 2023-03-02 | 913.00 | 919.00 | 900.02 | 918.98 | 901.56 | -17.42 | -1.90% | 1,029 | 927,705 |
| 2023-03-01 | 919.00 | 919.89 | 918.00 | 919.00 | 918.98 | -0.02 | 0.00% | 759 | 697,506 |
| 2023-02-28 | 920.00 | 920.00 | 845.02 | 908.29 | 919.00 | 10.71 | 1.18% | 2,011 | 1,848,109 |
| 2023-02-27 | 929.23 | 930.00 | 901.00 | 929.27 | 908.29 | -20.98 | -2.26% | 15,774 | 14,327,366 |
| 2023-02-24 | 941.00 | 941.00 | 929.23 | 945.18 | 929.27 | -15.91 | -1.68% | 7,300 | 6,783,671 |
| 2023-02-20 | 944.70 | 947.00 | 941.00 | 944.69 | 945.18 | 0.49 | 0.05% | 35,495 | 33,549,164 |
| 2023-02-17 | 946.00 | 946.00 | 941.00 | 938.70 | 944.69 | 5.99 | 0.64% | 18,772 | 17,733,721 |
| 2023-02-16 | 945.00 | 947.00 | 930.00 | 929.23 | 938.70 | 9.47 | 1.02% | 72,764 | 68,303,567 |
| 2023-02-15 | 920.00 | 940.00 | 915.00 | 918.40 | 929.23 | 10.83 | 1.18% | 153,087 | 142,253,033 |
| 2023-02-14 | 917.00 | 920.00 | 905.00 | 915.00 | 918.40 | 3.40 | 0.37% | 17,441 | 16,017,814 |
| 2023-02-13 | 910.00 | 920.00 | 901.00 | 918.98 | 915.00 | -3.98 | -0.43% | 22,484 | 20,572,860 |
| 2023-02-10 | 900.00 | 919.50 | 900.00 | 856.91 | 918.98 | 62.07 | 7.24% | 54,922 | 50,472,220 |
| 2023-02-09 | 915.00 | 915.00 | 855.00 | 909.85 | 856.91 | -52.94 | -5.82% | 52,515 | 45,000,629 |
| 2023-02-08 | 900.00 | 917.99 | 900.00 | 896.58 | 909.85 | 13.27 | 1.48% | 26,471 | 24,084,639 |
| 2023-02-07 | 870.00 | 900.00 | 855.00 | 859.20 | 896.58 | 37.38 | 4.35% | 31,641 | 28,368,688 |
| 2023-02-06 | 860.00 | 870.00 | 855.00 | 845.00 | 859.20 | 14.20 | 1.68% | 87,619 | 75,282,245 |
| 2023-02-03 | 845.00 | 845.00 | 840.00 | 835.36 | 845.00 | 9.64 | 1.15% | 81,570 | 68,926,650 |
| 2023-02-02 | 839.00 | 839.00 | 831.00 | 830.01 | 835.36 | 5.35 | 0.64% | 110 | 91,890 |
| 2023-02-01 | 832.00 | 840.00 | 830.00 | 830.44 | 830.01 | -0.43 | -0.05% | 31,162 | 25,864,772 |
| 2023-01-31 | 840.00 | 843.90 | 830.00 | 833.56 | 830.44 | -3.12 | -0.37% | 13,818 | 11,475,020 |
| 2023-01-30 | 845.00 | 850.00 | 830.00 | 849.00 | 833.56 | -15.44 | -1.82% | 77,083 | 64,253,305 |
| 2023-01-27 | 848.00 | 849.00 | 848.00 | 848.85 | 849.00 | 0.15 | 0.02% | 2,661 | 2,259,189 |
| 2023-01-26 | 848.00 | 850.00 | 835.00 | 844.98 | 848.85 | 3.87 | 0.46% | 34,343 | 29,152,056 |
| 2023-01-25 | 854.00 | 854.00 | 839.00 | 841.93 | 844.98 | 3.05 | 0.36% | 47,854 | 40,435,673 |
| 2023-01-24 | 840.00 | 854.00 | 839.99 | 838.36 | 841.93 | 3.57 | 0.43% | 30,966 | 26,071,204 |
| 2023-01-23 | 839.00 | 840.00 | 830.00 | 840.00 | 838.36 | -1.64 | -0.20% | 5,881 | 4,930,395 |
| 2023-01-20 | 830.00 | 840.00 | 829.00 | 829.00 | 840.00 | 11.00 | 1.33% | 26,181 | 21,992,040 |
| 2023-01-19 | 830.00 | 832.00 | 829.00 | 832.98 | 829.00 | -3.98 | -0.48% | 5,823 | 4,827,267 |
| 2023-01-18 | 836.50 | 836.50 | 830.00 | 840.07 | 832.98 | -7.09 | -0.84% | 6,808 | 5,670,928 |
| 2023-01-17 | 841.50 | 845.00 | 840.00 | 844.99 | 840.07 | -4.92 | -0.58% | 3,120 | 2,621,018 |
| 2023-01-16 | 845.00 | 846.00 | 840.00 | 839.01 | 844.99 | 5.98 | 0.71% | 77,908 | 65,831,481 |
| 2023-01-13 | 840.00 | 845.00 | 825.00 | 832.58 | 839.01 | 6.43 | 0.77% | 49,409 | 41,454,645 |
| 2023-01-12 | 830.00 | 879.00 | 825.00 | 822.26 | 832.58 | 10.32 | 1.26% | 39,771 | 33,112,539 |
| 2023-01-11 | 850.00 | 850.00 | 810.00 | 852.30 | 822.26 | -30.04 | -3.52% | 96,044 | 78,973,139 |
| 2023-01-10 | 850.00 | 880.00 | 850.00 | 799.99 | 852.30 | 52.31 | 6.54% | 9,982 | 8,507,659 |
| 2023-01-09 | 775.00 | 799.99 | 745.00 | 775.00 | 799.99 | 24.99 | 3.22% | 4,866 | 3,892,751 |
| 2023-01-06 | 780.10 | 780.10 | 775.00 | 798.81 | 775.00 | -23.81 | -2.98% | 378 | 292,950 |
| 2023-01-05 | 800.00 | 800.00 | 798.00 | 799.87 | 798.81 | -1.06 | -0.13% | 301 | 240,442 |
| 2023-01-04 | 713.00 | 800.00 | 713.00 | 725.00 | 799.87 | 74.87 | 10.33% | 39,073 | 31,253,321 |
| 2023-01-03 | 725.00 | 725.00 | 690.00 | 725.53 | 725.00 | -0.53 | -0.07% | 1,857 | 1,346,325 |
| 2023-01-02 | 700.00 | 730.00 | 700.00 | 713.90 | 725.53 | 11.63 | 1.63% | 1,667 | 1,209,459 |
| 2022-12-30 | 715.00 | 750.00 | 700.00 | 710.00 | 713.90 | 3.90 | 0.55% | 73,458 | 52,441,666 |
| 2022-12-28 | 705.00 | 710.00 | 700.00 | 710.02 | 710.00 | -0.02 | 0.00% | 3,853 | 2,735,630 |
| 2022-12-27 | 710.00 | 719.00 | 710.00 | 710.00 | 710.02 | 0.02 | 0.00% | 10,019 | 7,113,690 |
| 2022-12-26 | 703.00 | 720.00 | 702.00 | 729.61 | 710.00 | -19.61 | -2.69% | 1,613 | 1,145,230 |
| 2022-12-23 | 720.00 | 732.00 | 700.00 | 715.13 | 729.61 | 14.48 | 2.02% | 23,285 | 16,988,969 |
| 2022-12-22 | 700.00 | 720.00 | 700.00 | 710.00 | 715.13 | 5.13 | 0.72% | 1,100 | 786,643 |
| 2022-12-21 | 720.00 | 720.00 | 690.00 | 720.00 | 710.00 | -10.00 | -1.39% | 1,205 | 855,550 |
| 2022-12-20 | 700.00 | 720.00 | 700.00 | 694.71 | 720.00 | 25.29 | 3.64% | 756 | 544,320 |
| 2022-12-19 | 710.02 | 710.02 | 680.10 | 715.02 | 694.71 | -20.31 | -2.84% | 6,939 | 4,820,593 |
| 2022-12-16 | 715.01 | 715.02 | 715.01 | 706.00 | 715.02 | 9.02 | 1.28% | 13 | 9,295 |
| 2022-12-15 | 706.00 | 706.00 | 706.00 | 718.22 | 706.00 | -12.22 | -1.70% | 9 | 6,354 |
| 2022-12-14 | 721.00 | 730.00 | 705.00 | 730.00 | 718.22 | -11.78 | -1.61% | 1,772 | 1,272,686 |
| 2022-12-13 | 730.00 | 730.01 | 730.00 | 730.00 | 730.00 | 0.00 | 0.00% | 250 | 182,500 |
| 2022-12-12 | 784.99 | 784.99 | 730.00 | 720.00 | 730.00 | 10.00 | 1.39% | 1,508 | 1,100,840 |
| 2022-12-09 | 720.00 | 720.00 | 720.00 | 705.00 | 720.00 | 15.00 | 2.13% | 3 | 2,160 |
| 2022-12-08 | 720.00 | 720.00 | 705.00 | 702.35 | 705.00 | 2.65 | 0.38% | 26 | 18,330 |
| 2022-12-07 | 720.00 | 720.00 | 681.01 | 741.74 | 702.35 | -39.39 | -5.31% | 2,525 | 1,773,434 |
| 2022-12-06 | 738.00 | 744.50 | 738.00 | 727.00 | 741.74 | 14.74 | 2.03% | 654 | 485,098 |
| 2022-12-05 | 720.00 | 727.00 | 720.00 | 702.67 | 727.00 | 24.33 | 3.46% | 250 | 181,750 |
| 2022-12-02 | 719.99 | 719.99 | 702.00 | 701.10 | 702.67 | 1.57 | 0.22% | 80 | 56,214 |
| 2022-12-01 | 701.10 | 701.10 | 701.10 | 702.54 | 701.10 | -1.44 | -0.20% | 64 | 44,870 |
| 2022-11-30 | 700.50 | 705.00 | 700.00 | 680.00 | 702.54 | 22.54 | 3.31% | 4,138 | 2,907,111 |
| 2022-11-29 | 680.00 | 700.00 | 680.00 | 682.97 | 680.00 | -2.97 | -0.43% | 5,415 | 3,682,200 |
| 2022-11-28 | 680.00 | 703.98 | 680.00 | 680.00 | 682.97 | 2.97 | 0.44% | 3,434 | 2,345,319 |
| 2022-11-25 | 680.00 | 680.00 | 680.00 | 680.51 | 680.00 | -0.51 | -0.07% | 23,150 | 15,742,000 |
| 2022-11-23 | 680.03 | 701.00 | 680.00 | 683.75 | 680.51 | -3.24 | -0.47% | 2,434 | 1,656,361 |
| 2022-11-22 | 680.02 | 702.00 | 680.00 | 701.26 | 683.75 | -17.51 | -2.50% | 1,606 | 1,098,103 |
| 2022-11-21 | 680.00 | 702.00 | 680.00 | 680.50 | 701.26 | 20.76 | 3.05% | 5,328 | 3,736,313 |
| 2022-11-18 | 701.00 | 701.00 | 680.00 | 688.00 | 680.50 | -7.50 | -1.09% | 2,865 | 1,949,633 |
| 2022-11-17 | 700.01 | 724.99 | 686.00 | 700.00 | 688.00 | -12.00 | -1.71% | 1,336 | 919,168 |
| 2022-11-16 | 701.50 | 701.50 | 700.00 | 702.59 | 700.00 | -2.59 | -0.37% | 1,434 | 1,003,800 |
| 2022-11-15 | 711.00 | 727.00 | 691.00 | 710.01 | 702.59 | -7.42 | -1.05% | 7,001 | 4,918,833 |
| 2022-11-14 | 710.01 | 710.01 | 710.00 | 700.00 | 710.01 | 10.01 | 1.43% | 50 | 35,501 |
| 2022-11-11 | 700.00 | 700.00 | 700.00 | 704.84 | 700.00 | -4.84 | -0.69% | 60 | 42,000 |
| 2022-11-10 | 740.00 | 740.00 | 680.00 | 730.00 | 704.84 | -25.16 | -3.45% | 6,699 | 4,721,723 |
| 2022-11-09 | 729.00 | 738.00 | 720.00 | 720.00 | 730.00 | 10.00 | 1.39% | 1,347 | 983,310 |
| 2022-11-08 | 720.00 | 720.00 | 720.00 | 695.61 | 720.00 | 24.39 | 3.51% | 862 | 620,640 |
| 2022-11-07 | 729.00 | 729.00 | 671.00 | 703.00 | 695.61 | -7.39 | -1.05% | 3,002 | 2,088,221 |
| 2022-11-04 | 703.00 | 703.00 | 703.00 | 712.95 | 703.00 | -9.95 | -1.40% | 33 | 23,199 |
| 2022-11-03 | 719.00 | 730.00 | 710.00 | 728.00 | 712.95 | -15.05 | -2.07% | 7,272 | 5,184,572 |
| 2022-11-02 | 729.00 | 730.00 | 728.00 | 729.00 | 728.00 | -1.00 | -0.14% | 5,611 | 4,084,808 |
| 2022-11-01 | 725.00 | 729.00 | 724.98 | 725.00 | 729.00 | 4.00 | 0.55% | 2,500 | 1,822,500 |
| 2022-10-31 | 730.00 | 730.00 | 725.00 | 670.00 | 725.00 | 55.00 | 8.21% | 520 | 377,000 |
| 2022-10-28 | 670.00 | 670.00 | 670.00 | 684.72 | 670.00 | -14.72 | -2.15% | 5 | 3,350 |
| 2022-10-26 | 670.00 | 694.50 | 655.20 | 653.80 | 684.72 | 30.92 | 4.73% | 1,355 | 927,796 |
| 2022-10-25 | 671.00 | 671.00 | 650.00 | 671.70 | 653.80 | -17.90 | -2.66% | 6,061 | 3,962,682 |
| 2022-10-24 | 720.00 | 720.00 | 650.00 | 698.02 | 671.70 | -26.32 | -3.77% | 9,634 | 6,471,158 |
| 2022-10-21 | 707.01 | 707.01 | 675.00 | 703.38 | 698.02 | -5.36 | -0.76% | 6,682 | 4,664,170 |
| 2022-10-19 | 711.01 | 711.01 | 701.00 | 716.35 | 703.38 | -12.97 | -1.81% | 3,506 | 2,466,050 |
| 2022-10-18 | 749.00 | 749.00 | 705.00 | 749.43 | 716.35 | -33.08 | -4.41% | 1,769 | 1,267,223 |
| 2022-10-17 | 750.00 | 750.00 | 732.00 | 754.85 | 749.43 | -5.42 | -0.72% | 4,177 | 3,130,369 |
| 2022-10-14 | 749.00 | 780.00 | 749.00 | 746.62 | 754.85 | 8.23 | 1.10% | 609 | 459,704 |
| 2022-10-13 | 750.00 | 750.00 | 740.00 | 750.29 | 746.62 | -3.67 | -0.49% | 433 | 323,286 |
| 2022-10-12 | 760.00 | 760.00 | 750.00 | 760.00 | 750.29 | -9.71 | -1.28% | 68,945 | 51,728,744 |
| 2022-10-11 | 796.00 | 796.00 | 759.01 | 796.00 | 760.00 | -36.00 | -4.52% | 1,050 | 798,000 |
| 2022-10-10 | 797.00 | 797.00 | 795.99 | 758.58 | 796.00 | 37.42 | 4.93% | 195 | 155,220 |
| 2022-10-07 | 750.00 | 760.01 | 740.00 | 750.26 | 758.58 | 8.32 | 1.11% | 553 | 419,495 |
| 2022-10-06 | 751.00 | 751.00 | 750.00 | 750.00 | 750.26 | 0.26 | 0.03% | 1,683 | 1,262,688 |
| 2022-10-05 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0.00 | 0.00% | 21 | 15,750 |
| 2022-10-04 | 756.21 | 756.21 | 750.00 | 756.21 | 750.00 | -6.21 | -0.82% | 2,439 | 1,829,250 |
| 2022-10-03 | 756.21 | 756.21 | 756.21 | 799.90 | 756.21 | -43.69 | -5.46% | 228 | 172,416 |
| 2022-09-29 | 780.00 | 799.90 | 780.00 | 780.00 | 799.90 | 19.90 | 2.55% | 1,495 | 1,195,851 |
| 2022-09-28 | 750.20 | 780.00 | 750.01 | 751.26 | 780.00 | 28.74 | 3.83% | 60 | 46,800 |
| 2022-09-27 | 755.00 | 755.00 | 750.00 | 752.74 | 751.26 | -1.48 | -0.20% | 6,592 | 4,952,306 |
| 2022-09-26 | 770.00 | 770.00 | 750.00 | 751.00 | 752.74 | 1.74 | 0.23% | 413 | 310,882 |
| 2022-09-23 | 770.00 | 770.00 | 750.00 | 760.32 | 751.00 | -9.32 | -1.23% | 4,952 | 3,718,952 |
| 2022-09-22 | 761.00 | 761.00 | 760.00 | 779.95 | 760.32 | -19.63 | -2.52% | 1,000 | 760,320 |
| 2022-09-21 | 761.00 | 780.00 | 761.00 | 761.78 | 779.95 | 18.17 | 2.39% | 608 | 474,210 |
| 2022-09-20 | 780.00 | 780.00 | 761.00 | 762.35 | 761.78 | -0.57 | -0.07% | 802 | 610,948 |
| 2022-09-19 | 779.00 | 780.00 | 760.00 | 783.89 | 762.35 | -21.54 | -2.75% | 10,505 | 8,008,487 |
| 2022-09-16 | 800.00 | 800.00 | 780.00 | 800.19 | 783.89 | -16.30 | -2.04% | 668 | 523,639 |
| 2022-09-15 | 778.03 | 806.00 | 778.00 | 796.52 | 800.19 | 3.67 | 0.46% | 9,624 | 7,701,029 |
| 2022-09-14 | 800.00 | 800.00 | 777.00 | 800.00 | 796.52 | -3.48 | -0.44% | 579 | 461,185 |
| 2022-09-13 | 791.00 | 800.00 | 790.00 | 791.59 | 800.00 | 8.41 | 1.06% | 9,267 | 7,413,600 |
| 2022-09-12 | 799.80 | 799.80 | 791.00 | 790.03 | 791.59 | 1.56 | 0.20% | 150 | 118,739 |
| 2022-09-09 | 791.00 | 791.00 | 790.00 | 790.00 | 790.03 | 0.03 | 0.00% | 588 | 464,538 |
| 2022-09-08 | 800.00 | 800.00 | 790.00 | 798.33 | 790.00 | -8.33 | -1.04% | 555 | 438,450 |
| 2022-09-07 | 800.00 | 800.00 | 790.00 | 803.12 | 798.33 | -4.79 | -0.60% | 649 | 518,116 |
| 2022-09-06 | 799.99 | 804.00 | 799.99 | 802.02 | 803.12 | 1.10 | 0.14% | 8,679 | 6,970,278 |
| 2022-09-05 | 804.00 | 804.00 | 800.00 | 800.00 | 802.02 | 2.02 | 0.25% | 121 | 97,044 |
| 2022-09-02 | 800.00 | 800.00 | 800.00 | 807.00 | 800.00 | -7.00 | -0.87% | 500 | 400,000 |
| 2022-09-01 | 800.00 | 807.00 | 800.00 | 776.39 | 807.00 | 30.61 | 3.94% | 126 | 101,682 |
| 2022-08-31 | 810.00 | 810.00 | 750.00 | 805.02 | 776.39 | -28.63 | -3.56% | 25,152 | 19,527,761 |
| 2022-08-30 | 817.79 | 817.79 | 805.00 | 795.98 | 805.02 | 9.04 | 1.14% | 6,221 | 5,008,029 |
| 2022-08-29 | 795.01 | 800.00 | 792.00 | 795.01 | 795.98 | 0.97 | 0.12% | 4,018 | 3,198,248 |
| 2022-08-26 | 800.00 | 818.89 | 795.00 | 793.50 | 795.01 | 1.51 | 0.19% | 2,594 | 2,062,256 |
| 2022-08-25 | 793.50 | 793.50 | 793.50 | 793.70 | 793.50 | -0.20 | -0.03% | 16 | 12,696 |
| 2022-08-24 | 819.00 | 819.00 | 790.00 | 799.00 | 793.70 | -5.30 | -0.66% | 2,186 | 1,735,028 |
| 2022-08-23 | 795.00 | 799.00 | 795.00 | 796.65 | 799.00 | 2.35 | 0.29% | 2,435 | 1,945,565 |
| 2022-08-22 | 815.00 | 820.00 | 795.00 | 815.00 | 796.65 | -18.35 | -2.25% | 7,686 | 6,123,052 |
| 2022-08-19 | 815.00 | 815.00 | 815.00 | 807.00 | 815.00 | 8.00 | 0.99% | 662 | 539,530 |
| 2022-08-18 | 800.00 | 815.00 | 799.00 | 799.94 | 807.00 | 7.06 | 0.88% | 1,277 | 1,030,539 |
| 2022-08-17 | 800.00 | 800.00 | 795.05 | 805.09 | 799.94 | -5.15 | -0.64% | 1,994 | 1,595,080 |
| 2022-08-16 | 819.00 | 819.00 | 800.00 | 810.07 | 805.09 | -4.98 | -0.61% | 1,092 | 879,158 |
| 2022-08-15 | 810.00 | 819.00 | 810.00 | 818.00 | 810.07 | -7.93 | -0.97% | 2,826 | 2,289,258 |
| 2022-08-12 | 818.00 | 818.00 | 792.10 | 818.00 | 818.00 | 0.00 | 0.00% | 1,468 | 1,200,824 |
| 2022-08-11 | 818.00 | 818.00 | 818.00 | 791.10 | 818.00 | 26.90 | 3.40% | 134 | 109,612 |
| 2022-08-10 | 800.00 | 800.00 | 790.01 | 804.34 | 791.10 | -13.24 | -1.65% | 1,420 | 1,123,362 |
| 2022-08-09 | 830.00 | 830.00 | 800.00 | 818.07 | 804.34 | -13.73 | -1.68% | 697 | 560,625 |
| 2022-08-08 | 800.00 | 846.50 | 800.00 | 796.89 | 818.07 | 21.18 | 2.66% | 5,848 | 4,784,073 |
| 2022-08-05 | 797.10 | 800.00 | 780.00 | 810.61 | 796.89 | -13.72 | -1.69% | 17,689 | 14,096,187 |
| 2022-08-04 | 800.00 | 850.00 | 799.00 | 795.16 | 810.61 | 15.45 | 1.94% | 4,955 | 4,016,573 |
| 2022-08-03 | 800.00 | 800.00 | 791.00 | 800.51 | 795.16 | -5.35 | -0.67% | 455 | 361,798 |
| 2022-08-02 | 802.00 | 810.00 | 800.00 | 800.16 | 800.51 | 0.35 | 0.04% | 3,548 | 2,840,209 |
| 2022-08-01 | 800.00 | 879.99 | 800.00 | 800.00 | 800.16 | 0.16 | 0.02% | 5,090 | 4,072,814 |
| 2022-07-29 | 797.00 | 810.00 | 791.00 | 796.91 | 800.00 | 3.09 | 0.39% | 37,369 | 29,895,200 |
| 2022-07-28 | 792.01 | 806.00 | 792.01 | 794.39 | 796.91 | 2.52 | 0.32% | 8,927 | 7,114,016 |
| 2022-07-27 | 792.00 | 800.00 | 792.00 | 806.00 | 794.39 | -11.61 | -1.44% | 3,384 | 2,688,216 |
| 2022-07-26 | 809.00 | 809.00 | 805.00 | 802.14 | 806.00 | 3.86 | 0.48% | 115 | 92,690 |
| 2022-07-25 | 795.00 | 805.00 | 791.00 | 800.00 | 802.14 | 2.14 | 0.27% | 14,637 | 11,740,923 |
| 2022-07-22 | 800.00 | 800.00 | 800.00 | 798.47 | 800.00 | 1.53 | 0.19% | 2,652 | 2,121,600 |
| 2022-07-21 | 795.00 | 800.00 | 780.02 | 800.00 | 798.47 | -1.53 | -0.19% | 1,911 | 1,525,876 |
| 2022-07-20 | 800.00 | 800.00 | 800.00 | 780.00 | 800.00 | 20.00 | 2.56% | 1,965 | 1,572,000 |
| 2022-07-19 | 790.00 | 790.00 | 780.00 | 800.01 | 780.00 | -20.01 | -2.50% | 3,015 | 2,351,700 |
| 2022-07-18 | 800.00 | 800.02 | 755.00 | 805.00 | 800.01 | -4.99 | -0.62% | 6,529 | 5,223,265 |
| 2022-07-08 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | 0.00 | 0.00% | 2,454 | 1,975,470 |
| 2022-07-07 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0.00 | 0.00% | 1,100 | 885,500 |
| 2022-07-06 | 792.01 | 805.00 | 780.00 | 792.01 | 805.00 | 12.99 | 1.64% | 9,190 | 7,397,950 |
| 2022-07-05 | 800.00 | 800.00 | 792.01 | 800.09 | 792.01 | -8.08 | -1.01% | 648 | 513,222 |
| 2022-07-04 | 800.00 | 805.00 | 800.00 | 800.09 | 800.09 | 0.00 | 0.00% | 560 | 448,050 |
| 2022-07-01 | 813.00 | 813.00 | 800.00 | 809.00 | 800.09 | -8.91 | -1.10% | 2,946 | 2,357,065 |
| 2022-06-30 | 800.00 | 809.00 | 800.00 | 800.28 | 809.00 | 8.72 | 1.09% | 2,207 | 1,785,463 |
| 2022-06-29 | 810.00 | 810.00 | 800.00 | 813.00 | 800.28 | -12.72 | -1.56% | 6,843 | 5,476,316 |
| 2022-06-28 | 812.00 | 818.00 | 812.00 | 812.00 | 813.00 | 1.00 | 0.12% | 4,863 | 3,953,619 |
| 2022-06-27 | 818.00 | 818.00 | 810.00 | 829.74 | 812.00 | -17.74 | -2.14% | 6,482 | 5,263,384 |
| 2022-06-24 | 801.00 | 830.00 | 801.00 | 804.48 | 829.74 | 25.26 | 3.14% | 2,070 | 1,717,562 |
| 2022-06-23 | 831.00 | 850.00 | 800.00 | 830.61 | 804.48 | -26.13 | -3.15% | 12,313 | 9,905,562 |
| 2022-06-22 | 831.00 | 831.00 | 830.00 | 830.00 | 830.61 | 0.61 | 0.07% | 330 | 274,101 |
| 2022-06-21 | 850.46 | 853.00 | 830.00 | 854.38 | 830.00 | -24.38 | -2.85% | 1,233 | 1,023,390 |
| 2022-06-20 | 859.00 | 859.00 | 847.50 | 850.46 | 854.38 | 3.92 | 0.46% | 6,547 | 5,593,626 |
| 2022-06-17 | 850.00 | 851.00 | 850.00 | 851.11 | 850.46 | -0.65 | -0.08% | 4,029 | 3,426,503 |
| 2022-06-16 | 850.10 | 869.00 | 850.00 | 850.23 | 851.11 | 0.88 | 0.10% | 8,448 | 7,190,177 |
| 2022-06-15 | 860.00 | 860.00 | 850.10 | 857.99 | 850.23 | -7.76 | -0.90% | 3,785 | 3,218,121 |
| 2022-06-13 | 870.00 | 870.00 | 851.00 | 868.55 | 857.99 | -10.56 | -1.22% | 5,098 | 4,374,033 |
| 2022-06-10 | 851.10 | 870.00 | 851.00 | 852.02 | 868.55 | 16.53 | 1.94% | 8,862 | 7,697,090 |
| 2022-06-09 | 856.00 | 856.00 | 852.00 | 856.85 | 852.02 | -4.83 | -0.56% | 1,398 | 1,191,124 |
| 2022-06-08 | 883.00 | 883.00 | 852.00 | 852.00 | 856.85 | 4.85 | 0.57% | 7,721 | 6,615,739 |
| 2022-06-07 | 855.00 | 885.00 | 851.01 | 851.01 | 852.00 | 0.99 | 0.12% | 1,251 | 1,065,852 |
| 2022-06-06 | 855.00 | 885.00 | 850.30 | 850.70 | 851.01 | 0.31 | 0.04% | 3,310 | 2,816,843 |
| 2022-06-03 | 857.00 | 858.00 | 850.10 | 860.02 | 850.70 | -9.32 | -1.08% | 9,729 | 8,276,460 |
| 2022-06-02 | 880.00 | 880.00 | 851.00 | 883.67 | 860.02 | -23.65 | -2.68% | 3,004 | 2,583,500 |
| 2022-05-31 | 880.00 | 888.80 | 860.01 | 880.27 | 883.67 | 3.40 | 0.39% | 3,973 | 3,510,821 |
| 2022-05-30 | 881.00 | 889.00 | 880.00 | 880.20 | 880.27 | 0.07 | 0.01% | 2,570 | 2,262,294 |
| 2022-05-27 | 877.00 | 890.00 | 877.00 | 890.00 | 880.20 | -9.80 | -1.10% | 637 | 560,687 |
| 2022-05-26 | 890.00 | 890.00 | 890.00 | 877.27 | 890.00 | 12.73 | 1.45% | 738 | 656,820 |
| 2022-05-25 | 872.00 | 878.00 | 872.00 | 875.00 | 877.27 | 2.27 | 0.26% | 4,355 | 3,820,511 |
| 2022-05-24 | 879.55 | 890.00 | 875.00 | 879.55 | 875.00 | -4.55 | -0.52% | 2,549 | 2,230,375 |
| 2022-05-23 | 880.00 | 899.00 | 877.00 | 880.17 | 879.55 | -0.62 | -0.07% | 2,058 | 1,810,114 |
| 2022-05-20 | 888.00 | 888.00 | 880.00 | 888.00 | 880.17 | -7.83 | -0.88% | 926 | 815,037 |
| 2022-05-19 | 894.00 | 894.00 | 875.00 | 894.98 | 888.00 | -6.98 | -0.78% | 2,431 | 2,158,728 |
| 2022-05-18 | 875.00 | 899.00 | 875.00 | 890.00 | 894.98 | 4.98 | 0.56% | 2,364 | 2,115,733 |
| 2022-05-17 | 890.00 | 890.00 | 890.00 | 873.80 | 890.00 | 16.20 | 1.85% | 101 | 89,890 |
| 2022-05-16 | 880.00 | 885.00 | 869.00 | 880.06 | 873.80 | -6.26 | -0.71% | 15,865 | 13,862,837 |
| 2022-05-13 | 885.00 | 885.00 | 875.00 | 895.00 | 880.06 | -14.94 | -1.67% | 5,918 | 5,208,195 |
| 2022-05-12 | 900.00 | 900.00 | 895.00 | 883.19 | 895.00 | 11.81 | 1.34% | 1,595 | 1,427,525 |
| 2022-05-11 | 901.00 | 906.00 | 880.00 | 900.00 | 883.19 | -16.81 | -1.87% | 13,236 | 11,689,903 |
| 2022-05-10 | 900.00 | 904.00 | 895.00 | 904.93 | 900.00 | -4.93 | -0.54% | 1,879 | 1,691,100 |
| 2022-05-09 | 909.80 | 909.80 | 900.00 | 903.10 | 904.93 | 1.83 | 0.20% | 915 | 828,011 |
| 2022-05-06 | 910.00 | 910.00 | 900.00 | 909.80 | 903.10 | -6.70 | -0.74% | 1,141 | 1,030,437 |
| 2022-05-05 | 913.00 | 915.00 | 903.00 | 908.00 | 909.80 | 1.80 | 0.20% | 188,255 | 171,274,399 |
| 2022-05-04 | 912.00 | 914.00 | 908.00 | 908.00 | 908.00 | 0.00 | 0.00% | 3,955 | 3,591,140 |
| 2022-05-03 | 909.00 | 910.00 | 900.00 | 900.23 | 908.00 | 7.77 | 0.86% | 11,695 | 10,619,060 |
| 2022-05-02 | 900.00 | 906.00 | 896.00 | 905.00 | 900.23 | -4.77 | -0.53% | 11,616 | 10,457,072 |
| 2022-04-29 | 901.00 | 910.00 | 900.00 | 910.00 | 905.00 | -5.00 | -0.55% | 6,648 | 6,016,440 |
| 2022-04-28 | 901.00 | 910.00 | 900.00 | 912.48 | 910.00 | -2.48 | -0.27% | 331 | 301,210 |
| 2022-04-27 | 912.00 | 928.00 | 900.00 | 920.04 | 912.48 | -7.56 | -0.82% | 3,471 | 3,167,218 |
| 2022-04-26 | 927.00 | 930.00 | 920.00 | 896.00 | 920.04 | 24.04 | 2.68% | 4,884 | 4,493,475 |
| 2022-04-25 | 915.00 | 916.00 | 896.00 | 929.69 | 896.00 | -33.69 | -3.62% | 5,277 | 4,728,192 |
| 2022-04-22 | 940.00 | 940.00 | 916.00 | 907.98 | 929.69 | 21.71 | 2.39% | 585 | 543,869 |
| 2022-04-21 | 930.00 | 930.00 | 907.00 | 930.00 | 907.98 | -22.02 | -2.37% | 984 | 893,452 |
| 2022-04-20 | 910.00 | 930.00 | 910.00 | 915.00 | 930.00 | 15.00 | 1.64% | 503 | 467,790 |
| 2022-04-19 | 901.00 | 949.00 | 901.00 | 900.00 | 915.00 | 15.00 | 1.67% | 19,440 | 17,787,600 |
| 2022-04-18 | 900.00 | 910.00 | 900.00 | 900.00 | 900.00 | 0.00 | 0.00% | 8,479 | 7,631,100 |
| 2022-04-15 | 901.00 | 901.00 | 880.00 | 908.75 | 900.00 | -8.75 | -0.96% | 45,865 | 41,278,500 |
| 2022-04-14 | 948.00 | 950.00 | 890.00 | 949.67 | 908.75 | -40.92 | -4.31% | 68,923 | 62,633,776 |
| 2022-04-13 | 935.00 | 950.00 | 925.00 | 929.79 | 949.67 | 19.88 | 2.14% | 40,519 | 38,479,679 |
| 2022-04-12 | 920.00 | 935.00 | 915.00 | 898.29 | 929.79 | 31.50 | 3.51% | 20,777 | 19,318,247 |
| 2022-04-11 | 890.00 | 934.00 | 890.00 | 911.64 | 898.29 | -13.35 | -1.46% | 11,264 | 10,118,339 |
| 2022-04-08 | 930.00 | 935.00 | 900.00 | 904.76 | 911.64 | 6.88 | 0.76% | 17,402 | 15,864,359 |
| 2022-04-07 | 935.00 | 950.00 | 900.00 | 935.13 | 904.76 | -30.37 | -3.25% | 21,736 | 19,665,863 |
| 2022-04-06 | 900.00 | 949.00 | 900.00 | 900.00 | 935.13 | 35.13 | 3.90% | 26,972 | 25,222,326 |
| 2022-04-05 | 878.00 | 900.00 | 860.00 | 880.01 | 900.00 | 19.99 | 2.27% | 723,189 | 650,870,100 |
| 2022-04-04 | 898.00 | 898.00 | 880.00 | 898.20 | 880.01 | -18.19 | -2.03% | 15,358 | 13,515,194 |
| 2022-04-01 | 890.00 | 899.00 | 876.00 | 889.63 | 898.20 | 8.57 | 0.96% | 34,116 | 30,642,991 |
| 2022-03-31 | 890.00 | 890.00 | 880.00 | 894.67 | 889.63 | -5.04 | -0.56% | 20,198 | 17,968,747 |
| 2022-03-30 | 895.00 | 895.00 | 872.00 | 884.07 | 894.67 | 10.60 | 1.20% | 8,927 | 7,986,719 |
| 2022-03-29 | 889.00 | 889.00 | 865.00 | 874.95 | 884.07 | 9.12 | 1.04% | 429 | 379,266 |
| 2022-03-28 | 894.00 | 900.00 | 865.00 | 860.77 | 874.95 | 14.18 | 1.65% | 18,105 | 15,840,970 |
| 2022-03-25 | 856.00 | 862.00 | 856.00 | 870.00 | 860.77 | -9.23 | -1.06% | 241 | 207,446 |
| 2022-03-24 | 870.00 | 870.00 | 870.00 | 850.51 | 870.00 | 19.49 | 2.29% | 263 | 228,810 |
| 2022-03-23 | 856.00 | 870.00 | 850.00 | 862.98 | 850.51 | -12.47 | -1.44% | 87,686 | 74,577,820 |
| 2022-03-22 | 859.00 | 865.00 | 850.00 | 856.69 | 862.98 | 6.29 | 0.73% | 15,102 | 13,032,724 |
| 2022-03-21 | 864.00 | 865.00 | 841.00 | 862.09 | 856.69 | -5.40 | -0.63% | 13,373 | 11,456,515 |
| 2022-03-18 | 855.00 | 890.00 | 850.00 | 850.43 | 862.09 | 11.66 | 1.37% | 11,398 | 9,826,102 |
| 2022-03-17 | 855.00 | 855.00 | 850.00 | 880.00 | 850.43 | -29.57 | -3.36% | 3,706 | 3,151,694 |
| 2022-03-16 | 840.10 | 880.00 | 840.10 | 841.02 | 880.00 | 38.98 | 4.63% | 5,100 | 4,488,000 |
| 2022-03-15 | 845.00 | 850.00 | 840.04 | 844.67 | 841.02 | -3.65 | -0.43% | 5,325 | 4,478,432 |
| 2022-03-14 | 849.00 | 850.00 | 842.00 | 856.56 | 844.67 | -11.89 | -1.39% | 2,422 | 2,045,791 |
| 2022-03-11 | 850.00 | 862.00 | 842.00 | 849.36 | 856.56 | 7.20 | 0.85% | 13,264 | 11,361,412 |
| 2022-03-10 | 862.00 | 862.00 | 840.01 | 862.22 | 849.36 | -12.86 | -1.49% | 46,520 | 39,512,227 |
| 2022-03-09 | 860.00 | 870.00 | 860.00 | 856.47 | 862.22 | 5.75 | 0.67% | 1,844 | 1,589,934 |
| 2022-03-07 | 895.00 | 895.00 | 855.00 | 898.09 | 856.47 | -41.62 | -4.63% | 3,706 | 3,174,078 |
| 2022-03-04 | 898.00 | 900.00 | 870.00 | 896.19 | 898.09 | 1.90 | 0.21% | 17,215 | 15,460,619 |
| 2022-03-03 | 900.00 | 900.00 | 892.50 | 892.51 | 896.19 | 3.68 | 0.41% | 1,041 | 932,934 |
| 2022-03-02 | 902.00 | 902.00 | 890.00 | 900.00 | 892.51 | -7.49 | -0.83% | 1,522 | 1,358,400 |
| 2022-03-01 | 902.00 | 902.00 | 885.00 | 904.50 | 900.00 | -4.50 | -0.50% | 3,658 | 3,292,200 |
| 2022-02-28 | 904.50 | 904.50 | 904.50 | 892.89 | 904.50 | 11.61 | 1.30% | 3,162 | 2,860,029 |
| 2022-02-25 | 870.00 | 905.00 | 870.00 | 870.00 | 892.89 | 22.89 | 2.63% | 18,290 | 16,330,958 |
| 2022-02-24 | 870.02 | 890.00 | 870.00 | 895.00 | 870.00 | -25.00 | -2.79% | 1,707 | 1,485,090 |
| 2022-02-23 | 900.00 | 900.00 | 875.00 | 897.00 | 895.00 | -2.00 | -0.22% | 39,709 | 35,539,555 |
| 2022-02-22 | 899.01 | 900.00 | 896.00 | 900.00 | 897.00 | -3.00 | -0.33% | 7,699 | 6,906,003 |
| 2022-02-21 | 900.00 | 906.00 | 900.00 | 906.22 | 900.00 | -6.22 | -0.69% | 16,046 | 14,441,400 |
| 2022-02-18 | 901.00 | 920.00 | 897.00 | 900.32 | 906.22 | 5.90 | 0.66% | 142,408 | 129,052,978 |
| 2022-02-16 | 895.00 | 910.00 | 895.00 | 905.34 | 900.32 | -5.02 | -0.55% | 25,691 | 23,130,121 |
| 2022-02-15 | 900.00 | 907.00 | 900.00 | 893.40 | 905.34 | 11.94 | 1.34% | 8,046 | 7,284,366 |
| 2022-02-14 | 900.00 | 904.00 | 890.00 | 905.30 | 893.40 | -11.90 | -1.31% | 12,919 | 11,541,835 |
| 2022-02-11 | 905.00 | 906.00 | 900.00 | 904.26 | 905.30 | 1.04 | 0.12% | 6,651 | 6,021,150 |
| 2022-02-10 | 906.00 | 906.00 | 900.00 | 905.15 | 904.26 | -0.89 | -0.10% | 21,222 | 19,190,206 |
| 2022-02-09 | 891.00 | 915.00 | 891.00 | 887.88 | 905.15 | 17.27 | 1.95% | 58,072 | 52,563,871 |
| 2022-02-08 | 900.00 | 900.00 | 880.00 | 890.66 | 887.88 | -2.78 | -0.31% | 11,053 | 9,813,738 |
| 2022-02-07 | 900.00 | 903.00 | 890.00 | 889.03 | 890.66 | 1.63 | 0.18% | 646 | 575,366 |
| 2022-02-01 | 902.00 | 903.00 | 885.00 | 900.95 | 889.03 | -11.92 | -1.32% | 8,852 | 7,869,694 |
| 2022-01-31 | 900.00 | 903.00 | 895.00 | 900.00 | 900.95 | 0.95 | 0.11% | 30,264 | 27,266,351 |
| 2022-01-28 | 900.00 | 900.00 | 897.00 | 900.00 | 900.00 | 0.00 | 0.00% | 1,827 | 1,644,300 |
| 2022-01-27 | 900.00 | 900.00 | 895.00 | 895.00 | 900.00 | 5.00 | 0.56% | 21,143 | 19,028,700 |
| 2022-01-26 | 886.00 | 900.00 | 886.00 | 896.14 | 895.00 | -1.14 | -0.13% | 20,312 | 18,179,240 |
| 2022-01-25 | 899.00 | 903.00 | 886.00 | 895.85 | 896.14 | 0.29 | 0.03% | 8,102 | 7,260,526 |
| 2022-01-24 | 895.00 | 900.00 | 885.00 | 907.68 | 895.85 | -11.83 | -1.30% | 15,889 | 14,234,161 |
| 2022-01-21 | 908.00 | 910.00 | 892.00 | 892.05 | 907.68 | 15.63 | 1.75% | 2,241 | 2,034,111 |
| 2022-01-20 | 908.00 | 908.00 | 890.00 | 908.00 | 892.05 | -15.95 | -1.76% | 22,394 | 19,976,568 |
| 2022-01-19 | 900.00 | 908.00 | 900.00 | 900.00 | 908.00 | 8.00 | 0.89% | 745 | 676,460 |
| 2022-01-18 | 910.00 | 920.00 | 900.00 | 911.00 | 900.00 | -11.00 | -1.21% | 1,050 | 945,000 |
| 2022-01-17 | 901.00 | 911.00 | 890.00 | 890.00 | 911.00 | 21.00 | 2.36% | 10,788 | 9,827,868 |
| 2022-01-14 | 881.00 | 907.00 | 881.00 | 891.01 | 890.00 | -1.01 | -0.11% | 5,170 | 4,601,300 |
| 2022-01-13 | 905.00 | 905.00 | 880.00 | 900.00 | 891.01 | -8.99 | -1.00% | 17,691 | 15,762,858 |
| 2022-01-12 | 900.00 | 900.00 | 900.00 | 900.77 | 900.00 | -0.77 | -0.09% | 5,865 | 5,278,500 |
| 2022-01-11 | 945.00 | 945.00 | 900.00 | 896.01 | 900.77 | 4.76 | 0.53% | 60,830 | 54,793,839 |
| 2022-01-10 | 925.00 | 925.00 | 895.00 | 926.69 | 896.01 | -30.68 | -3.31% | 47,582 | 42,633,948 |
| 2022-01-07 | 955.00 | 955.00 | 925.00 | 933.13 | 926.69 | -6.44 | -0.69% | 13,209 | 12,240,648 |
| 2022-01-06 | 965.00 | 965.00 | 925.00 | 933.66 | 933.13 | -0.53 | -0.06% | 10,877 | 10,149,655 |
| 2022-01-05 | 900.00 | 970.00 | 900.00 | 906.81 | 933.66 | 26.85 | 2.96% | 23,837 | 22,255,653 |
| 2022-01-04 | 915.00 | 919.00 | 900.00 | 910.00 | 906.81 | -3.19 | -0.35% | 6,296 | 5,709,276 |
| 2022-01-03 | 920.00 | 920.00 | 910.00 | 910.02 | 910.00 | -0.02 | 0.00% | 1,434 | 1,304,940 |
| 2021-12-31 | 904.00 | 920.00 | 878.00 | 893.64 | 910.02 | 16.38 | 1.83% | 9,419 | 8,571,478 |
| 2021-12-30 | 876.00 | 904.00 | 871.00 | 904.31 | 893.64 | -10.67 | -1.18% | 14,914 | 13,327,747 |
| 2021-12-28 | 876.00 | 905.00 | 875.00 | 875.56 | 904.31 | 28.75 | 3.28% | 3,673 | 3,321,531 |
| 2021-12-27 | 900.00 | 900.00 | 870.00 | 880.62 | 875.56 | -5.06 | -0.57% | 37,477 | 32,813,362 |
| 2021-12-24 | 891.00 | 904.00 | 880.00 | 893.38 | 880.62 | -12.76 | -1.43% | 19,553 | 17,218,763 |
| 2021-12-23 | 901.00 | 909.00 | 880.00 | 894.97 | 893.38 | -1.59 | -0.18% | 29,475 | 26,332,376 |
| 2021-12-22 | 900.00 | 920.00 | 892.00 | 910.00 | 894.97 | -15.03 | -1.65% | 942 | 843,062 |
| 2021-12-21 | 915.00 | 920.00 | 890.00 | 916.34 | 910.00 | -6.34 | -0.69% | 41,193 | 37,485,630 |
| 2021-12-20 | 915.00 | 918.00 | 910.00 | 915.56 | 916.34 | 0.78 | 0.09% | 9,446 | 8,655,748 |
| 2021-12-17 | 912.00 | 927.00 | 912.00 | 914.65 | 915.56 | 0.91 | 0.10% | 18,804 | 17,216,190 |
| 2021-12-16 | 910.00 | 915.00 | 901.00 | 900.00 | 914.65 | 14.65 | 1.63% | 10,372 | 9,486,750 |
| 2021-12-15 | 900.00 | 911.00 | 885.00 | 908.48 | 900.00 | -8.48 | -0.93% | 10,472 | 9,424,800 |
| 2021-12-14 | 900.00 | 913.00 | 900.00 | 900.00 | 908.48 | 8.48 | 0.94% | 9,686 | 8,799,537 |
| 2021-12-13 | 900.00 | 910.00 | 870.00 | 899.26 | 900.00 | 0.74 | 0.08% | 20,040 | 18,036,000 |
| 2021-12-10 | 891.00 | 900.00 | 890.00 | 897.13 | 899.26 | 2.13 | 0.24% | 1,163 | 1,045,839 |
| 2021-12-09 | 899.00 | 900.00 | 890.00 | 895.38 | 897.13 | 1.75 | 0.20% | 2,622 | 2,352,275 |
| 2021-12-08 | 900.00 | 900.00 | 860.00 | 913.00 | 895.38 | -17.62 | -1.93% | 18,287 | 16,373,814 |
| 2021-12-07 | 901.00 | 913.00 | 870.00 | 913.29 | 913.00 | -0.29 | -0.03% | 6,756 | 6,168,228 |
| 2021-12-06 | 905.00 | 915.00 | 899.00 | 900.00 | 913.29 | 13.29 | 1.48% | 9,874 | 9,017,825 |
| 2021-12-03 | 900.00 | 910.00 | 900.00 | 908.10 | 900.00 | -8.10 | -0.89% | 5,290 | 4,761,000 |
| 2021-12-02 | 890.00 | 910.00 | 890.00 | 900.27 | 908.10 | 7.83 | 0.87% | 9,058 | 8,225,570 |
| 2021-12-01 | 900.00 | 928.00 | 900.00 | 900.00 | 900.27 | 0.27 | 0.03% | 14,966 | 13,473,441 |
| 2021-11-30 | 928.00 | 928.00 | 900.00 | 929.48 | 900.00 | -29.48 | -3.17% | 2,824 | 2,541,600 |
| 2021-11-29 | 930.00 | 936.00 | 915.00 | 942.66 | 929.48 | -13.18 | -1.40% | 4,716 | 4,383,428 |
| 2021-11-25 | 943.00 | 943.00 | 930.00 | 943.00 | 942.66 | -0.34 | -0.04% | 12,384 | 11,673,901 |
| 2021-11-24 | 946.00 | 946.00 | 943.00 | 938.40 | 943.00 | 4.60 | 0.49% | 1,581 | 1,490,883 |
| 2021-11-23 | 950.00 | 950.00 | 936.00 | 978.50 | 938.40 | -40.10 | -4.10% | 2,131 | 1,999,730 |
| 2021-11-22 | 985.00 | 985.00 | 950.00 | 932.93 | 978.50 | 45.57 | 4.88% | 5,989 | 5,860,237 |
| 2021-11-19 | 999.00 | 1,000.00 | 916.00 | 985.32 | 932.93 | -52.39 | -5.32% | 32,299 | 30,132,706 |
| 2021-11-18 | 906.90 | 1,000.00 | 905.00 | 903.15 | 985.32 | 82.17 | 9.10% | 166,623 | 164,176,974 |
| 2021-11-17 | 900.00 | 906.00 | 870.00 | 892.54 | 903.15 | 10.61 | 1.19% | 47,605 | 42,994,456 |
| 2021-11-16 | 900.00 | 905.00 | 892.00 | 855.78 | 892.54 | 36.76 | 4.30% | 19,128 | 17,072,505 |
| 2021-11-15 | 870.00 | 902.90 | 855.00 | 858.92 | 855.78 | -3.14 | -0.37% | 56,945 | 48,732,392 |
| 2021-11-12 | 842.00 | 860.00 | 842.00 | 847.20 | 858.92 | 11.72 | 1.38% | 21,546 | 18,506,290 |
| 2021-11-11 | 858.00 | 858.00 | 842.00 | 858.00 | 847.20 | -10.80 | -1.26% | 2,589 | 2,193,401 |
| 2021-11-10 | 842.00 | 858.90 | 842.00 | 858.03 | 858.00 | -0.03 | 0.00% | 1,695 | 1,454,310 |
| 2021-11-09 | 845.00 | 860.00 | 841.00 | 848.02 | 858.03 | 10.01 | 1.18% | 1,530 | 1,312,786 |
| 2021-11-08 | 830.00 | 863.50 | 830.00 | 849.00 | 848.02 | -0.98 | -0.12% | 13,345 | 11,316,827 |
| 2021-11-04 | 850.00 | 855.00 | 820.00 | 857.78 | 849.00 | -8.78 | -1.02% | 1,890 | 1,604,610 |
| 2021-11-03 | 860.00 | 860.00 | 850.00 | 860.03 | 857.78 | -2.25 | -0.26% | 5,581 | 4,787,270 |
| 2021-11-02 | 867.81 | 879.99 | 860.00 | 867.81 | 860.03 | -7.78 | -0.90% | 17,366 | 14,935,281 |
| 2021-11-01 | 870.00 | 880.00 | 867.00 | 870.06 | 867.81 | -2.25 | -0.26% | 16,915 | 14,679,006 |
| 2021-10-28 | 873.00 | 889.00 | 870.00 | 870.73 | 870.06 | -0.67 | -0.08% | 8,204 | 7,137,972 |
| 2021-10-27 | 875.67 | 915.00 | 875.66 | 875.66 | 899.07 | 23.41 | 2.67% | 46,806 | 42,081,870 |
| 2021-10-26 | 900.00 | 905.00 | 872.10 | 905.23 | 875.66 | -29.57 | -3.27% | 111,865 | 97,955,706 |
| 2021-10-25 | 880.00 | 906.00 | 880.00 | 886.29 | 905.23 | 18.94 | 2.14% | 49,285 | 44,614,261 |
| 2021-10-22 | 887.00 | 899.00 | 880.00 | 866.60 | 886.29 | 19.69 | 2.27% | 25,143 | 22,283,989 |
| 2021-10-21 | 890.00 | 890.00 | 860.00 | 876.52 | 866.60 | -9.92 | -1.13% | 43,582 | 37,768,161 |
| 2021-10-20 | 865.00 | 890.00 | 851.00 | 865.67 | 876.52 | 10.85 | 1.25% | 89,722 | 78,643,127 |
| 2021-10-19 | 870.00 | 879.00 | 850.00 | 870.20 | 865.67 | -4.53 | -0.52% | 55,462 | 48,011,790 |
| 2021-10-18 | 895.00 | 895.00 | 869.00 | 894.41 | 870.20 | -24.21 | -2.71% | 35,848 | 31,194,930 |
| 2021-10-15 | 890.00 | 898.00 | 890.00 | 896.40 | 894.41 | -1.99 | -0.22% | 23,298 | 20,837,964 |
| 2021-10-14 | 909.00 | 917.00 | 890.00 | 899.29 | 896.40 | -2.89 | -0.32% | 47,598 | 42,666,847 |
| 2021-10-13 | 914.99 | 924.99 | 890.00 | 926.28 | 899.29 | -26.99 | -2.91% | 19,581 | 17,608,997 |
| 2021-10-12 | 925.00 | 928.00 | 920.00 | 924.60 | 926.28 | 1.68 | 0.18% | 4,767 | 4,415,577 |
| 2021-10-11 | 910.00 | 928.00 | 910.00 | 908.69 | 924.60 | 15.91 | 1.75% | 14,085 | 13,022,991 |
| 2021-10-08 | 911.00 | 911.00 | 900.00 | 912.00 | 908.69 | -3.31 | -0.36% | 8,152 | 7,407,641 |
| 2021-10-07 | 915.00 | 915.00 | 910.00 | 917.52 | 912.00 | -5.52 | -0.60% | 8,940 | 8,153,280 |
| 2021-10-06 | 920.00 | 920.00 | 910.00 | 925.00 | 917.52 | -7.48 | -0.81% | 18,531 | 17,002,563 |
| 2021-10-05 | 928.00 | 930.00 | 921.00 | 918.08 | 925.00 | 6.92 | 0.75% | 18,634 | 17,236,450 |
| 2021-10-04 | 918.00 | 920.00 | 915.00 | 919.00 | 918.08 | -0.92 | -0.10% | 15,092 | 13,855,663 |
| 2021-10-01 | 900.00 | 919.00 | 900.00 | 900.64 | 919.00 | 18.36 | 2.04% | 10,609 | 9,749,671 |
| 2021-09-30 | 900.60 | 920.00 | 900.60 | 900.60 | 900.64 | 0.04 | 0.00% | 2,676 | 2,410,113 |
| 2021-09-29 | 928.00 | 928.00 | 885.00 | 927.35 | 900.60 | -26.75 | -2.88% | 17,215 | 15,503,829 |
| 2021-09-28 | 928.00 | 930.00 | 917.00 | 927.28 | 927.35 | 0.07 | 0.01% | 24,368 | 22,597,665 |
| 2021-09-27 | 917.00 | 929.00 | 910.00 | 917.27 | 927.28 | 10.01 | 1.09% | 19,840 | 18,397,235 |
| 2021-09-24 | 916.00 | 918.00 | 915.00 | 913.51 | 917.27 | 3.76 | 0.41% | 9,691 | 8,889,264 |
| 2021-09-23 | 911.00 | 915.00 | 904.00 | 912.37 | 913.51 | 1.14 | 0.12% | 4,748 | 4,337,345 |
| 2021-09-22 | 904.00 | 915.00 | 904.00 | 923.47 | 912.37 | -11.10 | -1.20% | 6,038 | 5,508,890 |
| 2021-09-21 | 920.00 | 925.00 | 900.00 | 901.86 | 923.47 | 21.61 | 2.40% | 7,172 | 6,623,127 |
| 2021-09-20 | 930.00 | 930.00 | 900.00 | 910.00 | 901.86 | -8.14 | -0.89% | 2,953 | 2,663,193 |
| 2021-09-17 | 901.00 | 910.00 | 901.00 | 899.11 | 910.00 | 10.89 | 1.21% | 2,773 | 2,523,430 |
| 2021-09-16 | 900.00 | 900.00 | 898.00 | 900.11 | 899.11 | -1.00 | -0.11% | 5,050 | 4,540,506 |
| 2021-09-15 | 938.00 | 938.00 | 900.00 | 900.70 | 900.11 | -0.59 | -0.07% | 405,563 | 365,051,312 |
| 2021-09-14 | 930.00 | 944.00 | 900.00 | 934.25 | 900.70 | -33.55 | -3.59% | 57,806 | 52,065,864 |
| 2021-09-13 | 933.40 | 940.00 | 917.01 | 933.04 | 934.25 | 1.21 | 0.13% | 10,665 | 9,963,776 |
| 2021-09-10 | 940.00 | 945.00 | 930.00 | 939.39 | 933.04 | -6.35 | -0.68% | 16,339 | 15,244,941 |
| 2021-09-09 | 937.00 | 940.00 | 937.00 | 936.71 | 939.39 | 2.68 | 0.29% | 4,307 | 4,045,953 |
| 2021-09-08 | 940.00 | 940.00 | 935.00 | 933.50 | 936.71 | 3.21 | 0.34% | 7,994 | 7,488,060 |
| 2021-09-07 | 930.00 | 940.00 | 930.00 | 924.00 | 933.50 | 9.50 | 1.03% | 13,658 | 12,749,743 |
| 2021-09-06 | 935.00 | 940.00 | 924.00 | 921.00 | 924.00 | 3.00 | 0.33% | 2,635 | 2,434,740 |
| 2021-09-03 | 918.00 | 935.00 | 918.00 | 918.00 | 921.00 | 3.00 | 0.33% | 3,941 | 3,629,661 |
| 2021-09-02 | 917.00 | 918.00 | 915.00 | 917.00 | 918.00 | 1.00 | 0.11% | 289 | 265,302 |
| 2021-09-01 | 910.00 | 917.00 | 910.00 | 906.00 | 917.00 | 11.00 | 1.21% | 1,310 | 1,201,270 |
| 2021-08-31 | 910.00 | 910.00 | 906.00 | 914.00 | 906.00 | -8.00 | -0.88% | 388 | 351,528 |
| 2021-08-30 | 915.00 | 920.00 | 910.00 | 910.00 | 914.00 | 4.00 | 0.44% | 342 | 312,588 |
| 2021-08-27 | 905.00 | 910.00 | 905.00 | 902.52 | 910.00 | 7.48 | 0.83% | 6,583 | 5,990,530 |
| 2021-08-26 | 925.00 | 925.00 | 900.00 | 939.00 | 902.52 | -36.48 | -3.88% | 3,372 | 3,043,297 |
| 2021-08-25 | 900.00 | 939.00 | 900.00 | 900.15 | 939.00 | 38.85 | 4.32% | 1,200 | 1,126,800 |
| 2021-08-24 | 910.00 | 945.00 | 900.00 | 916.72 | 900.15 | -16.57 | -1.81% | 8,652 | 7,788,098 |
| 2021-08-23 | 905.00 | 930.00 | 905.00 | 908.21 | 916.72 | 8.51 | 0.94% | 4,066 | 3,727,384 |
| 2021-08-20 | 946.00 | 946.00 | 905.00 | 910.25 | 908.21 | -2.04 | -0.22% | 2,482 | 2,254,177 |
| 2021-08-19 | 912.00 | 930.00 | 910.00 | 913.74 | 910.25 | -3.49 | -0.38% | 2,010 | 1,829,603 |
| 2021-08-18 | 947.00 | 947.00 | 912.00 | 946.79 | 913.74 | -33.05 | -3.49% | 578 | 528,142 |
| 2021-08-17 | 949.00 | 949.00 | 905.00 | 947.86 | 946.79 | -1.07 | -0.11% | 585 | 553,872 |
| 2021-08-16 | 921.00 | 948.00 | 900.00 | 945.20 | 947.86 | 2.66 | 0.28% | 4,612 | 4,371,530 |
| 2021-08-13 | 945.00 | 950.00 | 944.00 | 941.64 | 945.20 | 3.56 | 0.38% | 6,014 | 5,684,433 |
| 2021-08-12 | 945.00 | 945.00 | 915.00 | 920.00 | 941.64 | 21.64 | 2.35% | 3,421 | 3,221,350 |
| 2021-08-11 | 912.00 | 920.00 | 912.00 | 950.00 | 920.00 | -30.00 | -3.16% | 1,664 | 1,530,880 |
| 2021-08-10 | 950.00 | 950.00 | 950.00 | 912.00 | 950.00 | 38.00 | 4.17% | 520 | 494,000 |
| 2021-08-09 | 911.00 | 912.00 | 911.00 | 911.00 | 912.00 | 1.00 | 0.11% | 568 | 518,016 |
| 2021-08-06 | 910.00 | 911.00 | 901.00 | 915.00 | 911.00 | -4.00 | -0.44% | 2,197 | 2,001,467 |
| 2021-08-05 | 930.00 | 930.00 | 900.00 | 950.98 | 915.00 | -35.98 | -3.78% | 1,235 | 1,130,025 |
| 2021-08-04 | 945.00 | 960.00 | 930.00 | 945.00 | 950.98 | 5.98 | 0.63% | 6,391 | 6,077,713 |
| 2021-08-03 | 945.00 | 945.00 | 945.00 | 950.00 | 945.00 | -5.00 | -0.53% | 100 | 94,500 |
| 2021-08-02 | 950.00 | 950.00 | 950.00 | 949.89 | 950.00 | 0.11 | 0.01% | 990 | 940,500 |
| 2021-07-30 | 950.00 | 950.00 | 949.00 | 950.04 | 949.89 | -0.15 | -0.02% | 5,930 | 5,632,848 |
| 2021-07-29 | 928.90 | 964.00 | 928.90 | 885.00 | 950.04 | 65.04 | 7.35% | 14,088 | 13,384,164 |
| 2021-07-28 | 885.00 | 885.00 | 885.00 | 893.92 | 885.00 | -8.92 | -1.00% | 40 | 35,400 |
| 2021-07-27 | 929.00 | 929.00 | 882.10 | 900.00 | 893.92 | -6.08 | -0.68% | 265 | 236,889 |
| 2021-07-26 | 900.00 | 929.00 | 900.00 | 900.00 | 900.00 | 0.00 | 0.00% | 2,152 | 1,936,800 |
| 2021-07-24 | 929.00 | 929.00 | 900.00 | 925.74 | 900.00 | -25.74 | -2.78% | 800 | 720,000 |
| 2021-07-23 | 910.00 | 929.00 | 910.00 | 903.24 | 925.74 | 22.50 | 2.49% | 4,119 | 3,813,123 |
| 2021-07-22 | 910.00 | 910.00 | 900.00 | 915.01 | 903.24 | -11.77 | -1.29% | 2,291 | 2,069,323 |
| 2021-07-21 | 930.00 | 930.00 | 915.00 | 915.00 | 915.01 | 0.01 | 0.00% | 2,001 | 1,830,935 |
| 2021-07-20 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0.00 | 0.00% | 1 | 915 |
| 2021-07-19 | 915.00 | 915.00 | 915.00 | 929.90 | 915.00 | -14.90 | -1.60% | 244 | 223,260 |
| 2021-07-09 | 930.00 | 930.00 | 929.90 | 900.00 | 929.90 | 29.90 | 3.32% | 186 | 172,961 |
| 2021-07-07 | 920.00 | 949.00 | 900.00 | 915.00 | 900.00 | -15.00 | -1.64% | 20,659 | 18,593,100 |
| 2021-07-05 | 885.00 | 915.00 | 881.00 | 885.00 | 915.00 | 30.00 | 3.39% | 3,232 | 2,957,280 |
| 2021-07-02 | 885.00 | 885.00 | 885.00 | 882.86 | 885.00 | 2.14 | 0.24% | 1,401 | 1,239,885 |
| 2021-07-01 | 885.00 | 885.00 | 880.00 | 885.00 | 882.86 | -2.14 | -0.24% | 718 | 633,893 |
| 2021-06-30 | 885.00 | 885.00 | 885.00 | 875.02 | 885.00 | 9.98 | 1.14% | 111 | 98,235 |
| 2021-06-29 | 885.00 | 885.00 | 875.01 | 878.48 | 875.02 | -3.46 | -0.39% | 1,141 | 998,398 |
| 2021-06-28 | 870.00 | 885.00 | 870.00 | 870.00 | 878.48 | 8.48 | 0.97% | 345 | 303,076 |
| 2021-06-25 | 870.00 | 870.00 | 870.00 | 869.65 | 870.00 | 0.35 | 0.04% | 100 | 87,000 |
| 2021-06-24 | 870.00 | 870.00 | 869.00 | 873.73 | 869.65 | -4.08 | -0.47% | 330 | 286,985 |
| 2021-06-23 | 880.00 | 880.00 | 870.00 | 908.07 | 873.73 | -34.34 | -3.78% | 4,963 | 4,336,322 |
| 2021-06-22 | 875.00 | 915.00 | 875.00 | 887.44 | 908.07 | 20.63 | 2.32% | 418 | 379,573 |
| 2021-06-21 | 873.00 | 896.00 | 873.00 | 878.13 | 887.44 | 9.31 | 1.06% | 690 | 612,334 |
| 2021-06-17 | 900.00 | 900.00 | 875.00 | 914.64 | 878.13 | -36.51 | -3.99% | 500 | 439,065 |
| 2021-06-16 | 910.00 | 920.00 | 910.00 | 900.02 | 914.64 | 14.62 | 1.62% | 2,303 | 2,106,416 |
| 2021-06-15 | 900.50 | 900.50 | 900.00 | 901.95 | 900.02 | -1.93 | -0.21% | 1,835 | 1,651,537 |
| 2021-06-14 | 910.00 | 910.00 | 901.00 | 920.00 | 901.95 | -18.05 | -1.96% | 7,453 | 6,722,233 |
| 2021-06-11 | 900.00 | 920.00 | 870.00 | 870.00 | 920.00 | 50.00 | 5.75% | 79,740 | 73,360,800 |
| 2021-06-07 | 870.00 | 870.00 | 870.00 | 870.81 | 870.00 | -0.81 | -0.09% | 280 | 243,600 |
| 2021-06-04 | 899.00 | 899.00 | 870.00 | 870.02 | 870.81 | 0.79 | 0.09% | 830 | 722,772 |
| 2021-06-03 | 875.00 | 875.00 | 869.00 | 890.00 | 870.02 | -19.98 | -2.24% | 21,136 | 18,388,743 |
| 2021-06-02 | 890.00 | 890.00 | 890.00 | 892.00 | 890.00 | -2.00 | -0.22% | 1,126 | 1,002,140 |
| 2021-05-31 | 895.00 | 895.00 | 892.00 | 900.00 | 892.00 | -8.00 | -0.89% | 1,204 | 1,073,968 |
| 2021-05-28 | 900.00 | 900.00 | 900.00 | 867.63 | 900.00 | 3.73 | 3.73% | 121 | 108,900 |
| 2021-05-27 | 867.10 | 870.00 | 867.10 | 910.00 | 867.63 | -42.37 | -4.66% | 1,688 | 1,464,559 |
| 2021-05-25 | 915.00 | 915.00 | 900.00 | 885.00 | 910.00 | 25.00 | 2.82% | 619 | 563,290 |
| 2021-05-24 | 870.00 | 885.00 | 865.00 | 881.71 | 885.00 | 3.29 | 0.37% | 14,387 | 12,732,495 |
| 2021-05-21 | 883.00 | 890.00 | 880.00 | 899.88 | 881.71 | -18.17 | -2.02% | 1,682 | 1,483,036 |
| 2021-05-20 | 900.00 | 901.00 | 890.00 | 900.00 | 899.88 | -0.12 | -0.01% | 418 | 376,150 |
| 2021-05-19 | 883.00 | 900.00 | 882.00 | 899.34 | 900.00 | 0.66 | 0.07% | 1,844 | 1,659,600 |
| 2021-05-18 | 881.01 | 900.00 | 881.01 | 890.00 | 899.34 | 9.34 | 1.05% | 1,948 | 1,751,914 |
| 2021-05-17 | 880.00 | 890.00 | 880.00 | 867.25 | 890.00 | 22.75 | 2.62% | 810 | 720,900 |
| 2021-05-13 | 890.00 | 900.00 | 860.00 | 895.12 | 867.25 | -27.87 | -3.11% | 2,825 | 2,449,981 |
| 2021-05-12 | 900.00 | 900.00 | 890.00 | 900.00 | 895.12 | -4.88 | -0.54% | 3,241 | 2,901,084 |
| 2021-05-11 | 915.00 | 915.00 | 900.00 | 914.62 | 900.00 | -14.62 | -1.60% | 2,043 | 1,838,700 |
| 2021-05-10 | 915.00 | 915.00 | 913.00 | 902.09 | 914.62 | 12.53 | 1.39% | 2,446 | 2,237,161 |
| 2021-05-07 | 915.00 | 915.00 | 900.00 | 895.73 | 902.09 | 6.36 | 0.71% | 832 | 750,539 |
| 2021-05-06 | 895.00 | 900.00 | 891.01 | 895.79 | 895.73 | -0.06 | -0.01% | 500 | 447,865 |
| 2021-05-05 | 900.00 | 910.00 | 895.00 | 910.00 | 895.79 | -14.21 | -1.56% | 6,780 | 6,073,456 |
| 2021-05-04 | 920.00 | 920.00 | 910.00 | 920.00 | 910.00 | -10.00 | -1.09% | 2,773 | 2,523,430 |
| 2021-05-03 | 920.00 | 920.00 | 920.00 | 896.00 | 920.00 | 24.00 | 2.68% | 273 | 251,160 |
| 2021-04-30 | 895.00 | 910.00 | 890.00 | 910.00 | 896.00 | -14.00 | -1.54% | 4,220 | 3,781,120 |
| 2021-04-29 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0.00 | 0.00% | 170 | 154,700 |
| 2021-04-28 | 909.00 | 910.00 | 900.00 | 929.93 | 910.00 | -19.93 | -2.14% | 1,042 | 948,220 |
| 2021-04-27 | 935.00 | 935.00 | 910.00 | 909.57 | 929.93 | 20.36 | 2.24% | 2,155 | 2,003,999 |
| 2021-04-26 | 910.00 | 920.00 | 890.00 | 913.42 | 909.57 | -3.85 | -0.42% | 2,977 | 2,707,790 |
| 2021-04-23 | 920.00 | 920.00 | 895.00 | 879.75 | 913.42 | 33.67 | 3.83% | 1,581 | 1,444,117 |
| 2021-04-22 | 920.00 | 920.00 | 870.00 | 920.00 | 879.75 | -40.25 | -4.38% | 730 | 642,218 |
| 2021-04-21 | 850.00 | 920.00 | 850.00 | 855.82 | 920.00 | 64.18 | 7.50% | 3,788 | 3,484,960 |
| 2021-04-20 | 927.00 | 927.00 | 850.00 | 919.04 | 855.82 | -63.22 | -6.88% | 15,371 | 13,154,809 |
| 2021-04-19 | 935.00 | 935.00 | 915.00 | 940.00 | 919.04 | -20.96 | -2.23% | 8,676 | 7,973,591 |
| 2021-04-16 | 940.00 | 940.00 | 940.00 | 939.81 | 940.00 | 0.19 | 0.02% | 1,495 | 1,405,300 |
| 2021-04-15 | 944.00 | 944.00 | 939.00 | 945.00 | 939.81 | -5.19 | -0.55% | 5,449 | 5,121,025 |
| 2021-04-14 | 950.00 | 950.00 | 945.00 | 945.00 | 945.00 | 0.00 | 0.00% | 3,659 | 3,457,755 |
| 2021-04-13 | 938.00 | 950.00 | 938.00 | 921.16 | 945.00 | 23.84 | 2.59% | 8,762 | 8,280,090 |
| 2021-04-12 | 939.00 | 939.00 | 918.00 | 925.05 | 921.16 | -3.89 | -0.42% | 2,650 | 2,441,074 |
| 2021-04-09 | 940.00 | 940.00 | 916.00 | 916.40 | 925.05 | 8.65 | 0.94% | 969 | 896,373 |
| 2021-04-08 | 940.00 | 940.00 | 916.00 | 925.01 | 916.40 | -8.61 | -0.93% | 3,485 | 3,193,654 |
| 2021-04-07 | 949.00 | 949.00 | 925.01 | 935.99 | 925.01 | -10.98 | -1.17% | 1,714 | 1,585,467 |
| 2021-04-06 | 935.00 | 949.00 | 915.00 | 935.00 | 935.99 | 0.99 | 0.11% | 6,786 | 6,351,628 |
| 2021-04-05 | 944.00 | 946.00 | 935.00 | 945.00 | 935.00 | -10.00 | -1.06% | 6,657 | 6,224,295 |
| 2021-04-02 | 945.00 | 945.00 | 945.00 | 925.13 | 945.00 | 19.87 | 2.15% | 234 | 221,130 |
| 2021-04-01 | 940.00 | 940.00 | 925.00 | 925.00 | 925.13 | 0.13 | 0.01% | 3,567 | 3,299,939 |
| 2021-03-31 | 940.00 | 940.00 | 925.00 | 936.74 | 925.00 | -11.74 | -1.25% | 1,031 | 953,675 |
| 2021-03-30 | 950.00 | 950.00 | 925.00 | 950.00 | 936.74 | -13.26 | -1.40% | 800 | 749,392 |
| 2021-03-29 | 950.00 | 950.00 | 950.00 | 949.72 | 950.00 | 0.28 | 0.03% | 2,660 | 2,527,000 |
| 2021-03-26 | 940.00 | 950.00 | 940.00 | 950.00 | 949.72 | -0.28 | -0.03% | 2,396 | 2,275,529 |
| 2021-03-25 | 939.00 | 950.00 | 939.00 | 936.37 | 950.00 | 13.63 | 1.46% | 3,394 | 3,224,300 |
| 2021-03-24 | 940.00 | 940.00 | 935.00 | 936.44 | 936.37 | -0.07 | -0.01% | 3,410 | 3,193,022 |
| 2021-03-23 | 960.00 | 960.00 | 935.00 | 960.00 | 936.44 | -23.56 | -2.45% | 3,110 | 2,912,328 |
| 2021-03-22 | 960.00 | 960.00 | 960.00 | 964.90 | 960.00 | -4.90 | -0.51% | 1,550 | 1,488,000 |
| 2021-03-19 | 950.00 | 964.90 | 950.00 | 949.82 | 964.90 | 15.08 | 1.59% | 142 | 137,016 |
| 2021-03-18 | 964.90 | 964.90 | 940.00 | 964.90 | 949.82 | -15.08 | -1.56% | 4,762 | 4,523,043 |
| 2021-03-17 | 965.00 | 965.00 | 964.80 | 968.66 | 964.90 | -3.76 | -0.39% | 1,099 | 1,060,425 |
| 2021-03-16 | 968.00 | 969.50 | 960.00 | 964.54 | 968.66 | 4.12 | 0.43% | 1,122 | 1,086,837 |
| 2021-03-15 | 969.00 | 970.00 | 961.00 | 970.00 | 964.54 | -5.46 | -0.56% | 5,385 | 5,194,048 |
| 2021-03-12 | 970.00 | 971.00 | 961.00 | 970.00 | 970.00 | 0.00 | 0.00% | 8,622 | 8,363,340 |
| 2021-03-11 | 969.99 | 970.00 | 969.00 | 970.00 | 970.00 | 0.00 | 0.00% | 3,562 | 3,455,140 |
| 2021-03-10 | 970.00 | 970.00 | 970.00 | 962.81 | 970.00 | 7.19 | 0.75% | 246 | 238,620 |
| 2021-03-09 | 960.00 | 969.00 | 960.00 | 951.22 | 962.81 | 11.59 | 1.22% | 470 | 452,521 |
| 2021-03-05 | 960.00 | 960.00 | 950.00 | 959.94 | 951.22 | -8.72 | -0.91% | 1,475 | 1,403,050 |
| 2021-03-04 | 950.00 | 960.00 | 950.00 | 951.03 | 959.94 | 8.91 | 0.94% | 2,870 | 2,755,028 |
| 2021-03-03 | 959.99 | 970.00 | 951.00 | 952.37 | 951.03 | -1.34 | -0.14% | 6,222 | 5,917,309 |
| 2021-03-02 | 980.00 | 980.00 | 950.00 | 970.35 | 952.37 | -17.98 | -1.85% | 66,819 | 63,636,411 |
| 2021-03-01 | 980.00 | 980.00 | 970.00 | 986.50 | 970.35 | -16.15 | -1.64% | 5,732 | 5,562,046 |
| 2021-02-26 | 980.00 | 988.00 | 970.00 | 977.82 | 986.50 | 8.68 | 0.89% | 6,485 | 6,397,453 |
| 2021-02-25 | 979.00 | 980.00 | 970.00 | 979.00 | 977.82 | -1.18 | -0.12% | 2,323 | 2,271,476 |
| 2021-02-24 | 978.00 | 996.00 | 978.00 | 978.00 | 979.00 | 1.00 | 0.10% | 43,833 | 42,912,507 |
| 2021-02-23 | 979.70 | 979.80 | 978.00 | 963.26 | 978.00 | 14.74 | 1.53% | 20,862 | 20,403,036 |
| 2021-02-22 | 979.80 | 979.80 | 961.00 | 979.50 | 963.26 | -16.24 | -1.66% | 3,025 | 2,913,862 |
| 2021-02-19 | 979.50 | 979.50 | 965.00 | 979.50 | 979.50 | 0.00 | 0.00% | 2,239 | 2,193,101 |
| 2021-02-18 | 979.90 | 979.90 | 975.00 | 976.31 | 979.50 | 3.19 | 0.33% | 2,021 | 1,979,570 |
| 2021-02-17 | 988.00 | 988.00 | 962.00 | 987.33 | 976.31 | -11.02 | -1.12% | 6,303 | 6,153,682 |
| 2021-02-16 | 989.00 | 990.00 | 980.00 | 978.86 | 987.33 | 8.47 | 0.87% | 5,445 | 5,376,012 |
| 2021-02-15 | 990.00 | 990.00 | 976.00 | 980.00 | 978.86 | -1.14 | -0.12% | 378 | 370,009 |
| 2021-02-11 | 980.00 | 980.00 | 980.00 | 975.61 | 980.00 | 4.39 | 0.45% | 82 | 80,360 |
| 2021-02-10 | 975.00 | 980.00 | 975.00 | 970.00 | 975.61 | 5.61 | 0.58% | 8,388 | 8,183,417 |
| 2021-02-09 | 960.00 | 970.00 | 960.00 | 962.76 | 970.00 | 7.24 | 0.75% | 43 | 41,710 |
| 2021-02-08 | 990.00 | 990.00 | 960.00 | 990.00 | 962.76 | -27.24 | -2.75% | 520 | 500,635 |
| 2021-02-05 | 950.50 | 990.00 | 950.00 | 950.46 | 990.00 | 39.54 | 4.16% | 2,689 | 2,662,110 |
| 2021-02-04 | 990.00 | 990.00 | 950.00 | 990.00 | 950.46 | -39.54 | -3.99% | 600 | 570,276 |
| 2021-02-03 | 990.00 | 990.00 | 990.00 | 998.46 | 990.00 | -8.46 | -0.85% | 16 | 15,840 |
| 2021-02-02 | 982.00 | 999.99 | 970.00 | 960.00 | 998.46 | 38.46 | 4.01% | 7,424 | 7,412,567 |
| 2021-02-01 | 973.00 | 978.00 | 960.00 | 972.99 | 960.00 | -12.99 | -1.34% | 1,894 | 1,818,240 |
| 2021-01-29 | 958.00 | 972.99 | 958.00 | 938.14 | 972.99 | 34.85 | 3.71% | 436 | 424,224 |
| 2021-01-28 | 970.00 | 970.00 | 880.00 | 970.00 | 938.14 | -31.86 | -3.28% | 10,857 | 10,185,386 |
| 2021-01-27 | 970.00 | 970.00 | 970.00 | 950.03 | 970.00 | 19.97 | 2.10% | 3 | 2,910 |
| 2021-01-26 | 950.00 | 970.00 | 950.00 | 950.00 | 950.03 | 0.03 | 0.00% | 2,069 | 1,965,612 |
| 2021-01-25 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0.00 | 0.00% | 556 | 528,200 |
| 2021-01-22 | 950.00 | 950.00 | 950.00 | 969.18 | 950.00 | -19.18 | -1.98% | 4 | 3,800 |
| 2021-01-21 | 969.00 | 970.00 | 969.00 | 969.40 | 969.18 | -0.22 | -0.02% | 979 | 948,827 |
| 2021-01-20 | 914.00 | 970.00 | 900.00 | 890.39 | 969.40 | 79.01 | 8.87% | 6,911 | 6,699,523 |
| 2021-01-19 | 865.00 | 900.00 | 865.00 | 864.95 | 890.39 | 25.44 | 2.94% | 732 | 651,765 |
| 2021-01-18 | 900.00 | 915.00 | 851.00 | 915.85 | 864.95 | -50.90 | -5.56% | 5,803 | 5,019,305 |
| 2021-01-15 | 970.00 | 970.00 | 915.00 | 957.06 | 915.85 | -41.21 | -4.31% | 94 | 86,090 |
| 2021-01-14 | 950.00 | 960.00 | 916.00 | 963.42 | 957.06 | -6.36 | -0.66% | 81 | 77,522 |
| 2021-01-13 | 973.00 | 973.00 | 940.00 | 971.94 | 963.42 | -8.52 | -0.88% | 23,372 | 22,517,052 |
| 2021-01-12 | 955.00 | 980.00 | 950.00 | 978.54 | 971.94 | -6.60 | -0.67% | 5,943 | 5,776,239 |
| 2021-01-11 | 999.80 | 1,027.00 | 950.00 | 997.02 | 978.54 | -18.48 | -1.85% | 13,959 | 13,659,440 |
| 2021-01-08 | 916.50 | 1,000.00 | 916.50 | 903.07 | 997.02 | 93.95 | 10.40% | 3,356 | 3,345,999 |
| 2021-01-07 | 870.00 | 915.00 | 870.00 | 863.29 | 903.07 | 39.78 | 4.61% | 5,482 | 4,950,630 |
| 2021-01-06 | 860.00 | 870.00 | 859.00 | 876.08 | 863.29 | -12.79 | -1.46% | 305 | 263,303 |
| 2021-01-05 | 874.00 | 880.00 | 861.00 | 862.15 | 876.08 | 13.93 | 1.62% | 4,080 | 3,574,406 |
| 2021-01-04 | 860.00 | 875.00 | 851.00 | 858.00 | 862.15 | 4.15 | 0.48% | 2,157 | 1,859,658 |
| 2020-12-31 | 857.90 | 860.00 | 850.00 | 858.00 | 858.00 | 0.00 | 0.00% | 9,508 | 8,157,864 |
| 2020-12-30 | 858.00 | 858.00 | 857.90 | 859.00 | 858.00 | -1.00 | -0.12% | 2,442 | 2,095,236 |
| 2020-12-28 | 858.00 | 860.00 | 850.00 | 850.00 | 859.00 | 9.00 | 1.06% | 1,566 | 1,345,194 |
| 2020-12-25 | 850.00 | 860.00 | 850.00 | 860.00 | 850.00 | -10.00 | -1.16% | 3,247 | 2,759,950 |
| 2020-12-24 | 859.00 | 875.00 | 859.00 | 859.73 | 860.00 | 0.27 | 0.03% | 5,371 | 4,619,060 |
From:
To: