Дундаж ₮: 905.68
Дундаж Ш: 13,985
Сүүлчийн ₮: 805.00
Сүүлчийн Ш: 9,190
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
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: