| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 135.00 | 135.00 | 135.00 | 137.00 | 135.00 | -2.00 | -1.46% | 185,180 | 24,999,300 |
| 2024-04-25 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00 | 0.00% | 31 | 4,247 |
| 2024-04-11 | 137.00 | 137.00 | 137.00 | 135.00 | 137.00 | 2.00 | 1.48% | 1,880 | 257,560 |
| 2024-04-05 | 135.00 | 135.00 | 135.00 | 132.99 | 135.00 | 2.01 | 1.51% | 100 | 13,500 |
| 2024-03-28 | 132.99 | 132.99 | 132.99 | 130.00 | 132.99 | 2.99 | 2.30% | 19 | 2,527 |
| 2024-03-04 | 130.00 | 130.00 | 130.00 | 120.00 | 130.00 | 10.00 | 8.33% | 19 | 2,470 |
| 2024-02-22 | 120.00 | 120.00 | 120.00 | 130.00 | 120.00 | -10.00 | -7.69% | 5,000 | 600,000 |
| 2024-02-19 | 130.00 | 130.00 | 130.00 | 126.50 | 130.00 | 3.50 | 2.77% | 1 | 130 |
| 2024-02-08 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 0.00 | 0.00% | 4,000 | 506,000 |
| 2024-02-07 | 126.50 | 126.50 | 126.50 | 125.99 | 126.50 | 0.51 | 0.40% | 4,000 | 506,000 |
| 2024-02-06 | 123.45 | 126.50 | 123.45 | 110.00 | 125.99 | 15.99 | 14.54% | 600 | 75,594 |
| 2024-02-05 | 110.00 | 110.00 | 110.00 | 120.00 | 110.00 | -10.00 | -8.33% | 1,500 | 165,000 |
| 2024-01-29 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.00 | 0.00% | 499 | 59,880 |
| 2024-01-24 | 120.00 | 120.00 | 120.00 | 116.45 | 120.00 | 3.55 | 3.05% | 1 | 120 |
| 2024-01-23 | 116.45 | 116.45 | 116.45 | 137.00 | 116.45 | -20.55 | -15.00% | 500 | 58,225 |
| 2023-12-05 | 137.00 | 137.00 | 137.00 | 136.00 | 137.00 | 1.00 | 0.74% | 100 | 13,700 |
| 2023-12-01 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.00 | 0.00% | 230 | 31,280 |
| 2023-11-28 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.00 | 0.00% | 50 | 6,800 |
| 2023-11-23 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.00 | 0.00% | 20 | 2,720 |
| 2023-11-17 | 136.00 | 136.00 | 136.00 | 137.00 | 136.00 | -1.00 | -0.73% | 100 | 13,600 |
| 2023-11-13 | 137.00 | 137.00 | 137.00 | 139.00 | 137.00 | -2.00 | -1.44% | 10 | 1,370 |
| 2023-11-08 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.00 | 0.00% | 250 | 34,750 |
| 2023-11-03 | 139.00 | 139.00 | 139.00 | 132.00 | 139.00 | 7.00 | 5.30% | 10 | 1,390 |
| 2023-11-02 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.00 | 0.00% | 101 | 13,332 |
| 2023-10-19 | 132.00 | 132.00 | 132.00 | 123.00 | 132.00 | 9.00 | 7.32% | 10 | 1,320 |
| 2023-09-27 | 123.00 | 123.00 | 123.00 | 122.00 | 123.00 | 1.00 | 0.82% | 350 | 43,050 |
| 2023-09-26 | 122.00 | 122.00 | 122.00 | 120.00 | 122.00 | 2.00 | 1.67% | 380 | 46,360 |
| 2023-09-25 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.00 | 0.00% | 900 | 108,000 |
| 2023-09-14 | 120.00 | 120.00 | 120.00 | 128.00 | 120.00 | -8.00 | -6.25% | 100 | 12,000 |
| 2023-08-14 | 128.00 | 128.00 | 128.00 | 123.50 | 128.00 | 4.50 | 3.64% | 33 | 4,224 |
| 2023-08-04 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 0.00 | 0.00% | 500 | 61,750 |
| 2023-07-27 | 123.50 | 123.50 | 123.50 | 144.90 | 123.50 | -21.40 | -14.77% | 500 | 61,750 |
| 2023-05-30 | 144.90 | 144.90 | 144.90 | 145.00 | 144.90 | -0.10 | -0.07% | 306 | 44,339 |
| 2023-05-22 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.00 | 0.00% | 450 | 65,250 |
| 2023-05-12 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.00 | 0.00% | 400 | 58,000 |
| 2023-05-04 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.00 | 0.00% | 5 | 725 |
| 2023-05-03 | 145.00 | 145.00 | 145.00 | 144.55 | 145.00 | 0.45 | 0.31% | 80 | 11,600 |
| 2023-05-02 | 143.00 | 145.00 | 143.00 | 139.50 | 144.55 | 5.05 | 3.62% | 5,717 | 826,392 |
| 2023-05-01 | 139.00 | 140.00 | 139.00 | 135.00 | 139.50 | 4.50 | 3.33% | 2,000 | 279,000 |
| 2023-04-28 | 135.00 | 135.00 | 135.00 | 120.00 | 135.00 | 15.00 | 12.50% | 204 | 27,540 |
| 2023-04-26 | 120.00 | 120.00 | 120.00 | 115.00 | 120.00 | 5.00 | 4.35% | 10 | 1,200 |
| 2023-04-13 | 115.00 | 115.00 | 115.00 | 135.00 | 115.00 | -20.00 | -14.81% | 70 | 8,050 |
| 2023-04-07 | 135.00 | 135.00 | 135.00 | 118.00 | 135.00 | 17.00 | 14.41% | 730 | 98,550 |
| 2023-04-03 | 118.00 | 118.00 | 118.00 | 120.00 | 118.00 | -2.00 | -1.67% | 1 | 118 |
| 2023-03-31 | 120.00 | 120.00 | 120.00 | 119.00 | 120.00 | 1.00 | 0.84% | 18,900 | 2,268,000 |
| 2023-03-30 | 119.00 | 119.00 | 119.00 | 118.00 | 119.00 | 1.00 | 0.85% | 4,442 | 528,598 |
| 2023-03-29 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.00 | 0.00% | 32 | 3,776 |
| 2023-03-28 | 118.00 | 118.00 | 118.00 | 117.45 | 118.00 | 0.55 | 0.47% | 3,900 | 460,200 |
| 2023-03-20 | 115.00 | 119.99 | 115.00 | 116.00 | 117.45 | 1.45 | 1.25% | 346 | 40,638 |
| 2023-03-17 | 116.00 | 116.00 | 116.00 | 120.00 | 116.00 | -4.00 | -3.33% | 100 | 11,600 |
| 2023-02-20 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.00 | 0.00% | 1 | 120 |
| 2023-02-14 | 120.00 | 120.00 | 120.00 | 127.50 | 120.00 | -7.50 | -5.88% | 296 | 35,520 |
| 2023-02-13 | 120.00 | 129.00 | 120.00 | 130.00 | 127.50 | -2.50 | -1.92% | 1,200 | 153,000 |
| 2023-02-10 | 130.00 | 130.00 | 130.00 | 120.00 | 130.00 | 10.00 | 8.33% | 10 | 1,300 |
| 2023-02-09 | 120.00 | 120.00 | 120.00 | 130.00 | 120.00 | -10.00 | -7.69% | 4 | 480 |
| 2023-02-08 | 130.00 | 130.00 | 130.00 | 125.00 | 130.00 | 5.00 | 4.00% | 1 | 130 |
| 2023-01-26 | 125.00 | 125.00 | 125.00 | 134.99 | 125.00 | -9.99 | -7.40% | 204 | 25,500 |
| 2023-01-25 | 134.99 | 134.99 | 134.99 | 120.00 | 134.99 | 14.99 | 12.49% | 3 | 405 |
| 2023-01-24 | 120.00 | 120.00 | 120.00 | 114.00 | 120.00 | 6.00 | 5.26% | 283 | 33,960 |
| 2023-01-17 | 114.00 | 114.00 | 114.00 | 120.00 | 114.00 | -6.00 | -5.00% | 750 | 85,500 |
| 2023-01-16 | 120.00 | 120.00 | 120.00 | 135.00 | 120.00 | -15.00 | -11.11% | 100 | 12,000 |
| 2023-01-11 | 135.00 | 135.00 | 135.00 | 139.99 | 135.00 | -4.99 | -3.56% | 50 | 6,750 |
| 2023-01-05 | 139.99 | 140.00 | 139.99 | 139.99 | 139.99 | 0.00 | 0.00% | 105 | 14,699 |
| 2023-01-03 | 139.99 | 139.99 | 139.99 | 134.00 | 139.99 | 5.99 | 4.47% | 15 | 2,100 |
| 2023-01-02 | 134.00 | 134.00 | 134.00 | 133.25 | 134.00 | 0.75 | 0.56% | 54 | 7,236 |
| 2022-12-30 | 131.00 | 140.00 | 130.00 | 133.00 | 133.25 | 0.25 | 0.19% | 2,455 | 327,129 |
| 2022-12-28 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.00 | 0.00% | 40 | 5,320 |
| 2022-12-20 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.00 | 0.00% | 1,000 | 133,000 |
| 2022-12-19 | 133.00 | 133.00 | 133.00 | 130.00 | 133.00 | 3.00 | 2.31% | 1,100 | 146,300 |
| 2022-12-15 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 0.00 | 0.00% | 537,496 | 69,874,480 |
| 2022-12-08 | 130.00 | 130.00 | 130.00 | 134.99 | 130.00 | -4.99 | -3.70% | 54 | 7,020 |
| 2022-11-14 | 134.99 | 134.99 | 134.99 | 140.00 | 134.99 | -5.01 | -3.58% | 1 | 135 |
| 2022-09-26 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.00 | 0.00% | 230 | 32,200 |
| 2022-09-23 | 140.00 | 140.00 | 140.00 | 134.99 | 140.00 | 5.01 | 3.71% | 24 | 3,360 |
| 2022-09-22 | 134.99 | 135.00 | 134.99 | 129.47 | 134.99 | 5.52 | 4.26% | 250 | 33,748 |
| 2022-09-16 | 128.00 | 132.00 | 128.00 | 122.00 | 129.47 | 7.47 | 6.12% | 1,320 | 170,900 |
| 2022-09-02 | 120.00 | 124.00 | 120.00 | 120.00 | 122.00 | 2.00 | 1.67% | 200 | 24,400 |
| 2022-09-01 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.00 | 0.00% | 415 | 49,800 |
| 2022-08-12 | 120.00 | 120.00 | 120.00 | 125.00 | 120.00 | -5.00 | -4.00% | 50 | 6,000 |
| 2022-08-02 | 125.00 | 125.00 | 125.00 | 110.00 | 125.00 | 15.00 | 13.64% | 3 | 375 |
| 2022-07-20 | 110.00 | 130.00 | 110.00 | 125.30 | 110.00 | -15.30 | -12.21% | 42,166 | 4,638,260 |
| 2022-07-19 | 125.00 | 130.00 | 125.00 | 119.00 | 125.30 | 6.30 | 5.29% | 532 | 66,660 |
| 2022-07-18 | 119.00 | 119.00 | 119.00 | 115.00 | 119.00 | 4.00 | 3.48% | 500 | 59,500 |
| 2022-07-08 | 115.00 | 115.00 | 115.00 | 120.00 | 115.00 | -5.00 | -4.17% | 750 | 86,250 |
| 2022-06-13 | 120.00 | 120.00 | 120.00 | 125.00 | 120.00 | -5.00 | -4.00% | 800 | 96,000 |
| 2022-06-10 | 125.00 | 125.00 | 125.00 | 129.00 | 125.00 | -4.00 | -3.10% | 10 | 1,250 |
| 2022-04-19 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.00 | 0.00% | 181 | 23,349 |
| 2022-04-12 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.00 | 0.00% | 1 | 129 |
| 2022-04-04 | 129.00 | 129.00 | 129.00 | 126.00 | 129.00 | 3.00 | 2.38% | 18 | 2,322 |
| 2022-03-25 | 126.00 | 126.00 | 126.00 | 124.97 | 126.00 | 1.03 | 0.82% | 272 | 34,272 |
| 2022-03-24 | 124.96 | 124.97 | 124.96 | 124.96 | 124.97 | 0.01 | 0.01% | 1,346 | 168,210 |
| 2022-03-23 | 124.96 | 124.96 | 124.96 | 119.99 | 124.96 | 4.97 | 4.14% | 2 | 250 |
| 2022-03-22 | 119.97 | 120.00 | 119.97 | 113.56 | 119.99 | 6.43 | 5.66% | 1,640 | 196,784 |
| 2022-03-17 | 113.56 | 113.56 | 113.56 | 109.98 | 113.56 | 3.58 | 3.26% | 300 | 34,068 |
| 2022-03-16 | 84.01 | 109.98 | 84.01 | 95.70 | 109.98 | 14.28 | 14.92% | 1,956 | 215,121 |
| 2022-03-14 | 84.00 | 95.70 | 84.00 | 83.22 | 95.70 | 12.48 | 15.00% | 1,625 | 155,513 |
| 2022-03-11 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | 0.00 | 0.00% | 100 | 8,322 |
| 2022-03-10 | 88.00 | 88.00 | 83.11 | 97.30 | 83.22 | -14.08 | -14.47% | 2,345 | 195,151 |
| 2022-03-09 | 101.00 | 101.00 | 94.40 | 111.00 | 97.30 | -13.70 | -12.34% | 1,427 | 138,847 |
| 2022-03-04 | 111.00 | 111.00 | 111.00 | 112.08 | 111.00 | -1.08 | -0.96% | 630 | 69,930 |
| 2022-03-03 | 112.50 | 112.50 | 112.00 | 111.00 | 112.08 | 1.08 | 0.97% | 1,200 | 134,496 |
| 2022-03-02 | 111.00 | 111.00 | 111.00 | 121.00 | 111.00 | -10.00 | -8.26% | 370 | 41,070 |
| 2022-02-23 | 121.00 | 121.00 | 121.00 | 131.00 | 121.00 | -10.00 | -7.63% | 1,000 | 121,000 |
| 2022-02-16 | 131.00 | 131.00 | 131.00 | 133.48 | 131.00 | -2.48 | -1.86% | 1,000 | 131,000 |
| 2022-02-11 | 133.48 | 133.48 | 133.48 | 133.50 | 133.48 | -0.02 | -0.01% | 820 | 109,454 |
| 2022-01-21 | 133.50 | 133.50 | 133.49 | 125.00 | 133.50 | 8.50 | 6.80% | 5,040 | 672,840 |
| 2022-01-05 | 123.00 | 125.00 | 123.00 | 121.00 | 125.00 | 4.00 | 3.31% | 790 | 98,750 |
| 2022-01-04 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.00 | 0.00% | 300 | 36,300 |
| 2021-12-30 | 121.00 | 121.00 | 121.00 | 120.00 | 121.00 | 1.00 | 0.83% | 500 | 60,500 |
| 2021-12-28 | 120.00 | 120.00 | 120.00 | 135.00 | 120.00 | -15.00 | -11.11% | 454 | 54,480 |
| 2021-12-24 | 135.00 | 135.00 | 135.00 | 121.00 | 135.00 | 14.00 | 11.57% | 100 | 13,500 |
| 2021-12-21 | 121.00 | 121.00 | 121.00 | 120.00 | 121.00 | 1.00 | 0.83% | 65 | 7,865 |
| 2021-12-20 | 129.99 | 129.99 | 120.00 | 120.00 | 120.00 | 0.00 | 0.00% | 3,000 | 360,000 |
| 2021-12-17 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.00 | 0.00% | 1,444 | 173,280 |
| 2021-12-15 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.00 | 0.00% | 454 | 54,480 |
| 2021-12-06 | 120.00 | 120.00 | 120.00 | 116.34 | 120.00 | 3.66 | 3.15% | 7 | 840 |
| 2021-12-02 | 120.00 | 120.00 | 115.00 | 119.19 | 116.34 | -2.85 | -2.39% | 1,366 | 158,920 |
| 2021-11-23 | 117.00 | 134.00 | 116.99 | 116.98 | 119.19 | 2.21 | 1.89% | 15,129 | 1,803,226 |
| 2021-11-22 | 117.00 | 117.00 | 116.90 | 110.00 | 116.98 | 6.98 | 6.35% | 1,300 | 152,074 |
| 2021-11-19 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.00 | 0.00% | 50 | 5,500 |
| 2021-11-17 | 110.00 | 110.00 | 110.00 | 115.88 | 110.00 | -5.88 | -5.07% | 1,900 | 209,000 |
| 2021-11-16 | 110.00 | 115.99 | 110.00 | 110.00 | 115.88 | 5.88 | 5.35% | 664 | 76,944 |
| 2021-11-15 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.00 | 0.00% | 455 | 50,050 |
| 2021-11-12 | 110.00 | 110.00 | 110.00 | 115.96 | 110.00 | -5.96 | -5.14% | 2,500 | 275,000 |
| 2021-11-11 | 111.00 | 115.96 | 110.00 | 110.00 | 115.96 | 5.96 | 5.42% | 1,146 | 132,890 |
| 2021-11-08 | 110.00 | 110.00 | 110.00 | 110.04 | 110.00 | -0.04 | -0.04% | 1 | 110 |
| 2021-11-04 | 112.00 | 112.00 | 107.00 | 115.73 | 110.04 | -5.69 | -4.92% | 7,288 | 801,972 |
| 2021-11-02 | 110.00 | 116.00 | 110.00 | 110.00 | 115.73 | 5.73 | 5.21% | 314 | 36,339 |
| 2021-11-01 | 118.00 | 118.00 | 110.00 | 110.00 | 110.00 | 0.00 | 0.00% | 1,031 | 113,410 |
| 2021-10-28 | 110.00 | 110.00 | 110.00 | 118.69 | 110.00 | -8.69 | -7.32% | 1,010 | 111,100 |
| 2021-10-27 | 110.00 | 110.00 | 110.00 | 98.00 | 110.00 | 12.00 | 12.24% | 3,196 | 351,560 |
| 2021-10-25 | 98.00 | 98.00 | 98.00 | 110.00 | 98.00 | -12.00 | -10.91% | 2,083 | 204,134 |
| 2021-10-21 | 110.00 | 110.00 | 110.00 | 115.00 | 110.00 | -5.00 | -4.35% | 6,050 | 665,500 |
| 2021-10-20 | 115.00 | 115.00 | 115.00 | 110.00 | 115.00 | 5.00 | 4.55% | 501 | 57,615 |
| 2021-10-19 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.00 | 0.00% | 3,000 | 330,000 |
| 2021-10-15 | 110.00 | 110.00 | 110.00 | 114.54 | 110.00 | -4.54 | -3.96% | 3,000 | 330,000 |
| 2021-10-13 | 115.00 | 115.00 | 110.00 | 110.77 | 114.54 | 3.77 | 3.40% | 544 | 62,310 |
| 2021-10-11 | 113.00 | 113.00 | 110.00 | 113.00 | 110.77 | -2.23 | -1.97% | 6,680 | 739,944 |
| 2021-10-07 | 113.00 | 113.00 | 113.00 | 118.88 | 113.00 | -5.88 | -4.95% | 60 | 6,780 |
| 2021-10-06 | 118.00 | 119.00 | 118.00 | 115.00 | 118.88 | 3.88 | 3.37% | 10,646 | 1,265,596 |
| 2021-10-05 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.00 | 0.00% | 1,898 | 218,270 |
| 2021-10-01 | 115.00 | 115.00 | 115.00 | 118.85 | 115.00 | -3.85 | -3.24% | 520 | 59,800 |
| 2021-09-30 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | 0.00 | 0.00% | 10 | 1,189 |
| 2021-09-28 | 115.00 | 120.00 | 115.00 | 112.52 | 118.85 | 6.33 | 5.63% | 22,162 | 2,633,954 |
| 2021-09-22 | 115.00 | 115.00 | 110.20 | 110.20 | 112.52 | 2.32 | 2.11% | 1,939 | 218,176 |
| 2021-09-21 | 110.20 | 115.00 | 110.20 | 112.59 | 110.20 | -2.39 | -2.12% | 6,278 | 691,836 |
| 2021-09-20 | 110.00 | 119.99 | 110.00 | 110.00 | 112.59 | 2.59 | 2.35% | 10,050 | 1,131,530 |
| 2021-09-16 | 110.00 | 115.00 | 110.00 | 113.79 | 110.00 | -3.79 | -3.33% | 25,188 | 2,770,680 |
| 2021-09-15 | 113.49 | 116.00 | 113.49 | 112.08 | 113.79 | 1.71 | 1.53% | 8,750 | 995,663 |
| 2021-09-14 | 110.00 | 114.99 | 110.00 | 109.04 | 112.08 | 3.04 | 2.79% | 2,410 | 270,113 |
| 2021-09-13 | 108.50 | 115.00 | 100.00 | 101.68 | 109.04 | 7.36 | 7.24% | 14,202 | 1,548,586 |
| 2021-09-10 | 100.00 | 104.00 | 100.00 | 93.10 | 101.68 | 8.58 | 9.22% | 19,730 | 2,006,146 |
| 2021-09-09 | 93.00 | 93.10 | 93.00 | 90.00 | 93.10 | 3.10 | 3.44% | 15,314 | 1,425,733 |
| 2021-09-07 | 90.00 | 90.00 | 90.00 | 100.00 | 90.00 | -10.00 | -10.00% | 1,059,759 | 95,378,310 |
| 2021-09-06 | 100.00 | 100.00 | 100.00 | 101.90 | 100.00 | -1.90 | -1.86% | 100 | 10,000 |
| 2021-09-01 | 101.90 | 101.90 | 101.90 | 102.00 | 101.90 | -0.10 | -0.10% | 100 | 10,190 |
| 2021-08-31 | 102.00 | 102.00 | 102.00 | 95.01 | 102.00 | 6.99 | 7.36% | 10 | 1,020 |
| 2021-08-30 | 95.50 | 95.50 | 95.00 | 95.10 | 95.01 | -0.09 | -0.09% | 5,053 | 480,086 |
| 2021-08-20 | 95.10 | 95.10 | 95.10 | 103.00 | 95.10 | -7.90 | -7.67% | 1,150 | 109,365 |
| 2021-08-19 | 103.00 | 103.00 | 103.00 | 102.00 | 103.00 | 1.00 | 0.98% | 5 | 515 |
| 2021-08-18 | 102.80 | 102.80 | 102.00 | 98.00 | 102.00 | 4.00 | 4.08% | 5,049 | 514,998 |
| 2021-08-17 | 98.00 | 98.00 | 98.00 | 103.39 | 98.00 | -5.39 | -5.21% | 60 | 5,880 |
| 2021-08-16 | 95.11 | 103.39 | 95.11 | 103.40 | 103.39 | -0.01 | -0.01% | 551 | 56,968 |
| 2021-08-13 | 103.40 | 103.40 | 103.40 | 101.24 | 103.40 | 2.16 | 2.13% | 1,655 | 171,127 |
| 2021-08-06 | 100.00 | 103.50 | 99.00 | 101.00 | 101.24 | 0.24 | 0.24% | 205 | 20,754 |
| 2021-08-05 | 101.00 | 101.00 | 101.00 | 104.00 | 101.00 | -3.00 | -2.88% | 130 | 13,130 |
| 2021-08-04 | 104.00 | 104.00 | 104.00 | 102.04 | 104.00 | 1.96 | 1.92% | 100 | 10,400 |
| 2021-08-03 | 100.00 | 104.00 | 100.00 | 100.00 | 102.04 | 2.04 | 2.04% | 1,374 | 140,203 |
| 2021-08-02 | 104.00 | 104.00 | 100.00 | 104.90 | 100.00 | -4.90 | -4.67% | 1,526 | 152,600 |
| 2021-07-30 | 106.00 | 106.00 | 104.90 | 100.00 | 104.90 | 4.90 | 4.90% | 770 | 80,773 |
| 2021-07-29 | 100.00 | 100.00 | 100.00 | 105.99 | 100.00 | -5.99 | -5.65% | 1,000 | 100,000 |
| 2021-07-28 | 105.99 | 105.99 | 105.99 | 95.10 | 105.99 | 10.89 | 11.45% | 10 | 1,060 |
| 2021-07-27 | 95.10 | 95.10 | 95.10 | 95.01 | 95.10 | 0.09 | 0.09% | 189 | 17,974 |
| 2021-07-26 | 95.01 | 95.01 | 95.01 | 107.90 | 95.01 | -12.89 | -11.95% | 90 | 8,551 |
| 2021-07-20 | 107.90 | 107.90 | 107.90 | 100.00 | 107.90 | 7.90 | 7.90% | 8 | 863 |
| 2021-07-19 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00 | 0.00% | 3,742 | 374,200 |
| 2021-07-08 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00 | 0.00% | 200 | 20,000 |
| 2021-07-07 | 100.00 | 100.00 | 100.00 | 101.00 | 100.00 | -1.00 | -0.99% | 58 | 5,800 |
| 2021-07-06 | 95.00 | 101.00 | 95.00 | 95.00 | 101.00 | 6.00 | 6.32% | 5,061 | 511,161 |
| 2021-07-02 | 95.00 | 95.00 | 95.00 | 92.31 | 95.00 | 2.69 | 2.91% | 9 | 855 |
| 2021-07-01 | 93.00 | 93.00 | 88.20 | 95.00 | 92.31 | -2.69 | -2.83% | 630 | 58,155 |
| 2021-06-29 | 94.50 | 95.00 | 94.50 | 98.61 | 95.00 | -3.61 | -3.66% | 1,270 | 120,650 |
| 2021-06-25 | 94.99 | 100.00 | 94.99 | 92.00 | 98.61 | 6.61 | 7.18% | 953 | 93,975 |
| 2021-06-24 | 92.00 | 92.00 | 92.00 | 88.00 | 92.00 | 4.00 | 4.55% | 100 | 9,200 |
| 2021-06-22 | 88.00 | 88.00 | 88.00 | 99.99 | 88.00 | -11.99 | -11.99% | 524 | 46,112 |
| 2021-06-21 | 99.99 | 99.99 | 99.99 | 100.00 | 99.99 | -0.01 | -0.01% | 137 | 13,699 |
| 2021-06-16 | 100.00 | 100.00 | 100.00 | 92.00 | 100.00 | 8.00 | 8.70% | 23 | 2,300 |
| 2021-06-15 | 92.00 | 92.00 | 92.00 | 93.50 | 92.00 | -1.50 | -1.60% | 5 | 460 |
| 2021-06-14 | 93.50 | 93.50 | 93.50 | 92.90 | 93.50 | 0.60 | 0.65% | 200 | 18,700 |
| 2021-06-11 | 92.90 | 92.90 | 92.90 | 95.00 | 92.90 | -2.10 | -2.21% | 60 | 5,574 |
| 2021-06-10 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.00 | 0.00% | 10 | 950 |
| 2021-06-08 | 95.00 | 95.00 | 95.00 | 100.00 | 95.00 | -5.00 | -5.00% | 4,160 | 395,200 |
| 2021-06-03 | 100.00 | 100.00 | 100.00 | 102.00 | 100.00 | -2.00 | -1.96% | 90 | 9,000 |
| 2021-06-02 | 102.00 | 102.00 | 102.00 | 102.99 | 102.00 | -0.99 | -0.96% | 100 | 10,200 |
| 2021-05-31 | 103.99 | 103.99 | 102.99 | 103.08 | 102.99 | -0.09 | -0.09% | 140 | 14,419 |
| 2021-05-28 | 102.99 | 104.00 | 102.99 | 92.00 | 103.08 | 13.04 | 12.04% | 550 | 56,694 |
| 2021-05-27 | 91.00 | 92.00 | 91.00 | 91.00 | 92.00 | 1.00 | 1.10% | 19,784 | 1,820,128 |
| 2021-05-25 | 91.00 | 91.00 | 91.00 | 91.10 | 91.00 | -0.10 | -0.11% | 1,151 | 104,741 |
| 2021-05-24 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | 0.00 | 0.00% | 50 | 4,555 |
| 2021-05-21 | 91.10 | 91.10 | 90.00 | 91.50 | 91.10 | -0.40 | -0.44% | 25,941 | 2,363,225 |
| 2021-05-20 | 91.50 | 91.50 | 91.00 | 91.50 | 91.50 | 0.00 | 0.00% | 5,812 | 531,798 |
| 2021-05-19 | 91.50 | 91.50 | 91.50 | 91.55 | 91.50 | -0.05 | -0.05% | 345 | 31,568 |
| 2021-05-18 | 95.00 | 95.00 | 91.50 | 104.00 | 91.55 | -12.45 | -11.97% | 5,947 | 544,448 |
| 2021-05-17 | 104.00 | 104.00 | 104.00 | 92.97 | 104.00 | 11.03 | 11.86% | 100 | 10,400 |
| 2021-05-13 | 100.00 | 100.00 | 90.50 | 104.00 | 92.97 | -11.03 | -10.61% | 889 | 82,650 |
| 2021-05-11 | 102.00 | 104.00 | 102.00 | 90.74 | 104.00 | 13.26 | 14.61% | 1,488 | 154,752 |
| 2021-05-10 | 100.00 | 100.00 | 90.00 | 98.10 | 90.74 | -7.36 | -7.50% | 2,278 | 206,706 |
| 2021-05-07 | 98.10 | 98.10 | 98.10 | 98.20 | 98.10 | -0.10 | -0.10% | 618 | 60,626 |
| 2021-05-06 | 98.20 | 98.20 | 98.20 | 99.38 | 98.20 | -1.18 | -1.19% | 100 | 9,820 |
| 2021-05-05 | 100.00 | 100.00 | 98.20 | 102.00 | 99.38 | -2.62 | -2.57% | 295 | 29,317 |
| 2021-05-04 | 102.00 | 102.00 | 102.00 | 100.91 | 102.00 | 1.09 | 1.08% | 301 | 30,702 |
| 2021-05-03 | 100.00 | 101.50 | 98.10 | 101.00 | 100.91 | -0.09 | -0.09% | 9,520 | 960,663 |
| 2021-04-30 | 100.00 | 101.00 | 100.00 | 99.44 | 101.00 | 1.56 | 1.57% | 453 | 45,753 |
| 2021-04-29 | 99.11 | 100.00 | 99.11 | 99.50 | 99.44 | -0.06 | -0.06% | 3,000 | 298,320 |
| 2021-04-28 | 99.90 | 99.90 | 99.50 | 99.90 | 99.50 | -0.40 | -0.40% | 1,001 | 99,600 |
| 2021-04-27 | 99.50 | 100.00 | 99.50 | 100.09 | 99.90 | -0.19 | -0.19% | 8,125 | 811,688 |
| 2021-04-26 | 101.00 | 101.50 | 99.10 | 104.50 | 100.09 | -4.41 | -4.22% | 3,619 | 362,226 |
| 2021-04-23 | 104.50 | 104.50 | 104.50 | 100.00 | 104.50 | 4.50 | 4.50% | 500 | 52,250 |
| 2021-04-22 | 106.00 | 106.00 | 100.00 | 113.95 | 100.00 | -13.95 | -12.24% | 31,326 | 3,132,600 |
| 2021-04-21 | 105.00 | 114.00 | 105.00 | 100.00 | 113.95 | 13.95 | 13.95% | 2,560 | 291,712 |
| 2021-04-20 | 110.00 | 110.00 | 100.00 | 114.88 | 100.00 | -14.88 | -12.95% | 64,460 | 6,446,000 |
| 2021-04-19 | 114.90 | 114.90 | 106.60 | 113.76 | 114.88 | 1.12 | 0.98% | 1,810 | 207,933 |
| 2021-04-16 | 114.01 | 114.01 | 112.00 | 114.99 | 113.76 | -1.23 | -1.07% | 800 | 91,008 |
| 2021-04-15 | 114.95 | 114.99 | 114.00 | 114.95 | 114.99 | 0.04 | 0.03% | 3,480 | 400,165 |
| 2021-04-14 | 113.99 | 114.99 | 113.50 | 107.90 | 114.95 | 7.05 | 6.53% | 3,330 | 382,784 |
| 2021-04-13 | 107.90 | 107.90 | 107.90 | 106.00 | 107.90 | 1.90 | 1.79% | 90 | 9,711 |
| 2021-04-12 | 106.00 | 107.90 | 106.00 | 106.68 | 106.00 | -0.68 | -0.64% | 601 | 63,706 |
| 2021-04-08 | 108.00 | 108.00 | 106.00 | 110.00 | 106.68 | -3.32 | -3.02% | 1,198 | 127,803 |
| 2021-04-07 | 109.99 | 110.00 | 109.99 | 107.10 | 110.00 | 2.90 | 2.71% | 6,742 | 741,620 |
| 2021-04-06 | 110.00 | 110.00 | 107.10 | 110.33 | 107.10 | -3.23 | -2.93% | 9,415 | 1,008,347 |
| 2021-04-02 | 107.00 | 111.00 | 107.00 | 113.99 | 110.33 | -3.66 | -3.21% | 170 | 18,756 |
| 2021-03-31 | 113.99 | 113.99 | 113.99 | 113.99 | 113.99 | 0.00 | 0.00% | 170 | 19,378 |
| 2021-03-30 | 113.99 | 113.99 | 113.99 | 113.99 | 113.99 | 0.00 | 0.00% | 1 | 114 |
| 2021-03-29 | 113.99 | 113.99 | 113.99 | 111.09 | 113.99 | 2.90 | 2.61% | 32 | 3,648 |
| 2021-03-26 | 114.93 | 114.93 | 109.00 | 114.93 | 111.09 | -3.84 | -3.34% | 5,588 | 620,771 |
| 2021-03-25 | 114.93 | 114.93 | 114.93 | 135.21 | 114.93 | -20.28 | -15.00% | 22,464 | 2,581,788 |
| 2021-03-24 | 134.99 | 139.00 | 130.00 | 134.50 | 135.21 | 0.71 | 0.53% | 11,766 | 1,590,881 |
| 2021-03-23 | 120.99 | 134.50 | 120.99 | 120.00 | 134.50 | 14.50 | 12.08% | 11,281 | 1,517,295 |
| 2021-03-22 | 120.00 | 120.00 | 120.00 | 121.00 | 120.00 | -1.00 | -0.83% | 800 | 96,000 |
| 2021-03-17 | 125.00 | 125.00 | 120.50 | 134.99 | 121.00 | -13.99 | -10.36% | 6,458 | 781,418 |
| 2021-03-16 | 127.00 | 136.50 | 126.00 | 131.00 | 134.99 | 3.99 | 3.05% | 4,652 | 627,973 |
| 2021-03-15 | 132.00 | 132.00 | 128.00 | 132.00 | 131.00 | -1.00 | -0.76% | 4,292 | 562,252 |
| 2021-03-12 | 126.00 | 135.00 | 126.00 | 118.73 | 132.00 | 13.27 | 11.18% | 17,448 | 2,303,136 |
| 2021-03-11 | 112.99 | 126.50 | 112.95 | 112.90 | 118.73 | 5.83 | 5.16% | 12,147 | 1,442,213 |
| 2021-03-09 | 112.90 | 112.99 | 112.90 | 111.40 | 112.90 | 1.50 | 1.35% | 64 | 7,226 |
| 2021-03-05 | 109.59 | 112.99 | 109.59 | 109.35 | 111.40 | 2.05 | 1.87% | 34 | 3,788 |
| 2021-03-04 | 100.00 | 109.59 | 100.00 | 113.00 | 109.35 | -3.65 | -3.23% | 5,560 | 607,986 |
| 2021-03-03 | 113.00 | 113.00 | 113.00 | 113.60 | 113.00 | -0.60 | -0.53% | 70 | 7,910 |
| 2021-03-01 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 0.00 | 0.00% | 8 | 909 |
| 2021-02-26 | 113.90 | 113.90 | 100.00 | 114.30 | 113.60 | -0.70 | -0.61% | 7,586 | 861,770 |
| 2021-02-25 | 117.51 | 117.51 | 100.00 | 116.50 | 114.30 | -2.20 | -1.89% | 22,100 | 2,526,030 |
| 2021-02-24 | 109.00 | 119.00 | 107.50 | 105.14 | 116.50 | 11.36 | 10.80% | 5,296 | 616,984 |
| 2021-02-23 | 105.00 | 108.00 | 105.00 | 100.00 | 105.14 | 5.14 | 5.14% | 2,699 | 283,773 |
| 2021-02-22 | 103.50 | 103.50 | 100.00 | 103.27 | 100.00 | -3.27 | -3.17% | 9,725 | 972,500 |
| 2021-02-19 | 102.50 | 103.50 | 102.50 | 101.20 | 103.27 | 2.07 | 2.05% | 26,727 | 2,760,097 |
| 2021-02-18 | 102.50 | 102.50 | 98.00 | 100.00 | 101.20 | 1.20 | 1.20% | 69 | 6,983 |
| 2021-02-17 | 100.00 | 100.00 | 100.00 | 102.69 | 100.00 | -2.69 | -2.62% | 1,000 | 100,000 |
| 2021-02-16 | 103.00 | 103.00 | 101.00 | 103.50 | 102.69 | -0.81 | -0.78% | 948 | 97,350 |
| 2021-02-15 | 103.50 | 103.50 | 103.50 | 103.15 | 103.50 | 0.35 | 0.34% | 50 | 5,175 |
| 2021-02-11 | 103.00 | 104.00 | 102.50 | 102.00 | 103.15 | 1.15 | 1.13% | 19,665 | 2,028,445 |
| 2021-02-10 | 101.00 | 102.00 | 101.00 | 101.41 | 102.00 | 0.59 | 0.58% | 1,580 | 161,160 |
| 2021-02-04 | 102.00 | 102.00 | 101.00 | 100.00 | 101.41 | 1.41 | 1.41% | 1,446 | 146,639 |
| 2021-02-03 | 98.00 | 100.00 | 98.00 | 98.00 | 100.00 | 2.00 | 2.04% | 24,419 | 2,441,900 |
| 2021-02-02 | 98.00 | 98.00 | 98.00 | 113.00 | 98.00 | -15.00 | -13.27% | 200 | 19,600 |
| 2021-02-01 | 113.00 | 113.00 | 113.00 | 110.00 | 113.00 | 3.00 | 2.73% | 1,000 | 113,000 |
| 2021-01-29 | 110.00 | 110.00 | 110.00 | 115.00 | 110.00 | -5.00 | -4.35% | 700 | 77,000 |
| 2021-01-19 | 115.00 | 115.00 | 115.00 | 135.00 | 115.00 | -20.00 | -14.81% | 299 | 34,385 |
| 2021-01-15 | 135.00 | 135.00 | 135.00 | 140.00 | 135.00 | -5.00 | -3.57% | 200 | 27,000 |