| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-24 | 495.00 | 495.00 | 495.00 | 522.57 | 495.00 | -27.57 | -5.28% | 1,955 | 967,725 |
| 2024-04-04 | 520.00 | 530.00 | 520.00 | 485.00 | 522.57 | 37.57 | 7.75% | 1,000 | 522,570 |
| 2024-04-02 | 485.00 | 485.00 | 485.00 | 455.00 | 485.00 | 30.00 | 6.59% | 1 | 485 |
| 2024-03-26 | 455.00 | 455.00 | 455.00 | 520.00 | 455.00 | -65.00 | -12.50% | 840 | 382,200 |
| 2024-03-22 | 520.00 | 520.00 | 520.00 | 534.48 | 520.00 | -14.48 | -2.71% | 10 | 5,200 |
| 2024-03-19 | 534.48 | 534.48 | 534.48 | 479.99 | 534.48 | 54.49 | 11.35% | 10 | 5,345 |
| 2024-03-15 | 479.99 | 480.00 | 479.99 | 467.99 | 479.99 | 12.00 | 2.56% | 60 | 28,799 |
| 2024-03-13 | 467.99 | 467.99 | 467.99 | 459.99 | 467.99 | 8.00 | 1.74% | 360 | 168,476 |
| 2024-03-06 | 459.98 | 460.00 | 459.98 | 421.00 | 459.99 | 38.99 | 9.26% | 40 | 18,400 |
| 2024-03-01 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | 0.00 | 0.00% | 26 | 10,946 |
| 2024-02-29 | 421.00 | 421.00 | 421.00 | 453.60 | 421.00 | -32.60 | -7.19% | 93 | 39,153 |
| 2024-02-28 | 450.00 | 467.99 | 450.00 | 467.99 | 453.60 | -14.39 | -3.07% | 10 | 4,536 |
| 2024-02-27 | 467.99 | 467.99 | 467.99 | 440.00 | 467.99 | 27.99 | 6.36% | 18 | 8,424 |
| 2024-02-26 | 467.99 | 467.99 | 440.00 | 460.00 | 440.00 | -20.00 | -4.35% | 35 | 15,400 |
| 2024-02-22 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0.00 | 0.00% | 5 | 2,300 |
| 2024-02-21 | 400.10 | 460.00 | 400.10 | 467.17 | 460.00 | -7.17 | -1.53% | 116 | 53,360 |
| 2024-02-20 | 466.99 | 467.99 | 466.99 | 450.00 | 467.17 | 17.17 | 3.82% | 28 | 13,081 |
| 2024-02-16 | 450.00 | 450.00 | 450.00 | 467.00 | 450.00 | -17.00 | -3.64% | 25 | 11,250 |
| 2024-02-15 | 467.00 | 467.00 | 467.00 | 468.00 | 467.00 | -1.00 | -0.21% | 50 | 23,350 |
| 2024-02-13 | 468.00 | 468.00 | 468.00 | 431.29 | 468.00 | 36.71 | 8.51% | 21 | 9,828 |
| 2024-02-08 | 467.00 | 469.99 | 425.10 | 480.00 | 431.29 | -48.71 | -10.15% | 990 | 426,977 |
| 2024-02-07 | 480.00 | 480.00 | 480.00 | 549.99 | 480.00 | -69.99 | -12.73% | 60 | 28,800 |
| 2024-01-09 | 529.99 | 549.99 | 529.99 | 529.50 | 549.99 | 20.49 | 3.87% | 5 | 2,750 |
| 2024-01-08 | 437.10 | 529.50 | 437.10 | 461.08 | 529.50 | 68.42 | 14.84% | 64 | 33,888 |
| 2023-12-20 | 480.00 | 480.00 | 435.01 | 462.02 | 461.08 | -0.94 | -0.20% | 195 | 89,911 |
| 2023-12-19 | 462.02 | 462.02 | 462.02 | 521.99 | 462.02 | -59.97 | -11.49% | 140 | 64,683 |
| 2023-12-11 | 521.98 | 521.99 | 521.98 | 480.00 | 521.99 | 41.99 | 8.75% | 112 | 58,463 |
| 2023-11-30 | 470.00 | 480.00 | 461.01 | 470.00 | 480.00 | 10.00 | 2.13% | 413 | 198,240 |
| 2023-11-29 | 465.00 | 470.00 | 465.00 | 462.00 | 470.00 | 8.00 | 1.73% | 55 | 25,850 |
| 2023-11-24 | 462.00 | 462.00 | 462.00 | 470.00 | 462.00 | -8.00 | -1.70% | 40 | 18,480 |
| 2023-11-23 | 470.00 | 470.00 | 470.00 | 461.01 | 470.00 | 8.99 | 1.95% | 14,960 | 7,031,200 |
| 2023-11-17 | 461.01 | 461.01 | 461.01 | 522.00 | 461.01 | -60.99 | -11.68% | 74 | 34,115 |
| 2023-11-16 | 522.00 | 522.00 | 522.00 | 521.98 | 522.00 | 0.02 | 0.00% | 1 | 522 |
| 2023-11-13 | 521.98 | 521.98 | 521.98 | 521.98 | 521.98 | 0.00 | 0.00% | 10 | 5,220 |
| 2023-11-07 | 521.98 | 521.98 | 521.98 | 460.01 | 521.98 | 61.97 | 13.47% | 5 | 2,610 |
| 2023-11-06 | 460.02 | 460.02 | 460.01 | 461.26 | 460.01 | -1.25 | -0.27% | 795 | 365,708 |
| 2023-11-03 | 522.00 | 522.00 | 461.00 | 476.00 | 461.26 | -14.74 | -3.10% | 648 | 298,896 |
| 2023-10-19 | 537.00 | 537.00 | 476.00 | 537.00 | 476.00 | -61.00 | -11.36% | 62 | 29,512 |
| 2023-10-17 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 0.00 | 0.00% | 2 | 1,074 |
| 2023-10-16 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 0.00 | 0.00% | 5 | 2,685 |
| 2023-09-27 | 537.00 | 537.00 | 537.00 | 476.00 | 537.00 | 61.00 | 12.82% | 100 | 53,700 |
| 2023-09-22 | 476.00 | 476.00 | 476.00 | 488.00 | 476.00 | -12.00 | -2.46% | 3 | 1,428 |
| 2023-09-21 | 487.98 | 488.00 | 487.98 | 425.01 | 488.00 | 62.99 | 14.82% | 150 | 73,200 |
| 2023-09-19 | 425.01 | 425.01 | 425.01 | 500.00 | 425.01 | -74.99 | -15.00% | 614 | 260,956 |
| 2023-09-08 | 500.00 | 500.00 | 500.00 | 472.00 | 500.00 | 28.00 | 5.93% | 10 | 5,000 |
| 2023-08-29 | 472.01 | 472.01 | 472.00 | 473.00 | 472.00 | -1.00 | -0.21% | 239 | 112,808 |
| 2023-08-23 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | 0.00 | 0.00% | 47 | 22,231 |
| 2023-08-21 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | 0.00 | 0.00% | 25 | 11,825 |
| 2023-08-16 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | 0.00 | 0.00% | 4 | 1,892 |
| 2023-08-15 | 473.00 | 473.00 | 473.00 | 501.89 | 473.00 | -28.89 | -5.76% | 277 | 131,021 |
| 2023-08-10 | 502.01 | 502.01 | 501.00 | 469.00 | 501.89 | 32.89 | 7.01% | 215 | 107,906 |
| 2023-08-04 | 469.00 | 469.00 | 469.00 | 550.00 | 469.00 | -81.00 | -14.73% | 276 | 129,444 |
| 2023-07-26 | 550.01 | 550.01 | 550.00 | 550.89 | 550.00 | -0.89 | -0.16% | 429 | 235,950 |
| 2023-07-25 | 550.01 | 600.00 | 550.01 | 600.00 | 550.89 | -49.11 | -8.19% | 285 | 157,004 |
| 2023-07-17 | 600.00 | 600.00 | 600.00 | 550.01 | 600.00 | 49.99 | 9.09% | 3 | 1,800 |
| 2023-07-06 | 550.01 | 550.01 | 550.01 | 600.00 | 550.01 | -49.99 | -8.33% | 511 | 281,055 |
| 2023-06-27 | 600.00 | 600.00 | 600.00 | 550.00 | 600.00 | 50.00 | 9.09% | 5 | 3,000 |
| 2023-06-26 | 550.00 | 550.00 | 550.00 | 600.00 | 550.00 | -50.00 | -8.33% | 594 | 326,700 |
| 2023-06-20 | 600.00 | 600.00 | 600.00 | 685.00 | 600.00 | -85.00 | -12.41% | 960 | 576,000 |
| 2023-06-12 | 685.00 | 685.00 | 684.95 | 685.00 | 685.00 | 0.00 | 0.00% | 687 | 470,595 |
| 2023-06-07 | 685.00 | 685.00 | 685.00 | 686.55 | 685.00 | -1.55 | -0.23% | 83 | 56,855 |
| 2023-05-18 | 686.55 | 686.55 | 686.55 | 687.00 | 686.55 | -0.45 | -0.07% | 124 | 85,132 |
| 2023-05-05 | 650.00 | 687.00 | 650.00 | 600.00 | 687.00 | 87.00 | 14.50% | 118 | 81,066 |
| 2023-05-04 | 575.00 | 600.00 | 575.00 | 557.65 | 600.00 | 42.35 | 7.59% | 423 | 253,800 |
| 2023-05-03 | 471.03 | 575.00 | 471.03 | 552.00 | 557.65 | 5.65 | 1.02% | 223 | 124,356 |
| 2023-05-02 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | 0.00 | 0.00% | 42 | 23,184 |
| 2023-04-28 | 552.00 | 552.00 | 552.00 | 550.00 | 552.00 | 2.00 | 0.36% | 5 | 2,760 |
| 2023-04-27 | 550.00 | 550.00 | 550.00 | 478.94 | 550.00 | 71.06 | 14.84% | 98 | 53,900 |
| 2023-04-26 | 480.00 | 480.00 | 471.01 | 480.00 | 478.94 | -1.06 | -0.22% | 596 | 285,448 |
| 2023-04-21 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00 | 0.00% | 200 | 96,000 |
| 2023-04-19 | 480.01 | 480.01 | 480.00 | 488.33 | 480.00 | -8.33 | -1.71% | 199 | 95,520 |
| 2023-04-18 | 495.15 | 495.15 | 485.00 | 500.00 | 488.33 | -11.67 | -2.33% | 800 | 390,664 |
| 2023-04-06 | 500.00 | 500.00 | 500.00 | 500.09 | 500.00 | -0.09 | -0.02% | 260 | 130,000 |
| 2023-04-05 | 501.00 | 501.00 | 500.00 | 502.22 | 500.09 | -2.13 | -0.42% | 110 | 55,010 |
| 2023-04-03 | 563.00 | 563.00 | 500.00 | 562.00 | 502.22 | -59.78 | -10.64% | 95 | 47,711 |
| 2023-03-31 | 562.00 | 562.00 | 562.00 | 648.00 | 562.00 | -86.00 | -13.27% | 10 | 5,620 |
| 2023-03-30 | 648.00 | 648.00 | 648.00 | 660.00 | 648.00 | -12.00 | -1.82% | 2 | 1,296 |
| 2023-03-16 | 660.00 | 660.00 | 660.00 | 620.00 | 660.00 | 40.00 | 6.45% | 55 | 36,300 |
| 2023-03-07 | 600.00 | 620.00 | 600.00 | 614.59 | 620.00 | 5.41 | 0.88% | 20 | 12,400 |
| 2023-03-06 | 600.00 | 669.00 | 600.00 | 600.00 | 614.59 | 14.59 | 2.43% | 804 | 494,130 |
| 2023-03-03 | 600.00 | 600.00 | 600.00 | 650.00 | 600.00 | -50.00 | -7.69% | 4 | 2,400 |
| 2023-03-01 | 650.00 | 650.00 | 650.00 | 669.99 | 650.00 | -19.99 | -2.98% | 27 | 17,550 |
| 2023-02-27 | 669.99 | 670.00 | 669.99 | 690.00 | 669.99 | -20.01 | -2.90% | 100 | 66,999 |
| 2023-02-06 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0.00 | 0.00% | 166 | 114,540 |
| 2023-02-02 | 690.00 | 690.00 | 690.00 | 671.92 | 690.00 | 18.08 | 2.69% | 1 | 690 |
| 2023-01-11 | 659.00 | 680.00 | 659.00 | 659.00 | 671.92 | 12.92 | 1.96% | 1,901 | 1,277,320 |
| 2022-12-27 | 659.00 | 659.00 | 659.00 | 659.66 | 659.00 | -0.66 | -0.10% | 24 | 15,816 |
| 2022-12-22 | 681.99 | 681.99 | 615.00 | 600.00 | 659.66 | 59.66 | 9.94% | 30 | 19,790 |
| 2022-12-21 | 600.00 | 600.00 | 600.00 | 593.30 | 600.00 | 6.70 | 1.13% | 20 | 12,000 |
| 2022-12-20 | 579.99 | 593.30 | 579.99 | 516.00 | 593.30 | 77.30 | 14.98% | 52 | 30,852 |
| 2022-12-19 | 516.00 | 516.00 | 516.00 | 450.00 | 516.00 | 66.00 | 14.67% | 100 | 51,600 |
| 2022-12-14 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0.00 | 0.00% | 371 | 166,950 |
| 2022-12-13 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0.00 | 0.00% | 420 | 189,000 |
| 2022-12-05 | 450.00 | 450.00 | 450.00 | 502.00 | 450.00 | -52.00 | -10.36% | 100 | 45,000 |
| 2022-11-23 | 580.00 | 580.00 | 502.00 | 589.99 | 502.00 | -87.99 | -14.91% | 108 | 54,216 |
| 2022-10-17 | 589.99 | 590.00 | 589.99 | 589.99 | 589.99 | 0.00 | 0.00% | 327 | 192,927 |
| 2022-10-11 | 589.99 | 589.99 | 589.99 | 580.00 | 589.99 | 9.99 | 1.72% | 23 | 13,570 |
| 2022-10-07 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0.00 | 0.00% | 46 | 26,680 |
| 2022-09-21 | 580.00 | 580.00 | 580.00 | 590.00 | 580.00 | -10.00 | -1.69% | 15 | 8,700 |
| 2022-09-16 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0.00 | 0.00% | 144 | 84,960 |
| 2022-09-14 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0.00 | 0.00% | 1 | 590 |
| 2022-09-13 | 590.00 | 590.00 | 590.00 | 587.00 | 590.00 | 3.00 | 0.51% | 5 | 2,950 |
| 2022-09-12 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 0.00 | 0.00% | 728 | 427,336 |
| 2022-09-09 | 587.00 | 587.00 | 587.00 | 590.00 | 587.00 | -3.00 | -0.51% | 110 | 64,570 |
| 2022-08-17 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0.00 | 0.00% | 4 | 2,360 |
| 2022-08-04 | 590.00 | 590.00 | 590.00 | 600.00 | 590.00 | -10.00 | -1.67% | 158 | 93,220 |
| 2022-08-03 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.00 | 0.00% | 10 | 6,000 |
| 2022-08-02 | 580.00 | 600.00 | 580.00 | 645.00 | 600.00 | -45.00 | -6.98% | 1,020 | 612,000 |
| 2022-07-19 | 645.00 | 645.00 | 645.00 | 649.00 | 645.00 | -4.00 | -0.62% | 285 | 183,825 |
| 2022-07-06 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 0.00 | 0.00% | 551 | 357,599 |
| 2022-07-05 | 649.00 | 649.00 | 649.00 | 649.78 | 649.00 | -0.78 | -0.12% | 5 | 3,245 |
| 2022-06-21 | 649.00 | 650.00 | 649.00 | 690.00 | 649.78 | -40.22 | -5.83% | 193 | 125,408 |
| 2022-06-13 | 690.00 | 690.00 | 690.00 | 600.00 | 690.00 | 90.00 | 15.00% | 12 | 8,280 |
| 2022-06-09 | 600.00 | 600.00 | 600.00 | 690.00 | 600.00 | -90.00 | -13.04% | 500 | 300,000 |
| 2022-06-08 | 690.00 | 690.00 | 690.00 | 694.00 | 690.00 | -4.00 | -0.58% | 100 | 69,000 |
| 2022-06-06 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | 0.00 | 0.00% | 10 | 6,940 |
| 2022-06-03 | 694.00 | 694.00 | 694.00 | 675.00 | 694.00 | 19.00 | 2.81% | 1 | 694 |
| 2022-05-31 | 675.00 | 675.00 | 675.00 | 635.00 | 675.00 | 40.00 | 6.30% | 2 | 1,350 |
| 2022-05-30 | 635.00 | 635.00 | 635.00 | 595.00 | 635.00 | 40.00 | 6.72% | 2 | 1,270 |
| 2022-05-27 | 595.00 | 595.00 | 595.00 | 694.99 | 595.00 | -99.99 | -14.39% | 155 | 92,225 |
| 2022-05-25 | 592.00 | 694.99 | 592.00 | 695.00 | 694.99 | -0.01 | 0.00% | 58 | 40,309 |
| 2022-05-23 | 695.00 | 695.00 | 695.00 | 695.13 | 695.00 | -0.13 | -0.02% | 10 | 6,950 |
| 2022-05-16 | 695.00 | 698.00 | 695.00 | 709.90 | 695.13 | -14.77 | -2.08% | 445 | 309,333 |
| 2022-05-13 | 709.90 | 709.90 | 709.90 | 710.00 | 709.90 | -0.10 | -0.01% | 20 | 14,198 |
| 2022-05-12 | 710.00 | 710.00 | 710.00 | 725.38 | 710.00 | -15.38 | -2.12% | 3 | 2,130 |
| 2022-05-06 | 724.89 | 728.00 | 724.89 | 653.45 | 725.38 | 71.93 | 11.01% | 117 | 84,869 |
| 2022-05-05 | 649.00 | 724.90 | 649.00 | 635.00 | 653.45 | 18.45 | 2.91% | 323 | 211,064 |
| 2022-05-04 | 600.00 | 635.00 | 600.00 | 564.24 | 635.00 | 70.76 | 12.54% | 167 | 106,045 |
| 2022-05-03 | 565.00 | 566.00 | 560.00 | 495.00 | 564.24 | 69.24 | 13.99% | 525 | 296,226 |
| 2022-04-15 | 495.00 | 495.00 | 495.00 | 493.01 | 495.00 | 1.99 | 0.40% | 40 | 19,800 |
| 2022-03-31 | 493.10 | 493.10 | 493.00 | 485.01 | 493.01 | 8.00 | 1.65% | 420 | 207,064 |
| 2022-03-17 | 510.00 | 510.00 | 484.02 | 569.40 | 485.01 | -84.39 | -14.82% | 210 | 101,852 |
| 2022-03-16 | 600.00 | 600.00 | 510.00 | 600.00 | 569.40 | -30.60 | -5.10% | 450 | 256,230 |
| 2022-03-15 | 600.00 | 600.00 | 600.00 | 608.00 | 600.00 | -8.00 | -1.32% | 420 | 252,000 |
| 2022-03-01 | 608.00 | 608.00 | 608.00 | 605.00 | 608.00 | 3.00 | 0.50% | 160 | 97,280 |
| 2022-02-28 | 605.00 | 605.00 | 605.00 | 608.00 | 605.00 | -3.00 | -0.49% | 86 | 52,030 |
| 2022-02-22 | 608.00 | 608.00 | 608.00 | 603.00 | 608.00 | 5.00 | 0.83% | 29 | 17,632 |
| 2022-02-21 | 603.00 | 603.00 | 603.00 | 602.00 | 603.00 | 1.00 | 0.17% | 10 | 6,030 |
| 2022-02-15 | 602.00 | 602.00 | 602.00 | 608.00 | 602.00 | -6.00 | -0.99% | 45 | 27,090 |
| 2022-02-14 | 608.00 | 608.00 | 608.00 | 606.01 | 608.00 | 1.99 | 0.33% | 50 | 30,400 |
| 2022-02-07 | 606.01 | 606.01 | 606.00 | 615.00 | 606.01 | -8.99 | -1.46% | 100 | 60,601 |
| 2022-01-31 | 615.00 | 615.00 | 615.00 | 615.21 | 615.00 | -0.21 | -0.03% | 230 | 141,450 |
| 2022-01-28 | 616.00 | 616.00 | 615.00 | 606.00 | 615.21 | 9.21 | 1.52% | 470 | 289,149 |
| 2022-01-27 | 610.01 | 610.01 | 606.00 | 610.07 | 606.00 | -4.07 | -0.67% | 536 | 324,816 |
| 2022-01-25 | 610.00 | 611.01 | 610.00 | 600.10 | 610.07 | 9.97 | 1.66% | 678 | 413,627 |
| 2022-01-19 | 600.10 | 600.10 | 600.10 | 601.38 | 600.10 | -1.28 | -0.21% | 100 | 60,010 |
| 2022-01-14 | 600.00 | 619.00 | 600.00 | 700.00 | 601.38 | -98.62 | -14.09% | 290 | 174,400 |
| 2022-01-11 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0.00 | 0.00% | 308 | 215,600 |
| 2022-01-10 | 700.00 | 700.00 | 700.00 | 707.00 | 700.00 | -7.00 | -0.99% | 50 | 35,000 |
| 2022-01-06 | 710.00 | 710.00 | 707.00 | 712.08 | 707.00 | -5.08 | -0.71% | 280 | 197,960 |
| 2022-01-04 | 707.00 | 714.98 | 707.00 | 714.99 | 712.08 | -2.91 | -0.41% | 165 | 117,493 |
| 2022-01-03 | 714.99 | 714.99 | 714.99 | 712.05 | 714.99 | 2.94 | 0.41% | 39 | 27,885 |
| 2021-12-30 | 700.00 | 714.00 | 693.00 | 693.54 | 712.05 | 18.51 | 2.67% | 2,440 | 1,737,402 |
| 2021-12-28 | 659.98 | 695.00 | 659.98 | 660.00 | 693.54 | 33.54 | 5.08% | 135 | 93,628 |
| 2021-12-27 | 660.00 | 660.00 | 660.00 | 680.00 | 660.00 | -20.00 | -2.94% | 125 | 82,500 |
| 2021-12-23 | 680.00 | 680.00 | 680.00 | 699.71 | 680.00 | -19.71 | -2.82% | 110 | 74,800 |
| 2021-12-20 | 699.71 | 699.71 | 699.71 | 699.71 | 699.71 | 0.00 | 0.00% | 40 | 27,988 |
| 2021-12-17 | 699.00 | 700.00 | 699.00 | 690.32 | 699.71 | 9.39 | 1.36% | 70 | 48,980 |
| 2021-12-15 | 650.00 | 699.00 | 650.00 | 649.00 | 690.32 | 41.32 | 6.37% | 356 | 245,754 |
| 2021-12-14 | 649.00 | 649.00 | 649.00 | 600.08 | 649.00 | 48.92 | 8.15% | 8 | 5,192 |
| 2021-12-08 | 600.10 | 600.10 | 600.01 | 600.01 | 600.08 | 0.07 | 0.01% | 123 | 73,810 |
| 2021-12-06 | 600.01 | 600.01 | 600.01 | 600.30 | 600.01 | -0.29 | -0.05% | 245 | 147,002 |
| 2021-12-03 | 601.00 | 601.00 | 600.00 | 650.00 | 600.30 | -49.70 | -7.65% | 200 | 120,060 |
| 2021-12-02 | 650.00 | 650.00 | 650.00 | 666.00 | 650.00 | -16.00 | -2.40% | 5 | 3,250 |
| 2021-12-01 | 666.00 | 666.00 | 666.00 | 649.83 | 666.00 | 16.17 | 2.49% | 25 | 16,650 |
| 2021-11-30 | 656.00 | 656.00 | 600.01 | 643.83 | 649.83 | 6.00 | 0.93% | 272 | 176,754 |
| 2021-11-29 | 656.00 | 656.00 | 600.01 | 636.00 | 643.83 | 7.83 | 1.23% | 69 | 44,424 |
| 2021-11-24 | 636.00 | 636.00 | 636.00 | 630.00 | 636.00 | 6.00 | 0.95% | 100 | 63,600 |
| 2021-11-23 | 630.00 | 630.00 | 630.00 | 600.01 | 630.00 | 29.99 | 5.00% | 735 | 463,050 |
| 2021-11-22 | 600.00 | 630.00 | 600.00 | 600.00 | 600.01 | 0.01 | 0.00% | 20,074 | 12,044,601 |
| 2021-11-19 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.00 | 0.00% | 9,282 | 5,569,200 |
| 2021-11-18 | 630.00 | 630.00 | 600.00 | 630.00 | 600.00 | -30.00 | -4.76% | 673 | 403,800 |
| 2021-11-16 | 630.00 | 630.00 | 630.00 | 645.00 | 630.00 | -15.00 | -2.33% | 10 | 6,300 |
| 2021-11-10 | 645.00 | 645.00 | 645.00 | 610.00 | 645.00 | 35.00 | 5.74% | 230 | 148,350 |
| 2021-11-04 | 610.00 | 610.00 | 610.00 | 611.29 | 610.00 | -1.29 | -0.21% | 100 | 61,000 |
| 2021-11-01 | 636.00 | 636.00 | 610.00 | 636.00 | 611.29 | -24.71 | -3.89% | 150 | 91,694 |
| 2021-10-28 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 0.00 | 0.00% | 3 | 1,908 |
| 2021-10-25 | 610.13 | 610.13 | 610.01 | 650.00 | 610.13 | -39.87 | -6.13% | 115 | 70,165 |
| 2021-10-21 | 650.00 | 650.00 | 650.00 | 636.00 | 650.00 | 14.00 | 2.20% | 28 | 18,200 |
| 2021-10-20 | 636.00 | 636.00 | 610.11 | 626.73 | 636.00 | 9.27 | 1.48% | 57 | 36,252 |
| 2021-10-19 | 636.00 | 636.00 | 610.11 | 636.00 | 626.73 | -9.27 | -1.46% | 67 | 41,991 |
| 2021-10-18 | 610.15 | 636.00 | 610.01 | 682.98 | 636.00 | -46.98 | -6.88% | 446 | 283,656 |
| 2021-10-12 | 620.01 | 698.00 | 610.05 | 640.00 | 682.98 | 42.98 | 6.72% | 666 | 454,865 |
| 2021-10-11 | 640.00 | 640.00 | 640.00 | 625.00 | 640.00 | 15.00 | 2.40% | 230 | 147,200 |
| 2021-10-04 | 625.00 | 625.00 | 625.00 | 656.59 | 625.00 | -31.59 | -4.81% | 20 | 12,500 |
| 2021-10-01 | 686.00 | 699.99 | 620.12 | 620.12 | 656.59 | 36.47 | 5.88% | 170 | 111,620 |
| 2021-09-28 | 621.00 | 621.00 | 600.01 | 666.00 | 620.12 | -45.88 | -6.89% | 500 | 310,060 |
| 2021-09-24 | 700.00 | 700.00 | 666.00 | 662.59 | 666.00 | 3.41 | 0.51% | 66 | 43,956 |
| 2021-09-23 | 660.00 | 666.00 | 660.00 | 620.00 | 662.59 | 42.59 | 6.87% | 153 | 101,376 |
| 2021-09-22 | 646.00 | 646.00 | 620.00 | 624.78 | 620.00 | -4.78 | -0.77% | 207 | 128,340 |
| 2021-09-17 | 632.01 | 632.01 | 601.00 | 632.42 | 624.78 | -7.64 | -1.21% | 103 | 64,352 |
| 2021-09-16 | 646.00 | 646.00 | 632.00 | 632.90 | 632.42 | -0.48 | -0.08% | 343 | 216,920 |
| 2021-09-15 | 632.01 | 650.00 | 632.01 | 644.35 | 632.90 | -11.45 | -1.78% | 203 | 128,479 |
| 2021-09-14 | 662.00 | 662.00 | 632.00 | 634.88 | 644.35 | 9.47 | 1.49% | 1,091 | 702,986 |
| 2021-09-13 | 635.01 | 635.01 | 633.01 | 662.00 | 634.88 | -27.12 | -4.10% | 107 | 67,932 |
| 2021-09-10 | 633.01 | 662.00 | 633.01 | 637.48 | 662.00 | 24.52 | 3.85% | 49 | 32,438 |
| 2021-09-09 | 640.00 | 640.00 | 632.00 | 640.00 | 637.48 | -2.52 | -0.39% | 343 | 218,656 |
| 2021-09-08 | 632.00 | 640.00 | 632.00 | 662.00 | 640.00 | -22.00 | -3.32% | 165 | 105,600 |
| 2021-09-07 | 662.00 | 662.00 | 662.00 | 656.09 | 662.00 | 5.91 | 0.90% | 28 | 18,536 |
| 2021-09-06 | 662.00 | 662.00 | 632.01 | 655.71 | 656.09 | 0.38 | 0.06% | 367 | 240,785 |
| 2021-09-03 | 662.00 | 662.00 | 632.01 | 631.84 | 655.71 | 23.87 | 3.78% | 556 | 364,575 |
| 2021-09-01 | 632.00 | 632.00 | 630.00 | 662.00 | 631.84 | -30.16 | -4.56% | 871 | 550,333 |
| 2021-08-30 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 0.00 | 0.00% | 13 | 8,606 |
| 2021-08-26 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 0.00 | 0.00% | 5 | 3,310 |
| 2021-08-25 | 662.00 | 662.00 | 660.00 | 662.00 | 662.00 | 0.00 | 0.00% | 210 | 139,020 |
| 2021-08-24 | 662.00 | 662.00 | 662.00 | 662.06 | 662.00 | -0.06 | -0.01% | 10 | 6,620 |
| 2021-08-23 | 700.00 | 700.00 | 662.00 | 694.75 | 662.06 | -32.69 | -4.71% | 51 | 33,765 |
| 2021-08-20 | 662.00 | 699.00 | 662.00 | 639.05 | 694.75 | 55.70 | 8.72% | 87 | 60,443 |
| 2021-08-19 | 667.00 | 667.00 | 609.00 | 660.00 | 639.05 | -20.95 | -3.17% | 210 | 134,201 |
| 2021-08-18 | 660.00 | 660.00 | 660.00 | 739.00 | 660.00 | -79.00 | -10.69% | 350 | 231,000 |
| 2021-08-11 | 739.00 | 739.00 | 739.00 | 650.00 | 739.00 | 89.00 | 13.69% | 20 | 14,780 |
| 2021-08-10 | 606.00 | 650.00 | 606.00 | 700.00 | 650.00 | -50.00 | -7.14% | 36 | 23,400 |
| 2021-08-09 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0.00 | 0.00% | 5 | 3,500 |
| 2021-08-06 | 675.00 | 700.00 | 675.00 | 670.00 | 700.00 | 30.00 | 4.48% | 645 | 451,500 |
| 2021-08-05 | 670.00 | 670.00 | 670.00 | 654.11 | 670.00 | 15.89 | 2.43% | 4 | 2,680 |
| 2021-07-27 | 654.11 | 654.11 | 654.11 | 748.00 | 654.11 | -93.89 | -12.55% | 25 | 16,353 |
| 2021-07-23 | 748.00 | 748.00 | 748.00 | 682.69 | 748.00 | 65.31 | 9.57% | 10 | 7,480 |
| 2021-07-20 | 651.00 | 690.00 | 651.00 | 675.00 | 682.69 | 7.69 | 1.14% | 896 | 611,690 |
| 2021-07-19 | 675.00 | 675.00 | 675.00 | 650.00 | 675.00 | 25.00 | 3.85% | 10 | 6,750 |
| 2021-07-09 | 650.00 | 650.00 | 650.00 | 690.00 | 650.00 | -40.00 | -5.80% | 70 | 45,500 |
| 2021-07-08 | 690.00 | 690.00 | 690.00 | 682.42 | 690.00 | 7.58 | 1.11% | 130 | 89,700 |
| 2021-06-21 | 680.00 | 690.00 | 680.00 | 701.31 | 682.42 | -18.89 | -2.69% | 132 | 90,079 |
| 2021-06-18 | 700.00 | 734.00 | 700.00 | 700.00 | 701.31 | 1.31 | 0.19% | 52 | 36,468 |
| 2021-06-17 | 700.00 | 700.00 | 700.00 | 650.00 | 700.00 | 50.00 | 7.69% | 10 | 7,000 |
| 2021-06-16 | 649.00 | 650.00 | 649.00 | 660.75 | 650.00 | -10.75 | -1.63% | 60 | 39,000 |
| 2021-06-15 | 650.00 | 669.00 | 650.00 | 650.00 | 660.75 | 10.75 | 1.65% | 53 | 35,020 |
| 2021-06-14 | 650.00 | 650.00 | 650.00 | 646.61 | 650.00 | 3.39 | 0.52% | 200 | 130,000 |
| 2021-06-10 | 640.00 | 650.00 | 640.00 | 630.00 | 646.61 | 16.61 | 2.64% | 1,500 | 969,915 |
| 2021-06-08 | 630.00 | 630.00 | 630.00 | 602.00 | 630.00 | 28.00 | 4.65% | 25 | 15,750 |
| 2021-06-04 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 0.00 | 0.00% | 535 | 322,070 |
| 2021-06-02 | 602.00 | 602.00 | 602.00 | 602.18 | 602.00 | -0.18 | -0.03% | 90 | 54,180 |
| 2021-05-27 | 605.00 | 605.00 | 602.00 | 602.00 | 602.18 | 0.18 | 0.03% | 300 | 180,654 |
| 2021-05-18 | 602.00 | 602.00 | 602.00 | 600.00 | 602.00 | 2.00 | 0.33% | 38 | 22,876 |
| 2021-05-17 | 600.00 | 600.00 | 600.00 | 649.00 | 600.00 | -49.00 | -7.55% | 9 | 5,400 |
| 2021-05-14 | 649.00 | 649.00 | 649.00 | 636.05 | 649.00 | 12.95 | 2.04% | 1 | 649 |
| 2021-05-11 | 650.00 | 650.00 | 630.00 | 650.00 | 636.05 | -13.95 | -2.15% | 138 | 87,775 |
| 2021-05-10 | 650.00 | 650.00 | 650.00 | 584.42 | 650.00 | 65.58 | 11.22% | 21 | 13,650 |
| 2021-05-07 | 595.00 | 595.00 | 564.90 | 630.00 | 584.42 | -45.58 | -7.23% | 822 | 480,393 |
| 2021-05-05 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0.00 | 0.00% | 52 | 32,760 |
| 2021-05-04 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0.00 | 0.00% | 299 | 188,370 |
| 2021-05-03 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0.00 | 0.00% | 51 | 32,130 |
| 2021-04-30 | 630.00 | 630.00 | 630.00 | 625.00 | 630.00 | 5.00 | 0.80% | 245 | 154,350 |
| 2021-04-29 | 625.00 | 625.00 | 619.00 | 588.58 | 625.00 | 36.42 | 6.19% | 140 | 87,500 |
| 2021-04-28 | 630.00 | 630.00 | 555.00 | 600.01 | 588.58 | -11.43 | -1.90% | 551 | 324,308 |
| 2021-04-27 | 600.01 | 600.01 | 600.00 | 600.00 | 600.01 | 0.01 | 0.00% | 86 | 51,601 |
| 2021-04-26 | 665.01 | 665.01 | 600.00 | 699.00 | 600.00 | -99.00 | -14.16% | 262 | 157,200 |
| 2021-04-23 | 666.00 | 699.00 | 666.00 | 667.00 | 699.00 | 32.00 | 4.80% | 440 | 307,560 |
| 2021-04-22 | 667.00 | 667.00 | 667.00 | 667.00 | 667.00 | 0.00 | 0.00% | 200 | 133,400 |
| 2021-04-21 | 666.00 | 667.00 | 666.00 | 692.72 | 667.00 | -25.72 | -3.71% | 200 | 133,400 |
| 2021-04-20 | 710.00 | 710.00 | 670.00 | 677.70 | 692.72 | 15.02 | 2.22% | 206 | 142,700 |
| 2021-04-19 | 678.00 | 678.00 | 675.00 | 735.00 | 677.70 | -57.30 | -7.80% | 111 | 75,225 |
| 2021-04-15 | 735.00 | 735.00 | 735.00 | 669.49 | 735.00 | 65.51 | 9.79% | 1 | 735 |
| 2021-04-14 | 700.00 | 700.00 | 665.00 | 682.56 | 669.49 | -13.07 | -1.91% | 1,112 | 744,473 |
| 2021-04-13 | 740.00 | 740.00 | 667.00 | 740.00 | 682.56 | -57.44 | -7.76% | 837 | 571,303 |
| 2021-04-12 | 730.00 | 740.00 | 720.00 | 716.17 | 740.00 | 23.83 | 3.33% | 991 | 733,340 |
| 2021-04-09 | 668.01 | 717.00 | 668.01 | 668.00 | 716.17 | 48.17 | 7.21% | 975 | 698,266 |
| 2021-04-08 | 750.00 | 750.00 | 668.00 | 664.14 | 668.00 | 3.86 | 0.58% | 497 | 331,996 |
| 2021-04-07 | 755.00 | 755.00 | 661.00 | 758.59 | 664.14 | -94.45 | -12.45% | 229 | 152,088 |
| 2021-04-06 | 800.00 | 825.00 | 755.00 | 800.00 | 758.59 | -41.41 | -5.18% | 1,311 | 994,511 |
| 2021-04-05 | 755.00 | 825.00 | 755.00 | 800.00 | 800.00 | 0.00 | 0.00% | 614 | 491,200 |
| 2021-04-02 | 800.00 | 800.00 | 800.00 | 745.68 | 800.00 | 54.32 | 7.28% | 540 | 432,000 |
| 2021-04-01 | 750.00 | 755.00 | 740.00 | 657.00 | 745.68 | 88.68 | 13.50% | 1,265 | 943,285 |
| 2021-03-31 | 658.00 | 658.00 | 650.00 | 652.86 | 657.00 | 4.14 | 0.63% | 1,547 | 1,016,379 |
| 2021-03-30 | 650.00 | 657.57 | 650.00 | 571.80 | 652.86 | 81.06 | 14.18% | 106 | 69,203 |
| 2021-03-29 | 571.80 | 571.80 | 571.80 | 497.30 | 571.80 | 74.50 | 14.98% | 17 | 9,721 |
| 2021-03-26 | 478.00 | 547.20 | 478.00 | 475.91 | 497.30 | 21.39 | 4.49% | 1,247 | 620,133 |
| 2021-03-25 | 474.00 | 478.00 | 474.00 | 467.03 | 475.91 | 8.88 | 1.90% | 1,620 | 770,974 |
| 2021-03-24 | 474.00 | 474.00 | 460.00 | 474.87 | 467.03 | -7.84 | -1.65% | 201 | 93,873 |
| 2021-03-23 | 475.00 | 475.00 | 474.00 | 463.86 | 474.87 | 11.01 | 2.37% | 115 | 54,610 |
| 2021-03-22 | 475.00 | 475.00 | 470.00 | 472.20 | 463.86 | -8.34 | -1.77% | 1,212 | 562,198 |
| 2021-03-19 | 478.00 | 478.00 | 465.00 | 465.00 | 472.20 | 7.20 | 1.55% | 112 | 52,886 |
| 2021-03-18 | 474.00 | 480.00 | 465.00 | 463.25 | 465.00 | 1.75 | 0.38% | 971 | 451,515 |
| 2021-03-17 | 454.00 | 475.00 | 454.00 | 451.80 | 463.25 | 11.45 | 2.53% | 1,414 | 655,036 |
| 2021-03-16 | 450.00 | 460.00 | 450.00 | 446.89 | 451.80 | 4.91 | 1.10% | 569 | 257,074 |
| 2021-03-15 | 438.00 | 450.00 | 435.00 | 435.00 | 446.89 | 11.89 | 2.73% | 2,413 | 1,078,346 |
| 2021-03-12 | 439.98 | 439.98 | 435.00 | 440.00 | 435.00 | -5.00 | -1.14% | 135 | 58,725 |
| 2021-03-09 | 400.00 | 440.00 | 400.00 | 428.86 | 440.00 | 11.14 | 2.60% | 2,185 | 961,400 |
| 2021-03-05 | 439.00 | 439.00 | 400.00 | 430.00 | 428.86 | -1.14 | -0.27% | 145 | 62,185 |
| 2021-03-04 | 430.00 | 430.00 | 430.00 | 438.90 | 430.00 | -8.90 | -2.03% | 130 | 55,900 |
| 2021-03-03 | 438.98 | 438.98 | 438.88 | 420.00 | 438.90 | 18.90 | 4.50% | 46 | 20,189 |
| 2021-03-02 | 420.00 | 420.00 | 420.00 | 403.38 | 420.00 | 16.62 | 4.12% | 50 | 21,000 |
| 2021-02-25 | 405.00 | 405.00 | 399.00 | 420.00 | 403.38 | -16.62 | -3.96% | 74 | 29,850 |
| 2021-02-24 | 420.00 | 420.00 | 420.00 | 440.00 | 420.00 | -20.00 | -4.55% | 60 | 25,200 |
| 2021-02-23 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.00 | 0.00% | 40 | 17,600 |
| 2021-02-22 | 440.00 | 440.00 | 440.00 | 429.91 | 440.00 | 10.09 | 2.35% | 115 | 50,600 |
| 2021-02-19 | 398.98 | 448.70 | 398.98 | 399.00 | 429.91 | 30.91 | 7.75% | 209 | 89,851 |
| 2021-02-15 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 0.00 | 0.00% | 10 | 3,990 |
| 2021-02-11 | 399.00 | 399.00 | 399.00 | 398.50 | 399.00 | 0.50 | 0.13% | 40 | 15,960 |
| 2021-02-10 | 398.50 | 398.50 | 398.50 | 399.00 | 398.50 | -0.50 | -0.13% | 550 | 219,175 |
| 2021-02-09 | 399.00 | 399.00 | 399.00 | 398.00 | 399.00 | 1.00 | 0.25% | 116 | 46,284 |
| 2021-02-08 | 399.00 | 399.00 | 398.00 | 398.00 | 398.00 | 0.00 | 0.00% | 41 | 16,318 |
| 2021-02-01 | 398.00 | 398.00 | 398.00 | 397.21 | 398.00 | 0.79 | 0.20% | 5 | 1,990 |
| 2021-01-27 | 397.00 | 397.98 | 397.00 | 396.90 | 397.21 | 0.31 | 0.08% | 461 | 183,114 |
| 2021-01-26 | 396.90 | 396.90 | 396.90 | 379.92 | 396.90 | 16.98 | 4.47% | 174 | 69,061 |
| 2021-01-25 | 379.90 | 380.00 | 379.90 | 347.54 | 379.92 | 32.38 | 9.32% | 224 | 85,102 |
| 2020-12-28 | 333.00 | 353.00 | 333.00 | 307.29 | 347.54 | 40.25 | 13.10% | 110 | 38,229 |
| 2020-12-25 | 325.01 | 333.00 | 300.00 | 350.00 | 307.29 | -42.71 | -12.20% | 1,812 | 556,809 |