Дундаж ₮: 273.08
Дундаж Ш: 55,948
Сүүлчийн ₮: 268.60
Сүүлчийн Ш: 7,690
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2022-07-06 267.00 271.50 267.00 271.49 268.60 -2.89 -1.06% 7,690 2,065,534
2022-07-05 270.00 271.51 270.00 268.38 271.49 3.11 1.16% 1,767 479,723
2022-07-04 269.00 272.00 266.00 268.26 268.38 0.12 0.04% 13,737 3,686,736
2022-07-01 270.00 270.00 266.00 268.65 268.26 -0.39 -0.15% 1,422 381,466
2022-06-30 269.00 270.00 265.00 269.79 268.65 -1.14 -0.42% 17,551 4,715,076
2022-06-29 263.15 269.88 263.15 265.00 269.79 4.79 1.81% 1,515 408,732
2022-06-28 268.00 268.00 263.00 264.85 265.00 0.15 0.06% 15,190 4,025,350
2022-06-27 261.57 268.00 261.00 261.12 264.85 3.73 1.43% 16,263 4,307,256
2022-06-24 264.00 264.00 261.00 261.57 261.12 -0.45 -0.17% 4,718 1,231,964
2022-06-23 264.00 264.00 261.00 264.00 261.57 -2.43 -0.92% 12,456 3,258,116
2022-06-22 262.98 264.00 262.00 258.46 264.00 5.54 2.14% 3,700 976,800
2022-06-21 260.00 262.99 258.00 256.84 258.46 1.62 0.63% 8,752 2,262,042
2022-06-20 260.00 265.00 252.00 255.01 256.84 1.83 0.72% 18,404 4,726,883
2022-06-17 255.00 260.00 255.00 251.85 255.01 3.16 1.25% 3,946 1,006,269
2022-06-16 259.00 265.00 250.00 260.05 251.85 -8.20 -3.15% 30,380 7,651,203
2022-06-15 260.01 264.00 259.00 265.00 260.05 -4.95 -1.87% 40,044 10,413,442
2022-06-13 267.00 267.00 260.01 267.98 265.00 -2.98 -1.11% 33,939 8,993,835
2022-06-10 267.00 268.00 266.00 265.51 267.98 2.47 0.93% 6,365 1,705,693
2022-06-09 265.50 267.00 265.50 266.00 265.51 -0.49 -0.18% 4,406 1,169,837
2022-06-08 266.00 267.00 261.00 265.62 266.00 0.38 0.14% 4,651 1,237,166
2022-06-07 260.01 267.00 260.01 260.37 265.62 5.25 2.02% 7,161 1,902,105
2022-06-06 264.00 264.00 260.01 268.00 260.37 -7.63 -2.85% 44,978 11,710,922
2022-06-03 270.00 270.00 263.00 266.71 268.00 1.29 0.48% 1,867 500,356
2022-06-02 260.01 279.30 260.01 263.13 266.71 3.58 1.36% 112,996 30,137,163
2022-05-31 271.99 271.99 260.01 272.01 263.13 -8.88 -3.26% 36,367 9,569,249
2022-05-30 274.00 274.00 261.00 271.99 272.01 0.02 0.01% 12,357 3,361,228
2022-05-27 271.99 271.99 270.00 271.99 271.99 0.00 0.00% 13,984 3,803,508
2022-05-26 271.99 271.99 271.98 271.88 271.99 0.11 0.04% 9,620 2,616,544
2022-05-25 271.00 271.88 268.10 270.94 271.88 0.94 0.35% 9,200 2,501,296
2022-05-24 270.00 271.88 268.00 269.92 270.94 1.02 0.38% 11,008 2,982,508
2022-05-23 270.00 270.00 268.00 269.56 269.92 0.36 0.13% 15,206 4,104,404
2022-05-20 268.00 270.00 268.00 268.00 269.56 1.56 0.58% 12,640 3,407,238
2022-05-19 266.00 269.90 265.00 266.50 268.00 1.50 0.56% 14,266 3,823,288
2022-05-18 272.00 272.00 265.00 272.00 266.50 -5.50 -2.02% 22,353 5,957,075
2022-05-17 274.00 274.00 269.00 270.02 272.00 1.98 0.73% 3,765 1,024,080
2022-05-16 270.00 274.00 268.00 271.35 270.02 -1.33 -0.49% 19,049 5,143,611
2022-05-13 274.00 279.00 270.00 275.00 271.35 -3.65 -1.33% 27,565 7,479,763
2022-05-12 275.00 277.00 272.00 275.50 275.00 -0.50 -0.18% 5,656 1,555,400
2022-05-11 280.00 280.00 275.00 280.33 275.50 -4.83 -1.72% 22,174 6,108,937
2022-05-10 275.10 288.00 275.10 272.33 280.33 8.00 2.94% 8,971 2,514,840
2022-05-09 266.00 275.00 266.00 270.51 272.33 1.82 0.67% 11,599 3,158,756
2022-05-06 280.00 286.00 265.00 274.56 270.51 -4.05 -1.48% 57,448 15,540,258
2022-05-05 279.00 279.00 271.50 276.32 274.56 -1.76 -0.64% 14,137 3,881,455
2022-05-04 274.00 279.00 271.00 270.02 276.32 6.30 2.33% 15,535 4,292,631
2022-05-03 271.00 274.00 270.00 270.14 270.02 -0.12 -0.04% 27,302 7,372,086
2022-05-02 271.00 271.00 270.00 271.28 270.14 -1.14 -0.42% 39,888 10,775,344
2022-04-29 275.00 275.00 270.00 274.57 271.28 -3.29 -1.20% 19,924 5,404,983
2022-04-28 275.00 279.00 274.00 278.13 274.57 -3.56 -1.28% 6,642 1,823,694
2022-04-27 277.00 279.00 265.00 275.35 278.13 2.78 1.01% 18,003 5,007,174
2022-04-26 277.00 278.00 275.00 279.00 275.35 -3.65 -1.31% 53,643 14,770,600
2022-04-25 280.00 280.00 276.00 279.90 279.00 -0.90 -0.32% 20,026 5,587,254
2022-04-22 280.00 280.00 279.90 275.37 279.90 4.53 1.65% 2,806 785,399
2022-04-21 280.00 280.00 275.00 280.00 275.37 -4.63 -1.65% 24,505 6,747,942
2022-04-20 276.00 280.00 276.00 276.35 280.00 3.65 1.32% 9,651 2,702,280
2022-04-19 277.10 280.00 276.00 277.31 276.35 -0.96 -0.35% 36,063 9,966,010
2022-04-18 279.00 280.00 277.00 279.00 277.31 -1.69 -0.61% 9,119 2,528,790
2022-04-15 280.00 280.00 279.00 277.81 279.00 1.19 0.43% 10,243 2,857,797
2022-04-14 279.00 280.00 276.00 279.00 277.81 -1.19 -0.43% 4,583 1,273,203
2022-04-13 277.00 279.00 275.00 283.00 279.00 -4.00 -1.41% 26,995 7,531,605
2022-04-12 280.00 285.00 277.00 286.64 283.00 -3.64 -1.27% 31,586 8,938,838
2022-04-11 285.00 287.00 280.00 285.21 286.64 1.43 0.50% 27,613 7,914,990
2022-04-08 289.00 289.50 285.00 290.12 285.21 -4.91 -1.69% 29,944 8,540,328
2022-04-07 295.00 295.00 290.00 290.74 290.12 -0.62 -0.21% 5,201 1,508,914
2022-04-06 299.99 299.99 288.00 299.00 290.74 -8.26 -2.76% 15,874 4,615,207
2022-04-05 289.00 299.99 289.00 286.82 299.00 12.18 4.25% 2,856 853,944
2022-04-04 291.00 291.00 285.50 287.76 286.82 -0.94 -0.33% 7,263 2,083,174
2022-04-01 290.00 291.00 285.50 290.00 287.76 -2.24 -0.77% 8,234 2,369,416
2022-03-31 290.00 291.00 288.00 289.62 290.00 0.38 0.13% 6,840 1,983,600
2022-03-30 280.00 291.00 280.00 284.77 289.62 4.85 1.70% 4,409 1,276,935
2022-03-29 284.50 285.00 280.00 284.02 284.77 0.75 0.26% 92,836 26,436,908
2022-03-28 285.00 285.00 280.00 284.58 284.02 -0.56 -0.20% 34,938 9,923,091
2022-03-25 289.00 290.00 280.00 290.00 284.58 -5.42 -1.87% 30,984 8,817,427
2022-03-24 287.00 291.00 285.00 289.97 290.00 0.03 0.01% 24,536 7,115,440
2022-03-23 286.00 290.00 285.00 287.00 289.97 2.97 1.03% 15,649 4,537,741
2022-03-22 283.00 287.00 283.00 283.06 287.00 3.94 1.39% 16,983 4,874,121
2022-03-21 283.00 284.80 283.00 284.78 283.06 -1.72 -0.60% 15,506 4,389,128
2022-03-18 278.00 284.90 278.00 270.89 284.78 13.89 5.13% 12,391 3,528,709
2022-03-17 270.00 275.00 270.00 269.67 270.89 1.22 0.45% 13,161 3,565,183
2022-03-16 269.00 274.98 266.06 267.73 269.67 1.94 0.72% 23,079 6,223,714
2022-03-15 268.00 268.90 266.01 266.36 267.73 1.37 0.51% 7,314 1,958,177
2022-03-14 265.07 268.00 265.07 266.30 266.36 0.06 0.02% 49,912 13,294,560
2022-03-11 270.00 270.00 265.05 277.81 266.30 -11.51 -4.14% 37,157 9,894,909
2022-03-10 284.00 284.50 275.00 283.22 277.81 -5.41 -1.91% 26,196 7,277,511
2022-03-09 282.00 286.00 282.00 284.08 283.22 -0.86 -0.30% 8,685 2,459,766
2022-03-07 286.00 286.00 282.00 284.85 284.08 -0.77 -0.27% 48,627 13,813,958
2022-03-04 285.00 285.00 284.00 285.98 284.85 -1.13 -0.40% 11,389 3,244,157
2022-03-03 287.00 287.00 283.00 285.66 285.98 0.32 0.11% 35,538 10,163,157
2022-03-02 288.00 288.00 280.00 288.75 285.66 -3.09 -1.07% 42,874 12,247,387
2022-03-01 289.00 289.00 286.00 290.27 288.75 -1.52 -0.52% 36,942 10,667,003
2022-02-28 292.00 294.00 289.00 291.00 290.27 -0.73 -0.25% 20,548 5,964,468
2022-02-25 290.00 294.00 290.00 293.86 291.00 -2.86 -0.97% 10,962 3,189,942
2022-02-24 290.00 294.00 290.00 290.02 293.86 3.84 1.32% 66,679 19,594,291
2022-02-23 294.00 295.00 290.00 294.57 290.02 -4.55 -1.54% 81,386 23,603,568
2022-02-22 297.00 300.00 291.00 298.81 294.57 -4.24 -1.42% 132,161 38,930,666
2022-02-21 298.97 300.00 297.00 297.25 298.81 1.56 0.52% 26,864 8,027,232
2022-02-18 297.00 298.97 296.00 298.10 297.25 -0.85 -0.29% 44,198 13,137,856
2022-02-16 299.97 299.99 297.01 299.68 298.10 -1.58 -0.53% 53,904 16,068,782
2022-02-15 298.99 299.99 297.20 299.09 299.68 0.59 0.20% 38,717 11,602,711
2022-02-14 295.00 300.00 295.00 298.44 299.09 0.65 0.22% 46,996 14,056,034
2022-02-11 301.00 306.00 295.00 308.93 298.44 -10.49 -3.40% 101,746 30,365,076
2022-02-10 300.00 310.00 300.00 300.21 308.93 8.72 2.90% 16,605 5,129,783
2022-02-09 305.99 305.99 300.00 300.83 300.21 -0.62 -0.21% 16,904 5,074,750
2022-02-08 305.00 306.00 300.00 305.08 300.83 -4.25 -1.39% 51,899 15,612,776
2022-02-07 306.00 306.00 300.00 300.76 305.08 4.32 1.44% 5,682 1,733,465
2022-02-01 308.50 308.50 295.01 309.00 300.76 -8.24 -2.67% 55,884 16,807,672
2022-01-31 295.00 309.00 295.00 306.19 309.00 2.81 0.92% 52,203 16,130,727
2022-01-28 293.00 309.99 293.00 293.78 306.19 12.41 4.22% 28,469 8,716,923
2022-01-27 290.00 298.00 290.00 291.19 293.78 2.59 0.89% 48,200 14,160,196
2022-01-26 291.00 305.00 286.00 295.07 291.19 -3.88 -1.31% 62,623 18,235,191
2022-01-25 293.00 298.00 289.00 298.99 295.07 -3.92 -1.31% 55,954 16,510,347
2022-01-24 285.00 299.98 285.00 287.08 298.99 11.91 4.15% 58,583 17,515,731
2022-01-21 290.00 290.00 285.00 290.00 287.08 -2.92 -1.01% 18,441 5,294,042
2022-01-20 290.00 290.00 285.00 286.01 290.00 3.99 1.40% 20,914 6,065,060
2022-01-19 299.00 300.00 283.39 291.49 286.01 -5.48 -1.88% 64,766 18,523,724
2022-01-18 300.00 302.90 290.00 300.45 291.49 -8.96 -2.98% 47,465 13,835,573
2022-01-17 300.00 308.00 298.02 300.57 300.45 -0.12 -0.04% 19,895 5,977,453
2022-01-14 303.00 312.00 300.00 302.88 300.57 -2.31 -0.76% 52,256 15,706,586
2022-01-13 308.00 313.98 302.00 300.74 302.88 2.14 0.71% 91,414 27,687,472
2022-01-12 297.00 304.99 290.00 283.39 300.74 17.35 6.12% 80,257 24,136,490
2022-01-11 270.00 299.00 270.00 264.81 283.39 18.58 7.02% 105,811 29,985,779
2022-01-10 320.00 320.79 264.78 311.50 264.81 -46.69 -14.99% 1,234,986 327,036,643
2022-01-07 313.00 320.00 310.00 310.52 311.50 0.98 0.32% 86,903 27,070,285
2022-01-06 308.00 311.00 306.00 308.96 310.52 1.56 0.50% 83,700 25,990,524
2022-01-05 308.97 313.99 295.02 307.30 308.96 1.66 0.54% 72,394 22,366,850
2022-01-04 318.96 318.96 293.00 290.62 307.30 16.68 5.74% 63,466 19,503,102
2022-01-03 330.00 330.00 276.80 325.64 290.62 -35.02 -10.75% 162,544 47,238,537
2021-12-31 328.00 334.78 325.00 325.98 325.64 -0.34 -0.10% 51,984 16,928,070
2021-12-30 334.00 334.70 325.01 332.08 325.98 -6.10 -1.84% 55,394 18,057,336
2021-12-28 333.00 334.80 331.00 332.46 332.08 -0.38 -0.11% 57,551 19,111,536
2021-12-27 331.00 334.90 330.00 331.73 332.46 0.73 0.22% 50,772 16,879,659
2021-12-24 333.00 334.00 330.00 333.39 331.73 -1.66 -0.50% 59,150 19,621,830
2021-12-23 331.00 335.00 326.00 333.23 333.39 0.16 0.05% 54,593 18,200,760
2021-12-22 334.90 334.90 328.00 333.65 333.23 -0.42 -0.13% 27,785 9,258,796
2021-12-21 335.00 335.00 330.00 331.90 333.65 1.75 0.53% 45,191 15,077,977
2021-12-20 330.00 335.00 328.00 328.39 331.90 3.51 1.07% 141,121 46,838,060
2021-12-17 332.97 334.00 326.20 332.66 328.39 -4.27 -1.28% 64,232 21,093,146
2021-12-16 333.00 333.00 325.00 334.00 332.66 -1.34 -0.40% 341,303 113,537,856
2021-12-15 333.00 335.00 331.00 332.15 334.00 1.85 0.56% 34,470 11,512,980
2021-12-14 334.90 334.90 330.01 330.84 332.15 1.31 0.40% 37,846 12,570,549
2021-12-13 325.00 334.90 325.00 324.69 330.84 6.15 1.89% 39,027 12,911,693
2021-12-10 330.00 332.10 323.50 330.00 324.69 -5.31 -1.61% 62,639 20,338,257
2021-12-09 330.00 332.98 323.00 331.15 330.00 -1.15 -0.35% 25,364 8,370,120
2021-12-08 325.00 334.00 325.00 326.74 331.15 4.41 1.35% 156,734 51,902,464
2021-12-07 327.00 330.00 324.00 324.95 326.74 1.79 0.55% 40,298 13,166,969
2021-12-06 330.00 330.00 324.00 326.57 324.95 -1.62 -0.50% 97,392 31,647,530
2021-12-03 333.00 334.88 326.00 327.43 326.57 -0.86 -0.26% 18,808 6,142,129
2021-12-02 330.00 332.90 325.00 332.44 327.43 -5.01 -1.51% 18,543 6,071,534
2021-12-01 332.00 333.00 330.00 332.00 332.44 0.44 0.13% 20,838 6,927,385
2021-11-30 334.90 334.90 320.00 334.08 332.00 -2.08 -0.62% 52,103 17,298,196
2021-11-29 334.90 334.90 332.00 333.51 334.08 0.57 0.17% 29,542 9,869,391
2021-11-25 330.00 336.00 327.00 325.28 333.51 8.23 2.53% 79,811 26,617,767
2021-11-24 335.00 337.00 320.00 335.20 325.28 -9.92 -2.96% 63,700 20,720,336
2021-11-23 334.85 337.00 334.00 334.85 335.20 0.35 0.10% 707,452 237,137,910
2021-11-22 336.00 336.00 334.00 336.68 334.85 -1.83 -0.54% 46,584 15,598,652
2021-11-19 337.50 337.98 334.80 337.26 336.68 -0.58 -0.17% 11,122 3,744,555
2021-11-18 337.00 338.00 335.00 333.76 337.26 3.50 1.05% 11,124 3,751,680
2021-11-17 332.00 337.00 332.00 330.81 333.76 2.95 0.89% 29,228 9,755,137
2021-11-16 332.00 333.00 327.50 329.80 330.81 1.01 0.31% 48,680 16,103,831
2021-11-15 328.00 333.00 327.50 326.20 329.80 3.60 1.10% 33,416 11,020,597
2021-11-12 326.00 328.00 325.00 325.55 326.20 0.65 0.20% 12,572 4,100,986
2021-11-11 325.00 328.00 325.00 323.52 325.55 2.03 0.63% 19,124 6,225,818
2021-11-10 324.00 325.00 323.00 324.63 323.52 -1.11 -0.34% 16,691 5,399,872
2021-11-09 325.00 327.00 321.00 324.50 324.63 0.13 0.04% 35,201 11,427,301
2021-11-08 327.00 327.00 320.00 326.64 324.50 -2.14 -0.66% 32,933 10,686,759
2021-11-04 326.00 328.00 324.00 328.00 326.64 -1.36 -0.41% 24,569 8,025,218
2021-11-03 322.00 328.00 322.00 322.21 328.00 5.79 1.80% 18,528 6,077,184
2021-11-02 323.00 325.00 320.10 323.00 322.21 -0.79 -0.24% 28,272 9,109,521
2021-11-01 329.00 329.00 322.00 325.31 323.00 -2.31 -0.71% 43,754 14,132,542
2021-10-28 328.00 328.00 321.20 326.65 325.31 -1.34 -0.41% 18,930 6,158,118
2021-10-27 328.00 333.00 324.00 327.82 328.76 0.94 0.29% 218,080 71,695,981
2021-10-26 327.00 334.99 319.00 329.92 327.82 -2.10 -0.64% 111,459 36,538,489
2021-10-25 334.45 335.00 323.01 327.73 329.92 2.19 0.67% 51,371 16,948,320
2021-10-22 321.00 334.45 320.00 325.02 327.73 2.71 0.83% 36,395 11,927,733
2021-10-21 313.00 328.99 312.56 312.56 325.02 12.46 3.99% 17,623 5,727,827
2021-10-20 313.00 315.00 309.00 310.05 312.56 2.51 0.81% 50,721 15,853,356
2021-10-19 309.21 315.00 309.20 309.87 310.05 0.18 0.06% 148,993 46,195,280
2021-10-18 315.00 315.00 309.30 312.25 309.87 -2.38 -0.76% 31,111 9,640,366
2021-10-15 314.00 317.00 310.00 312.06 312.25 0.19 0.06% 27,149 8,477,275
2021-10-14 325.00 328.00 311.00 318.03 312.06 -5.97 -1.88% 25,204 7,865,160
2021-10-13 323.00 330.00 310.00 324.34 318.03 -6.31 -1.95% 50,800 16,155,924
2021-10-12 324.00 328.00 324.00 324.03 324.34 0.31 0.10% 74,695 24,226,576
2021-10-11 309.00 329.98 309.00 307.52 324.03 16.51 5.37% 68,573 22,219,709
2021-10-08 329.00 329.00 301.10 326.92 307.52 -19.40 -5.93% 60,050 18,466,576
2021-10-07 320.15 330.00 315.00 321.38 326.92 5.54 1.72% 92,595 30,271,157
2021-10-06 325.00 329.00 320.15 328.46 321.38 -7.08 -2.16% 53,273 17,120,877
2021-10-05 328.00 332.00 320.15 330.40 328.46 -1.94 -0.59% 35,074 11,520,406
2021-10-04 325.00 335.00 324.00 326.13 330.40 4.27 1.31% 100,655 33,256,412
2021-10-01 320.10 329.00 320.00 323.76 326.13 2.37 0.73% 50,577 16,494,677
2021-09-30 330.00 338.00 320.11 329.56 323.76 -5.80 -1.76% 473,898 153,429,216
2021-09-29 330.00 334.98 329.01 331.00 329.56 -1.44 -0.44% 149,069 49,127,180
2021-09-28 330.00 334.99 329.00 330.41 331.00 0.59 0.18% 90,230 29,866,130
2021-09-27 337.00 337.00 330.00 335.31 330.41 -4.90 -1.46% 86,045 28,430,128
2021-09-24 337.00 337.00 330.00 339.55 335.31 -4.24 -1.25% 46,584 15,620,081
2021-09-23 347.45 347.45 334.00 335.88 339.55 3.67 1.09% 95,434 32,404,615
2021-09-22 349.94 349.94 334.00 338.96 335.88 -3.08 -0.91% 83,372 28,002,987
2021-09-21 348.99 349.99 338.00 338.38 338.96 0.58 0.17% 77,857 26,390,409
2021-09-20 337.10 340.00 335.00 337.98 338.38 0.40 0.12% 44,017 14,894,472
2021-09-17 350.00 357.00 335.00 349.56 337.98 -11.58 -3.31% 111,605 37,720,258
2021-09-16 344.00 350.00 335.00 345.39 349.56 4.17 1.21% 190,537 66,604,114
2021-09-15 350.00 350.00 335.01 356.41 345.39 -11.02 -3.09% 85,448 29,512,885
2021-09-14 392.00 392.00 335.00 382.42 356.41 -26.01 -6.80% 70,329 25,065,959
2021-09-13 397.00 399.90 371.50 393.62 382.42 -11.20 -2.85% 193,758 74,096,934
2021-09-10 390.00 399.89 380.00 385.78 393.62 7.84 2.03% 132,153 52,018,064
2021-09-09 340.00 390.00 340.00 339.86 385.78 45.92 13.51% 166,545 64,249,730
2021-09-08 333.33 350.00 330.00 330.12 339.86 9.74 2.95% 161,839 55,002,603
2021-09-07 333.00 335.99 324.00 331.01 330.12 -0.89 -0.27% 224,524 74,119,863
2021-09-06 336.50 336.50 325.00 335.32 331.01 -4.31 -1.29% 42,907 14,202,646
2021-09-03 337.98 339.99 322.00 335.89 335.32 -0.57 -0.17% 110,720 37,126,630
2021-09-02 320.00 339.00 319.88 317.71 335.89 18.18 5.72% 30,090 10,106,930
2021-09-01 318.00 320.00 315.00 315.09 317.71 2.62 0.83% 41,990 13,340,643
2021-08-31 310.00 319.98 301.10 299.29 315.09 15.80 5.28% 34,305 10,809,162
2021-08-30 279.00 304.99 279.00 275.19 299.29 24.10 8.76% 75,374 22,558,684
2021-08-27 274.00 279.00 270.00 268.96 275.19 6.23 2.32% 106,959 29,434,047
2021-08-26 270.00 274.99 266.00 268.13 268.96 0.83 0.31% 90,426 24,320,977
2021-08-25 251.00 270.00 251.00 254.00 268.13 14.13 5.56% 186,072 49,891,485
2021-08-24 256.00 259.00 249.00 251.20 254.00 2.80 1.11% 42,677 10,839,958
2021-08-23 254.00 258.00 248.00 254.92 251.20 -3.72 -1.46% 90,247 22,670,046
2021-08-20 252.90 255.00 252.10 253.92 254.92 1.00 0.39% 17,689 4,509,280
2021-08-19 257.00 257.00 253.00 258.04 253.92 -4.12 -1.60% 65,967 16,750,341
2021-08-18 260.00 260.00 257.00 259.78 258.04 -1.74 -0.67% 33,078 8,535,447
2021-08-17 267.00 267.00 258.50 267.96 259.78 -8.18 -3.05% 34,419 8,941,368
2021-08-16 270.00 275.00 265.00 268.27 267.96 -0.31 -0.12% 38,937 10,433,559
2021-08-13 277.00 277.00 260.00 277.38 268.27 -9.11 -3.28% 25,181 6,755,307
2021-08-12 270.00 285.00 264.00 265.97 277.38 11.41 4.29% 20,309 5,633,310
2021-08-11 272.00 272.00 265.00 270.07 265.97 -4.10 -1.52% 46,813 12,450,854
2021-08-10 272.00 280.00 265.00 270.00 270.07 0.07 0.03% 81,281 21,951,560
2021-08-09 255.00 272.00 254.00 254.45 270.00 15.55 6.11% 60,908 16,445,160
2021-08-06 250.00 257.00 250.00 249.11 254.45 5.34 2.14% 64,000 16,284,800
2021-08-05 248.00 250.00 247.00 248.95 249.11 0.16 0.06% 29,137 7,258,318
2021-08-04 250.00 251.00 248.00 250.30 248.95 -1.35 -0.54% 32,290 8,038,596
2021-08-03 252.00 252.00 247.00 244.57 250.30 5.73 2.34% 58,872 14,735,662
2021-08-02 242.00 252.00 242.00 245.68 244.57 -1.11 -0.45% 47,414 11,596,042
2021-07-30 259.50 259.50 242.00 253.10 245.68 -7.42 -2.93% 37,205 9,140,524
2021-07-29 253.00 255.00 253.00 255.12 253.10 -2.02 -0.79% 29,146 7,376,853
2021-07-28 256.20 258.00 253.00 257.48 255.12 -2.36 -0.92% 38,952 9,937,434
2021-07-27 257.00 258.00 255.00 258.09 257.48 -0.61 -0.24% 14,125 3,636,905
2021-07-26 258.00 259.00 256.00 258.00 258.09 0.09 0.03% 19,867 5,127,474
2021-07-24 260.00 260.00 251.00 259.28 258.00 -1.28 -0.49% 10,085 2,601,930
2021-07-23 259.00 260.00 254.10 260.00 259.28 -0.72 -0.28% 14,759 3,826,714
2021-07-22 260.00 269.00 251.00 258.71 260.00 1.29 0.50% 7,281 1,893,060
2021-07-21 269.00 269.96 257.00 256.69 258.71 2.02 0.79% 8,731 2,258,797
2021-07-20 245.00 269.98 245.00 242.84 256.69 13.85 5.70% 20,442 5,247,257
2021-07-19 249.99 249.99 241.00 240.78 242.84 2.06 0.86% 28,910 7,020,504
2021-07-09 270.00 270.00 240.00 262.90 240.78 -22.12 -8.41% 1,022,794 246,268,339
2021-07-08 270.00 273.00 255.00 258.13 262.90 4.77 1.85% 34,021 8,944,121
2021-07-07 260.00 260.10 252.01 259.83 258.13 -1.70 -0.65% 15,559 4,016,245
2021-07-06 260.00 260.00 250.01 255.68 259.83 4.15 1.62% 8,468 2,200,240
2021-07-05 260.10 260.10 251.00 260.19 255.68 -4.51 -1.73% 36,257 9,270,190
2021-07-02 274.00 274.00 260.00 257.60 260.19 2.59 1.01% 28,872 7,512,206
2021-07-01 255.00 277.00 254.99 249.96 257.60 7.64 3.06% 14,549 3,747,822
2021-06-30 240.00 255.00 238.00 240.15 249.96 9.81 4.08% 61,534 15,381,039
2021-06-29 242.00 242.00 237.00 242.00 240.15 -1.85 -0.76% 12,882 3,093,612
2021-06-28 238.00 242.00 237.12 240.60 242.00 1.40 0.58% 23,132 5,597,944
2021-06-25 237.00 242.00 237.00 234.71 240.60 5.89 2.51% 32,395 7,794,237
2021-06-24 236.00 237.00 234.00 236.35 234.71 -1.64 -0.69% 17,735 4,162,582
2021-06-23 238.00 240.10 236.00 239.55 236.35 -3.20 -1.34% 19,058 4,504,358
2021-06-22 236.00 240.10 234.00 239.98 239.55 -0.43 -0.18% 40,171 9,622,963
2021-06-21 235.99 239.98 235.99 236.35 239.98 3.63 1.54% 5,130 1,231,097
2021-06-18 231.00 239.98 231.00 232.24 236.35 4.11 1.77% 13,567 3,206,560
2021-06-17 236.00 236.00 231.00 235.07 232.24 -2.83 -1.20% 9,860 2,289,886
2021-06-16 235.99 236.00 235.00 235.90 235.07 -0.83 -0.35% 24,541 5,768,853
2021-06-15 235.99 236.00 235.90 236.10 235.90 -0.20 -0.08% 8,658 2,042,422
2021-06-14 236.00 239.00 235.10 236.00 236.10 0.10 0.04% 32,356 7,639,252
2021-06-11 237.00 237.00 236.00 236.30 236.00 -0.30 -0.13% 4,951 1,168,436
2021-06-10 237.00 237.00 236.30 236.54 236.30 -0.24 -0.10% 3,772 891,324
2021-06-08 239.98 239.98 236.41 239.90 236.54 -3.36 -1.40% 9,388 2,220,638
2021-06-07 239.99 239.99 235.00 235.03 239.90 4.87 2.07% 10,521 2,523,988
2021-06-04 236.00 239.00 235.00 235.17 235.03 -0.14 -0.06% 29,785 7,000,369
2021-06-03 240.00 240.10 235.00 237.00 235.17 -1.83 -0.77% 49,653 11,676,896
2021-06-02 235.15 237.00 235.15 235.35 237.00 1.65 0.70% 4,114 975,018
2021-05-31 236.00 239.00 235.15 235.16 235.35 0.19 0.08% 122,623 28,859,323
2021-05-28 239.00 239.00 235.01 235.32 235.16 1.56 -0.07% 10,007 2,353,246
2021-05-27 236.00 239.00 235.01 239.00 235.32 -3.68 -1.54% 103,056 24,251,138
2021-05-25 238.00 240.00 235.01 239.10 239.00 -0.10 -0.04% 127,462 30,463,418
2021-05-24 238.00 240.00 236.00 238.11 239.10 0.99 0.42% 144,316 34,505,956
2021-05-21 238.99 239.00 238.00 239.19 238.11 -1.08 -0.45% 14,742 3,510,218
2021-05-20 240.00 240.00 238.00 238.61 239.19 0.58 0.24% 141,409 33,823,619
2021-05-19 238.50 240.00 236.50 239.62 238.61 -1.01 -0.42% 53,942 12,871,101
2021-05-18 240.00 240.00 236.00 239.99 239.62 -0.37 -0.15% 22,362 5,358,382
2021-05-17 239.00 239.99 237.80 237.33 239.99 2.66 1.12% 11,095 2,662,689
2021-05-14 237.00 237.80 236.01 239.19 237.33 -1.86 -0.78% 42,655 10,123,311
2021-05-13 240.00 240.00 237.50 238.85 239.19 0.34 0.14% 70,720 16,915,517
2021-05-12 239.50 241.00 237.10 241.00 238.85 -2.15 -0.89% 31,489 7,521,148
2021-05-11 242.00 243.00 240.00 241.86 241.00 -0.86 -0.36% 42,604 10,267,564
2021-05-10 241.00 242.00 240.00 239.18 241.86 2.68 1.12% 20,473 4,951,600
2021-05-07 239.00 242.00 238.00 242.29 239.18 -3.11 -1.28% 30,749 7,354,546
2021-05-06 240.21 244.00 239.00 240.21 242.29 2.08 0.87% 11,475 2,780,278
2021-05-05 240.00 244.50 239.00 238.52 240.21 1.69 0.71% 16,858 4,049,460
2021-05-04 240.00 241.00 238.00 239.38 238.52 -0.86 -0.36% 18,327 4,371,356
2021-05-03 247.99 247.99 238.00 244.50 239.38 -5.12 -2.09% 52,989 12,684,507
2021-04-30 244.00 247.80 240.00 245.00 244.50 -0.50 -0.20% 50,594 12,370,233
2021-04-29 243.00 247.00 238.00 240.59 245.00 4.41 1.83% 27,649 6,774,005
2021-04-28 243.00 246.00 237.00 240.90 240.59 -0.31 -0.13% 58,891 14,168,586
2021-04-27 242.90 245.00 239.00 242.00 240.90 -1.10 -0.45% 116,728 28,119,775
2021-04-26 241.50 246.00 239.50 240.15 242.00 1.85 0.77% 145,717 35,263,514
2021-04-23 241.00 242.00 239.00 239.16 240.15 0.99 0.41% 36,205 8,694,631
2021-04-22 240.01 242.89 235.00 240.61 239.16 -1.45 -0.60% 76,400 18,271,824
2021-04-21 238.00 241.00 235.00 235.99 240.61 4.62 1.96% 69,806 16,796,022
2021-04-20 236.00 241.00 233.00 240.89 235.99 -4.90 -2.03% 145,056 34,231,765
2021-04-19 242.00 242.90 235.00 239.08 240.89 1.81 0.76% 100,052 24,101,526
2021-04-16 242.00 242.00 235.00 242.00 239.08 -2.92 -1.21% 26,570 6,352,356
2021-04-15 241.00 242.80 235.00 240.06 242.00 1.94 0.81% 856,738 207,330,596
2021-04-14 240.00 241.00 240.00 237.45 240.06 2.61 1.10% 37,648 9,037,779
2021-04-13 240.00 241.00 235.00 239.00 237.45 -1.55 -0.65% 59,533 14,136,111
2021-04-12 239.00 240.00 238.00 236.18 239.00 2.82 1.19% 20,650 4,935,350
2021-04-09 239.49 240.00 234.50 239.49 236.18 -3.31 -1.38% 36,284 8,569,555
2021-04-08 238.00 239.90 235.00 237.74 239.49 1.75 0.74% 21,236 5,085,810
2021-04-07 240.00 240.00 237.30 237.20 237.74 0.54 0.23% 6,553 1,557,910
2021-04-06 244.00 244.00 236.00 243.76 237.20 -6.56 -2.69% 31,204 7,401,589
2021-04-05 243.00 244.90 240.00 243.50 243.76 0.26 0.11% 22,437 5,469,243
2021-04-02 243.00 243.50 236.00 243.03 243.50 0.47 0.19% 23,782 5,790,917
2021-04-01 243.00 243.44 242.90 243.00 243.03 0.03 0.01% 11,023 2,678,920
2021-03-31 243.00 243.30 242.90 241.14 243.00 1.86 0.77% 5,907 1,435,401
2021-03-30 242.00 243.00 237.10 240.27 241.14 0.87 0.36% 11,062 2,667,491
2021-03-29 243.00 243.00 240.00 243.38 240.27 -3.11 -1.28% 6,010 1,444,023
2021-03-26 243.00 243.44 240.00 242.11 243.38 1.27 0.52% 10,764 2,619,742
2021-03-25 242.00 243.50 236.20 242.00 242.11 0.11 0.05% 10,453 2,530,776
2021-03-24 243.00 244.00 242.00 236.65 242.00 5.35 2.26% 12,613 3,052,346
2021-03-23 243.50 243.80 235.10 242.74 236.65 -6.09 -2.51% 18,975 4,490,434
2021-03-22 243.50 244.00 243.00 243.42 242.74 -0.68 -0.28% 8,676 2,106,012
2021-03-19 242.00 243.50 242.00 237.41 243.42 6.01 2.53% 10,915 2,656,929
2021-03-18 240.00 244.00 235.00 239.95 237.41 -2.54 -1.06% 36,620 8,693,954
2021-03-17 240.00 244.00 238.00 237.92 239.95 2.03 0.85% 14,406 3,456,720
2021-03-16 239.50 239.50 236.00 240.18 237.92 -2.26 -0.94% 18,025 4,288,508
2021-03-15 243.80 244.99 239.00 242.28 240.18 -2.10 -0.87% 53,121 12,758,602
2021-03-12 241.00 244.00 240.00 241.06 242.28 1.22 0.51% 65,849 15,953,896
2021-03-11 242.00 242.00 241.00 242.04 241.06 -0.98 -0.40% 8,501 2,049,251
2021-03-10 242.00 244.90 240.10 240.79 242.04 1.25 0.52% 39,658 9,598,822
2021-03-09 244.00 244.90 240.01 240.72 240.79 0.07 0.03% 23,397 5,633,764
2021-03-05 238.00 244.00 236.00 238.36 240.72 2.36 0.99% 22,313 5,371,185
2021-03-04 240.00 240.00 226.00 243.35 238.36 -4.99 -2.05% 25,135 5,991,179
2021-03-03 240.00 245.00 240.00 244.00 243.35 -0.65 -0.27% 15,403 3,748,320
2021-03-02 245.00 249.80 240.00 247.95 244.00 -3.95 -1.59% 44,926 10,961,944
2021-03-01 245.00 249.00 244.00 239.85 247.95 8.10 3.38% 77,978 19,334,645
2021-02-26 240.00 244.00 235.00 236.37 239.85 3.48 1.47% 86,271 20,692,099
2021-02-25 240.00 244.90 227.00 238.44 236.37 -2.07 -0.87% 74,985 17,724,204
2021-02-24 250.00 250.00 229.00 239.87 238.44 -1.43 -0.60% 56,217 13,404,381
2021-02-23 232.00 240.00 229.90 229.98 239.87 9.89 4.30% 67,510 16,193,624
2021-02-22 226.00 230.00 226.00 225.80 229.98 4.18 1.85% 46,888 10,783,302
2021-02-19 222.00 227.00 222.00 219.64 225.80 6.16 2.80% 75,706 17,094,415
2021-02-18 217.50 221.50 216.00 210.17 219.64 9.47 4.51% 47,266 10,381,504
2021-02-17 207.00 215.00 205.00 203.65 210.17 6.52 3.20% 75,674 15,904,405
2021-02-16 204.00 208.00 200.00 203.82 203.65 -0.17 -0.08% 28,892 5,883,856
2021-02-15 200.00 206.00 190.50 205.54 203.82 -1.72 -0.84% 55,354 11,282,252
2021-02-11 221.00 221.00 200.00 224.96 205.54 -19.42 -8.63% 20,805 4,276,260
2021-02-10 225.00 225.00 221.00 221.48 224.96 3.48 1.57% 41,024 9,228,759
2021-02-09 227.00 227.00 220.00 225.01 221.48 -3.53 -1.57% 7,238 1,603,072
2021-02-08 227.90 227.90 225.00 227.89 225.01 -2.88 -1.26% 18,678 4,202,737
2021-02-05 225.00 228.30 224.00 224.71 227.89 3.18 1.42% 10,455 2,382,590
2021-02-04 228.50 228.50 224.00 225.47 224.71 -0.76 -0.34% 3,484 782,890
2021-02-03 225.00 230.00 223.50 224.57 225.47 0.90 0.40% 23,519 5,302,829
2021-02-02 225.00 225.00 223.00 221.15 224.57 3.42 1.55% 5,411 1,215,148
2021-02-01 220.00 225.00 220.00 220.00 221.15 1.15 0.52% 10,720 2,370,728
2021-01-29 222.00 222.50 219.00 220.78 220.00 -0.78 -0.35% 6,595 1,450,900
2021-01-28 221.00 224.00 220.00 220.41 220.78 0.37 0.17% 12,056 2,661,724
2021-01-27 219.00 220.99 219.00 220.09 220.41 0.32 0.15% 12,701 2,799,427
2021-01-26 218.00 220.10 218.00 219.72 220.09 0.37 0.17% 32,467 7,145,662
2021-01-25 218.50 220.00 216.00 218.50 219.72 1.22 0.56% 68,058 14,953,704
2021-01-22 217.00 218.90 216.00 216.97 218.50 1.53 0.71% 13,402 2,928,337
2021-01-21 217.00 217.99 215.00 214.00 216.97 2.97 1.39% 20,575 4,464,158
2021-01-20 210.00 215.00 210.00 210.80 214.00 3.20 1.52% 9,865 2,111,110
2021-01-19 211.00 215.00 210.00 211.69 210.80 -0.89 -0.42% 3,259 686,997
2021-01-18 202.00 218.00 202.00 210.00 211.69 1.69 0.80% 10,789 2,283,923
2021-01-15 210.00 210.00 200.60 210.87 210.00 -0.87 -0.41% 7,210 1,514,100
2021-01-14 219.00 219.00 210.00 219.00 210.87 -8.13 -3.71% 22,153 4,671,403
2021-01-13 224.00 224.00 210.00 227.82 219.00 -8.82 -3.87% 4,286 938,634
2021-01-12 205.00 230.00 197.10 200.16 227.82 27.66 13.82% 1,199,360 273,238,195
2021-01-11 208.00 208.00 199.00 198.74 200.16 1.42 0.71% 11,394 2,280,623
2021-01-08 200.00 209.99 194.00 199.95 198.74 -1.21 -0.61% 33,101 6,578,493
2021-01-07 195.00 200.00 194.00 195.00 199.95 4.95 2.54% 93,793 18,753,910
2021-01-06 194.00 196.00 194.00 193.57 195.00 1.43 0.74% 2,768 539,760
2021-01-05 193.00 193.80 193.00 193.01 193.57 0.56 0.29% 89,676 17,358,583
2021-01-04 193.00 193.50 192.00 192.50 193.01 0.51 0.26% 26,300 5,076,163
2020-12-31 192.50 192.50 192.02 192.00 192.50 0.50 0.26% 3,285 632,363
2020-12-30 191.30 192.98 189.00 188.42 192.00 3.58 1.90% 11,011 2,114,112
2020-12-28 191.00 192.00 188.00 190.02 188.42 -1.60 -0.84% 8,904 1,677,692
2020-12-25 192.00 192.00 189.50 192.00 190.02 -1.98 -1.03% 15,303 2,907,876
2020-12-24 189.10 192.00 189.10 187.68 192.00 4.32 2.30% 26,693 5,125,056
From: To: