Дундаж ₮: 186.41
Дундаж Ш: 10,637
Сүүлчийн ₮: 197.12
Сүүлчийн Ш: 4,424
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2022-07-06 189.00 205.00 189.00 204.28 197.12 -7.16 -3.50% 4,424 872,059
2022-07-05 204.00 205.00 204.00 204.99 204.28 -0.71 -0.35% 2,000 408,560
2022-07-04 195.98 205.00 195.98 186.65 204.99 18.34 9.83% 196 40,178
2022-06-30 195.00 195.00 186.02 197.00 186.65 -10.35 -5.25% 730 136,255
2022-06-29 196.00 199.00 190.00 196.00 197.00 1.00 0.51% 4,390 864,830
2022-06-28 196.00 196.00 196.00 196.72 196.00 -0.72 -0.37% 100 19,600
2022-06-27 194.93 199.00 194.93 194.00 196.72 2.72 1.40% 2,565 504,587
2022-06-24 194.00 194.00 194.00 186.50 194.00 7.50 4.02% 3,000 582,000
2022-06-23 186.50 186.50 186.50 186.03 186.50 0.47 0.25% 1,627 303,436
2022-06-22 186.02 186.04 186.02 185.62 186.03 0.41 0.22% 2,840 528,325
2022-06-21 189.72 194.00 185.02 189.72 185.62 -4.10 -2.16% 2,797 519,179
2022-06-17 194.00 194.00 185.01 185.30 189.72 4.42 2.39% 2,029 384,942
2022-06-16 189.57 190.00 183.00 189.57 185.30 -4.27 -2.25% 15,579 2,886,789
2022-06-15 190.00 190.00 189.00 185.07 189.57 4.50 2.43% 418 79,240
2022-06-13 194.99 194.99 184.00 195.00 185.07 -9.93 -5.09% 6,750 1,249,223
2022-06-09 195.00 195.00 195.00 182.22 195.00 12.78 7.01% 20 3,900
2022-06-08 182.00 183.00 182.00 184.64 182.22 -2.42 -1.31% 15,600 2,842,632
2022-06-07 198.98 198.98 183.00 199.00 184.64 -14.36 -7.22% 3,333 615,405
2022-06-06 199.00 199.00 199.00 194.83 199.00 4.17 2.14% 20 3,980
2022-06-03 187.00 199.99 187.00 196.80 194.83 -1.97 -1.00% 3,196 622,677
2022-06-02 201.00 201.00 195.00 203.00 196.80 -6.20 -3.05% 1,558 306,614
2022-05-31 190.00 203.00 187.01 194.94 203.00 8.06 4.13% 135 27,405
2022-05-27 202.00 202.00 194.94 194.94 194.94 0.00 0.00% 263 51,269
2022-05-26 195.00 195.00 190.00 197.82 194.94 -2.88 -1.46% 156 30,411
2022-05-25 200.00 200.00 195.00 190.14 197.82 7.68 4.04% 989 195,644
2022-05-24 194.00 202.98 187.00 202.46 190.14 -12.32 -6.09% 21,739 4,133,453
2022-05-23 203.50 203.50 200.00 202.01 202.46 0.45 0.22% 2,729 552,513
2022-05-20 207.50 207.90 202.01 208.00 202.01 -5.99 -2.88% 545 110,095
2022-05-19 208.00 208.00 208.00 202.00 208.00 6.00 2.97% 241 50,128
2022-05-17 202.00 202.00 202.00 203.61 202.00 -1.61 -0.79% 12,000 2,424,000
2022-05-16 214.88 214.88 202.00 214.89 203.61 -11.28 -5.25% 3,109 633,023
2022-05-13 214.89 214.89 214.89 203.09 214.89 11.80 5.81% 25 5,372
2022-05-12 214.00 214.00 203.00 202.27 203.09 0.82 0.41% 3,592 729,499
2022-05-11 214.99 214.99 202.00 204.71 202.27 -2.44 -1.19% 9,707 1,963,435
2022-05-10 216.98 216.98 202.00 202.62 204.71 2.09 1.03% 1,333 272,878
2022-05-09 215.00 215.00 202.00 202.02 202.62 0.60 0.30% 2,111 427,731
2022-05-06 212.00 217.89 202.00 211.26 202.02 -9.24 -4.37% 11,595 2,342,422
2022-05-05 212.00 217.89 207.00 214.04 211.26 -2.78 -1.30% 1,213 256,258
2022-05-04 216.00 218.00 212.00 218.90 214.04 -4.86 -2.22% 2,271 486,085
2022-05-03 218.98 218.98 210.00 217.50 218.90 1.40 0.64% 1,201 262,899
2022-05-02 212.00 219.00 210.00 208.90 217.50 8.60 4.12% 4,695 1,021,163
2022-04-28 215.00 215.00 201.13 215.66 208.90 -6.76 -3.13% 366 76,457
2022-04-27 219.00 219.99 200.00 219.86 215.66 -4.20 -1.91% 11,675 2,517,831
2022-04-26 210.00 219.97 210.00 219.00 219.86 0.86 0.39% 869 191,058
2022-04-25 219.95 219.95 210.00 219.98 219.00 -0.98 -0.45% 94 20,586
2022-04-22 217.98 220.00 217.97 218.00 219.98 1.98 0.91% 579 127,368
2022-04-21 218.00 218.00 217.98 207.00 218.00 11.00 5.31% 1,305 284,490
2022-04-20 223.00 223.00 200.00 217.38 207.00 -10.38 -4.78% 11,600 2,401,200
2022-04-19 218.00 224.95 209.00 228.00 217.38 -10.62 -4.66% 1,404 305,202
2022-04-18 221.10 229.00 221.09 233.51 228.00 -5.51 -2.36% 601 137,028
2022-04-15 237.00 237.00 210.10 221.09 233.51 12.42 5.62% 231 53,941
2022-04-14 218.74 229.50 218.49 201.17 221.09 19.92 9.90% 38,324 8,473,053
2022-04-13 218.80 218.80 187.00 218.51 201.17 -17.34 -7.94% 997 200,566
2022-04-12 201.02 218.80 178.00 201.02 218.51 17.49 8.70% 9,052 1,977,953
2022-04-11 202.00 202.00 201.00 219.00 201.02 -17.98 -8.21% 5,000 1,005,100
2022-04-08 205.01 219.00 205.01 202.56 219.00 16.44 8.12% 585 128,115
2022-04-07 202.00 219.98 202.00 201.00 202.56 1.56 0.78% 97 19,648
2022-04-06 202.00 202.00 201.00 200.97 201.00 0.03 0.01% 65,870 13,239,870
2022-04-05 215.00 215.00 200.00 219.45 200.97 -18.48 -8.42% 21,181 4,256,746
2022-04-04 222.99 222.99 215.00 224.66 219.45 -5.21 -2.32% 2,323 509,782
2022-04-01 229.50 237.99 220.00 220.00 224.66 4.66 2.12% 8,883 1,995,655
2022-03-31 229.99 229.99 218.00 220.18 220.00 -0.18 -0.08% 993 218,460
2022-03-30 219.99 229.99 219.99 238.19 220.18 -18.01 -7.56% 10,900 2,399,962
2022-03-29 238.99 238.99 238.19 218.86 238.19 19.33 8.83% 21 5,002
2022-03-28 215.00 226.00 208.21 209.09 218.86 9.77 4.67% 53,796 11,773,793
2022-03-25 215.99 215.99 209.00 215.00 209.09 -5.91 -2.75% 18,689 3,907,683
2022-03-24 214.99 215.00 214.98 215.00 215.00 0.00 0.00% 3,555 764,325
2022-03-23 215.00 215.00 214.99 215.00 215.00 0.00 0.00% 7,191 1,546,065
2022-03-22 215.00 215.00 215.00 210.02 215.00 4.98 2.37% 2,810 604,150
2022-03-21 215.98 216.00 210.01 215.99 210.02 -5.97 -2.76% 19,476 4,090,350
2022-03-18 215.00 216.00 206.00 206.00 215.99 9.99 4.85% 17,981 3,883,716
2022-03-17 216.00 216.00 206.00 216.31 206.00 -10.31 -4.77% 200 41,200
2022-03-16 216.95 216.95 215.99 210.40 216.31 5.91 2.81% 320 69,219
2022-03-15 217.96 217.96 200.00 218.05 210.40 -7.65 -3.51% 14,701 3,093,090
2022-03-14 218.00 218.87 217.00 216.99 218.05 1.06 0.49% 2,581 562,787
2022-03-11 215.10 217.00 215.00 217.00 216.99 -0.01 0.00% 2,657 576,542
2022-03-10 217.00 217.00 217.00 216.23 217.00 0.77 0.36% 524 113,708
2022-03-09 216.00 217.00 215.00 215.00 216.23 1.23 0.57% 22,597 4,886,149
2022-03-07 214.00 215.00 214.00 215.14 215.00 -0.14 -0.07% 17,088 3,673,920
2022-03-04 218.60 218.70 215.00 218.29 215.14 -3.15 -1.44% 11,840 2,547,258
2022-03-03 215.90 218.98 214.01 218.49 218.29 -0.20 -0.09% 16,579 3,619,030
2022-03-02 213.01 218.89 213.01 214.52 218.49 3.97 1.85% 15,117 3,302,913
2022-03-01 214.00 215.00 213.00 213.96 214.52 0.56 0.26% 26,992 5,790,324
2022-02-28 213.00 214.00 212.02 211.00 213.96 2.96 1.40% 10,992 2,351,848
2022-02-25 202.80 211.00 202.80 213.06 211.00 -2.06 -0.97% 5,314 1,121,254
2022-02-24 208.00 215.00 208.00 205.89 213.06 7.17 3.48% 13,807 2,941,719
2022-02-23 209.00 209.00 203.00 204.23 205.89 1.66 0.81% 8,860 1,824,185
2022-02-22 212.00 212.00 200.01 203.37 204.23 0.86 0.42% 11,801 2,410,118
2022-02-21 210.00 212.00 200.00 206.04 203.37 -2.67 -1.30% 54,940 11,173,148
2022-02-18 210.00 210.00 206.00 200.00 206.04 6.04 3.02% 1,010 208,100
2022-02-16 210.00 210.00 200.00 210.00 200.00 -10.00 -4.76% 22,420 4,484,000
2022-02-15 219.00 219.99 200.00 219.92 210.00 -9.92 -4.51% 15,070 3,164,700
2022-02-14 224.00 224.00 215.00 214.21 219.92 5.71 2.67% 19,406 4,267,768
2022-02-11 195.00 216.20 195.00 188.00 214.21 26.21 13.94% 213,413 45,715,199
2022-02-10 188.00 188.00 188.00 186.31 188.00 1.69 0.91% 1 188
2022-02-09 187.00 187.00 186.00 186.00 186.31 0.31 0.17% 4,835 900,809
2022-02-08 186.50 187.00 186.00 186.00 186.00 0.00 0.00% 3,382 629,052
2022-02-07 178.00 186.00 178.00 186.00 186.00 0.00 0.00% 1,530 284,580
2022-02-01 186.00 186.00 186.00 186.00 186.00 0.00 0.00% 890 165,540
2022-01-31 177.00 186.00 177.00 185.49 186.00 0.51 0.27% 685 127,410
2022-01-28 185.10 188.00 185.10 185.00 185.49 0.49 0.26% 1,235 229,080
2022-01-27 185.00 185.00 185.00 175.00 185.00 10.00 5.71% 14,558 2,693,230
2022-01-26 175.00 175.00 175.00 188.94 175.00 -13.94 -7.38% 700 122,500
2022-01-25 188.00 189.00 188.00 188.54 188.94 0.40 0.21% 12,049 2,276,538
2022-01-24 190.00 190.00 188.00 190.00 188.54 -1.46 -0.77% 5,342 1,007,181
2022-01-21 190.00 190.00 190.00 190.99 190.00 -0.99 -0.52% 20 3,800
2022-01-20 190.99 190.99 190.99 172.19 190.99 18.80 10.92% 9 1,719
2022-01-19 172.85 172.85 172.00 172.85 172.19 -0.66 -0.38% 1,450 249,676
2022-01-18 172.00 177.00 172.00 177.02 172.85 -4.17 -2.36% 994 171,813
2022-01-17 194.00 194.00 175.01 185.43 177.02 -8.41 -4.54% 4,869 861,910
2022-01-14 194.50 194.50 185.00 197.51 185.43 -12.08 -6.12% 110 20,397
2022-01-13 190.00 198.00 178.10 195.00 197.51 2.51 1.29% 2,339 461,976
2022-01-12 195.00 195.00 195.00 183.48 195.00 11.52 6.28% 69 13,455
2022-01-11 176.00 190.00 176.00 172.24 183.48 11.24 6.53% 4,303 789,514
2022-01-10 179.00 179.00 170.00 174.62 172.24 -2.38 -1.36% 10,158 1,749,614
2022-01-07 177.00 178.00 174.00 178.00 174.62 -3.38 -1.90% 36,350 6,347,437
2022-01-06 180.00 180.00 178.00 177.00 178.00 1.00 0.56% 497 88,466
2022-01-05 174.00 178.00 174.00 174.00 177.00 3.00 1.72% 10,618 1,879,386
2022-01-04 178.00 179.90 174.00 175.22 174.00 -1.22 -0.70% 5,054 879,396
2022-01-03 190.00 190.00 172.00 172.41 175.22 2.81 1.63% 2,797 490,090
2021-12-31 173.00 180.00 172.00 172.00 172.41 0.41 0.24% 301,025 51,899,720
2021-12-30 172.00 172.00 172.00 174.29 172.00 -2.29 -1.31% 2,930 503,960
2021-12-28 174.00 175.00 174.00 169.00 174.29 5.29 3.13% 3,450 601,301
2021-12-27 169.00 174.00 169.00 173.49 169.00 -4.49 -2.59% 1,244 210,236
2021-12-24 173.00 175.00 168.51 173.00 173.49 0.49 0.28% 9,721 1,686,496
2021-12-23 173.00 173.00 173.00 174.00 173.00 -1.00 -0.57% 148 25,604
2021-12-22 175.00 178.90 174.00 168.91 174.00 5.09 3.01% 2,790 485,460
2021-12-21 179.00 179.00 168.00 179.75 168.91 -10.84 -6.03% 65,133 11,001,615
2021-12-20 179.99 179.99 174.00 179.98 179.75 -0.23 -0.13% 6,864 1,233,804
2021-12-17 179.10 179.98 179.10 179.10 179.98 0.88 0.49% 11,361 2,044,753
2021-12-16 179.10 179.10 179.10 174.85 179.10 4.25 2.43% 234 41,909
2021-12-15 175.00 175.00 174.00 178.14 174.85 -3.29 -1.85% 5,779 1,010,458
2021-12-14 179.50 179.50 173.00 179.00 178.14 -0.86 -0.48% 1,206 214,837
2021-12-13 179.00 179.00 179.00 174.33 179.00 4.67 2.68% 200 35,800
2021-12-10 173.00 175.00 170.00 173.00 174.33 1.33 0.77% 2,820 491,611
2021-12-09 173.00 173.00 173.00 173.00 173.00 0.00 0.00% 752 130,096
2021-12-07 173.00 173.00 173.00 167.88 173.00 5.12 3.05% 557 96,361
2021-12-06 175.00 175.00 167.01 175.00 167.88 -7.12 -4.07% 2,582 433,466
2021-12-03 175.00 175.00 175.00 175.00 175.00 0.00 0.00% 1,051 183,925
2021-12-02 175.00 175.00 175.00 167.96 175.00 7.04 4.19% 2,171 379,925
2021-12-01 179.99 179.99 167.00 180.00 167.96 -12.04 -6.69% 19,256 3,234,238
2021-11-30 170.12 180.00 170.00 171.00 180.00 9.00 5.26% 11,993 2,158,740
2021-11-29 171.00 171.00 171.00 183.00 171.00 -12.00 -6.56% 27,901 4,771,071
2021-11-25 183.00 183.00 183.00 176.00 183.00 7.00 3.98% 45 8,235
2021-11-24 185.00 185.00 176.00 180.00 176.00 -4.00 -2.22% 1,150 202,400
2021-11-23 190.00 190.00 175.00 187.01 180.00 -7.01 -3.75% 59,691 10,744,380
2021-11-22 188.00 197.00 187.00 187.43 187.01 -0.42 -0.22% 7,348 1,374,149
2021-11-19 176.00 194.00 176.00 180.08 187.43 7.35 4.08% 4,274 801,076
2021-11-18 190.00 190.00 179.00 175.00 180.08 5.08 2.90% 14,816 2,668,065
2021-11-17 182.50 182.50 175.00 175.99 175.00 -0.99 -0.56% 1,119 195,825
2021-11-16 170.20 180.00 170.20 170.00 175.99 5.99 3.52% 6,304 1,109,441
2021-11-15 170.00 170.00 170.00 177.94 170.00 -7.94 -4.46% 5,724 973,080
2021-11-12 178.00 178.00 176.00 172.08 177.94 5.86 3.41% 168 29,894
2021-11-11 171.10 179.00 171.01 174.59 172.08 -2.51 -1.44% 2,511 432,093
2021-11-10 175.01 176.00 170.00 180.00 174.59 -5.41 -3.01% 2,955 515,913
2021-11-09 180.00 180.00 179.99 182.50 180.00 -2.50 -1.37% 3,653 657,540
2021-11-08 180.00 182.50 180.00 180.00 182.50 2.50 1.39% 3,645 665,213
2021-11-04 179.00 180.00 175.00 180.00 180.00 0.00 0.00% 2,794 502,920
2021-11-03 180.00 180.00 180.00 182.26 180.00 -2.26 -1.24% 1,486 267,480
2021-11-02 183.00 183.01 181.00 184.84 182.26 -2.58 -1.40% 6,734 1,227,339
2021-11-01 190.00 190.00 182.50 189.20 184.84 -4.36 -2.30% 37,210 6,877,896
2021-10-28 189.00 195.00 188.00 191.95 189.20 -2.75 -1.43% 2,418 457,486
2021-10-27 190.00 195.00 190.00 197.00 194.73 -2.27 -1.15% 7,878 1,534,083
2021-10-26 198.00 198.00 190.00 199.16 197.00 -2.16 -1.08% 3,608 710,776
2021-10-25 200.00 202.00 198.00 197.40 199.16 1.76 0.89% 4,046 805,801
2021-10-22 196.00 200.00 190.00 196.49 197.40 0.91 0.46% 1,113 219,706
2021-10-21 198.00 202.00 196.00 196.00 196.49 0.49 0.25% 3,799 746,466
2021-10-20 198.98 200.00 195.00 188.32 196.00 7.68 4.08% 2,944 577,024
2021-10-19 185.00 198.00 185.00 200.00 188.32 -11.68 -5.84% 12,402 2,335,545
2021-10-18 200.00 200.00 200.00 192.86 200.00 7.14 3.70% 200 40,000
2021-10-15 185.00 194.00 185.00 181.42 192.86 11.44 6.31% 7,813 1,506,815
2021-10-14 184.00 185.00 176.00 183.93 181.42 -2.51 -1.36% 3,789 687,400
2021-10-12 182.00 185.00 182.00 182.00 183.93 1.93 1.06% 3,947 725,972
2021-10-11 186.50 186.50 182.00 185.04 182.00 -3.04 -1.64% 9,210 1,676,220
2021-10-08 185.00 186.00 185.00 199.97 185.04 -14.93 -7.47% 5,152 953,326
2021-10-07 204.60 204.60 181.00 205.00 199.97 -5.03 -2.45% 13,905 2,780,583
2021-10-06 210.00 220.00 205.00 205.03 205.00 -0.03 -0.01% 3,272 670,760
2021-10-05 205.00 210.00 205.00 204.20 205.03 0.83 0.41% 5,102 1,046,063
2021-10-04 205.00 210.00 200.00 225.00 204.20 -20.80 -9.24% 12,212 2,493,690
2021-10-01 225.00 225.00 225.00 209.10 225.00 15.90 7.60% 1,300 292,500
2021-09-30 229.50 229.50 205.00 214.16 209.10 -5.06 -2.36% 10,514 2,198,477
2021-09-29 217.00 217.00 213.01 219.00 214.16 -4.84 -2.21% 2,002 428,748
2021-09-28 217.00 219.00 216.55 216.49 219.00 2.51 1.16% 300 65,700
2021-09-27 219.20 219.20 215.00 229.19 216.49 -12.70 -5.54% 1,317 285,117
2021-09-24 226.99 230.00 226.99 224.24 229.19 4.95 2.21% 2,210 506,510
2021-09-23 222.00 226.00 222.00 221.58 224.24 2.66 1.20% 15,592 3,496,350
2021-09-22 221.00 222.00 221.00 220.89 221.58 0.69 0.31% 2,254 499,441
2021-09-21 220.50 221.10 220.50 225.00 220.89 -4.11 -1.83% 2,754 608,331
2021-09-20 224.99 225.00 212.00 213.00 225.00 12.00 5.63% 1,204 270,900
2021-09-17 212.00 214.00 212.00 215.79 213.00 -2.79 -1.29% 9,571 2,038,623
2021-09-16 224.01 226.00 210.00 233.39 215.79 -17.60 -7.54% 38,189 8,240,804
2021-09-15 237.00 237.00 226.00 234.55 233.39 -1.16 -0.49% 40,793 9,520,678
2021-09-14 251.79 251.79 223.00 249.53 234.55 -14.98 -6.00% 23,229 5,448,362
2021-09-13 229.00 250.00 229.00 224.60 249.53 24.93 11.10% 30,713 7,663,815
2021-09-10 213.00 230.00 213.00 207.72 224.60 16.88 8.13% 17,651 3,964,415
2021-09-09 184.00 212.00 184.00 184.68 207.72 23.04 12.48% 26,486 5,501,672
2021-09-08 180.00 185.00 179.00 172.12 184.68 12.56 7.30% 36,679 6,773,878
2021-09-07 179.99 179.99 172.00 167.85 172.12 4.27 2.54% 3,561 612,919
2021-09-06 175.00 180.00 167.00 169.62 167.85 -1.77 -1.04% 8,913 1,496,047
2021-09-03 172.00 172.00 165.05 178.56 169.62 -8.94 -5.01% 17,807 3,020,423
2021-09-02 173.00 184.99 173.00 171.50 178.56 7.06 4.12% 14,297 2,552,872
2021-09-01 169.00 172.00 165.09 165.01 171.50 6.49 3.93% 22,451 3,850,347
2021-08-31 169.00 170.00 165.01 170.00 165.01 -4.99 -2.94% 17,921 2,957,144
2021-08-30 165.00 172.00 165.00 170.27 170.00 -0.27 -0.16% 33,258 5,653,860
2021-08-27 168.00 172.00 161.20 169.91 170.27 0.36 0.21% 35,832 6,101,115
2021-08-26 169.00 170.00 168.00 169.00 169.91 0.91 0.54% 29,214 4,963,751
2021-08-25 169.00 169.00 169.00 170.37 169.00 -1.37 -0.80% 2,797 472,693
2021-08-24 170.00 172.00 170.00 170.00 170.37 0.37 0.22% 13,206 2,249,906
2021-08-23 170.00 170.00 170.00 169.92 170.00 0.08 0.05% 7,608 1,293,360
2021-08-20 170.00 170.00 164.01 166.21 169.92 3.71 2.23% 22,977 3,904,252
2021-08-19 166.00 170.00 163.05 168.00 166.21 -1.79 -1.07% 75,050 12,474,061
2021-08-18 170.00 170.00 168.00 169.99 168.00 -1.99 -1.17% 15,214 2,555,952
2021-08-17 170.00 170.00 169.00 169.99 169.99 0.00 0.00% 29,299 4,980,537
2021-08-16 174.00 174.00 169.00 170.00 169.99 -0.01 -0.01% 18,834 3,201,592
2021-08-13 170.00 170.00 170.00 171.32 170.00 -1.32 -0.77% 8,977 1,526,090
2021-08-12 172.00 174.00 169.10 172.00 171.32 -0.68 -0.40% 15,106 2,587,960
2021-08-11 172.00 172.00 172.00 172.00 172.00 0.00 0.00% 485 83,420
2021-08-10 168.75 172.00 167.00 168.75 172.00 3.25 1.93% 6,754 1,161,688
2021-08-09 172.00 172.00 167.10 167.00 168.75 1.75 1.05% 1,540 259,875
2021-08-06 167.00 167.00 167.00 167.00 167.00 0.00 0.00% 1,560 260,520
2021-08-05 172.80 172.80 167.00 167.01 167.00 -0.01 -0.01% 1,300 217,100
2021-08-04 168.00 173.00 167.00 167.97 167.01 -0.96 -0.57% 49,750 8,308,748
2021-08-03 170.00 173.00 166.10 170.00 167.97 -2.03 -1.19% 3,546 595,622
2021-08-02 170.00 170.00 170.00 174.00 170.00 -4.00 -2.30% 788 133,960
2021-07-30 171.00 174.00 170.00 169.20 174.00 4.80 2.84% 3,066 533,484
2021-07-29 169.20 169.20 169.20 170.00 169.20 -0.80 -0.47% 4,614 780,689
2021-07-28 170.00 170.00 170.00 175.00 170.00 -5.00 -2.86% 2,780 472,600
2021-07-27 175.00 175.00 175.00 173.12 175.00 1.88 1.09% 3,015 527,625
2021-07-26 166.30 174.00 166.30 168.00 173.12 5.12 3.05% 3,096 535,980
2021-07-24 168.00 168.00 168.00 173.16 168.00 -5.16 -2.98% 53 8,904
2021-07-23 174.50 174.50 173.00 171.02 173.16 2.14 1.25% 561 97,143
2021-07-22 171.00 174.50 166.00 165.00 171.02 6.02 3.65% 9,146 1,564,149
2021-07-21 165.00 165.00 165.00 175.00 165.00 -10.00 -5.71% 5,000 825,000
2021-07-20 175.00 175.00 174.99 165.26 175.00 9.74 5.89% 2,001 350,175
2021-07-19 165.10 170.60 165.00 165.34 165.26 -0.08 -0.05% 17,781 2,938,488
2021-07-09 171.00 171.00 165.03 171.00 165.34 -5.66 -3.31% 13,837 2,287,810
2021-07-08 171.00 171.00 171.00 168.00 171.00 3.00 1.79% 390 66,690
2021-07-07 165.02 168.00 165.01 163.50 168.00 4.50 2.75% 16,800 2,822,400
2021-07-06 163.02 170.90 163.02 171.00 163.50 -7.50 -4.39% 1,153 188,516
2021-07-05 171.00 171.00 163.00 172.00 171.00 -1.00 -0.58% 3,341 571,311
2021-07-02 172.00 172.00 171.00 164.76 172.00 7.24 4.39% 2,306 396,632
2021-07-01 172.00 172.00 164.00 172.00 164.76 -7.24 -4.21% 5,266 867,626
2021-06-30 170.00 172.00 170.00 170.00 172.00 2.00 1.18% 784 134,848
2021-06-29 170.00 170.00 170.00 172.00 170.00 -2.00 -1.16% 1,000 170,000
2021-06-28 172.00 172.00 172.00 172.00 172.00 0.00 0.00% 1 172
2021-06-24 167.00 172.00 164.10 167.04 172.00 4.96 2.97% 3,510 603,720
2021-06-23 165.01 172.00 165.01 170.00 167.04 -2.96 -1.74% 18,902 3,157,390
2021-06-22 165.00 170.00 165.00 173.00 170.00 -3.00 -1.73% 736 125,120
2021-06-21 165.10 173.00 165.00 170.16 173.00 2.84 1.67% 1,201 207,773
2021-06-18 165.10 173.00 165.10 165.01 170.16 5.15 3.12% 2,500 425,400
2021-06-17 165.01 165.01 165.01 174.00 165.01 -8.99 -5.17% 1,000 165,010
2021-06-16 174.78 174.78 174.00 174.78 174.00 -0.78 -0.45% 1,085 188,790
2021-06-15 174.78 174.78 174.78 164.24 174.78 10.54 6.42% 279 48,764
2021-06-14 174.79 174.79 164.00 174.89 164.24 -10.65 -6.09% 1,703 279,701
2021-06-11 174.89 174.89 174.89 169.00 174.89 5.89 3.49% 1,780 311,304
2021-06-10 169.00 169.00 169.00 161.00 169.00 8.00 4.97% 200 33,800
2021-06-08 161.00 161.00 161.00 162.02 161.00 -1.02 -0.63% 7,000 1,127,000
2021-06-07 174.00 174.00 162.00 161.01 162.02 1.01 0.63% 4,357 705,921
2021-06-04 165.01 166.50 161.00 175.70 161.01 -14.69 -8.36% 21,299 3,429,352
2021-06-02 161.02 175.70 160.01 161.00 175.70 14.70 9.13% 12,036 2,114,725
2021-05-31 175.00 175.00 161.00 161.01 161.00 -0.01 -0.01% 2,146 345,506
2021-05-28 178.99 179.99 161.01 160.11 161.01 0.56 0.56% 4,311 694,114
2021-05-27 179.99 179.99 160.00 169.64 160.11 -9.53 -5.62% 32,219 5,158,584
2021-05-25 169.00 171.00 169.00 169.50 169.64 0.14 0.08% 15,090 2,559,868
2021-05-24 169.50 169.50 169.50 162.13 169.50 7.37 4.55% 70 11,865
2021-05-21 161.50 169.90 161.20 162.65 162.13 -0.52 -0.32% 8,327 1,350,057
2021-05-20 169.90 169.90 161.50 169.90 162.65 -7.25 -4.27% 1,578 256,662
2021-05-19 170.00 170.00 166.00 167.01 169.90 2.89 1.73% 1,953 331,815
2021-05-18 170.00 170.00 166.00 170.00 167.01 -2.99 -1.76% 8,948 1,494,405
2021-05-17 170.00 170.00 170.00 170.00 170.00 0.00 0.00% 6 1,020
2021-05-14 168.50 170.00 168.50 169.02 170.00 0.98 0.58% 2,557 434,690
2021-05-13 169.00 170.00 169.00 169.00 169.02 0.02 0.01% 9,730 1,644,565
2021-05-12 169.00 169.00 167.10 166.99 169.00 2.01 1.20% 5,959 1,007,071
2021-05-11 167.00 167.00 166.00 166.87 166.99 0.12 0.07% 8,650 1,444,464
2021-05-10 167.00 167.00 166.66 166.45 166.87 0.42 0.25% 2,223 370,952
2021-05-07 166.00 166.50 166.00 164.82 166.45 1.63 0.99% 7,810 1,299,975
2021-05-06 165.00 165.00 164.00 163.14 164.82 1.68 1.03% 2,828 466,111
2021-05-05 161.14 165.00 161.14 166.92 163.14 -3.78 -2.26% 621 101,310
2021-05-04 161.10 169.00 161.10 166.00 166.92 0.92 0.55% 6,114 1,020,549
2021-05-03 170.00 170.00 165.00 169.00 166.00 -3.00 -1.78% 6,162 1,022,892
2021-04-30 170.00 170.00 168.00 170.00 169.00 -1.00 -0.59% 3,127 528,463
2021-04-29 169.00 171.00 167.00 170.00 170.00 0.00 0.00% 37,958 6,452,860
2021-04-28 169.00 170.00 169.00 169.00 170.00 1.00 0.59% 1,937 329,290
2021-04-27 171.00 171.00 169.00 169.22 169.00 -0.22 -0.13% 4,500 760,500
2021-04-26 172.00 172.00 167.00 167.77 169.22 1.45 0.86% 7,514 1,271,519
2021-04-23 166.01 174.00 166.01 174.00 167.77 -6.23 -3.58% 39,107 6,560,981
2021-04-22 175.00 175.00 165.00 171.99 174.00 2.01 1.17% 5,248 913,152
2021-04-21 172.00 172.00 171.00 172.08 171.99 -0.09 -0.05% 20,792 3,576,016
2021-04-20 171.00 177.00 170.00 174.91 172.08 -2.83 -1.62% 4,000 688,320
2021-04-19 172.10 176.00 171.00 173.12 174.91 1.79 1.03% 16,536 2,892,312
2021-04-16 178.00 178.00 172.00 172.69 173.12 0.43 0.25% 28,956 5,012,863
2021-04-15 171.21 179.90 171.21 175.76 172.69 -3.07 -1.75% 4,775 824,595
2021-04-14 180.00 180.00 175.00 175.14 175.76 0.62 0.35% 4,303 756,295
2021-04-13 178.00 180.00 171.10 179.90 175.14 -4.76 -2.65% 6,173 1,081,139
2021-04-12 177.50 180.00 177.50 177.50 179.90 2.40 1.35% 5,272 948,433
2021-04-09 177.00 180.00 177.00 171.77 177.50 5.73 3.34% 1,817 322,518
2021-04-08 181.00 181.00 170.00 177.59 171.77 -5.82 -3.28% 13,460 2,312,024
2021-04-07 178.60 178.60 177.10 180.00 177.59 -2.41 -1.34% 10,000 1,775,900
2021-04-06 180.00 181.00 180.00 180.22 180.00 -0.22 -0.12% 20,031 3,605,580
2021-04-05 180.00 181.00 178.20 178.48 180.22 1.74 0.97% 20,523 3,698,655
2021-04-02 179.01 179.01 177.50 180.00 178.48 -1.52 -0.84% 14,379 2,566,364
2021-04-01 181.00 181.00 180.00 178.56 180.00 1.44 0.81% 2,748 494,640
2021-03-31 180.00 181.00 178.10 178.20 178.56 0.36 0.20% 2,090 373,190
2021-03-30 181.00 181.00 177.52 181.43 178.20 -3.23 -1.78% 19,517 3,477,929
2021-03-29 182.00 182.00 178.30 180.00 181.43 1.43 0.79% 5,935 1,076,787
2021-03-26 181.00 182.00 180.00 183.00 180.00 -3.00 -1.64% 9,578 1,724,040
2021-03-25 180.00 184.00 180.00 178.10 183.00 4.90 2.75% 8,169 1,494,927
2021-03-24 178.10 184.00 178.00 177.50 178.10 0.60 0.34% 3,330 593,073
2021-03-23 183.00 183.00 177.50 184.68 177.50 -7.18 -3.89% 13,178 2,339,095
2021-03-22 183.80 185.00 183.00 182.09 184.68 2.59 1.42% 10,891 2,011,350
2021-03-19 182.00 183.00 182.00 176.30 182.09 5.79 3.28% 2,297 418,261
2021-03-18 182.00 184.88 176.21 177.73 176.30 -1.43 -0.80% 15,824 2,789,771
2021-03-17 177.00 180.00 176.10 176.11 177.73 1.62 0.92% 68,269 12,133,449
2021-03-16 179.99 179.99 176.10 176.29 176.11 -0.18 -0.10% 769 135,429
2021-03-15 176.00 177.00 175.55 176.81 176.29 -0.52 -0.29% 2,885 508,597
2021-03-12 178.00 178.00 176.00 178.00 176.81 -1.19 -0.67% 5,092 900,317
2021-03-11 179.00 179.00 176.00 178.00 178.00 0.00 0.00% 18,986 3,379,508
2021-03-10 179.00 179.00 177.00 179.00 178.00 -1.00 -0.56% 22,727 4,045,406
2021-03-09 180.00 180.00 179.00 179.00 179.00 0.00 0.00% 21,399 3,830,421
2021-03-05 181.00 181.00 179.00 181.00 179.00 -2.00 -1.10% 1,130 202,270
2021-03-04 182.00 182.00 180.00 182.00 181.00 -1.00 -0.55% 9,917 1,794,977
2021-03-03 183.00 183.00 180.00 176.00 182.00 6.00 3.41% 12,127 2,207,114
2021-03-02 184.00 185.00 176.00 176.50 176.00 -0.50 -0.28% 7,360 1,295,360
2021-03-01 185.00 185.00 175.20 180.42 176.50 -3.92 -2.17% 11,492 2,028,338
2021-02-26 187.00 187.00 180.00 189.20 180.42 -8.78 -4.64% 8,075 1,456,892
2021-02-25 179.00 200.00 175.00 175.80 189.20 13.40 7.62% 58,830 11,130,636
2021-02-24 182.00 183.00 175.00 181.95 175.80 -6.15 -3.38% 56,504 9,933,403
2021-02-23 180.00 184.00 180.00 180.77 181.95 1.18 0.65% 9,543 1,736,349
2021-02-22 182.00 182.00 179.00 180.69 180.77 0.08 0.04% 19,880 3,593,708
2021-02-19 179.10 184.00 179.00 174.55 180.69 6.14 3.52% 63,366 11,449,603
2021-02-18 176.00 179.00 174.50 175.00 174.55 -0.45 -0.26% 12,233 2,135,270
2021-02-17 179.00 179.00 175.00 179.18 175.00 -4.18 -2.33% 12,659 2,215,325
2021-02-16 176.00 179.99 175.00 178.00 179.18 1.18 0.66% 15,635 2,801,479
2021-02-15 176.00 178.00 176.00 177.00 178.00 1.00 0.56% 8,044 1,431,832
2021-02-11 177.00 177.00 177.00 177.01 177.00 -0.01 -0.01% 1,330 235,410
2021-02-10 178.00 179.99 177.00 179.14 177.01 -2.13 -1.19% 18,906 3,346,551
2021-02-08 178.99 179.99 176.00 178.19 179.14 0.95 0.53% 3,777 676,612
2021-02-05 178.91 179.99 176.00 177.31 178.19 0.88 0.50% 7,785 1,387,209
2021-02-04 179.98 179.98 177.00 177.00 177.31 0.31 0.18% 560 99,294
2021-02-03 179.80 179.99 177.00 176.41 177.00 0.59 0.33% 1,889 334,353
2021-02-02 179.00 179.98 174.00 179.00 176.41 -2.59 -1.45% 10,022 1,767,981
2021-02-01 176.00 179.00 175.00 178.00 179.00 1.00 0.56% 3,366 602,514
2021-01-29 178.00 178.00 178.00 176.86 178.00 1.14 0.64% 50 8,900
2021-01-28 178.00 180.00 175.00 178.43 176.86 -1.57 -0.88% 5,855 1,035,515
2021-01-27 180.00 180.00 178.00 180.00 178.43 -1.57 -0.87% 1,660 296,194
2021-01-26 180.00 180.00 180.00 179.39 180.00 0.61 0.34% 8,000 1,440,000
2021-01-25 175.00 181.00 174.00 177.04 179.39 2.35 1.33% 8,144 1,460,952
2021-01-22 177.00 183.00 177.00 171.93 177.04 5.11 2.97% 151 26,733
2021-01-21 180.00 182.00 171.10 179.90 171.93 -7.97 -4.43% 5,368 922,920
2021-01-20 179.90 179.90 179.90 180.07 179.90 -0.17 -0.09% 1,287 231,531
2021-01-19 180.00 182.50 180.00 182.43 180.07 -2.36 -1.29% 216 38,895
2021-01-18 175.00 182.99 175.00 168.24 182.43 14.19 8.43% 5,421 988,953
2021-01-15 168.10 179.99 168.00 169.17 168.24 -0.93 -0.55% 11,265 1,895,224
2021-01-14 178.00 182.00 168.00 182.00 169.17 -12.83 -7.05% 43,779 7,406,093
2021-01-13 182.99 182.99 175.00 183.00 182.00 -1.00 -0.55% 31,001 5,642,182
2021-01-12 183.00 183.00 182.99 180.00 183.00 3.00 1.67% 11,053 2,022,699
2021-01-11 180.50 182.99 180.00 180.00 180.00 0.00 0.00% 7,758 1,396,440
2021-01-08 180.00 180.00 180.00 180.11 180.00 -0.11 -0.06% 1,500 270,000
2021-01-07 180.11 180.11 180.00 179.99 180.11 0.12 0.07% 1,651 297,362
2021-01-06 181.00 181.00 179.50 180.69 179.99 -0.70 -0.39% 2,938 528,811
2021-01-05 180.98 180.98 180.10 181.27 180.69 -0.58 -0.32% 1,500 271,035
2021-01-04 181.00 182.00 178.20 180.34 181.27 0.93 0.52% 4,595 832,936
2020-12-31 180.00 181.99 180.00 181.00 180.34 -0.66 -0.36% 1,902 343,007
2020-12-30 180.01 181.00 180.00 182.99 181.00 -1.99 -1.09% 5,284 956,404
2020-12-28 182.99 182.99 182.99 183.00 182.99 -0.01 -0.01% 2,400 439,176
2020-12-24 181.00 183.00 181.00 183.00 183.00 0.00 0.00% 2,196 401,868
From: To: