| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2023-09-19 | 46.90 | 46.90 | 43.50 | 44.29 | 43.51 | -0.78 | -1.76% | 12,130 | 527,776 |
| 2023-09-18 | 42.00 | 46.00 | 42.00 | 42.00 | 44.29 | 2.29 | 5.45% | 29,872 | 1,323,031 |
| 2023-09-15 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00 | 0.00% | 146,874 | 6,168,708 |
| 2023-09-13 | 41.51 | 46.00 | 41.51 | 41.99 | 42.00 | 0.01 | 0.02% | 1,054,961 | 44,308,362 |
| 2023-09-12 | 41.99 | 41.99 | 41.99 | 41.50 | 41.99 | 0.49 | 1.18% | 163 | 6,844 |
| 2023-09-11 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.00 | 0.00% | 24,510 | 1,017,165 |
| 2023-09-08 | 41.50 | 41.50 | 41.50 | 42.00 | 41.50 | -0.50 | -1.19% | 2,000 | 83,000 |
| 2023-09-07 | 42.00 | 42.00 | 42.00 | 41.48 | 42.00 | 0.52 | 1.25% | 1,000 | 42,000 |
| 2023-09-06 | 41.00 | 41.50 | 41.00 | 42.90 | 41.48 | -1.42 | -3.31% | 48,297 | 2,003,360 |
| 2023-09-05 | 42.90 | 42.90 | 42.90 | 42.00 | 42.90 | 0.90 | 2.14% | 26 | 1,115 |
| 2023-09-04 | 42.00 | 42.00 | 42.00 | 40.96 | 42.00 | 1.04 | 2.54% | 1,202 | 50,484 |
| 2023-09-01 | 41.05 | 41.05 | 40.61 | 42.00 | 40.96 | -1.04 | -2.48% | 117,400 | 4,808,704 |
| 2023-08-31 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00 | 0.00% | 20,075 | 843,150 |
| 2023-08-30 | 42.00 | 42.00 | 42.00 | 40.61 | 42.00 | 1.39 | 3.42% | 12,933 | 543,186 |
| 2023-08-29 | 41.00 | 41.00 | 40.60 | 41.11 | 40.61 | -0.50 | -1.22% | 46,428 | 1,885,441 |
| 2023-08-28 | 42.90 | 42.90 | 40.65 | 40.65 | 41.11 | 0.46 | 1.13% | 1,471 | 60,473 |
| 2023-08-25 | 40.65 | 40.65 | 40.65 | 41.25 | 40.65 | -0.60 | -1.45% | 2,000 | 81,300 |
| 2023-08-24 | 42.01 | 42.01 | 40.66 | 43.00 | 41.25 | -1.75 | -4.07% | 82,514 | 3,403,703 |
| 2023-08-22 | 43.00 | 43.00 | 43.00 | 41.50 | 43.00 | 1.50 | 3.61% | 30 | 1,290 |
| 2023-08-21 | 41.50 | 41.50 | 41.50 | 41.55 | 41.50 | -0.05 | -0.12% | 3,850 | 159,775 |
| 2023-08-18 | 41.50 | 42.00 | 41.50 | 42.00 | 41.55 | -0.45 | -1.07% | 10,000 | 415,500 |
| 2023-08-17 | 42.00 | 42.00 | 42.00 | 43.00 | 42.00 | -1.00 | -2.33% | 6 | 252 |
| 2023-08-16 | 43.00 | 43.39 | 43.00 | 43.00 | 43.00 | 0.00 | 0.00% | 109 | 4,687 |
| 2023-08-15 | 42.99 | 43.00 | 42.99 | 41.50 | 43.00 | 1.50 | 3.61% | 2,861 | 123,023 |
| 2023-08-14 | 42.00 | 43.00 | 41.50 | 41.05 | 41.50 | 0.45 | 1.10% | 14,625 | 606,938 |
| 2023-08-11 | 41.04 | 43.00 | 41.04 | 42.00 | 41.05 | -0.95 | -2.26% | 6,619 | 271,710 |
| 2023-08-10 | 42.00 | 42.00 | 42.00 | 41.04 | 42.00 | 0.96 | 2.34% | 14,371 | 603,582 |
| 2023-08-09 | 41.20 | 41.20 | 41.01 | 41.03 | 41.04 | 0.01 | 0.02% | 10,000 | 410,400 |
| 2023-08-08 | 41.03 | 41.03 | 41.03 | 41.01 | 41.03 | 0.02 | 0.05% | 3,216 | 131,952 |
| 2023-08-07 | 41.01 | 41.01 | 41.01 | 40.77 | 41.01 | 0.24 | 0.59% | 10,044 | 411,904 |
| 2023-08-04 | 41.00 | 41.00 | 40.66 | 42.00 | 40.77 | -1.23 | -2.93% | 4,900 | 199,773 |
| 2023-08-03 | 42.00 | 42.00 | 42.00 | 41.00 | 42.00 | 1.00 | 2.44% | 200 | 8,400 |
| 2023-08-01 | 41.00 | 41.00 | 41.00 | 40.98 | 41.00 | 0.02 | 0.05% | 900 | 36,900 |
| 2023-07-31 | 41.01 | 42.00 | 40.60 | 41.00 | 40.98 | -0.02 | -0.05% | 18,471 | 756,942 |
| 2023-07-28 | 41.00 | 41.00 | 41.00 | 43.66 | 41.00 | -2.66 | -6.09% | 49,597 | 2,033,477 |
| 2023-07-27 | 43.69 | 43.69 | 41.00 | 43.69 | 43.66 | -0.03 | -0.07% | 651 | 28,423 |
| 2023-07-26 | 43.69 | 43.69 | 43.69 | 40.80 | 43.69 | 2.89 | 7.08% | 750 | 32,768 |
| 2023-07-25 | 43.00 | 43.00 | 40.11 | 42.54 | 40.80 | -1.74 | -4.09% | 42,471 | 1,732,817 |
| 2023-07-24 | 43.00 | 43.00 | 42.50 | 43.00 | 42.54 | -0.46 | -1.07% | 10,188 | 433,398 |
| 2023-07-21 | 43.00 | 43.00 | 43.00 | 43.70 | 43.00 | -0.70 | -1.60% | 2 | 86 |
| 2023-07-19 | 43.70 | 43.70 | 43.70 | 42.54 | 43.70 | 1.16 | 2.73% | 18 | 787 |
| 2023-07-18 | 43.00 | 43.00 | 42.50 | 42.93 | 42.54 | -0.39 | -0.91% | 114,644 | 4,876,956 |
| 2023-07-17 | 41.00 | 43.00 | 41.00 | 41.00 | 42.93 | 1.93 | 4.71% | 52,409 | 2,249,918 |
| 2023-07-07 | 41.00 | 41.00 | 41.00 | 40.00 | 41.00 | 1.00 | 2.50% | 2,017 | 82,697 |
| 2023-07-06 | 40.01 | 40.01 | 40.00 | 40.01 | 40.00 | -0.01 | -0.02% | 10,364 | 414,560 |
| 2023-07-05 | 40.01 | 40.40 | 40.01 | 40.10 | 40.01 | -0.09 | -0.22% | 5,200 | 208,052 |
| 2023-07-04 | 41.00 | 41.00 | 40.01 | 40.01 | 40.10 | 0.09 | 0.22% | 1,747 | 70,055 |
| 2023-07-03 | 40.01 | 40.01 | 40.01 | 42.00 | 40.01 | -1.99 | -4.74% | 486 | 19,445 |
| 2023-06-30 | 42.00 | 42.00 | 42.00 | 40.16 | 42.00 | 1.84 | 4.58% | 750 | 31,500 |
| 2023-06-29 | 40.20 | 40.20 | 40.00 | 40.20 | 40.16 | -0.04 | -0.10% | 28,522 | 1,145,444 |
| 2023-06-27 | 40.20 | 40.20 | 40.20 | 42.90 | 40.20 | -2.70 | -6.29% | 26,757 | 1,075,631 |
| 2023-06-23 | 40.10 | 42.90 | 40.10 | 43.00 | 42.90 | -0.10 | -0.23% | 3,702 | 158,816 |
| 2023-06-22 | 43.00 | 43.00 | 43.00 | 40.00 | 43.00 | 3.00 | 7.50% | 106,308 | 4,571,244 |
| 2023-06-21 | 42.99 | 42.99 | 40.00 | 43.00 | 40.00 | -3.00 | -6.98% | 26,993 | 1,079,720 |
| 2023-06-20 | 41.00 | 43.00 | 41.00 | 40.12 | 43.00 | 2.88 | 7.18% | 2,200 | 94,600 |
| 2023-06-19 | 42.00 | 42.00 | 40.02 | 40.02 | 40.12 | 0.10 | 0.25% | 3,030 | 121,564 |
| 2023-06-14 | 41.00 | 41.00 | 40.02 | 43.70 | 40.02 | -3.68 | -8.42% | 10,424 | 417,168 |
| 2023-06-12 | 43.70 | 43.70 | 43.70 | 41.00 | 43.70 | 2.70 | 6.59% | 450 | 19,665 |
| 2023-06-08 | 41.00 | 41.00 | 41.00 | 41.78 | 41.00 | -0.78 | -1.87% | 998 | 40,918 |
| 2023-06-07 | 42.00 | 42.00 | 40.02 | 40.02 | 41.78 | 1.76 | 4.40% | 11,274 | 471,028 |
| 2023-06-05 | 40.04 | 40.04 | 40.00 | 40.40 | 40.02 | -0.38 | -0.94% | 2,500 | 100,050 |
| 2023-06-02 | 41.51 | 41.51 | 40.04 | 41.75 | 40.40 | -1.35 | -3.23% | 5,060 | 204,424 |
| 2023-05-29 | 44.00 | 44.50 | 41.50 | 44.60 | 41.75 | -2.85 | -6.39% | 7,551 | 315,254 |
| 2023-05-26 | 44.60 | 44.60 | 44.60 | 41.00 | 44.60 | 3.60 | 8.78% | 180,708 | 8,059,577 |
| 2023-05-24 | 41.00 | 41.00 | 41.00 | 40.84 | 41.00 | 0.16 | 0.39% | 22,500,000 | 922,500,000 |
| 2023-05-23 | 40.07 | 41.00 | 40.03 | 40.07 | 40.84 | 0.77 | 1.92% | 70,017 | 2,859,494 |
| 2023-05-22 | 44.00 | 44.00 | 40.01 | 42.00 | 40.07 | -1.93 | -4.60% | 21,102 | 845,557 |
| 2023-05-19 | 42.00 | 42.00 | 42.00 | 44.00 | 42.00 | -2.00 | -4.55% | 6,450 | 270,900 |
| 2023-05-18 | 44.00 | 44.00 | 44.00 | 44.51 | 44.00 | -0.51 | -1.15% | 3,000 | 132,000 |
| 2023-05-17 | 44.51 | 44.51 | 44.51 | 44.60 | 44.51 | -0.09 | -0.20% | 20 | 890 |
| 2023-05-16 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.00 | 0.00% | 99,002 | 4,415,489 |
| 2023-05-15 | 44.60 | 44.60 | 44.60 | 45.00 | 44.60 | -0.40 | -0.89% | 48,245 | 2,151,727 |
| 2023-05-12 | 44.60 | 45.00 | 44.60 | 44.63 | 45.00 | 0.37 | 0.83% | 55,777 | 2,509,965 |
| 2023-05-11 | 44.63 | 44.63 | 44.62 | 44.62 | 44.63 | 0.01 | 0.02% | 10,000 | 446,300 |
| 2023-05-10 | 45.00 | 45.00 | 44.62 | 45.00 | 44.62 | -0.38 | -0.84% | 14,952 | 667,158 |
| 2023-05-09 | 44.70 | 45.00 | 44.62 | 44.62 | 45.00 | 0.38 | 0.85% | 3,300 | 148,500 |
| 2023-05-08 | 45.00 | 45.00 | 44.62 | 44.70 | 44.62 | -0.08 | -0.18% | 15,798 | 704,907 |
| 2023-05-05 | 44.70 | 45.00 | 44.70 | 44.80 | 44.70 | -0.10 | -0.22% | 3,060 | 136,782 |
| 2023-05-04 | 44.62 | 44.90 | 44.62 | 44.62 | 44.80 | 0.18 | 0.40% | 70,625 | 3,164,000 |
| 2023-05-03 | 44.62 | 44.70 | 44.62 | 44.63 | 44.62 | -0.01 | -0.02% | 67,650 | 3,018,543 |
| 2023-05-02 | 44.70 | 44.70 | 44.62 | 44.62 | 44.63 | 0.01 | 0.02% | 863 | 38,516 |
| 2023-05-01 | 44.62 | 44.62 | 44.62 | 44.93 | 44.62 | -0.31 | -0.69% | 68,976 | 3,077,709 |
| 2023-04-28 | 44.80 | 45.00 | 44.80 | 44.65 | 44.93 | 0.28 | 0.63% | 1,400 | 62,902 |
| 2023-04-27 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 0.00 | 0.00% | 106,834 | 4,770,138 |
| 2023-04-26 | 44.65 | 44.65 | 44.65 | 45.00 | 44.65 | -0.35 | -0.78% | 7,600 | 339,340 |
| 2023-04-25 | 45.00 | 45.00 | 44.65 | 45.00 | 45.00 | 0.00 | 0.00% | 8,924 | 401,580 |
| 2023-04-24 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 18 | 810 |
| 2023-04-21 | 45.00 | 45.00 | 45.00 | 46.00 | 45.00 | -1.00 | -2.17% | 64 | 2,880 |
| 2023-04-20 | 46.00 | 46.00 | 46.00 | 44.89 | 46.00 | 1.11 | 2.47% | 200 | 9,200 |
| 2023-04-19 | 45.00 | 45.20 | 44.60 | 45.50 | 44.89 | -0.61 | -1.34% | 5,217 | 234,191 |
| 2023-04-18 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.00 | 0.00% | 1,909 | 86,860 |
| 2023-04-17 | 45.50 | 46.00 | 45.50 | 45.00 | 45.50 | 0.50 | 1.11% | 11,105 | 505,278 |
| 2023-04-14 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 8,606 | 387,270 |
| 2023-04-13 | 45.00 | 46.00 | 45.00 | 45.48 | 45.00 | -0.48 | -1.06% | 81,898 | 3,685,410 |
| 2023-04-12 | 45.00 | 46.00 | 45.00 | 46.00 | 45.48 | -0.52 | -1.13% | 46,722 | 2,124,917 |
| 2023-04-11 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.00 | 0.00% | 12 | 552 |
| 2023-04-10 | 45.00 | 46.00 | 45.00 | 45.00 | 46.00 | 1.00 | 2.22% | 23,159 | 1,065,314 |
| 2023-04-07 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 66,682 | 3,000,690 |
| 2023-04-06 | 45.00 | 45.90 | 45.00 | 46.10 | 45.00 | -1.10 | -2.39% | 102,398 | 4,607,910 |
| 2023-04-05 | 46.10 | 46.10 | 46.00 | 46.10 | 46.10 | 0.00 | 0.00% | 203,752 | 9,392,967 |
| 2023-04-04 | 46.10 | 46.10 | 46.10 | 46.80 | 46.10 | -0.70 | -1.50% | 249 | 11,479 |
| 2023-04-03 | 46.80 | 46.80 | 46.80 | 47.00 | 46.80 | -0.20 | -0.43% | 56,483 | 2,643,404 |
| 2023-03-31 | 46.80 | 47.00 | 46.80 | 46.80 | 47.00 | 0.20 | 0.43% | 2,214 | 104,058 |
| 2023-03-30 | 46.90 | 46.90 | 46.80 | 46.90 | 46.80 | -0.10 | -0.21% | 63,098 | 2,952,986 |
| 2023-03-29 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.00 | 0.00% | 40,097 | 1,880,549 |
| 2023-03-28 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.00 | 0.00% | 59,638 | 2,797,022 |
| 2023-03-27 | 46.90 | 47.00 | 46.90 | 46.91 | 46.90 | -0.01 | -0.02% | 23,771 | 1,114,860 |
| 2023-03-24 | 47.00 | 47.00 | 46.90 | 46.90 | 46.91 | 0.01 | 0.02% | 7,549 | 354,124 |
| 2023-03-23 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.00 | 0.00% | 62,676 | 2,939,504 |
| 2023-03-22 | 47.00 | 47.00 | 46.90 | 47.10 | 46.90 | -0.20 | -0.42% | 40,317 | 1,890,867 |
| 2023-03-21 | 46.90 | 47.10 | 46.90 | 47.00 | 47.10 | 0.10 | 0.21% | 128,204 | 6,038,408 |
| 2023-03-20 | 46.80 | 47.00 | 46.80 | 47.00 | 47.00 | 0.00 | 0.00% | 98,926 | 4,649,522 |
| 2023-03-17 | 46.91 | 47.00 | 46.91 | 46.99 | 47.00 | 0.01 | 0.02% | 133,638 | 6,280,986 |
| 2023-03-16 | 46.80 | 47.00 | 46.80 | 47.00 | 46.99 | -0.01 | -0.02% | 2,170,227 | 101,978,967 |
| 2023-03-15 | 46.80 | 47.49 | 46.80 | 46.86 | 47.00 | 0.14 | 0.30% | 148,745 | 6,991,015 |
| 2023-03-14 | 46.80 | 47.00 | 45.01 | 46.80 | 46.86 | 0.06 | 0.13% | 314,201 | 14,723,459 |
| 2023-03-13 | 46.90 | 47.00 | 46.80 | 46.98 | 46.80 | -0.18 | -0.38% | 158,823 | 7,432,916 |
| 2023-03-10 | 46.90 | 47.00 | 46.90 | 46.95 | 46.98 | 0.03 | 0.06% | 140,645 | 6,607,502 |
| 2023-03-09 | 46.87 | 47.00 | 46.87 | 46.00 | 46.95 | 0.95 | 2.07% | 130,891 | 6,145,332 |
| 2023-03-07 | 46.00 | 46.90 | 46.00 | 46.99 | 46.00 | -0.99 | -2.11% | 19,043 | 875,978 |
| 2023-03-06 | 46.00 | 47.00 | 46.00 | 46.00 | 46.99 | 0.99 | 2.15% | 207,117 | 9,732,428 |
| 2023-03-03 | 46.50 | 46.50 | 46.00 | 46.43 | 46.00 | -0.43 | -0.93% | 19,401 | 892,446 |
| 2023-03-02 | 45.00 | 47.00 | 45.00 | 46.74 | 46.43 | -0.31 | -0.66% | 117,577 | 5,459,100 |
| 2023-03-01 | 44.00 | 47.00 | 44.00 | 43.71 | 46.74 | 3.03 | 6.93% | 701,731 | 32,798,907 |
| 2023-02-28 | 46.00 | 46.00 | 43.70 | 46.18 | 43.71 | -2.47 | -5.35% | 34,054 | 1,488,500 |
| 2023-02-27 | 46.50 | 46.50 | 46.00 | 43.73 | 46.18 | 2.45 | 5.60% | 15,900 | 734,262 |
| 2023-02-24 | 43.64 | 44.00 | 43.64 | 46.67 | 43.73 | -2.94 | -6.30% | 19,830 | 867,166 |
| 2023-02-20 | 46.80 | 46.80 | 44.51 | 46.18 | 46.67 | 0.49 | 1.06% | 26,304 | 1,227,608 |
| 2023-02-17 | 44.98 | 46.68 | 44.98 | 43.71 | 46.18 | 2.47 | 5.65% | 252,863 | 11,677,213 |
| 2023-02-16 | 45.00 | 45.00 | 43.61 | 44.51 | 43.71 | -0.80 | -1.80% | 49,382 | 2,158,487 |
| 2023-02-15 | 44.03 | 45.00 | 44.03 | 46.28 | 44.51 | -1.77 | -3.82% | 4,972 | 221,304 |
| 2023-02-14 | 46.40 | 46.40 | 44.00 | 46.89 | 46.28 | -0.61 | -1.30% | 2,236 | 103,482 |
| 2023-02-13 | 46.90 | 46.90 | 43.50 | 45.31 | 46.89 | 1.58 | 3.49% | 66,363 | 3,111,761 |
| 2023-02-10 | 45.00 | 46.00 | 43.50 | 44.05 | 45.31 | 1.26 | 2.86% | 86,775 | 3,931,775 |
| 2023-02-09 | 44.01 | 45.00 | 44.01 | 45.20 | 44.05 | -1.15 | -2.54% | 5,168 | 227,650 |
| 2023-02-08 | 45.00 | 45.40 | 43.50 | 42.37 | 45.20 | 2.83 | 6.68% | 15,659 | 707,787 |
| 2023-02-07 | 43.50 | 45.50 | 42.00 | 44.26 | 42.37 | -1.89 | -4.27% | 33,417 | 1,415,878 |
| 2023-02-06 | 44.40 | 45.50 | 44.00 | 45.92 | 44.26 | -1.66 | -3.61% | 16,275 | 720,332 |
| 2023-02-03 | 43.99 | 46.01 | 43.99 | 43.66 | 45.92 | 2.26 | 5.18% | 375,951 | 17,263,670 |
| 2023-02-01 | 44.80 | 45.00 | 43.30 | 45.00 | 43.66 | -1.34 | -2.98% | 50,128 | 2,188,588 |
| 2023-01-31 | 45.50 | 45.50 | 45.00 | 45.50 | 45.00 | -0.50 | -1.10% | 8,025 | 361,125 |
| 2023-01-30 | 45.50 | 45.86 | 45.00 | 45.77 | 45.50 | -0.27 | -0.59% | 155,345 | 7,068,198 |
| 2023-01-27 | 45.88 | 45.88 | 45.00 | 45.50 | 45.77 | 0.27 | 0.59% | 85,001 | 3,890,496 |
| 2023-01-26 | 45.00 | 45.88 | 44.55 | 44.75 | 45.50 | 0.75 | 1.68% | 587,929 | 26,750,770 |
| 2023-01-25 | 45.10 | 45.10 | 44.50 | 44.50 | 44.75 | 0.25 | 0.56% | 9,496 | 424,946 |
| 2023-01-24 | 44.50 | 45.20 | 44.10 | 44.06 | 44.50 | 0.44 | 1.00% | 131,626 | 5,857,357 |
| 2023-01-23 | 44.99 | 44.99 | 44.05 | 44.97 | 44.06 | -0.91 | -2.02% | 52,777 | 2,325,355 |
| 2023-01-20 | 44.00 | 44.98 | 44.00 | 44.01 | 44.97 | 0.96 | 2.18% | 715,410 | 32,171,988 |
| 2023-01-19 | 43.50 | 44.01 | 43.00 | 44.00 | 44.01 | 0.01 | 0.02% | 333,851 | 14,692,783 |
| 2023-01-18 | 44.00 | 44.01 | 43.50 | 43.11 | 44.00 | 0.89 | 2.06% | 11,099 | 488,356 |
| 2023-01-17 | 44.00 | 44.01 | 42.00 | 43.81 | 43.11 | -0.70 | -1.60% | 130,966 | 5,645,944 |
| 2023-01-16 | 40.50 | 43.95 | 40.50 | 43.78 | 43.81 | 0.03 | 0.07% | 65,382 | 2,864,385 |
| 2023-01-13 | 41.10 | 43.78 | 40.50 | 42.94 | 43.78 | 0.84 | 1.96% | 31,774 | 1,391,066 |
| 2023-01-12 | 42.00 | 43.88 | 41.80 | 42.96 | 42.94 | -0.02 | -0.05% | 71,397 | 3,065,787 |
| 2023-01-11 | 41.97 | 42.98 | 41.50 | 42.55 | 42.96 | 0.41 | 0.96% | 31,277 | 1,343,660 |
| 2023-01-10 | 42.98 | 42.98 | 42.00 | 42.50 | 42.55 | 0.05 | 0.12% | 35,578 | 1,513,844 |
| 2023-01-09 | 42.00 | 42.50 | 42.00 | 42.00 | 42.50 | 0.50 | 1.19% | 47,804 | 2,031,670 |
| 2023-01-06 | 42.50 | 42.50 | 42.00 | 42.10 | 42.00 | -0.10 | -0.24% | 19,780 | 830,760 |
| 2023-01-05 | 41.97 | 42.10 | 40.51 | 40.50 | 42.10 | 1.60 | 3.95% | 54,650 | 2,300,765 |
| 2023-01-04 | 40.50 | 41.97 | 40.50 | 41.97 | 40.50 | -1.47 | -3.50% | 54,727 | 2,216,444 |
| 2023-01-03 | 42.00 | 42.10 | 40.01 | 42.33 | 41.97 | -0.36 | -0.85% | 71,550 | 3,002,954 |
| 2023-01-02 | 43.00 | 43.05 | 42.00 | 43.04 | 42.33 | -0.71 | -1.65% | 102,085 | 4,321,258 |
| 2022-12-30 | 43.89 | 44.00 | 43.04 | 43.11 | 43.04 | -0.07 | -0.16% | 84,680 | 3,644,627 |
| 2022-12-28 | 43.89 | 43.89 | 43.10 | 43.89 | 43.11 | -0.78 | -1.78% | 13,999 | 603,497 |
| 2022-12-27 | 43.11 | 43.89 | 43.10 | 44.00 | 43.89 | -0.11 | -0.25% | 16,305 | 715,626 |
| 2022-12-26 | 44.00 | 44.00 | 44.00 | 44.14 | 44.00 | -0.14 | -0.32% | 5,177 | 227,788 |
| 2022-12-23 | 44.00 | 44.28 | 44.00 | 44.00 | 44.14 | 0.14 | 0.32% | 37,945 | 1,674,892 |
| 2022-12-22 | 43.45 | 44.25 | 43.45 | 43.10 | 44.00 | 0.90 | 2.09% | 76,116 | 3,349,104 |
| 2022-12-21 | 43.50 | 43.50 | 43.10 | 43.13 | 43.10 | -0.03 | -0.07% | 130,774 | 5,636,359 |
| 2022-12-20 | 43.55 | 43.55 | 43.11 | 43.11 | 43.13 | 0.02 | 0.05% | 20,060 | 865,188 |
| 2022-12-19 | 43.97 | 43.98 | 43.10 | 43.21 | 43.11 | -0.10 | -0.23% | 13,973 | 602,376 |
| 2022-12-16 | 43.10 | 43.97 | 43.10 | 43.98 | 43.21 | -0.77 | -1.75% | 134,966 | 5,831,881 |
| 2022-12-15 | 43.49 | 43.99 | 43.10 | 43.48 | 43.98 | 0.50 | 1.15% | 140,061 | 6,159,883 |
| 2022-12-14 | 43.49 | 43.60 | 43.46 | 43.49 | 43.48 | -0.01 | -0.02% | 56,079 | 2,438,315 |
| 2022-12-13 | 43.50 | 43.50 | 43.05 | 43.05 | 43.49 | 0.44 | 1.02% | 27,327 | 1,188,451 |
| 2022-12-12 | 43.05 | 43.93 | 43.04 | 43.06 | 43.05 | -0.01 | -0.02% | 348,509 | 15,003,312 |
| 2022-12-09 | 43.05 | 43.99 | 43.05 | 43.10 | 43.06 | -0.04 | -0.09% | 68,464 | 2,948,060 |
| 2022-12-08 | 44.00 | 44.00 | 43.04 | 43.08 | 43.10 | 0.02 | 0.05% | 62,152 | 2,678,751 |
| 2022-12-07 | 43.11 | 43.99 | 43.05 | 43.11 | 43.08 | -0.03 | -0.07% | 191,029 | 8,229,529 |
| 2022-12-06 | 44.00 | 44.00 | 43.11 | 43.92 | 43.11 | -0.81 | -1.84% | 6,717 | 289,570 |
| 2022-12-05 | 43.90 | 44.35 | 43.04 | 44.29 | 43.92 | -0.37 | -0.84% | 178,447 | 7,837,392 |
| 2022-12-02 | 43.10 | 44.33 | 43.04 | 43.33 | 44.29 | 0.96 | 2.22% | 121,830 | 5,395,851 |
| 2022-12-01 | 42.10 | 44.34 | 42.10 | 43.00 | 43.33 | 0.33 | 0.77% | 14,790 | 640,851 |
| 2022-11-30 | 44.00 | 44.49 | 43.00 | 44.00 | 43.00 | -1.00 | -2.27% | 146,907 | 6,317,001 |
| 2022-11-29 | 43.90 | 44.77 | 43.90 | 41.96 | 44.00 | 2.04 | 4.86% | 89,606 | 3,942,664 |
| 2022-11-28 | 39.30 | 42.00 | 38.00 | 39.92 | 41.96 | 2.04 | 5.11% | 133,326 | 5,594,359 |
| 2022-11-25 | 40.21 | 40.39 | 39.31 | 39.31 | 39.92 | 0.61 | 1.55% | 6,807 | 271,735 |
| 2022-11-23 | 40.01 | 40.01 | 37.00 | 40.39 | 39.31 | -1.08 | -2.67% | 83,956 | 3,300,310 |
| 2022-11-22 | 41.50 | 41.50 | 40.09 | 41.84 | 40.39 | -1.45 | -3.47% | 17,414 | 703,351 |
| 2022-11-21 | 42.00 | 42.00 | 41.34 | 41.61 | 41.84 | 0.23 | 0.55% | 26,253 | 1,098,426 |
| 2022-11-18 | 41.80 | 42.00 | 41.31 | 43.90 | 41.61 | -2.29 | -5.22% | 56,534 | 2,352,380 |
| 2022-11-17 | 44.00 | 44.00 | 43.90 | 44.50 | 43.90 | -0.60 | -1.35% | 20,912 | 918,037 |
| 2022-11-16 | 40.02 | 44.92 | 40.02 | 44.97 | 44.50 | -0.47 | -1.05% | 43,934 | 1,955,063 |
| 2022-11-15 | 42.00 | 44.98 | 39.00 | 44.99 | 44.97 | -0.02 | -0.04% | 85,144 | 3,828,926 |
| 2022-11-14 | 42.00 | 44.99 | 42.00 | 43.01 | 44.99 | 1.98 | 4.60% | 17,043 | 766,765 |
| 2022-11-11 | 44.00 | 44.99 | 42.50 | 44.99 | 43.01 | -1.98 | -4.40% | 32,546 | 1,399,803 |
| 2022-11-10 | 44.00 | 45.00 | 43.70 | 44.80 | 44.99 | 0.19 | 0.42% | 40,758 | 1,833,702 |
| 2022-11-09 | 44.80 | 44.80 | 44.80 | 44.40 | 44.80 | 0.40 | 0.90% | 8,390 | 375,872 |
| 2022-11-08 | 44.00 | 44.99 | 43.71 | 44.63 | 44.40 | -0.23 | -0.52% | 53,136 | 2,359,238 |
| 2022-11-07 | 45.00 | 45.00 | 44.00 | 45.00 | 44.63 | -0.37 | -0.82% | 37,167 | 1,658,763 |
| 2022-11-04 | 45.00 | 45.00 | 45.00 | 44.76 | 45.00 | 0.24 | 0.54% | 300 | 13,500 |
| 2022-11-03 | 44.50 | 45.00 | 44.50 | 44.54 | 44.76 | 0.22 | 0.49% | 19,500 | 872,820 |
| 2022-11-02 | 45.00 | 45.00 | 43.50 | 45.20 | 44.54 | -0.66 | -1.46% | 113,109 | 5,037,875 |
| 2022-11-01 | 44.00 | 45.20 | 44.00 | 45.15 | 45.20 | 0.05 | 0.11% | 39,141 | 1,769,173 |
| 2022-10-31 | 45.24 | 45.24 | 45.15 | 45.24 | 45.15 | -0.09 | -0.20% | 366,647 | 16,554,112 |
| 2022-10-28 | 45.00 | 45.25 | 43.50 | 45.24 | 45.24 | 0.00 | 0.00% | 30,807 | 1,393,709 |
| 2022-10-27 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | 0.00 | 0.00% | 3,086 | 139,611 |
| 2022-10-26 | 44.00 | 45.24 | 43.00 | 45.00 | 45.24 | 0.24 | 0.53% | 27,123 | 1,227,045 |
| 2022-10-25 | 45.24 | 45.24 | 45.00 | 43.20 | 45.00 | 1.80 | 4.17% | 6,608 | 297,360 |
| 2022-10-24 | 43.00 | 45.25 | 43.00 | 45.00 | 43.20 | -1.80 | -4.00% | 126,861 | 5,480,395 |
| 2022-10-21 | 45.00 | 45.25 | 45.00 | 45.25 | 45.00 | -0.25 | -0.55% | 214,066 | 9,632,970 |
| 2022-10-20 | 43.80 | 45.25 | 43.80 | 44.03 | 45.25 | 1.22 | 2.77% | 441,820 | 19,992,355 |
| 2022-10-19 | 44.80 | 45.00 | 43.23 | 44.01 | 44.03 | 0.02 | 0.05% | 74,754 | 3,291,419 |
| 2022-10-18 | 45.00 | 45.00 | 44.00 | 45.21 | 44.01 | -1.20 | -2.65% | 149,694 | 6,588,033 |
| 2022-10-17 | 45.25 | 45.25 | 43.23 | 44.47 | 45.21 | 0.74 | 1.66% | 10,587 | 478,638 |
| 2022-10-14 | 45.00 | 45.25 | 43.23 | 44.75 | 44.47 | -0.28 | -0.63% | 75,262 | 3,346,901 |
| 2022-10-13 | 44.62 | 45.30 | 44.00 | 44.62 | 44.75 | 0.13 | 0.29% | 41,078 | 1,838,241 |
| 2022-10-12 | 44.50 | 45.26 | 44.00 | 44.26 | 44.62 | 0.36 | 0.81% | 102,111 | 4,556,193 |
| 2022-10-11 | 44.60 | 45.10 | 44.00 | 45.20 | 44.26 | -0.94 | -2.08% | 42,980 | 1,902,295 |
| 2022-10-10 | 44.00 | 45.20 | 44.00 | 44.16 | 45.20 | 1.04 | 2.36% | 125,822 | 5,687,154 |
| 2022-10-07 | 44.15 | 45.15 | 44.10 | 45.00 | 44.16 | -0.84 | -1.87% | 132,729 | 5,861,313 |
| 2022-10-06 | 45.00 | 45.00 | 44.11 | 45.01 | 45.00 | -0.01 | -0.02% | 12,180 | 548,100 |
| 2022-10-05 | 43.23 | 45.15 | 43.23 | 44.08 | 45.01 | 0.93 | 2.11% | 74,253 | 3,342,128 |
| 2022-10-04 | 45.19 | 45.19 | 44.00 | 45.19 | 44.08 | -1.11 | -2.46% | 28,321 | 1,248,390 |
| 2022-10-03 | 45.00 | 45.30 | 43.15 | 45.00 | 45.19 | 0.19 | 0.42% | 105,461 | 4,765,783 |
| 2022-09-30 | 44.00 | 45.30 | 44.00 | 44.96 | 45.00 | 0.04 | 0.09% | 18,470 | 831,150 |
| 2022-09-29 | 45.00 | 45.30 | 43.00 | 45.29 | 44.96 | -0.33 | -0.73% | 1,403,568 | 63,104,417 |
| 2022-09-28 | 45.00 | 45.30 | 44.93 | 44.91 | 45.29 | 0.38 | 0.85% | 37,114 | 1,680,893 |
| 2022-09-27 | 45.24 | 45.30 | 44.01 | 44.19 | 44.91 | 0.72 | 1.63% | 26,098 | 1,172,061 |
| 2022-09-26 | 45.20 | 45.30 | 44.01 | 44.97 | 44.19 | -0.78 | -1.73% | 390,898 | 17,273,783 |
| 2022-09-23 | 45.00 | 45.30 | 44.10 | 45.03 | 44.97 | -0.06 | -0.13% | 914,884 | 41,142,333 |
| 2022-09-22 | 45.30 | 45.30 | 45.00 | 45.30 | 45.03 | -0.27 | -0.60% | 11,549 | 520,051 |
| 2022-09-21 | 45.15 | 45.45 | 44.10 | 45.28 | 45.30 | 0.02 | 0.04% | 66,125 | 2,995,463 |
| 2022-09-20 | 45.28 | 45.28 | 44.80 | 45.00 | 45.28 | 0.28 | 0.62% | 15,573 | 705,145 |
| 2022-09-19 | 45.50 | 45.50 | 44.80 | 45.33 | 45.00 | -0.33 | -0.73% | 308,378 | 13,877,010 |
| 2022-09-16 | 45.40 | 45.50 | 45.00 | 45.49 | 45.33 | -0.16 | -0.35% | 697,723 | 31,627,784 |
| 2022-09-15 | 45.30 | 45.50 | 45.30 | 45.00 | 45.49 | 0.49 | 1.09% | 1,360 | 61,866 |
| 2022-09-14 | 45.00 | 45.60 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 107,676 | 4,845,420 |
| 2022-09-13 | 45.98 | 45.98 | 45.00 | 45.01 | 45.00 | -0.01 | -0.02% | 272,889 | 12,280,005 |
| 2022-09-12 | 46.00 | 46.00 | 45.00 | 44.85 | 45.01 | 0.16 | 0.36% | 8,512 | 383,125 |
| 2022-09-09 | 46.00 | 46.80 | 42.00 | 46.72 | 44.85 | -1.87 | -4.00% | 685,278 | 30,734,718 |
| 2022-09-08 | 46.00 | 46.98 | 46.00 | 46.77 | 46.72 | -0.05 | -0.11% | 65,811 | 3,074,690 |
| 2022-09-07 | 46.98 | 47.00 | 46.70 | 47.06 | 46.77 | -0.29 | -0.62% | 31,230 | 1,460,627 |
| 2022-09-06 | 47.00 | 47.30 | 46.00 | 46.90 | 47.06 | 0.16 | 0.34% | 117,533 | 5,531,103 |
| 2022-09-05 | 46.87 | 46.99 | 46.87 | 46.87 | 46.90 | 0.03 | 0.06% | 41,371 | 1,940,300 |
| 2022-09-02 | 46.50 | 46.88 | 46.00 | 46.42 | 46.87 | 0.45 | 0.97% | 37,361 | 1,751,110 |
| 2022-09-01 | 46.49 | 46.50 | 46.00 | 46.50 | 46.42 | -0.08 | -0.17% | 124,920 | 5,798,786 |
| 2022-08-31 | 45.99 | 46.50 | 45.55 | 45.27 | 46.50 | 1.23 | 2.72% | 94,653 | 4,401,365 |
| 2022-08-30 | 46.49 | 46.50 | 45.00 | 45.37 | 45.27 | -0.10 | -0.22% | 351,214 | 15,899,458 |
| 2022-08-29 | 46.00 | 46.60 | 45.30 | 46.65 | 45.37 | -1.28 | -2.74% | 318,228 | 14,438,004 |
| 2022-08-26 | 46.20 | 46.90 | 45.00 | 46.30 | 46.65 | 0.35 | 0.76% | 721,084 | 33,638,569 |
| 2022-08-25 | 47.20 | 47.20 | 46.10 | 47.17 | 46.30 | -0.87 | -1.84% | 90,412 | 4,186,076 |
| 2022-08-24 | 47.40 | 47.50 | 47.00 | 47.16 | 47.17 | 0.01 | 0.02% | 299,828 | 14,142,887 |
| 2022-08-23 | 47.25 | 47.50 | 46.00 | 47.04 | 47.16 | 0.12 | 0.26% | 399,128 | 18,822,876 |
| 2022-08-22 | 49.47 | 49.50 | 45.00 | 47.19 | 47.04 | -0.15 | -0.32% | 420,263 | 19,769,172 |
| 2022-08-19 | 51.72 | 51.72 | 47.00 | 45.00 | 47.19 | 2.19 | 4.87% | 62,160 | 2,933,330 |
From:
To: