| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 1,062.00 | 1,088.00 | 1,060.00 | 1,059.00 | 1,081.00 | 22.00 | 2.08% | 365,949 | 395,590,869 |
| 2024-04-24 | 1,052.00 | 1,062.00 | 1,051.00 | 1,051.00 | 1,059.00 | 8.00 | 0.76% | 279,732 | 296,236,188 |
| 2024-04-23 | 1,040.00 | 1,053.00 | 1,040.00 | 1,039.00 | 1,051.00 | 12.00 | 1.15% | 282,634 | 297,048,334 |
| 2024-04-22 | 1,039.00 | 1,041.00 | 1,036.00 | 1,038.00 | 1,039.00 | 1.00 | 0.10% | 289,875 | 301,180,125 |
| 2024-04-19 | 1,035.00 | 1,039.00 | 1,035.00 | 1,037.00 | 1,038.00 | 1.00 | 0.10% | 107,214 | 111,288,132 |
| 2024-04-18 | 1,040.00 | 1,040.00 | 1,035.00 | 1,040.00 | 1,037.00 | -3.00 | -0.29% | 107,424 | 111,398,688 |
| 2024-04-17 | 1,040.00 | 1,040.00 | 1,037.00 | 1,040.00 | 1,040.00 | 0.00 | 0.00% | 119,600 | 124,384,000 |
| 2024-04-16 | 1,040.00 | 1,045.00 | 1,038.00 | 1,045.00 | 1,040.00 | -5.00 | -0.48% | 149,693 | 155,680,720 |
| 2024-04-15 | 1,050.00 | 1,051.00 | 1,040.00 | 1,051.00 | 1,045.00 | -6.00 | -0.57% | 91,464 | 95,579,880 |
| 2024-04-12 | 1,032.00 | 1,052.00 | 1,032.00 | 1,030.00 | 1,051.00 | 21.00 | 2.04% | 158,460 | 166,541,460 |
| 2024-04-11 | 1,033.00 | 1,033.00 | 1,029.00 | 1,029.00 | 1,030.00 | 1.00 | 0.10% | 66,047 | 68,028,410 |
| 2024-04-10 | 1,032.00 | 1,035.00 | 1,027.00 | 1,033.00 | 1,029.00 | -4.00 | -0.39% | 188,781 | 194,255,649 |
| 2024-04-09 | 1,040.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,033.00 | -7.00 | -0.67% | 321,205 | 331,804,765 |
| 2024-04-08 | 1,052.00 | 1,052.00 | 1,035.00 | 1,053.00 | 1,040.00 | -13.00 | -1.23% | 158,630 | 164,975,200 |
| 2024-04-05 | 1,060.00 | 1,061.00 | 1,050.00 | 1,062.00 | 1,053.00 | -9.00 | -0.85% | 126,810 | 133,530,930 |
| 2024-04-04 | 1,098.00 | 1,098.00 | 1,030.00 | 1,182.00 | 1,062.00 | -120.00 | -10.15% | 301,251 | 319,928,562 |
| 2024-04-03 | 1,200.00 | 1,200.00 | 1,130.00 | 1,202.00 | 1,182.00 | -20.00 | -1.66% | 159,104 | 188,060,928 |
| 2024-04-02 | 1,203.00 | 1,205.00 | 1,200.00 | 1,202.00 | 1,202.00 | 0.00 | 0.00% | 112,495 | 135,218,990 |
| 2024-04-01 | 1,203.00 | 1,205.00 | 1,197.00 | 1,200.00 | 1,202.00 | 2.00 | 0.17% | 127,645 | 153,429,290 |
| 2024-03-29 | 1,206.00 | 1,207.00 | 1,200.00 | 1,206.00 | 1,200.00 | -6.00 | -0.50% | 226,196 | 271,435,200 |
| 2024-03-28 | 1,200.00 | 1,209.00 | 1,200.00 | 1,198.00 | 1,206.00 | 8.00 | 0.67% | 225,185 | 271,573,110 |
| 2024-03-27 | 1,199.00 | 1,202.00 | 1,198.00 | 1,197.00 | 1,198.00 | 1.00 | 0.08% | 61,705 | 73,922,590 |
| 2024-03-26 | 1,195.00 | 1,200.00 | 1,194.00 | 1,196.00 | 1,197.00 | 1.00 | 0.08% | 75,283 | 90,113,751 |
| 2024-03-25 | 1,195.00 | 1,214.00 | 1,190.00 | 1,202.00 | 1,196.00 | -6.00 | -0.50% | 65,179 | 77,954,084 |
| 2024-03-22 | 1,209.00 | 1,220.00 | 1,193.00 | 1,207.00 | 1,202.00 | -5.00 | -0.41% | 153,802 | 184,870,004 |
| 2024-03-21 | 1,189.00 | 1,219.00 | 1,189.00 | 1,182.00 | 1,207.00 | 25.00 | 2.12% | 225,118 | 271,717,426 |
| 2024-03-20 | 1,145.00 | 1,195.00 | 1,131.00 | 1,115.00 | 1,182.00 | 67.00 | 6.01% | 85,317 | 100,844,694 |
| 2024-03-19 | 1,100.00 | 1,168.00 | 1,100.00 | 1,099.00 | 1,115.00 | 16.00 | 1.46% | 351,458 | 391,875,670 |
| 2024-03-18 | 1,089.00 | 1,125.00 | 1,089.00 | 1,094.00 | 1,099.00 | 5.00 | 0.46% | 237,925 | 261,479,575 |
| 2024-03-15 | 1,095.00 | 1,125.00 | 1,090.00 | 1,097.00 | 1,094.00 | -3.00 | -0.27% | 204,044 | 223,224,136 |
| 2024-03-14 | 1,093.00 | 1,126.00 | 1,093.00 | 1,100.00 | 1,097.00 | -3.00 | -0.27% | 124,274 | 136,328,578 |
| 2024-03-13 | 1,129.00 | 1,129.00 | 1,090.00 | 1,129.00 | 1,100.00 | -29.00 | -2.57% | 273,586 | 300,944,600 |
| 2024-03-12 | 1,135.00 | 1,140.00 | 1,080.00 | 1,133.00 | 1,129.00 | -4.00 | -0.35% | 131,529 | 148,496,241 |
| 2024-03-11 | 1,136.00 | 1,141.00 | 1,130.00 | 1,144.00 | 1,133.00 | -11.00 | -0.96% | 39,924 | 45,233,892 |
| 2024-03-07 | 1,139.00 | 1,144.00 | 1,110.00 | 1,141.00 | 1,144.00 | 3.00 | 0.26% | 61,318 | 70,147,792 |
| 2024-03-06 | 1,150.00 | 1,155.00 | 1,139.00 | 1,146.00 | 1,141.00 | -5.00 | -0.44% | 37,409 | 42,683,669 |
| 2024-03-05 | 1,160.00 | 1,165.00 | 1,141.00 | 1,170.00 | 1,146.00 | -24.00 | -2.05% | 59,254 | 67,905,084 |
| 2024-03-04 | 1,183.00 | 1,183.00 | 1,165.00 | 1,183.00 | 1,170.00 | -13.00 | -1.10% | 94,666 | 110,759,220 |
| 2024-03-01 | 1,188.00 | 1,188.00 | 1,180.00 | 1,189.00 | 1,183.00 | -6.00 | -0.50% | 55,880 | 66,106,040 |
| 2024-02-29 | 1,189.00 | 1,190.00 | 1,188.00 | 1,190.00 | 1,189.00 | -1.00 | -0.08% | 41,170 | 48,951,130 |
| 2024-02-28 | 1,190.00 | 1,194.00 | 1,189.00 | 1,192.00 | 1,190.00 | -2.00 | -0.17% | 72,787 | 86,616,530 |
| 2024-02-27 | 1,192.00 | 1,195.00 | 1,191.00 | 1,195.00 | 1,192.00 | -3.00 | -0.25% | 91,091 | 108,580,472 |
| 2024-02-26 | 1,190.00 | 1,220.00 | 1,190.00 | 1,194.00 | 1,195.00 | 1.00 | 0.08% | 92,702 | 110,778,890 |
| 2024-02-23 | 1,190.00 | 1,200.00 | 1,190.00 | 1,196.00 | 1,194.00 | -2.00 | -0.17% | 72,380 | 86,421,720 |
| 2024-02-22 | 1,200.00 | 1,200.00 | 1,190.00 | 1,199.00 | 1,196.00 | -3.00 | -0.25% | 55,260 | 66,090,960 |
| 2024-02-21 | 1,205.00 | 1,210.00 | 1,196.00 | 1,202.00 | 1,199.00 | -3.00 | -0.25% | 99,516 | 119,319,684 |
| 2024-02-20 | 1,205.00 | 1,220.00 | 1,198.00 | 1,203.00 | 1,202.00 | -1.00 | -0.08% | 119,582 | 143,737,564 |
| 2024-02-19 | 1,203.00 | 1,248.00 | 1,199.00 | 1,200.00 | 1,203.00 | 3.00 | 0.25% | 214,046 | 257,497,338 |
| 2024-02-16 | 1,200.00 | 1,206.00 | 1,195.00 | 1,199.00 | 1,200.00 | 1.00 | 0.08% | 138,714 | 166,456,800 |
| 2024-02-15 | 1,188.00 | 1,200.00 | 1,188.00 | 1,187.00 | 1,199.00 | 12.00 | 1.01% | 78,517 | 94,141,883 |
| 2024-02-14 | 1,166.00 | 1,190.00 | 1,160.00 | 1,166.00 | 1,187.00 | 21.00 | 1.80% | 64,490 | 76,549,630 |
| 2024-02-13 | 1,160.00 | 1,175.00 | 1,121.00 | 1,151.00 | 1,166.00 | 15.00 | 1.30% | 73,377 | 85,557,582 |
| 2024-02-09 | 1,099.00 | 1,175.00 | 1,099.00 | 1,098.00 | 1,151.00 | 53.00 | 4.83% | 174,183 | 200,484,633 |
| 2024-02-08 | 1,085.00 | 1,099.00 | 1,085.00 | 1,090.00 | 1,098.00 | 8.00 | 0.73% | 78,586 | 86,287,428 |
| 2024-02-07 | 1,080.00 | 1,100.00 | 1,080.00 | 1,076.00 | 1,090.00 | 14.00 | 1.30% | 170,488 | 185,831,920 |
| 2024-02-06 | 1,072.00 | 1,077.00 | 1,072.00 | 1,072.00 | 1,076.00 | 4.00 | 0.37% | 70,242 | 75,580,392 |
| 2024-02-05 | 1,075.00 | 1,076.00 | 1,070.00 | 1,076.00 | 1,072.00 | -4.00 | -0.37% | 95,160 | 102,011,520 |
| 2024-02-02 | 1,076.00 | 1,078.00 | 1,071.00 | 1,074.00 | 1,076.00 | 2.00 | 0.19% | 44,660 | 48,054,160 |
| 2024-02-01 | 1,076.00 | 1,078.00 | 1,070.00 | 1,078.00 | 1,074.00 | -4.00 | -0.37% | 88,862 | 95,437,788 |
| 2024-01-31 | 1,076.00 | 1,080.00 | 1,074.00 | 1,076.00 | 1,078.00 | 2.00 | 0.19% | 36,774 | 39,642,372 |
| 2024-01-30 | 1,079.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,076.00 | -4.00 | -0.37% | 76,386 | 82,191,336 |
| 2024-01-29 | 1,088.00 | 1,088.00 | 1,078.00 | 1,088.00 | 1,080.00 | -8.00 | -0.74% | 67,269 | 72,650,520 |
| 2024-01-26 | 1,088.00 | 1,095.00 | 1,083.00 | 1,083.00 | 1,088.00 | 5.00 | 0.46% | 44,719 | 48,654,272 |
| 2024-01-25 | 1,090.00 | 1,091.00 | 1,080.00 | 1,090.00 | 1,083.00 | -7.00 | -0.64% | 44,371 | 48,053,793 |
| 2024-01-24 | 1,100.00 | 1,101.00 | 1,080.00 | 1,096.00 | 1,090.00 | -6.00 | -0.55% | 81,068 | 88,364,120 |
| 2024-01-23 | 1,096.00 | 1,108.00 | 1,095.00 | 1,108.00 | 1,096.00 | -12.00 | -1.08% | 161,339 | 176,827,544 |
| 2024-01-22 | 1,096.00 | 1,110.00 | 1,095.00 | 1,101.00 | 1,108.00 | 7.00 | 0.64% | 113,418 | 125,667,144 |
| 2024-01-19 | 1,079.00 | 1,109.00 | 1,079.00 | 1,073.00 | 1,101.00 | 28.00 | 2.61% | 120,747 | 132,942,447 |
| 2024-01-18 | 1,071.00 | 1,079.00 | 1,070.00 | 1,072.00 | 1,073.00 | 1.00 | 0.09% | 136,246 | 146,191,958 |
| 2024-01-17 | 1,071.00 | 1,075.00 | 1,067.00 | 1,071.00 | 1,072.00 | 1.00 | 0.09% | 217,811 | 233,493,392 |
| 2024-01-16 | 1,071.00 | 1,080.00 | 1,069.00 | 1,072.00 | 1,071.00 | -1.00 | -0.09% | 230,733 | 247,115,043 |
| 2024-01-15 | 1,080.00 | 1,080.00 | 1,070.00 | 1,078.00 | 1,072.00 | -6.00 | -0.56% | 116,878 | 125,293,216 |
| 2024-01-12 | 1,090.00 | 1,092.00 | 1,075.00 | 1,092.00 | 1,078.00 | -14.00 | -1.28% | 628,143 | 677,138,154 |
| 2024-01-11 | 1,083.00 | 1,109.00 | 1,075.00 | 1,083.00 | 1,092.00 | 9.00 | 0.83% | 181,853 | 198,583,476 |
| 2024-01-10 | 1,073.00 | 1,109.00 | 1,069.00 | 1,077.00 | 1,083.00 | 6.00 | 0.56% | 210,109 | 227,548,047 |
| 2024-01-09 | 1,102.00 | 1,102.00 | 1,065.00 | 1,110.00 | 1,077.00 | -33.00 | -2.97% | 318,030 | 342,518,310 |
| 2024-01-08 | 1,109.00 | 1,150.00 | 1,105.00 | 1,114.00 | 1,110.00 | -4.00 | -0.36% | 82,143 | 91,178,730 |
| 2024-01-05 | 1,180.00 | 1,181.00 | 1,105.00 | 1,188.00 | 1,114.00 | -74.00 | -6.23% | 80,175 | 89,314,950 |
| 2024-01-04 | 1,206.00 | 1,206.00 | 1,170.00 | 1,205.00 | 1,188.00 | -17.00 | -1.41% | 12,413 | 14,746,644 |
| 2024-01-03 | 1,203.00 | 1,206.00 | 1,192.00 | 1,200.00 | 1,205.00 | 5.00 | 0.42% | 26,229 | 31,605,945 |
| 2024-01-02 | 1,299.00 | 1,299.00 | 1,175.00 | 1,204.00 | 1,200.00 | -4.00 | -0.33% | 51,263 | 61,515,600 |
| 2023-12-28 | 1,169.00 | 1,299.00 | 1,150.00 | 1,167.00 | 1,204.00 | 37.00 | 3.17% | 337,493 | 406,341,572 |
| 2023-12-27 | 1,149.00 | 1,169.00 | 1,129.00 | 1,144.00 | 1,167.00 | 23.00 | 2.01% | 93,496 | 109,109,832 |
| 2023-12-26 | 1,087.00 | 1,177.00 | 1,085.00 | 1,087.00 | 1,144.00 | 57.00 | 5.24% | 113,612 | 129,972,128 |
| 2023-12-25 | 1,082.00 | 1,089.00 | 1,082.00 | 1,087.00 | 1,087.00 | 0.00 | 0.00% | 61,811 | 67,188,557 |
| 2023-12-22 | 1,086.00 | 1,087.00 | 1,081.00 | 1,086.00 | 1,087.00 | 1.00 | 0.09% | 205,778 | 223,680,686 |
| 2023-12-21 | 1,088.00 | 1,088.00 | 1,082.00 | 1,088.00 | 1,086.00 | -2.00 | -0.18% | 21,194 | 23,016,684 |
| 2023-12-20 | 1,082.00 | 1,088.00 | 1,081.00 | 1,082.00 | 1,088.00 | 6.00 | 0.55% | 9,223 | 10,034,624 |
| 2023-12-19 | 1,081.00 | 1,087.00 | 1,081.00 | 1,081.00 | 1,082.00 | 1.00 | 0.09% | 11,842 | 12,813,044 |
| 2023-12-18 | 1,087.00 | 1,089.00 | 1,080.00 | 1,086.00 | 1,081.00 | -5.00 | -0.46% | 45,192 | 48,852,552 |
| 2023-12-15 | 1,086.00 | 1,087.00 | 1,086.00 | 1,087.00 | 1,086.00 | -1.00 | -0.09% | 13,112 | 14,239,632 |
| 2023-12-14 | 1,084.00 | 1,089.00 | 1,083.00 | 1,084.00 | 1,087.00 | 3.00 | 0.28% | 21,007 | 22,834,609 |
| 2023-12-13 | 1,081.00 | 1,088.00 | 1,081.00 | 1,084.00 | 1,084.00 | 0.00 | 0.00% | 8,953 | 9,705,052 |
| 2023-12-12 | 1,086.00 | 1,089.00 | 1,080.00 | 1,087.00 | 1,084.00 | -3.00 | -0.28% | 41,065 | 44,514,460 |
| 2023-12-11 | 1,085.00 | 1,090.00 | 1,078.00 | 1,087.00 | 1,087.00 | 0.00 | 0.00% | 62,191 | 67,601,617 |
| 2023-12-08 | 1,081.00 | 1,088.00 | 1,080.00 | 1,080.00 | 1,087.00 | 7.00 | 0.65% | 17,311 | 18,817,057 |
| 2023-12-07 | 1,080.00 | 1,089.00 | 1,079.00 | 1,081.00 | 1,080.00 | -1.00 | -0.09% | 18,927 | 20,441,160 |
| 2023-12-06 | 1,085.00 | 1,088.00 | 1,080.00 | 1,084.00 | 1,081.00 | -3.00 | -0.28% | 30,029 | 32,461,349 |
| 2023-12-05 | 1,086.00 | 1,088.00 | 1,080.00 | 1,078.00 | 1,084.00 | 6.00 | 0.56% | 14,739 | 15,977,076 |
| 2023-12-04 | 1,083.00 | 1,088.00 | 1,076.00 | 1,085.00 | 1,078.00 | -7.00 | -0.65% | 9,850 | 10,618,300 |
| 2023-12-01 | 1,075.00 | 1,090.00 | 1,074.00 | 1,072.00 | 1,085.00 | 13.00 | 1.21% | 22,889 | 24,834,565 |
| 2023-11-30 | 1,075.00 | 1,085.00 | 1,072.00 | 1,086.00 | 1,072.00 | -14.00 | -1.29% | 8,932 | 9,575,104 |
| 2023-11-29 | 1,081.00 | 1,089.00 | 1,070.00 | 1,089.00 | 1,086.00 | -3.00 | -0.28% | 15,776 | 17,132,736 |
| 2023-11-28 | 1,069.00 | 1,090.00 | 1,069.00 | 1,069.00 | 1,089.00 | 20.00 | 1.87% | 35,194 | 38,326,266 |
| 2023-11-27 | 1,090.00 | 1,094.00 | 1,065.00 | 1,086.00 | 1,069.00 | -17.00 | -1.57% | 22,228 | 23,761,732 |
| 2023-11-24 | 1,086.00 | 1,094.00 | 1,084.00 | 1,088.00 | 1,086.00 | -2.00 | -0.18% | 21,628 | 23,488,008 |
| 2023-11-23 | 1,085.00 | 1,090.00 | 1,080.00 | 1,074.00 | 1,088.00 | 14.00 | 1.30% | 33,258 | 36,184,704 |
| 2023-11-22 | 1,080.00 | 1,085.00 | 1,070.00 | 1,066.00 | 1,074.00 | 8.00 | 0.75% | 12,742 | 13,684,908 |
| 2023-11-21 | 1,060.00 | 1,082.00 | 1,059.00 | 1,061.00 | 1,066.00 | 5.00 | 0.47% | 83,498 | 89,008,868 |
| 2023-11-20 | 1,060.00 | 1,087.00 | 1,056.00 | 1,054.00 | 1,061.00 | 7.00 | 0.66% | 22,870 | 24,265,070 |
| 2023-11-17 | 1,054.00 | 1,059.00 | 1,049.00 | 1,053.00 | 1,054.00 | 1.00 | 0.09% | 143,761 | 151,524,094 |
| 2023-11-16 | 1,045.00 | 1,054.00 | 1,045.00 | 1,049.00 | 1,053.00 | 4.00 | 0.38% | 584,713 | 615,702,789 |
| 2023-11-15 | 1,050.00 | 1,054.00 | 1,044.00 | 1,039.00 | 1,049.00 | 10.00 | 0.96% | 17,882 | 18,758,218 |
| 2023-11-13 | 1,053.00 | 1,065.00 | 1,000.00 | 1,055.00 | 1,039.00 | -16.00 | -1.52% | 243,586 | 253,085,854 |
| 2023-11-10 | 1,060.00 | 1,065.00 | 1,052.00 | 1,064.00 | 1,055.00 | -9.00 | -0.85% | 18,536 | 19,555,480 |
| 2023-11-09 | 1,059.00 | 1,065.00 | 1,055.00 | 1,059.00 | 1,064.00 | 5.00 | 0.47% | 254,359 | 270,637,976 |
| 2023-11-08 | 1,062.00 | 1,063.00 | 1,058.00 | 1,063.00 | 1,059.00 | -4.00 | -0.38% | 34,564 | 36,603,276 |
| 2023-11-07 | 1,060.00 | 1,065.00 | 1,060.00 | 1,060.00 | 1,063.00 | 3.00 | 0.28% | 20,585 | 21,881,855 |
| 2023-11-06 | 1,067.00 | 1,070.00 | 1,060.00 | 1,066.00 | 1,060.00 | -6.00 | -0.56% | 47,187 | 50,018,220 |
| 2023-11-03 | 1,065.00 | 1,070.00 | 1,064.00 | 1,064.00 | 1,066.00 | 2.00 | 0.19% | 10,440 | 11,129,040 |
| 2023-11-02 | 1,060.00 | 1,065.00 | 1,060.00 | 1,065.00 | 1,064.00 | -1.00 | -0.09% | 14,455 | 15,380,120 |
| 2023-11-01 | 1,081.00 | 1,082.00 | 1,060.00 | 1,082.00 | 1,065.00 | -17.00 | -1.57% | 36,848 | 39,243,120 |
| 2023-10-31 | 1,086.00 | 1,086.00 | 1,081.00 | 1,083.00 | 1,082.00 | -1.00 | -0.09% | 23,069 | 24,960,658 |
| 2023-10-30 | 1,088.00 | 1,089.00 | 1,081.00 | 1,088.00 | 1,083.00 | -5.00 | -0.46% | 22,431 | 24,292,773 |
| 2023-10-27 | 1,090.00 | 1,093.00 | 1,086.00 | 1,090.00 | 1,088.00 | -2.00 | -0.18% | 17,934 | 19,512,192 |
| 2023-10-26 | 1,090.00 | 1,090.00 | 1,085.00 | 1,088.00 | 1,090.00 | 2.00 | 0.18% | 23,928 | 26,081,520 |
| 2023-10-25 | 1,088.00 | 1,095.00 | 1,088.00 | 1,088.00 | 1,088.00 | 0.00 | 0.00% | 20,790 | 22,619,520 |
| 2023-10-24 | 1,085.00 | 1,095.00 | 1,085.00 | 1,087.00 | 1,088.00 | 1.00 | 0.09% | 20,323 | 22,111,424 |
| 2023-10-23 | 1,090.00 | 1,090.00 | 1,071.00 | 1,083.00 | 1,087.00 | 4.00 | 0.37% | 24,713 | 26,863,031 |
| 2023-10-20 | 1,066.00 | 1,088.00 | 1,066.00 | 1,068.00 | 1,083.00 | 15.00 | 1.40% | 12,558 | 13,600,314 |
| 2023-10-19 | 1,073.00 | 1,073.00 | 1,066.00 | 1,073.00 | 1,068.00 | -5.00 | -0.47% | 2,821 | 3,012,828 |
| 2023-10-18 | 1,070.00 | 1,083.00 | 1,061.00 | 1,074.00 | 1,073.00 | -1.00 | -0.09% | 5,455 | 5,853,215 |
| 2023-10-17 | 1,065.00 | 1,085.00 | 1,062.00 | 1,062.00 | 1,074.00 | 12.00 | 1.13% | 8,323 | 8,938,902 |
| 2023-10-16 | 1,063.00 | 1,065.00 | 1,060.00 | 1,067.00 | 1,062.00 | -5.00 | -0.47% | 10,392 | 11,036,304 |
| 2023-10-13 | 1,068.00 | 1,085.00 | 1,063.00 | 1,065.00 | 1,067.00 | 2.00 | 0.19% | 4,136 | 4,413,112 |
| 2023-10-12 | 1,064.00 | 1,085.00 | 1,060.00 | 1,067.00 | 1,065.00 | -2.00 | -0.19% | 7,429 | 7,911,885 |
| 2023-10-11 | 1,079.00 | 1,088.00 | 1,060.00 | 1,085.00 | 1,067.00 | -18.00 | -1.66% | 15,631 | 16,678,277 |
| 2023-10-10 | 1,072.00 | 1,088.00 | 1,072.00 | 1,072.00 | 1,085.00 | 13.00 | 1.21% | 19,999 | 21,698,915 |
| 2023-10-09 | 1,070.00 | 1,075.00 | 1,065.00 | 1,062.00 | 1,072.00 | 10.00 | 0.94% | 6,415 | 6,876,880 |
| 2023-10-06 | 1,070.00 | 1,075.00 | 1,062.00 | 1,070.00 | 1,062.00 | -8.00 | -0.75% | 9,374 | 9,955,188 |
| 2023-10-05 | 1,071.00 | 1,081.00 | 1,070.00 | 1,077.00 | 1,070.00 | -7.00 | -0.65% | 6,704 | 7,173,280 |
| 2023-10-04 | 1,079.00 | 1,081.00 | 1,070.00 | 1,081.00 | 1,077.00 | -4.00 | -0.37% | 9,301 | 10,017,177 |
| 2023-10-03 | 1,079.00 | 1,093.00 | 1,079.00 | 1,083.00 | 1,081.00 | -2.00 | -0.18% | 2,929 | 3,166,249 |
| 2023-10-02 | 1,108.00 | 1,130.00 | 1,070.00 | 1,107.00 | 1,083.00 | -24.00 | -2.17% | 13,388 | 14,499,204 |
| 2023-09-29 | 1,065.00 | 1,198.00 | 1,063.00 | 1,079.00 | 1,107.00 | 28.00 | 2.59% | 57,578 | 63,738,846 |
| 2023-09-28 | 1,078.00 | 1,081.00 | 1,061.00 | 1,069.00 | 1,079.00 | 10.00 | 0.94% | 45,148 | 48,714,692 |
| 2023-09-27 | 1,065.00 | 1,079.00 | 1,062.00 | 1,074.00 | 1,069.00 | -5.00 | -0.47% | 8,213 | 8,779,697 |
| 2023-09-26 | 1,050.00 | 1,079.00 | 1,050.00 | 1,073.00 | 1,074.00 | 1.00 | 0.09% | 13,825 | 14,848,050 |
| 2023-09-25 | 1,039.00 | 1,090.00 | 1,036.00 | 1,036.00 | 1,073.00 | 37.00 | 3.57% | 18,723 | 20,089,779 |
| 2023-09-22 | 1,035.00 | 1,039.00 | 1,035.00 | 1,035.00 | 1,036.00 | 1.00 | 0.10% | 3,586 | 3,715,096 |
| 2023-09-21 | 1,029.00 | 1,038.00 | 1,026.00 | 1,031.00 | 1,035.00 | 4.00 | 0.39% | 5,443 | 5,633,505 |
| 2023-09-20 | 1,029.00 | 1,033.00 | 1,026.00 | 1,030.00 | 1,031.00 | 1.00 | 0.10% | 158,536 | 163,450,616 |
| 2023-09-19 | 1,029.00 | 1,031.00 | 1,026.00 | 1,029.00 | 1,030.00 | 1.00 | 0.10% | 24,526 | 25,261,780 |
| 2023-09-18 | 1,032.00 | 1,032.00 | 1,025.00 | 1,032.00 | 1,029.00 | -3.00 | -0.29% | 28,833 | 29,669,157 |
| 2023-09-15 | 1,043.00 | 1,043.00 | 1,030.00 | 1,042.00 | 1,032.00 | -10.00 | -0.96% | 9,167 | 9,460,344 |
| 2023-09-14 | 1,044.00 | 1,049.00 | 1,031.00 | 1,044.00 | 1,042.00 | -2.00 | -0.19% | 15,035 | 15,666,470 |
| 2023-09-13 | 1,045.00 | 1,050.00 | 1,043.00 | 1,050.00 | 1,044.00 | -6.00 | -0.57% | 8,465 | 8,837,460 |
| 2023-09-12 | 1,060.00 | 1,060.00 | 1,045.00 | 1,063.00 | 1,050.00 | -13.00 | -1.22% | 79,499 | 83,473,950 |
| 2023-09-11 | 1,063.00 | 1,067.00 | 1,058.00 | 1,063.00 | 1,063.00 | 0.00 | 0.00% | 30,235 | 32,139,805 |
| 2023-09-08 | 1,067.00 | 1,082.00 | 1,060.00 | 1,071.00 | 1,063.00 | -8.00 | -0.75% | 11,522 | 12,247,886 |
| 2023-09-07 | 1,080.00 | 1,097.00 | 1,066.00 | 1,088.00 | 1,071.00 | -17.00 | -1.56% | 11,126 | 11,915,946 |
| 2023-09-06 | 1,069.00 | 1,099.00 | 1,062.00 | 1,076.00 | 1,088.00 | 12.00 | 1.12% | 28,090 | 30,561,920 |
| 2023-09-05 | 1,084.00 | 1,099.00 | 1,069.00 | 1,084.00 | 1,076.00 | -8.00 | -0.74% | 8,713 | 9,375,188 |
| 2023-09-04 | 1,056.00 | 1,104.00 | 1,056.00 | 1,050.00 | 1,084.00 | 34.00 | 3.24% | 19,856 | 21,523,904 |
| 2023-09-01 | 1,045.00 | 1,056.00 | 1,044.00 | 1,043.00 | 1,050.00 | 7.00 | 0.67% | 25,586 | 26,865,300 |
| 2023-08-31 | 1,049.00 | 1,050.00 | 1,025.00 | 1,049.00 | 1,043.00 | -6.00 | -0.57% | 10,778 | 11,241,454 |
| 2023-08-30 | 1,010.00 | 1,049.00 | 1,010.00 | 1,014.00 | 1,049.00 | 35.00 | 3.45% | 11,501 | 12,064,549 |
| 2023-08-29 | 1,010.00 | 1,018.00 | 1,010.00 | 1,010.00 | 1,014.00 | 4.00 | 0.40% | 34,938 | 35,427,132 |
| 2023-08-28 | 1,010.00 | 1,025.00 | 1,010.00 | 1,012.00 | 1,010.00 | -2.00 | -0.20% | 22,235 | 22,457,350 |
| 2023-08-25 | 1,015.00 | 1,032.00 | 1,010.00 | 1,017.00 | 1,012.00 | -5.00 | -0.49% | 37,929 | 38,384,148 |
| 2023-08-24 | 1,049.00 | 1,049.00 | 1,010.00 | 1,049.00 | 1,017.00 | -32.00 | -3.05% | 6,559 | 6,670,503 |
| 2023-08-23 | 1,021.00 | 1,054.00 | 1,010.00 | 1,021.00 | 1,049.00 | 28.00 | 2.74% | 61,755 | 64,780,995 |
| 2023-08-22 | 1,015.00 | 1,060.00 | 1,015.00 | 1,013.00 | 1,021.00 | 8.00 | 0.79% | 11,498 | 11,739,458 |
| 2023-08-21 | 1,045.00 | 1,059.00 | 1,000.00 | 1,044.00 | 1,013.00 | -31.00 | -2.97% | 60,692 | 61,480,996 |
| 2023-08-18 | 1,045.00 | 1,049.00 | 1,012.00 | 1,049.00 | 1,044.00 | -5.00 | -0.48% | 10,083 | 10,526,652 |
| 2023-08-17 | 1,050.00 | 1,058.00 | 1,045.00 | 1,051.00 | 1,049.00 | -2.00 | -0.19% | 31,547 | 33,092,803 |
| 2023-08-16 | 1,055.00 | 1,060.00 | 1,050.00 | 1,059.00 | 1,051.00 | -8.00 | -0.76% | 25,845 | 27,163,095 |
| 2023-08-15 | 1,055.00 | 1,070.00 | 1,050.00 | 1,055.00 | 1,059.00 | 4.00 | 0.38% | 21,246 | 22,499,514 |
| 2023-08-14 | 1,056.00 | 1,076.00 | 1,050.00 | 1,076.00 | 1,055.00 | -21.00 | -1.95% | 15,444 | 16,293,420 |
| 2023-08-11 | 1,090.00 | 1,091.00 | 1,051.00 | 1,091.00 | 1,076.00 | -15.00 | -1.37% | 19,165 | 20,621,540 |
| 2023-08-10 | 1,095.00 | 1,097.00 | 1,089.00 | 1,095.00 | 1,091.00 | -4.00 | -0.37% | 7,304 | 7,968,664 |
| 2023-08-09 | 1,096.00 | 1,098.00 | 1,095.00 | 1,097.00 | 1,095.00 | -2.00 | -0.18% | 8,437 | 9,238,515 |
| 2023-08-08 | 1,100.00 | 1,103.00 | 1,096.00 | 1,100.00 | 1,097.00 | -3.00 | -0.27% | 21,418 | 23,495,546 |
| 2023-08-07 | 1,100.00 | 1,105.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.00 | 0.00% | 12,138 | 13,351,800 |
| 2023-08-04 | 1,105.00 | 1,105.00 | 1,100.00 | 1,105.00 | 1,100.00 | -5.00 | -0.45% | 43,229 | 47,551,900 |
| 2023-08-03 | 1,105.00 | 1,109.00 | 1,104.00 | 1,106.00 | 1,105.00 | -1.00 | -0.09% | 37,898 | 41,877,290 |
| 2023-08-02 | 1,104.00 | 1,106.00 | 1,104.00 | 1,106.00 | 1,106.00 | 0.00 | 0.00% | 9,513 | 10,521,378 |
| 2023-08-01 | 1,106.00 | 1,108.00 | 1,103.00 | 1,108.00 | 1,106.00 | -2.00 | -0.18% | 26,065 | 28,827,890 |
| 2023-07-31 | 1,107.00 | 1,110.00 | 1,106.00 | 1,110.00 | 1,108.00 | -2.00 | -0.18% | 6,793 | 7,526,644 |
| 2023-07-28 | 1,109.00 | 1,110.00 | 1,106.00 | 1,108.00 | 1,110.00 | 2.00 | 0.18% | 5,212 | 5,785,320 |
| 2023-07-27 | 1,106.00 | 1,111.00 | 1,106.00 | 1,107.00 | 1,108.00 | 1.00 | 0.09% | 24,471 | 27,113,868 |
| 2023-07-26 | 1,112.00 | 1,112.00 | 1,106.00 | 1,107.00 | 1,107.00 | 0.00 | 0.00% | 8,647 | 9,572,229 |
| 2023-07-25 | 1,109.00 | 1,114.00 | 1,106.00 | 1,107.00 | 1,107.00 | 0.00 | 0.00% | 12,480 | 13,815,360 |
| 2023-07-24 | 1,106.00 | 1,113.00 | 1,106.00 | 1,107.00 | 1,107.00 | 0.00 | 0.00% | 8,737 | 9,671,859 |
| 2023-07-21 | 1,105.00 | 1,110.00 | 1,102.00 | 1,108.00 | 1,107.00 | -1.00 | -0.09% | 10,572 | 11,703,204 |
| 2023-07-20 | 1,100.00 | 1,116.00 | 1,100.00 | 1,103.00 | 1,108.00 | 5.00 | 0.45% | 23,081 | 25,573,748 |
| 2023-07-19 | 1,114.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,103.00 | -12.00 | -1.08% | 14,048 | 15,494,944 |
| 2023-07-18 | 1,116.00 | 1,117.00 | 1,114.00 | 1,117.00 | 1,115.00 | -2.00 | -0.18% | 20,834 | 23,229,910 |
| 2023-07-17 | 1,124.00 | 1,124.00 | 1,115.00 | 1,126.00 | 1,117.00 | -9.00 | -0.80% | 14,261 | 15,929,537 |
| 2023-07-07 | 1,124.00 | 1,146.00 | 1,120.00 | 1,126.00 | 1,126.00 | 0.00 | 0.00% | 4,839 | 5,448,714 |
| 2023-07-06 | 1,125.00 | 1,130.00 | 1,120.00 | 1,136.00 | 1,126.00 | -10.00 | -0.88% | 9,832 | 11,070,832 |
| 2023-07-05 | 1,119.00 | 1,150.00 | 1,117.00 | 1,119.00 | 1,136.00 | 17.00 | 1.52% | 84,019 | 95,445,584 |
| 2023-07-04 | 1,120.00 | 1,121.00 | 1,117.00 | 1,119.00 | 1,119.00 | 0.00 | 0.00% | 23,571 | 26,375,949 |
| 2023-07-03 | 1,120.00 | 1,124.00 | 1,117.00 | 1,120.00 | 1,119.00 | -1.00 | -0.09% | 29,439 | 32,942,241 |
| 2023-06-30 | 1,120.00 | 1,125.00 | 1,117.00 | 1,120.00 | 1,120.00 | 0.00 | 0.00% | 42,815 | 47,952,800 |
| 2023-06-29 | 1,120.00 | 1,125.00 | 1,118.00 | 1,120.00 | 1,120.00 | 0.00 | 0.00% | 19,052 | 21,338,240 |
| 2023-06-28 | 1,122.00 | 1,133.00 | 1,113.00 | 1,114.00 | 1,120.00 | 6.00 | 0.54% | 25,663 | 28,742,560 |
| 2023-06-27 | 1,125.00 | 1,125.00 | 1,112.00 | 1,124.00 | 1,114.00 | -10.00 | -0.89% | 23,233 | 25,881,562 |
| 2023-06-26 | 1,129.00 | 1,129.00 | 1,115.00 | 1,134.00 | 1,124.00 | -10.00 | -0.88% | 45,612 | 51,267,888 |
| 2023-06-23 | 1,117.00 | 1,136.00 | 1,117.00 | 1,122.00 | 1,134.00 | 12.00 | 1.07% | 30,412 | 34,487,208 |
| 2023-06-22 | 1,130.00 | 1,132.00 | 1,117.00 | 1,136.00 | 1,122.00 | -14.00 | -1.23% | 42,661 | 47,865,642 |
| 2023-06-21 | 1,130.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,136.00 | 6.00 | 0.53% | 28,352 | 32,207,872 |
| 2023-06-20 | 1,132.00 | 1,144.00 | 1,128.00 | 1,132.00 | 1,130.00 | -2.00 | -0.18% | 15,095 | 17,057,350 |
| 2023-06-19 | 1,145.00 | 1,155.00 | 1,130.00 | 1,163.00 | 1,132.00 | -31.00 | -2.67% | 9,778 | 11,068,696 |
| 2023-06-16 | 1,140.00 | 1,200.00 | 1,131.00 | 1,144.00 | 1,163.00 | 19.00 | 1.66% | 84,737 | 98,549,131 |
| 2023-06-15 | 1,121.00 | 1,160.00 | 1,120.00 | 1,123.00 | 1,144.00 | 21.00 | 1.87% | 58,810 | 67,278,640 |
| 2023-06-14 | 1,120.00 | 1,128.00 | 1,118.00 | 1,121.00 | 1,123.00 | 2.00 | 0.18% | 94,546 | 106,175,158 |
| 2023-06-13 | 1,121.00 | 1,122.00 | 1,118.00 | 1,122.00 | 1,121.00 | -1.00 | -0.09% | 29,910 | 33,529,110 |
| 2023-06-12 | 1,121.00 | 1,127.00 | 1,119.00 | 1,122.00 | 1,122.00 | 0.00 | 0.00% | 39,972 | 44,848,584 |
| 2023-06-09 | 1,120.00 | 1,123.00 | 1,118.00 | 1,121.00 | 1,122.00 | 1.00 | 0.09% | 8,501 | 9,538,122 |
| 2023-06-08 | 1,120.00 | 1,123.00 | 1,117.00 | 1,120.00 | 1,121.00 | 1.00 | 0.09% | 33,605 | 37,671,205 |
| 2023-06-07 | 1,120.00 | 1,127.00 | 1,120.00 | 1,119.00 | 1,120.00 | 1.00 | 0.09% | 31,694 | 35,497,280 |
| 2023-06-06 | 1,130.00 | 1,130.00 | 1,117.00 | 1,130.00 | 1,119.00 | -11.00 | -0.97% | 12,497 | 13,984,143 |
| 2023-06-05 | 1,131.00 | 1,149.00 | 1,100.00 | 1,133.00 | 1,130.00 | -3.00 | -0.26% | 158,228 | 178,797,640 |
| 2023-06-02 | 1,135.00 | 1,140.00 | 1,131.00 | 1,146.00 | 1,133.00 | -13.00 | -1.13% | 15,036 | 17,035,788 |
| 2023-05-31 | 1,132.00 | 1,160.00 | 1,132.00 | 1,160.00 | 1,146.00 | -14.00 | -1.21% | 22,566 | 25,860,636 |
| 2023-05-30 | 1,130.00 | 1,175.00 | 1,130.00 | 1,141.00 | 1,160.00 | 19.00 | 1.67% | 84,654 | 98,198,640 |
| 2023-05-29 | 1,120.00 | 1,155.00 | 1,119.00 | 1,124.00 | 1,141.00 | 17.00 | 1.51% | 86,543 | 98,745,563 |
| 2023-05-26 | 1,116.00 | 1,157.00 | 1,116.00 | 1,118.00 | 1,124.00 | 6.00 | 0.54% | 170,562 | 191,711,688 |
| 2023-05-25 | 1,118.00 | 1,120.00 | 1,115.00 | 1,120.00 | 1,118.00 | -2.00 | -0.18% | 24,935 | 27,877,330 |
| 2023-05-24 | 1,121.00 | 1,134.00 | 1,118.00 | 1,126.00 | 1,120.00 | -6.00 | -0.53% | 59,171 | 66,271,520 |
| 2023-05-23 | 1,132.00 | 1,134.00 | 1,118.00 | 1,127.00 | 1,126.00 | -1.00 | -0.09% | 48,917 | 55,080,542 |
| 2023-05-22 | 1,107.00 | 1,134.00 | 1,107.00 | 1,106.00 | 1,127.00 | 21.00 | 1.90% | 77,018 | 86,799,286 |
| 2023-05-19 | 1,110.00 | 1,112.00 | 1,103.00 | 1,112.00 | 1,106.00 | -6.00 | -0.54% | 73,825 | 81,650,450 |
| 2023-05-18 | 1,125.00 | 1,125.00 | 1,101.00 | 1,136.00 | 1,112.00 | -24.00 | -2.11% | 126,301 | 140,446,712 |
| 2023-05-17 | 1,150.00 | 1,155.00 | 1,120.00 | 1,152.00 | 1,136.00 | -16.00 | -1.39% | 210,128 | 238,705,408 |
| 2023-05-16 | 1,152.00 | 1,169.00 | 1,150.00 | 1,160.00 | 1,152.00 | -8.00 | -0.69% | 206,853 | 238,294,656 |
| 2023-05-15 | 1,169.00 | 1,191.00 | 1,153.00 | 1,170.00 | 1,160.00 | -10.00 | -0.85% | 198,281 | 230,005,960 |
| 2023-05-12 | 1,195.00 | 1,197.00 | 1,166.00 | 1,197.00 | 1,170.00 | -27.00 | -2.26% | 118,541 | 138,692,970 |
| 2023-05-11 | 1,196.00 | 1,205.00 | 1,195.00 | 1,191.00 | 1,197.00 | 6.00 | 0.50% | 156,146 | 186,906,762 |
| 2023-05-10 | 1,195.00 | 1,208.00 | 1,170.00 | 1,199.00 | 1,191.00 | -8.00 | -0.67% | 131,101 | 156,141,291 |
| 2023-05-09 | 1,180.00 | 1,223.00 | 1,151.00 | 1,196.00 | 1,199.00 | 3.00 | 0.25% | 425,274 | 509,903,526 |
| 2023-05-08 | 1,200.00 | 1,220.00 | 1,180.00 | 1,208.00 | 1,196.00 | -12.00 | -0.99% | 221,124 | 264,464,304 |
| 2023-05-05 | 1,220.00 | 1,233.00 | 1,141.00 | 1,246.00 | 1,208.00 | -38.00 | -3.05% | 378,982 | 457,810,256 |
| 2023-05-04 | 1,201.00 | 1,265.00 | 1,100.00 | 1,201.00 | 1,246.00 | 45.00 | 3.75% | 1,556,981 | 1,939,998,326 |
| 2023-05-03 | 1,457.00 | 1,457.00 | 1,110.00 | 1,267.00 | 1,201.00 | -66.00 | -5.21% | 3,656,050 | 4,390,916,050 |
| 2023-05-02 | 1,267.00 | 1,267.00 | 1,267.00 | 1,102.00 | 1,267.00 | 165.00 | 14.97% | 220,143 | 278,921,181 |
| 2023-05-01 | 1,102.00 | 1,102.00 | 1,102.00 | 959.00 | 1,102.00 | 143.00 | 14.91% | 137,361 | 151,371,822 |