| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-23 | 50.00 | 52.00 | 49.00 | 48.26 | 49.03 | 0.77 | 1.60% | 9,928 | 486,770 |
| 2024-04-22 | 52.50 | 52.50 | 48.13 | 52.51 | 48.26 | -4.25 | -8.09% | 19,435 | 937,933 |
| 2024-04-19 | 49.98 | 53.00 | 49.51 | 49.98 | 52.51 | 2.53 | 5.06% | 142,020 | 7,457,470 |
| 2024-04-18 | 49.97 | 49.98 | 49.97 | 49.97 | 49.98 | 0.01 | 0.02% | 2,900 | 144,942 |
| 2024-04-17 | 49.99 | 49.99 | 49.97 | 49.49 | 49.97 | 0.48 | 0.97% | 1,339 | 66,910 |
| 2024-04-16 | 50.00 | 50.00 | 48.20 | 48.21 | 49.49 | 1.28 | 2.66% | 3,774 | 186,775 |
| 2024-04-15 | 50.00 | 50.00 | 48.14 | 48.26 | 48.21 | -0.05 | -0.10% | 23,857 | 1,150,146 |
| 2024-04-12 | 50.00 | 50.00 | 48.14 | 48.25 | 48.26 | 0.01 | 0.02% | 52,125 | 2,515,553 |
| 2024-04-11 | 49.60 | 50.00 | 48.13 | 49.60 | 48.25 | -1.35 | -2.72% | 20,081 | 968,908 |
| 2024-04-10 | 48.14 | 50.00 | 48.12 | 50.00 | 49.60 | -0.40 | -0.80% | 17,336 | 859,866 |
| 2024-04-09 | 52.00 | 52.00 | 48.00 | 52.02 | 50.00 | -2.02 | -3.88% | 47,902 | 2,395,100 |
| 2024-04-08 | 51.99 | 52.48 | 51.00 | 51.99 | 52.02 | 0.03 | 0.06% | 17,662 | 918,777 |
| 2024-04-05 | 51.00 | 52.00 | 48.50 | 51.73 | 51.99 | 0.26 | 0.50% | 23,355 | 1,214,226 |
| 2024-04-04 | 52.00 | 52.49 | 50.00 | 51.89 | 51.73 | -0.16 | -0.31% | 6,291 | 325,433 |
| 2024-04-03 | 50.00 | 52.00 | 48.55 | 50.00 | 51.89 | 1.89 | 3.78% | 4,414 | 229,042 |
| 2024-04-02 | 49.00 | 50.00 | 49.00 | 47.91 | 50.00 | 2.09 | 4.36% | 24,232 | 1,211,600 |
| 2024-04-01 | 48.00 | 49.00 | 47.79 | 48.15 | 47.91 | -0.24 | -0.50% | 25,903 | 1,241,013 |
| 2024-03-29 | 48.00 | 48.74 | 47.75 | 47.81 | 48.15 | 0.34 | 0.71% | 25,253 | 1,215,932 |
| 2024-03-28 | 48.74 | 48.74 | 47.72 | 48.74 | 47.81 | -0.93 | -1.91% | 12,613 | 603,028 |
| 2024-03-27 | 48.00 | 48.74 | 48.00 | 48.74 | 48.74 | 0.00 | 0.00% | 1,726 | 84,125 |
| 2024-03-26 | 48.10 | 48.74 | 48.10 | 48.32 | 48.74 | 0.42 | 0.87% | 3,712 | 180,923 |
| 2024-03-25 | 48.49 | 48.74 | 48.00 | 48.44 | 48.32 | -0.12 | -0.25% | 13,640 | 659,085 |
| 2024-03-22 | 48.41 | 48.45 | 48.00 | 48.01 | 48.44 | 0.43 | 0.90% | 6,549 | 317,234 |
| 2024-03-21 | 47.97 | 48.41 | 47.71 | 47.98 | 48.01 | 0.03 | 0.06% | 33,229 | 1,595,324 |
| 2024-03-20 | 47.71 | 47.98 | 47.71 | 47.96 | 47.98 | 0.02 | 0.04% | 8,689 | 416,898 |
| 2024-03-19 | 47.97 | 47.97 | 47.96 | 47.55 | 47.96 | 0.41 | 0.86% | 2,161 | 103,642 |
| 2024-03-18 | 48.00 | 48.00 | 47.00 | 48.01 | 47.55 | -0.46 | -0.96% | 22,345 | 1,062,505 |
| 2024-03-15 | 48.00 | 48.40 | 48.00 | 47.99 | 48.01 | 0.02 | 0.04% | 13,823 | 663,642 |
| 2024-03-14 | 47.00 | 47.99 | 47.00 | 48.00 | 47.99 | -0.01 | -0.02% | 16,257 | 780,173 |
| 2024-03-13 | 48.00 | 48.00 | 48.00 | 47.31 | 48.00 | 0.69 | 1.46% | 404,894 | 19,434,912 |
| 2024-03-12 | 48.39 | 48.39 | 47.11 | 48.39 | 47.31 | -1.08 | -2.23% | 16,325 | 772,336 |
| 2024-03-11 | 48.41 | 48.41 | 48.10 | 48.40 | 48.39 | -0.01 | -0.02% | 5,097 | 246,644 |
| 2024-03-07 | 48.00 | 48.41 | 47.80 | 48.41 | 48.40 | -0.01 | -0.02% | 9,887 | 478,531 |
| 2024-03-06 | 48.42 | 48.44 | 47.80 | 47.70 | 48.41 | 0.71 | 1.49% | 19,922 | 964,424 |
| 2024-03-05 | 48.00 | 48.45 | 46.00 | 47.78 | 47.70 | -0.08 | -0.17% | 32,035 | 1,528,070 |
| 2024-03-04 | 48.00 | 48.20 | 47.68 | 48.04 | 47.78 | -0.26 | -0.54% | 22,038 | 1,052,976 |
| 2024-03-01 | 48.49 | 48.50 | 47.66 | 48.15 | 48.04 | -0.11 | -0.23% | 14,931 | 717,285 |
| 2024-02-29 | 48.50 | 48.95 | 48.00 | 48.37 | 48.15 | -0.22 | -0.45% | 16,945 | 815,902 |
| 2024-02-28 | 48.97 | 48.97 | 48.00 | 48.15 | 48.37 | 0.22 | 0.46% | 8,539 | 413,031 |
| 2024-02-27 | 49.30 | 49.30 | 47.00 | 49.41 | 48.15 | -1.26 | -2.55% | 48,716 | 2,345,675 |
| 2024-02-26 | 49.37 | 49.94 | 47.90 | 49.37 | 49.41 | 0.04 | 0.08% | 23,814 | 1,176,650 |
| 2024-02-23 | 49.92 | 49.94 | 48.00 | 48.75 | 49.37 | 0.62 | 1.27% | 18,357 | 906,285 |
| 2024-02-22 | 49.94 | 49.94 | 48.00 | 49.96 | 48.75 | -1.21 | -2.42% | 23,610 | 1,150,988 |
| 2024-02-21 | 52.35 | 52.35 | 47.00 | 52.47 | 49.96 | -2.51 | -4.78% | 63,799 | 3,187,398 |
| 2024-02-20 | 52.49 | 52.50 | 50.02 | 50.19 | 52.47 | 2.28 | 4.54% | 7,325 | 384,343 |
| 2024-02-19 | 52.20 | 53.00 | 50.00 | 53.44 | 50.19 | -3.25 | -6.08% | 46,091 | 2,313,307 |
| 2024-02-16 | 53.44 | 53.44 | 53.00 | 53.15 | 53.44 | 0.29 | 0.55% | 9,775 | 522,376 |
| 2024-02-15 | 53.48 | 53.50 | 52.14 | 53.08 | 53.15 | 0.07 | 0.13% | 40,525 | 2,153,904 |
| 2024-02-14 | 53.11 | 53.48 | 52.50 | 53.44 | 53.08 | -0.36 | -0.67% | 37,930 | 2,013,324 |
| 2024-02-13 | 53.50 | 53.50 | 53.10 | 53.49 | 53.44 | -0.05 | -0.09% | 15,761 | 842,268 |
| 2024-02-09 | 53.50 | 53.50 | 53.45 | 53.49 | 53.49 | 0.00 | 0.00% | 135,730 | 7,260,198 |
| 2024-02-08 | 53.49 | 53.49 | 53.00 | 53.49 | 53.49 | 0.00 | 0.00% | 30,883 | 1,651,932 |
| 2024-02-07 | 53.50 | 53.50 | 52.50 | 53.47 | 53.49 | 0.02 | 0.04% | 67,286 | 3,599,128 |
| 2024-02-06 | 50.00 | 54.00 | 50.00 | 49.02 | 53.47 | 4.45 | 9.08% | 240,928 | 12,882,420 |
| 2024-02-05 | 49.90 | 50.00 | 49.00 | 49.90 | 49.02 | -0.88 | -1.76% | 15,026 | 736,575 |
| 2024-02-02 | 50.00 | 50.00 | 49.50 | 49.99 | 49.90 | -0.09 | -0.18% | 8,887 | 443,461 |
| 2024-02-01 | 49.50 | 50.00 | 49.50 | 49.50 | 49.99 | 0.49 | 0.99% | 40,327 | 2,015,947 |
| 2024-01-31 | 48.22 | 49.50 | 48.22 | 49.50 | 49.50 | 0.00 | 0.00% | 6,771 | 335,165 |
| 2024-01-30 | 49.50 | 49.50 | 48.22 | 49.50 | 49.50 | 0.00 | 0.00% | 12,087 | 598,307 |
| 2024-01-29 | 48.50 | 49.50 | 48.50 | 48.99 | 49.50 | 0.51 | 1.04% | 23,400 | 1,158,300 |
| 2024-01-26 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 0.00 | 0.00% | 9,680 | 474,223 |
| 2024-01-25 | 49.00 | 49.00 | 48.76 | 49.00 | 48.99 | -0.01 | -0.02% | 26,418 | 1,294,218 |
| 2024-01-24 | 49.00 | 49.00 | 49.00 | 49.19 | 49.00 | -0.19 | -0.39% | 2,477 | 121,373 |
| 2024-01-23 | 49.81 | 49.99 | 49.00 | 49.72 | 49.19 | -0.53 | -1.07% | 6,866 | 337,739 |
| 2024-01-22 | 48.90 | 49.81 | 48.90 | 48.90 | 49.72 | 0.82 | 1.68% | 13,148 | 653,719 |
| 2024-01-19 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.00 | 0.00% | 2,486 | 121,565 |
| 2024-01-18 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.00 | 0.00% | 310 | 15,159 |
| 2024-01-17 | 47.40 | 48.90 | 47.02 | 47.40 | 48.90 | 1.50 | 3.16% | 2,857 | 139,707 |
| 2024-01-16 | 48.00 | 48.90 | 47.01 | 48.90 | 47.40 | -1.50 | -3.07% | 23,310 | 1,104,894 |
| 2024-01-15 | 48.90 | 48.90 | 48.00 | 48.90 | 48.90 | 0.00 | 0.00% | 13,573 | 663,720 |
| 2024-01-12 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.00 | 0.00% | 994 | 48,607 |
| 2024-01-11 | 49.00 | 49.00 | 48.90 | 48.96 | 48.90 | -0.06 | -0.12% | 750 | 36,675 |
| 2024-01-10 | 48.00 | 49.00 | 48.00 | 49.00 | 48.96 | -0.04 | -0.08% | 43,428 | 2,126,235 |
| 2024-01-09 | 49.00 | 49.00 | 47.07 | 48.18 | 49.00 | 0.82 | 1.70% | 2,154 | 105,546 |
| 2024-01-08 | 49.09 | 49.10 | 47.00 | 49.09 | 48.18 | -0.91 | -1.85% | 52,680 | 2,538,122 |
| 2024-01-05 | 49.09 | 49.09 | 49.00 | 49.10 | 49.09 | -0.01 | -0.02% | 11,799 | 579,213 |
| 2024-01-04 | 49.10 | 49.10 | 49.10 | 49.50 | 49.10 | -0.40 | -0.81% | 7,910 | 388,381 |
| 2024-01-03 | 49.53 | 49.53 | 49.10 | 49.54 | 49.50 | -0.04 | -0.08% | 2,564 | 126,918 |
| 2024-01-02 | 49.10 | 49.54 | 49.10 | 49.53 | 49.54 | 0.01 | 0.02% | 7,562 | 374,621 |
| 2023-12-28 | 49.00 | 49.53 | 49.00 | 49.00 | 49.53 | 0.53 | 1.08% | 90,962 | 4,505,348 |
| 2023-12-27 | 49.00 | 49.00 | 48.50 | 49.00 | 49.00 | 0.00 | 0.00% | 285 | 13,965 |
| 2023-12-26 | 49.00 | 49.00 | 49.00 | 49.52 | 49.00 | -0.52 | -1.05% | 1,236 | 60,564 |
| 2023-12-25 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 0.00 | 0.00% | 115 | 5,695 |
| 2023-12-22 | 49.52 | 49.52 | 49.52 | 49.53 | 49.52 | -0.01 | -0.02% | 100 | 4,952 |
| 2023-12-21 | 48.12 | 49.53 | 48.12 | 49.53 | 49.53 | 0.00 | 0.00% | 6,087 | 301,489 |
| 2023-12-20 | 49.54 | 49.54 | 49.53 | 49.54 | 49.53 | -0.01 | -0.02% | 1,100 | 54,483 |
| 2023-12-19 | 49.54 | 49.54 | 48.85 | 49.55 | 49.54 | -0.01 | -0.02% | 635 | 31,458 |
| 2023-12-18 | 49.00 | 49.70 | 49.00 | 48.83 | 49.55 | 0.72 | 1.47% | 5,590 | 276,985 |
| 2023-12-15 | 49.29 | 49.70 | 48.00 | 49.20 | 48.83 | -0.37 | -0.75% | 4,019 | 196,248 |
| 2023-12-14 | 49.20 | 49.20 | 49.20 | 46.43 | 49.20 | 2.77 | 5.97% | 5,000 | 246,000 |
| 2023-12-13 | 49.29 | 49.29 | 45.08 | 48.02 | 46.43 | -1.59 | -3.31% | 54,083 | 2,511,074 |
| 2023-12-12 | 48.01 | 49.29 | 48.00 | 48.20 | 48.02 | -0.18 | -0.37% | 11,686 | 561,162 |
| 2023-12-11 | 48.20 | 49.29 | 48.20 | 48.15 | 48.20 | 0.05 | 0.10% | 6,292 | 303,274 |
| 2023-12-08 | 48.10 | 50.00 | 48.10 | 49.29 | 48.15 | -1.14 | -2.31% | 3,603 | 173,484 |
| 2023-12-07 | 49.00 | 50.00 | 49.00 | 49.00 | 49.29 | 0.29 | 0.59% | 8,943 | 440,800 |
| 2023-12-06 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.00 | 0.00% | 1,453 | 71,197 |
| 2023-12-05 | 49.00 | 49.00 | 48.10 | 48.85 | 49.00 | 0.15 | 0.31% | 315 | 15,435 |
| 2023-12-04 | 49.00 | 50.51 | 48.12 | 52.00 | 48.85 | -3.15 | -6.06% | 28,033 | 1,369,412 |
| 2023-12-01 | 52.00 | 52.00 | 52.00 | 52.08 | 52.00 | -0.08 | -0.15% | 2,307 | 119,964 |
| 2023-11-30 | 53.00 | 53.00 | 52.00 | 53.09 | 52.08 | -1.01 | -1.90% | 613 | 31,925 |
| 2023-11-29 | 49.44 | 53.09 | 49.44 | 49.01 | 53.09 | 4.08 | 8.32% | 90,916 | 4,826,730 |
| 2023-11-28 | 48.90 | 50.00 | 48.90 | 50.97 | 49.01 | -1.96 | -3.85% | 53,310 | 2,612,723 |
| 2023-11-27 | 49.00 | 51.98 | 49.00 | 48.09 | 50.97 | 2.88 | 5.99% | 37,631 | 1,918,052 |
| 2023-11-24 | 49.00 | 49.00 | 48.05 | 49.00 | 48.09 | -0.91 | -1.86% | 16,160 | 777,134 |
| 2023-11-23 | 49.00 | 49.00 | 49.00 | 48.87 | 49.00 | 0.13 | 0.27% | 1,156 | 56,644 |
| 2023-11-22 | 48.12 | 49.00 | 48.12 | 49.21 | 48.87 | -0.34 | -0.69% | 37,713 | 1,843,034 |
| 2023-11-21 | 51.00 | 52.75 | 49.00 | 52.80 | 49.21 | -3.59 | -6.80% | 7,954 | 391,416 |
| 2023-11-20 | 51.00 | 52.80 | 51.00 | 53.00 | 52.80 | -0.20 | -0.38% | 342 | 18,058 |
| 2023-11-17 | 52.60 | 53.00 | 48.05 | 52.70 | 53.00 | 0.30 | 0.57% | 135,748 | 7,194,644 |
| 2023-11-16 | 48.79 | 53.00 | 48.00 | 47.31 | 52.70 | 5.39 | 11.39% | 172,597 | 9,095,862 |
| 2023-11-15 | 48.79 | 48.79 | 47.00 | 48.79 | 47.31 | -1.48 | -3.03% | 38,084 | 1,801,754 |
| 2023-11-13 | 48.00 | 48.80 | 48.00 | 48.80 | 48.79 | -0.01 | -0.02% | 10,572 | 515,808 |
| 2023-11-10 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.00 | 0.00% | 1,170 | 57,096 |
| 2023-11-09 | 48.80 | 48.80 | 48.80 | 48.88 | 48.80 | -0.08 | -0.16% | 3,924 | 191,491 |
| 2023-11-08 | 48.88 | 48.88 | 48.20 | 48.88 | 48.88 | 0.00 | 0.00% | 1,295 | 63,300 |
| 2023-11-07 | 48.88 | 48.88 | 48.10 | 48.54 | 48.88 | 0.34 | 0.70% | 5,737 | 280,425 |
| 2023-11-06 | 48.90 | 48.99 | 48.06 | 48.99 | 48.54 | -0.45 | -0.92% | 15,604 | 757,418 |
| 2023-11-03 | 49.00 | 49.00 | 48.99 | 49.46 | 48.99 | -0.47 | -0.95% | 2,135 | 104,594 |
| 2023-11-02 | 49.47 | 49.47 | 49.00 | 49.48 | 49.46 | -0.02 | -0.04% | 10,920 | 540,103 |
| 2023-11-01 | 49.01 | 49.48 | 49.01 | 49.00 | 49.48 | 0.48 | 0.98% | 11,493 | 568,674 |
| 2023-10-31 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.00 | 0.00% | 11,907 | 583,443 |
| 2023-10-30 | 49.49 | 49.49 | 48.08 | 49.49 | 49.00 | -0.49 | -0.99% | 17,894 | 876,806 |
| 2023-10-27 | 48.54 | 49.49 | 48.06 | 48.54 | 49.49 | 0.95 | 1.96% | 23,801 | 1,177,911 |
| 2023-10-26 | 49.50 | 49.50 | 48.50 | 49.01 | 48.54 | -0.47 | -0.96% | 9,908 | 480,934 |
| 2023-10-25 | 49.53 | 49.53 | 48.30 | 49.54 | 49.01 | -0.53 | -1.07% | 13,303 | 651,980 |
| 2023-10-24 | 49.00 | 49.54 | 48.06 | 49.54 | 49.54 | 0.00 | 0.00% | 13,576 | 672,555 |
| 2023-10-23 | 48.98 | 50.00 | 48.00 | 48.24 | 49.54 | 1.30 | 2.69% | 130,718 | 6,475,770 |
| 2023-10-20 | 49.00 | 49.00 | 48.20 | 49.00 | 48.24 | -0.76 | -1.55% | 6,998 | 337,584 |
| 2023-10-19 | 49.00 | 49.10 | 49.00 | 49.00 | 49.00 | 0.00 | 0.00% | 5,666 | 277,634 |
| 2023-10-18 | 49.15 | 49.15 | 49.00 | 49.00 | 49.00 | 0.00 | 0.00% | 10,539 | 516,411 |
| 2023-10-17 | 49.19 | 49.19 | 48.35 | 49.23 | 49.00 | -0.23 | -0.47% | 2,505 | 122,745 |
| 2023-10-16 | 48.10 | 49.30 | 48.10 | 49.39 | 49.23 | -0.16 | -0.32% | 2,663 | 131,099 |
| 2023-10-13 | 49.39 | 49.39 | 49.39 | 48.75 | 49.39 | 0.64 | 1.31% | 117 | 5,779 |
| 2023-10-12 | 49.50 | 49.50 | 48.50 | 48.72 | 48.75 | 0.03 | 0.06% | 501 | 24,424 |
| 2023-10-11 | 48.04 | 49.50 | 48.00 | 48.03 | 48.72 | 0.69 | 1.44% | 12,626 | 615,139 |
| 2023-10-10 | 49.59 | 49.60 | 48.00 | 49.59 | 48.03 | -1.56 | -3.15% | 13,631 | 654,697 |
| 2023-10-09 | 48.00 | 49.70 | 48.00 | 48.38 | 49.59 | 1.21 | 2.50% | 7,453 | 369,594 |
| 2023-10-06 | 48.11 | 49.89 | 48.11 | 49.94 | 48.38 | -1.56 | -3.12% | 6,008 | 290,667 |
| 2023-10-05 | 48.20 | 49.95 | 48.11 | 49.06 | 49.94 | 0.88 | 1.79% | 6,028 | 301,038 |
| 2023-10-04 | 49.88 | 49.88 | 49.00 | 49.98 | 49.06 | -0.92 | -1.84% | 1,900 | 93,214 |
| 2023-10-03 | 48.50 | 49.98 | 48.50 | 49.98 | 49.98 | 0.00 | 0.00% | 4,117 | 205,768 |
| 2023-10-02 | 49.98 | 49.98 | 49.00 | 49.98 | 49.98 | 0.00 | 0.00% | 7,378 | 368,752 |
| 2023-09-29 | 49.00 | 49.98 | 49.00 | 49.90 | 49.98 | 0.08 | 0.16% | 4,632 | 231,507 |
| 2023-09-28 | 49.95 | 49.98 | 49.36 | 49.98 | 49.90 | -0.08 | -0.16% | 7,474 | 372,953 |
| 2023-09-27 | 49.97 | 49.98 | 48.03 | 49.36 | 49.98 | 0.62 | 1.26% | 4,229 | 211,365 |
| 2023-09-26 | 49.90 | 49.98 | 48.90 | 49.90 | 49.36 | -0.54 | -1.08% | 4,548 | 224,489 |
| 2023-09-25 | 49.90 | 49.97 | 49.90 | 49.90 | 49.90 | 0.00 | 0.00% | 2,220 | 110,778 |
| 2023-09-22 | 49.89 | 49.90 | 49.89 | 49.90 | 49.90 | 0.00 | 0.00% | 1,819 | 90,768 |
| 2023-09-21 | 48.00 | 50.00 | 48.00 | 48.00 | 49.90 | 1.90 | 3.96% | 5,510 | 274,949 |
| 2023-09-20 | 48.00 | 50.67 | 48.00 | 49.65 | 48.00 | -1.65 | -3.32% | 205,065 | 9,843,120 |
| 2023-09-19 | 50.70 | 50.70 | 49.50 | 50.70 | 49.65 | -1.05 | -2.07% | 1,076 | 53,423 |
| 2023-09-18 | 48.00 | 50.70 | 48.00 | 49.74 | 50.70 | 0.96 | 1.93% | 9,896 | 501,727 |
| 2023-09-15 | 51.00 | 51.00 | 49.00 | 50.95 | 49.74 | -1.21 | -2.37% | 19,136 | 951,825 |
| 2023-09-14 | 50.95 | 51.00 | 50.94 | 50.96 | 50.95 | -0.01 | -0.02% | 2,820 | 143,679 |
| 2023-09-13 | 50.95 | 51.00 | 50.95 | 50.95 | 50.96 | 0.01 | 0.02% | 24,388 | 1,242,812 |
| 2023-09-12 | 50.99 | 51.00 | 49.00 | 49.07 | 50.95 | 1.88 | 3.83% | 689 | 35,105 |
| 2023-09-11 | 48.00 | 50.99 | 48.00 | 49.00 | 49.07 | 0.07 | 0.14% | 116,434 | 5,713,416 |
| 2023-09-08 | 49.00 | 49.00 | 49.00 | 48.68 | 49.00 | 0.32 | 0.66% | 150 | 7,350 |
| 2023-09-07 | 48.00 | 49.00 | 48.00 | 49.00 | 48.68 | -0.32 | -0.65% | 33,537 | 1,632,581 |
| 2023-09-06 | 48.00 | 49.00 | 48.00 | 48.90 | 49.00 | 0.10 | 0.20% | 66,443 | 3,255,707 |
| 2023-09-05 | 48.01 | 48.90 | 48.00 | 48.79 | 48.90 | 0.11 | 0.23% | 88,012 | 4,303,787 |
| 2023-09-04 | 48.05 | 48.80 | 48.05 | 48.79 | 48.79 | 0.00 | 0.00% | 30,989 | 1,511,953 |
| 2023-09-01 | 48.80 | 48.80 | 48.15 | 48.30 | 48.79 | 0.49 | 1.01% | 5,146 | 251,073 |
| 2023-08-31 | 48.80 | 48.80 | 48.02 | 48.80 | 48.30 | -0.50 | -1.02% | 32,018 | 1,546,469 |
| 2023-08-30 | 48.05 | 48.80 | 48.05 | 48.80 | 48.80 | 0.00 | 0.00% | 7,064 | 344,723 |
| 2023-08-29 | 48.90 | 48.90 | 48.02 | 48.53 | 48.80 | 0.27 | 0.56% | 10,914 | 532,603 |
| 2023-08-28 | 49.00 | 49.00 | 48.00 | 49.78 | 48.53 | -1.25 | -2.51% | 56,319 | 2,733,161 |
| 2023-08-25 | 48.11 | 49.78 | 48.10 | 48.23 | 49.78 | 1.55 | 3.21% | 9,808 | 488,242 |
| 2023-08-24 | 48.20 | 48.55 | 48.10 | 48.20 | 48.23 | 0.03 | 0.06% | 46,374 | 2,236,618 |
| 2023-08-23 | 48.08 | 48.20 | 48.08 | 48.20 | 48.20 | 0.00 | 0.00% | 13,191 | 635,806 |
| 2023-08-22 | 48.20 | 48.20 | 48.10 | 48.20 | 48.20 | 0.00 | 0.00% | 11,492 | 553,914 |
| 2023-08-21 | 48.20 | 49.00 | 48.00 | 49.00 | 48.20 | -0.80 | -1.63% | 22,794 | 1,098,671 |
| 2023-08-18 | 49.78 | 49.78 | 49.00 | 49.78 | 49.00 | -0.78 | -1.57% | 5,283 | 258,867 |
| 2023-08-17 | 49.90 | 49.90 | 49.78 | 49.12 | 49.78 | 0.66 | 1.34% | 42,701 | 2,125,656 |
| 2023-08-16 | 52.90 | 52.90 | 49.00 | 49.18 | 49.12 | -0.06 | -0.12% | 29,642 | 1,456,015 |
| 2023-08-15 | 49.33 | 50.00 | 49.00 | 52.30 | 49.18 | -3.12 | -5.97% | 27,980 | 1,376,056 |
| 2023-08-14 | 52.99 | 52.99 | 49.21 | 53.46 | 52.30 | -1.16 | -2.17% | 2,661 | 139,170 |
| 2023-08-11 | 53.49 | 53.49 | 53.00 | 53.00 | 53.46 | 0.46 | 0.87% | 2,304 | 123,172 |
| 2023-08-10 | 54.10 | 54.10 | 52.00 | 55.00 | 53.00 | -2.00 | -3.64% | 4,838 | 256,414 |
| 2023-08-09 | 55.00 | 55.00 | 55.00 | 54.91 | 55.00 | 0.09 | 0.16% | 37,730 | 2,075,150 |
| 2023-08-08 | 50.00 | 57.40 | 49.99 | 49.96 | 54.91 | 4.95 | 9.91% | 939,091 | 51,565,487 |
| 2023-08-07 | 50.00 | 50.00 | 49.00 | 50.00 | 49.96 | -0.04 | -0.08% | 2,274 | 113,609 |
| 2023-08-04 | 48.13 | 50.50 | 47.53 | 48.49 | 50.00 | 1.51 | 3.11% | 14,886 | 744,300 |
| 2023-08-03 | 50.90 | 50.90 | 48.05 | 50.93 | 48.49 | -2.44 | -4.79% | 23,221 | 1,125,986 |
| 2023-08-02 | 50.90 | 51.00 | 50.90 | 48.59 | 50.93 | 2.34 | 4.82% | 5,643 | 287,398 |
| 2023-08-01 | 50.50 | 50.90 | 48.51 | 50.99 | 48.59 | -2.40 | -4.71% | 10,338 | 502,323 |
| 2023-07-31 | 48.10 | 51.00 | 48.10 | 50.99 | 50.99 | 0.00 | 0.00% | 6,110 | 311,549 |
| 2023-07-28 | 51.00 | 51.00 | 48.06 | 51.00 | 50.99 | -0.01 | -0.02% | 12,288 | 626,565 |
| 2023-07-27 | 50.00 | 51.00 | 50.00 | 49.99 | 51.00 | 1.01 | 2.02% | 5,718 | 291,618 |
| 2023-07-26 | 48.00 | 50.00 | 47.53 | 50.00 | 49.99 | -0.01 | -0.02% | 73,927 | 3,695,611 |
| 2023-07-25 | 51.48 | 51.48 | 50.00 | 50.91 | 50.00 | -0.91 | -1.79% | 6,218 | 310,900 |
| 2023-07-24 | 51.80 | 51.80 | 49.51 | 51.70 | 50.91 | -0.79 | -1.53% | 6,301 | 320,784 |
| 2023-07-21 | 51.50 | 51.80 | 51.00 | 51.51 | 51.70 | 0.19 | 0.37% | 12,039 | 622,416 |
| 2023-07-20 | 51.80 | 51.80 | 51.50 | 52.10 | 51.51 | -0.59 | -1.13% | 13,366 | 688,483 |
| 2023-07-19 | 52.10 | 52.10 | 51.50 | 52.82 | 52.10 | -0.72 | -1.36% | 33,018 | 1,720,238 |
| 2023-07-18 | 52.50 | 53.00 | 51.50 | 53.00 | 52.82 | -0.18 | -0.34% | 29,880 | 1,578,262 |
| 2023-07-17 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 0.00 | 0.00% | 25,283 | 1,339,999 |
| 2023-07-07 | 51.50 | 53.00 | 51.00 | 51.48 | 53.00 | 1.52 | 2.95% | 27,934 | 1,480,502 |
| 2023-07-06 | 51.00 | 51.48 | 51.00 | 51.00 | 51.48 | 0.48 | 0.94% | 20,964 | 1,079,227 |
| 2023-07-05 | 51.00 | 51.00 | 48.00 | 50.06 | 51.00 | 0.94 | 1.88% | 35,175 | 1,793,925 |
| 2023-07-04 | 50.95 | 51.00 | 48.00 | 50.95 | 50.06 | -0.89 | -1.75% | 21,608 | 1,081,696 |
| 2023-07-03 | 50.00 | 51.00 | 50.00 | 51.03 | 50.95 | -0.08 | -0.16% | 24,232 | 1,234,620 |
| 2023-06-30 | 51.48 | 51.48 | 49.00 | 50.32 | 51.03 | 0.71 | 1.41% | 14,683 | 749,273 |
| 2023-06-29 | 52.00 | 52.00 | 49.00 | 51.99 | 50.32 | -1.67 | -3.21% | 24,139 | 1,214,674 |
| 2023-06-28 | 52.00 | 52.00 | 50.00 | 52.04 | 51.99 | -0.05 | -0.10% | 6,479 | 336,843 |
| 2023-06-27 | 50.50 | 52.20 | 50.00 | 52.00 | 52.04 | 0.04 | 0.08% | 15,429 | 802,925 |
| 2023-06-26 | 50.00 | 53.00 | 50.00 | 53.00 | 52.00 | -1.00 | -1.89% | 75,570 | 3,929,640 |
| 2023-06-23 | 53.20 | 53.20 | 51.00 | 53.20 | 53.00 | -0.20 | -0.38% | 52,803 | 2,798,559 |
| 2023-06-22 | 53.20 | 53.20 | 53.00 | 52.10 | 53.20 | 1.10 | 2.11% | 5,290 | 281,428 |
| 2023-06-21 | 53.15 | 53.20 | 51.00 | 53.19 | 52.10 | -1.09 | -2.05% | 53,556 | 2,790,268 |
| 2023-06-20 | 52.00 | 53.19 | 52.00 | 53.06 | 53.19 | 0.13 | 0.25% | 19,944 | 1,060,821 |
| 2023-06-19 | 51.05 | 53.10 | 51.00 | 52.30 | 53.06 | 0.76 | 1.45% | 244,870 | 12,992,802 |
| 2023-06-16 | 52.00 | 53.20 | 51.00 | 53.15 | 52.30 | -0.85 | -1.60% | 84,199 | 4,403,608 |
| 2023-06-15 | 53.20 | 53.20 | 53.00 | 53.20 | 53.15 | -0.05 | -0.09% | 3,520 | 187,088 |
| 2023-06-14 | 53.20 | 53.20 | 53.20 | 53.12 | 53.20 | 0.08 | 0.15% | 3,080 | 163,856 |
| 2023-06-13 | 51.00 | 53.20 | 51.00 | 53.00 | 53.12 | 0.12 | 0.23% | 316,992 | 16,838,615 |
| 2023-06-12 | 52.00 | 53.00 | 50.50 | 53.00 | 53.00 | 0.00 | 0.00% | 141,091 | 7,477,823 |
| 2023-06-09 | 53.00 | 53.00 | 53.00 | 52.95 | 53.00 | 0.05 | 0.09% | 3,010 | 159,530 |
| 2023-06-08 | 53.00 | 53.00 | 51.56 | 53.00 | 52.95 | -0.05 | -0.09% | 72,513 | 3,839,563 |
| 2023-06-07 | 53.00 | 53.00 | 51.55 | 52.33 | 53.00 | 0.67 | 1.28% | 102,735 | 5,444,955 |
| 2023-06-06 | 52.50 | 53.00 | 52.01 | 53.00 | 52.33 | -0.67 | -1.26% | 149,402 | 7,818,207 |
| 2023-06-05 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | 0.00 | 0.00% | 139,346 | 7,385,338 |
| 2023-06-02 | 52.01 | 53.00 | 52.01 | 52.90 | 53.00 | 0.10 | 0.19% | 181,193 | 9,603,229 |
| 2023-05-31 | 52.85 | 52.90 | 52.80 | 52.73 | 52.90 | 0.17 | 0.32% | 94,512 | 4,999,685 |
| 2023-05-30 | 52.00 | 52.85 | 51.00 | 52.73 | 52.73 | 0.00 | 0.00% | 431,574 | 22,756,897 |
| 2023-05-29 | 52.50 | 52.85 | 52.00 | 52.85 | 52.73 | -0.12 | -0.23% | 104,065 | 5,487,347 |
| 2023-05-26 | 52.85 | 52.85 | 52.85 | 52.90 | 52.85 | -0.05 | -0.09% | 4,027 | 212,827 |
| 2023-05-25 | 52.10 | 52.90 | 50.00 | 52.88 | 52.90 | 0.02 | 0.04% | 101,039 | 5,344,963 |
| 2023-05-24 | 52.85 | 52.88 | 50.00 | 52.88 | 52.88 | 0.00 | 0.00% | 38,064 | 2,012,824 |
| 2023-05-23 | 52.50 | 52.91 | 50.00 | 52.91 | 52.88 | -0.03 | -0.06% | 115,897 | 6,128,633 |
| 2023-05-22 | 53.00 | 53.00 | 52.08 | 52.91 | 52.91 | 0.00 | 0.00% | 38,855 | 2,055,818 |
| 2023-05-19 | 53.00 | 53.00 | 52.08 | 52.08 | 52.91 | 0.83 | 1.59% | 169,494 | 8,967,928 |
| 2023-05-18 | 53.00 | 53.00 | 52.00 | 52.81 | 52.08 | -0.73 | -1.38% | 67,113 | 3,495,245 |
| 2023-05-17 | 52.30 | 53.00 | 51.94 | 52.76 | 52.81 | 0.05 | 0.09% | 412,796 | 21,799,757 |
| 2023-05-16 | 52.79 | 53.25 | 52.40 | 52.67 | 52.76 | 0.09 | 0.17% | 213,627 | 11,270,961 |
| 2023-05-15 | 52.80 | 52.80 | 52.50 | 52.81 | 52.67 | -0.14 | -0.27% | 87,980 | 4,633,907 |
| 2023-05-12 | 52.80 | 53.00 | 52.60 | 53.15 | 52.81 | -0.34 | -0.64% | 245,500 | 12,964,855 |
| 2023-05-11 | 53.20 | 53.25 | 52.81 | 53.00 | 53.15 | 0.15 | 0.28% | 7,614 | 404,684 |
| 2023-05-10 | 52.90 | 53.30 | 52.80 | 53.22 | 53.00 | -0.22 | -0.41% | 110,733 | 5,868,849 |
| 2023-05-09 | 53.29 | 53.30 | 53.00 | 53.21 | 53.22 | 0.01 | 0.02% | 35,331 | 1,880,316 |
| 2023-05-08 | 53.20 | 53.30 | 52.40 | 53.19 | 53.21 | 0.02 | 0.04% | 126,472 | 6,729,575 |
| 2023-05-05 | 53.20 | 53.20 | 53.00 | 53.20 | 53.19 | -0.01 | -0.02% | 11,223 | 596,951 |
| 2023-05-04 | 53.44 | 53.44 | 52.10 | 53.14 | 53.20 | 0.06 | 0.11% | 177,278 | 9,431,190 |
| 2023-05-03 | 52.00 | 53.38 | 51.21 | 53.43 | 53.14 | -0.29 | -0.54% | 567,733 | 30,169,332 |
| 2023-05-02 | 52.21 | 53.50 | 50.42 | 52.94 | 53.43 | 0.49 | 0.93% | 888,727 | 47,484,684 |
| 2023-05-01 | 53.00 | 53.49 | 52.50 | 53.49 | 52.94 | -0.55 | -1.03% | 112,855 | 5,974,544 |
| 2023-04-28 | 53.05 | 53.49 | 53.00 | 53.45 | 53.49 | 0.04 | 0.07% | 27,481 | 1,469,959 |
| 2023-04-27 | 53.00 | 53.45 | 53.00 | 53.00 | 53.45 | 0.45 | 0.85% | 87,017 | 4,651,059 |
| 2023-04-26 | 53.49 | 53.49 | 52.50 | 53.01 | 53.00 | -0.01 | -0.02% | 13,748 | 728,644 |
| 2023-04-25 | 53.00 | 53.78 | 53.00 | 53.25 | 53.01 | -0.24 | -0.45% | 48,872 | 2,590,705 |
| 2023-04-24 | 53.00 | 53.80 | 52.50 | 52.21 | 53.25 | 1.04 | 1.99% | 112,336 | 5,981,892 |
| 2023-04-21 | 53.00 | 53.00 | 52.20 | 53.00 | 52.21 | -0.79 | -1.49% | 19,062 | 995,227 |
| 2023-04-20 | 53.45 | 53.45 | 53.00 | 53.50 | 53.00 | -0.50 | -0.93% | 37,433 | 1,983,949 |
| 2023-04-19 | 53.00 | 53.50 | 51.00 | 53.23 | 53.50 | 0.27 | 0.51% | 120,525 | 6,448,088 |
| 2023-04-18 | 53.49 | 53.50 | 52.00 | 53.04 | 53.23 | 0.19 | 0.36% | 103,735 | 5,521,814 |
| 2023-04-17 | 53.06 | 53.06 | 53.00 | 53.06 | 53.04 | -0.02 | -0.04% | 18,573 | 985,112 |
| 2023-04-14 | 50.00 | 54.50 | 49.88 | 50.53 | 53.06 | 2.53 | 5.01% | 1,305,813 | 69,286,438 |
| 2023-04-13 | 52.99 | 52.99 | 50.00 | 51.45 | 50.53 | -0.92 | -1.79% | 148,032 | 7,480,057 |
| 2023-04-12 | 53.00 | 55.00 | 50.02 | 53.24 | 51.45 | -1.79 | -3.36% | 477,559 | 24,570,411 |
| 2023-04-11 | 53.94 | 57.00 | 45.08 | 53.00 | 53.24 | 0.24 | 0.45% | 5,230,955 | 278,496,044 |