| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2022-07-06 | 804.00 | 899.99 | 802.00 | 808.68 | 837.28 | 28.60 | 3.54% | 31,052 | 25,999,219 |
| 2022-07-05 | 809.00 | 809.00 | 803.00 | 801.55 | 808.68 | 7.13 | 0.89% | 7,580 | 6,129,794 |
| 2022-07-04 | 801.01 | 809.00 | 801.01 | 810.60 | 801.55 | -9.05 | -1.12% | 9,979 | 7,998,667 |
| 2022-07-01 | 813.00 | 813.00 | 810.00 | 813.00 | 810.60 | -2.40 | -0.30% | 5,900 | 4,782,540 |
| 2022-06-30 | 806.00 | 813.00 | 806.00 | 807.36 | 813.00 | 5.64 | 0.70% | 2,642 | 2,147,946 |
| 2022-06-29 | 800.00 | 813.00 | 800.00 | 807.86 | 807.36 | -0.50 | -0.06% | 3,985 | 3,217,330 |
| 2022-06-28 | 802.38 | 810.00 | 801.00 | 801.01 | 807.86 | 6.85 | 0.86% | 20,243 | 16,353,510 |
| 2022-06-27 | 800.10 | 802.00 | 800.00 | 801.33 | 801.01 | -0.32 | -0.04% | 57,113 | 45,748,084 |
| 2022-06-24 | 800.00 | 802.38 | 790.00 | 802.38 | 801.33 | -1.05 | -0.13% | 16,972 | 13,600,173 |
| 2022-06-23 | 790.00 | 805.00 | 790.00 | 792.57 | 802.38 | 9.81 | 1.24% | 8,244 | 6,614,821 |
| 2022-06-22 | 810.00 | 810.00 | 790.00 | 789.34 | 792.57 | 3.23 | 0.41% | 7,555 | 5,987,866 |
| 2022-06-21 | 817.18 | 819.00 | 760.00 | 817.18 | 789.34 | -27.84 | -3.41% | 13,340 | 10,529,796 |
| 2022-06-20 | 815.00 | 819.00 | 814.00 | 814.80 | 817.18 | 2.38 | 0.29% | 4,895 | 4,000,096 |
| 2022-06-17 | 815.00 | 820.00 | 810.00 | 815.97 | 814.80 | -1.17 | -0.14% | 10,210 | 8,319,108 |
| 2022-06-16 | 801.03 | 820.00 | 801.00 | 820.41 | 815.97 | -4.44 | -0.54% | 22,676 | 18,502,936 |
| 2022-06-15 | 840.00 | 840.00 | 797.00 | 839.99 | 820.41 | -19.58 | -2.33% | 15,508 | 12,722,918 |
| 2022-06-13 | 832.00 | 840.00 | 830.00 | 839.00 | 839.99 | 0.99 | 0.12% | 25,661 | 21,554,983 |
| 2022-06-10 | 815.00 | 839.00 | 815.00 | 816.04 | 839.00 | 22.96 | 2.81% | 11,728 | 9,839,792 |
| 2022-06-09 | 832.00 | 834.00 | 800.00 | 834.52 | 816.04 | -18.48 | -2.21% | 15,311 | 12,494,388 |
| 2022-06-08 | 840.00 | 840.00 | 830.00 | 841.82 | 834.52 | -7.30 | -0.87% | 36,499 | 30,459,145 |
| 2022-06-07 | 846.00 | 850.00 | 840.00 | 849.97 | 841.82 | -8.15 | -0.96% | 22,997 | 19,359,335 |
| 2022-06-06 | 850.00 | 895.99 | 840.00 | 884.08 | 849.97 | -34.11 | -3.86% | 31,170 | 26,493,565 |
| 2022-06-03 | 880.00 | 896.90 | 850.00 | 876.11 | 884.08 | 7.97 | 0.91% | 11,664 | 10,311,909 |
| 2022-06-02 | 898.00 | 899.00 | 860.00 | 895.21 | 876.11 | -19.10 | -2.13% | 31,678 | 27,753,413 |
| 2022-05-31 | 899.00 | 899.00 | 895.00 | 899.94 | 895.21 | -4.73 | -0.53% | 5,462 | 4,889,637 |
| 2022-05-30 | 890.00 | 900.00 | 890.00 | 898.05 | 899.94 | 1.89 | 0.21% | 6,400 | 5,759,616 |
| 2022-05-27 | 900.00 | 903.94 | 881.00 | 900.55 | 898.05 | -2.50 | -0.28% | 8,355 | 7,503,208 |
| 2022-05-26 | 904.00 | 904.00 | 877.00 | 902.99 | 900.55 | -2.44 | -0.27% | 10,494 | 9,450,372 |
| 2022-05-25 | 899.39 | 904.00 | 899.39 | 899.39 | 902.99 | 3.60 | 0.40% | 11,821 | 10,674,245 |
| 2022-05-24 | 885.00 | 899.40 | 880.00 | 891.11 | 899.39 | 8.28 | 0.93% | 6,136 | 5,518,657 |
| 2022-05-23 | 880.00 | 899.50 | 880.00 | 891.65 | 891.11 | -0.54 | -0.06% | 7,619 | 6,789,367 |
| 2022-05-20 | 879.00 | 900.90 | 879.00 | 877.05 | 891.65 | 14.60 | 1.66% | 9,540 | 8,506,341 |
| 2022-05-19 | 902.00 | 902.00 | 877.00 | 901.46 | 877.05 | -24.41 | -2.71% | 16,502 | 14,473,079 |
| 2022-05-18 | 900.00 | 903.00 | 881.00 | 895.30 | 901.46 | 6.16 | 0.69% | 18,904 | 17,041,200 |
| 2022-05-17 | 904.00 | 904.00 | 885.10 | 901.28 | 895.30 | -5.98 | -0.66% | 50,829 | 45,507,204 |
| 2022-05-16 | 890.00 | 908.00 | 890.00 | 891.71 | 901.28 | 9.57 | 1.07% | 17,949 | 16,177,075 |
| 2022-05-13 | 900.00 | 909.00 | 880.00 | 910.00 | 891.71 | -18.29 | -2.01% | 23,665 | 21,102,317 |
| 2022-05-12 | 921.00 | 921.00 | 855.00 | 920.73 | 910.00 | -10.73 | -1.17% | 42,304 | 38,496,640 |
| 2022-05-11 | 925.00 | 926.99 | 906.00 | 903.03 | 920.73 | 17.70 | 1.96% | 14,549 | 13,395,701 |
| 2022-05-10 | 934.00 | 934.00 | 903.00 | 934.69 | 903.03 | -31.66 | -3.39% | 8,845 | 7,987,300 |
| 2022-05-09 | 900.00 | 938.99 | 900.00 | 902.69 | 934.69 | 32.00 | 3.54% | 14,940 | 13,964,269 |
| 2022-05-06 | 931.02 | 949.95 | 900.00 | 958.21 | 902.69 | -55.52 | -5.79% | 28,872 | 26,062,466 |
| 2022-05-05 | 965.00 | 965.00 | 915.20 | 968.74 | 958.21 | -10.53 | -1.09% | 21,047 | 20,167,446 |
| 2022-05-04 | 950.00 | 970.00 | 950.00 | 938.04 | 968.74 | 30.70 | 3.27% | 3,300 | 3,196,842 |
| 2022-05-03 | 970.00 | 979.00 | 931.00 | 979.11 | 938.04 | -41.07 | -4.19% | 14,243 | 13,360,504 |
| 2022-05-02 | 980.00 | 980.00 | 930.00 | 980.00 | 979.11 | -0.89 | -0.09% | 31,308 | 30,653,976 |
| 2022-04-29 | 979.00 | 980.00 | 975.00 | 976.62 | 980.00 | 3.38 | 0.35% | 5,123 | 5,020,540 |
| 2022-04-28 | 975.00 | 980.00 | 965.00 | 979.00 | 976.62 | -2.38 | -0.24% | 11,693 | 11,419,618 |
| 2022-04-27 | 960.00 | 980.00 | 960.00 | 958.94 | 979.00 | 20.06 | 2.09% | 3,107 | 3,041,753 |
| 2022-04-26 | 1,000.00 | 1,000.00 | 953.00 | 1,003.00 | 958.94 | -44.06 | -4.39% | 14,025 | 13,449,134 |
| 2022-04-25 | 1,000.00 | 1,049.00 | 1,000.00 | 1,004.00 | 1,003.00 | -1.00 | -0.10% | 3,429 | 3,439,287 |
| 2022-04-22 | 973.99 | 1,099.00 | 969.00 | 969.00 | 1,004.00 | 35.00 | 3.61% | 71,806 | 72,093,224 |
| 2022-04-21 | 960.00 | 974.00 | 900.09 | 969.00 | 969.00 | 0.00 | 0.00% | 41,327 | 40,045,863 |
| 2022-04-20 | 965.00 | 970.00 | 940.00 | 948.44 | 969.00 | 20.56 | 2.17% | 7,906 | 7,660,914 |
| 2022-04-19 | 940.00 | 968.00 | 940.00 | 940.73 | 948.44 | 7.71 | 0.82% | 23,402 | 22,195,393 |
| 2022-04-18 | 945.00 | 948.99 | 940.00 | 938.12 | 940.73 | 2.61 | 0.28% | 5,776 | 5,433,656 |
| 2022-04-15 | 954.00 | 954.00 | 935.00 | 946.72 | 938.12 | -8.60 | -0.91% | 5,765 | 5,408,262 |
| 2022-04-14 | 931.00 | 955.00 | 905.00 | 931.89 | 946.72 | 14.83 | 1.59% | 3,405 | 3,223,582 |
| 2022-04-13 | 945.00 | 945.00 | 900.09 | 947.58 | 931.89 | -15.69 | -1.66% | 19,007 | 17,712,433 |
| 2022-04-12 | 945.00 | 960.00 | 935.00 | 944.61 | 947.58 | 2.97 | 0.31% | 30,279 | 28,691,775 |
| 2022-04-11 | 960.00 | 960.00 | 943.00 | 961.03 | 944.61 | -16.42 | -1.71% | 21,720 | 20,516,929 |
| 2022-04-08 | 963.00 | 963.00 | 961.00 | 963.00 | 961.03 | -1.97 | -0.20% | 2,032 | 1,952,813 |
| 2022-04-07 | 960.50 | 965.00 | 960.50 | 969.04 | 963.00 | -6.04 | -0.62% | 3,904 | 3,759,552 |
| 2022-04-06 | 957.00 | 970.00 | 940.00 | 956.40 | 969.04 | 12.64 | 1.32% | 6,658 | 6,451,868 |
| 2022-04-05 | 946.30 | 970.00 | 940.00 | 949.89 | 956.40 | 6.51 | 0.69% | 45,792 | 43,795,469 |
| 2022-04-04 | 947.00 | 950.00 | 946.20 | 950.00 | 949.89 | -0.11 | -0.01% | 8,954 | 8,505,315 |
| 2022-04-01 | 951.00 | 951.00 | 945.00 | 952.00 | 950.00 | -2.00 | -0.21% | 13,153 | 12,495,350 |
| 2022-03-31 | 945.00 | 958.00 | 945.00 | 945.46 | 952.00 | 6.54 | 0.69% | 5,313 | 5,057,976 |
| 2022-03-30 | 960.00 | 960.00 | 945.00 | 958.17 | 945.46 | -12.71 | -1.33% | 12,091 | 11,431,557 |
| 2022-03-29 | 960.00 | 960.00 | 950.00 | 951.67 | 958.17 | 6.50 | 0.68% | 5,984 | 5,733,689 |
| 2022-03-28 | 970.00 | 970.10 | 950.00 | 970.00 | 951.67 | -18.33 | -1.89% | 18,543 | 17,646,817 |
| 2022-03-25 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0.00 | 0.00% | 816 | 791,520 |
| 2022-03-24 | 960.00 | 970.00 | 960.00 | 960.02 | 970.00 | 9.98 | 1.04% | 2,214 | 2,147,580 |
| 2022-03-23 | 950.00 | 970.00 | 950.00 | 954.83 | 960.02 | 5.19 | 0.54% | 32,309 | 31,017,286 |
| 2022-03-22 | 950.00 | 959.00 | 946.00 | 951.14 | 954.83 | 3.69 | 0.39% | 22,659 | 21,635,493 |
| 2022-03-21 | 950.00 | 955.00 | 949.00 | 949.86 | 951.14 | 1.28 | 0.13% | 20,118 | 19,135,035 |
| 2022-03-18 | 949.00 | 950.00 | 949.00 | 950.00 | 949.86 | -0.14 | -0.01% | 9,505 | 9,028,419 |
| 2022-03-17 | 949.00 | 955.00 | 945.20 | 949.00 | 950.00 | 1.00 | 0.11% | 8,636 | 8,204,200 |
| 2022-03-16 | 945.00 | 949.00 | 944.15 | 948.07 | 949.00 | 0.93 | 0.10% | 13,328 | 12,648,272 |
| 2022-03-15 | 955.00 | 955.00 | 944.01 | 953.19 | 948.07 | -5.12 | -0.54% | 8,792 | 8,335,431 |
| 2022-03-14 | 951.00 | 955.00 | 947.00 | 951.76 | 953.19 | 1.43 | 0.15% | 29,634 | 28,246,832 |
| 2022-03-11 | 953.02 | 955.00 | 951.00 | 951.74 | 951.76 | 0.02 | 0.00% | 33,463 | 31,848,745 |
| 2022-03-10 | 959.00 | 959.00 | 951.01 | 953.70 | 951.74 | -1.96 | -0.21% | 11,773 | 11,204,835 |
| 2022-03-09 | 960.00 | 960.00 | 950.00 | 962.79 | 953.70 | -9.09 | -0.94% | 14,118 | 13,464,337 |
| 2022-03-07 | 970.00 | 971.00 | 960.00 | 977.97 | 962.79 | -15.18 | -1.55% | 20,273 | 19,518,642 |
| 2022-03-04 | 970.00 | 980.00 | 970.00 | 970.00 | 977.97 | 7.97 | 0.82% | 11,833 | 11,572,319 |
| 2022-03-03 | 980.00 | 980.00 | 965.00 | 966.76 | 970.00 | 3.24 | 0.34% | 2,103 | 2,039,910 |
| 2022-03-02 | 980.00 | 988.00 | 965.00 | 985.12 | 966.76 | -18.36 | -1.86% | 7,433 | 7,185,927 |
| 2022-03-01 | 970.00 | 988.00 | 965.00 | 990.00 | 985.12 | -4.88 | -0.49% | 14,659 | 14,440,874 |
| 2022-02-28 | 983.00 | 992.00 | 980.00 | 986.00 | 990.00 | 4.00 | 0.41% | 19,318 | 19,124,820 |
| 2022-02-25 | 990.00 | 992.00 | 980.00 | 994.00 | 986.00 | -8.00 | -0.80% | 11,194 | 11,037,284 |
| 2022-02-24 | 993.00 | 996.00 | 990.00 | 997.59 | 994.00 | -3.59 | -0.36% | 11,934 | 11,862,396 |
| 2022-02-23 | 991.00 | 998.00 | 991.00 | 995.67 | 997.59 | 1.92 | 0.19% | 7,128 | 7,110,822 |
| 2022-02-22 | 998.00 | 998.00 | 991.00 | 994.52 | 995.67 | 1.15 | 0.12% | 16,111 | 16,041,239 |
| 2022-02-21 | 990.00 | 995.00 | 990.00 | 995.06 | 994.52 | -0.54 | -0.05% | 19,806 | 19,697,463 |
| 2022-02-18 | 1,000.00 | 1,005.00 | 994.00 | 1,015.00 | 995.06 | -19.94 | -1.96% | 30,051 | 29,902,548 |
| 2022-02-16 | 1,018.00 | 1,018.00 | 1,005.00 | 1,008.00 | 1,015.00 | 7.00 | 0.69% | 13,213 | 13,411,195 |
| 2022-02-15 | 1,020.00 | 1,020.00 | 1,006.00 | 1,015.00 | 1,008.00 | -7.00 | -0.69% | 6,108 | 6,156,864 |
| 2022-02-14 | 1,006.00 | 1,019.00 | 1,006.00 | 1,017.00 | 1,015.00 | -2.00 | -0.20% | 8,488 | 8,615,320 |
| 2022-02-11 | 995.00 | 1,045.00 | 995.00 | 1,000.00 | 1,017.00 | 17.00 | 1.70% | 10,318 | 10,493,406 |
| 2022-02-10 | 993.00 | 1,010.00 | 993.00 | 993.00 | 1,000.00 | 7.00 | 0.70% | 3,322 | 3,322,000 |
| 2022-02-09 | 992.00 | 993.00 | 991.00 | 992.21 | 993.00 | 0.79 | 0.08% | 14,258 | 14,158,194 |
| 2022-02-08 | 988.00 | 999.00 | 983.00 | 989.00 | 992.21 | 3.21 | 0.32% | 40,322 | 40,007,892 |
| 2022-02-07 | 986.00 | 990.00 | 985.00 | 990.00 | 989.00 | -1.00 | -0.10% | 11,954 | 11,822,506 |
| 2022-02-01 | 985.00 | 990.00 | 985.00 | 986.09 | 990.00 | 3.91 | 0.40% | 2,558 | 2,532,420 |
| 2022-01-31 | 979.75 | 989.00 | 975.00 | 979.75 | 986.09 | 6.34 | 0.65% | 27,993 | 27,603,617 |
| 2022-01-28 | 966.00 | 989.00 | 964.00 | 966.97 | 979.75 | 12.78 | 1.32% | 53,742 | 52,653,725 |
| 2022-01-27 | 967.00 | 967.00 | 966.00 | 967.00 | 966.97 | -0.03 | 0.00% | 6,524 | 6,308,512 |
| 2022-01-26 | 967.00 | 967.00 | 953.00 | 968.74 | 967.00 | -1.74 | -0.18% | 32,025 | 30,968,175 |
| 2022-01-25 | 969.00 | 969.00 | 960.00 | 965.34 | 968.74 | 3.40 | 0.35% | 5,279 | 5,113,978 |
| 2022-01-24 | 970.00 | 970.00 | 960.00 | 970.00 | 965.34 | -4.66 | -0.48% | 8,536 | 8,240,142 |
| 2022-01-21 | 970.25 | 970.25 | 969.00 | 970.94 | 970.00 | -0.94 | -0.10% | 15,694 | 15,223,180 |
| 2022-01-20 | 970.00 | 976.00 | 970.00 | 970.25 | 970.94 | 0.69 | 0.07% | 9,680 | 9,398,699 |
| 2022-01-19 | 970.00 | 976.00 | 965.00 | 970.59 | 970.25 | -0.34 | -0.04% | 29,818 | 28,930,915 |
| 2022-01-18 | 978.00 | 978.00 | 970.00 | 979.39 | 970.59 | -8.80 | -0.90% | 14,921 | 14,482,173 |
| 2022-01-17 | 982.00 | 982.00 | 977.00 | 984.22 | 979.39 | -4.83 | -0.49% | 9,352 | 9,159,255 |
| 2022-01-14 | 980.00 | 985.00 | 978.00 | 978.97 | 984.22 | 5.25 | 0.54% | 7,773 | 7,650,342 |
| 2022-01-13 | 983.00 | 983.00 | 966.00 | 979.51 | 978.97 | -0.54 | -0.06% | 10,727 | 10,501,411 |
| 2022-01-12 | 971.00 | 982.00 | 968.00 | 975.53 | 979.51 | 3.98 | 0.41% | 15,806 | 15,482,135 |
| 2022-01-11 | 974.00 | 979.00 | 970.00 | 974.91 | 975.53 | 0.62 | 0.06% | 13,845 | 13,506,213 |
| 2022-01-10 | 983.00 | 984.00 | 972.00 | 984.61 | 974.91 | -9.70 | -0.99% | 56,381 | 54,966,401 |
| 2022-01-07 | 987.00 | 987.00 | 980.00 | 987.73 | 984.61 | -3.12 | -0.32% | 24,536 | 24,158,391 |
| 2022-01-06 | 985.00 | 989.00 | 982.00 | 986.76 | 987.73 | 0.97 | 0.10% | 18,908 | 18,675,999 |
| 2022-01-05 | 987.00 | 989.00 | 980.00 | 991.64 | 986.76 | -4.88 | -0.49% | 15,466 | 15,261,230 |
| 2022-01-04 | 1,000.00 | 1,000.00 | 987.00 | 996.50 | 991.64 | -4.86 | -0.49% | 23,558 | 23,361,055 |
| 2022-01-03 | 987.00 | 1,000.00 | 987.00 | 990.00 | 996.50 | 6.50 | 0.66% | 11,656 | 11,615,204 |
| 2021-12-31 | 989.50 | 990.00 | 988.00 | 989.84 | 990.00 | 0.16 | 0.02% | 34,847 | 34,498,530 |
| 2021-12-30 | 990.00 | 990.00 | 966.00 | 969.85 | 989.84 | 19.99 | 2.06% | 30,858 | 30,544,483 |
| 2021-12-28 | 979.00 | 989.00 | 951.01 | 973.68 | 969.85 | -3.83 | -0.39% | 23,139 | 22,441,359 |
| 2021-12-27 | 980.00 | 980.00 | 950.00 | 981.31 | 973.68 | -7.63 | -0.78% | 11,648 | 11,341,425 |
| 2021-12-24 | 971.00 | 985.00 | 970.05 | 977.02 | 981.31 | 4.29 | 0.44% | 7,735 | 7,590,433 |
| 2021-12-23 | 980.00 | 980.00 | 970.00 | 979.75 | 977.02 | -2.73 | -0.28% | 28,843 | 28,180,188 |
| 2021-12-22 | 979.00 | 980.00 | 970.00 | 978.00 | 979.75 | 1.75 | 0.18% | 8,197 | 8,031,011 |
| 2021-12-21 | 980.00 | 980.00 | 944.90 | 985.62 | 978.00 | -7.62 | -0.77% | 67,109 | 65,632,602 |
| 2021-12-20 | 958.00 | 990.00 | 958.00 | 957.83 | 985.62 | 27.79 | 2.90% | 71,208 | 70,184,029 |
| 2021-12-17 | 948.14 | 980.00 | 945.01 | 948.14 | 957.83 | 9.69 | 1.02% | 36,966 | 35,407,144 |
| 2021-12-16 | 942.04 | 951.00 | 942.04 | 945.26 | 948.14 | 2.88 | 0.30% | 27,735 | 26,296,663 |
| 2021-12-15 | 942.43 | 950.00 | 942.04 | 954.07 | 945.26 | -8.81 | -0.92% | 79,637 | 75,277,671 |
| 2021-12-14 | 941.00 | 960.00 | 941.00 | 942.43 | 954.07 | 11.64 | 1.24% | 28,236 | 26,939,121 |
| 2021-12-13 | 945.01 | 950.38 | 940.00 | 950.38 | 942.43 | -7.95 | -0.84% | 48,281 | 45,501,463 |
| 2021-12-10 | 960.00 | 965.00 | 940.02 | 955.19 | 950.38 | -4.81 | -0.50% | 59,778 | 56,811,816 |
| 2021-12-09 | 946.00 | 970.00 | 946.00 | 950.54 | 955.19 | 4.65 | 0.49% | 61,896 | 59,122,440 |
| 2021-12-08 | 950.00 | 967.90 | 947.00 | 969.00 | 950.54 | -18.46 | -1.91% | 12,983 | 12,340,861 |
| 2021-12-07 | 949.90 | 970.00 | 949.90 | 948.82 | 969.00 | 20.18 | 2.13% | 33,314 | 32,281,266 |
| 2021-12-06 | 970.00 | 970.00 | 945.00 | 951.00 | 948.82 | -2.18 | -0.23% | 23,552 | 22,346,609 |
| 2021-12-03 | 951.00 | 970.00 | 951.00 | 952.73 | 951.00 | -1.73 | -0.18% | 21,250 | 20,208,750 |
| 2021-12-02 | 952.35 | 974.00 | 950.00 | 969.83 | 952.73 | -17.10 | -1.76% | 23,023 | 21,934,703 |
| 2021-12-01 | 952.35 | 975.00 | 952.35 | 952.35 | 969.83 | 17.48 | 1.84% | 4,005 | 3,884,169 |
| 2021-11-30 | 962.00 | 978.00 | 945.00 | 961.90 | 952.35 | -9.55 | -0.99% | 27,876 | 26,547,709 |
| 2021-11-29 | 980.00 | 980.00 | 960.00 | 991.79 | 961.90 | -29.89 | -3.01% | 9,564 | 9,199,612 |
| 2021-11-25 | 970.00 | 998.00 | 950.10 | 971.00 | 991.79 | 20.79 | 2.14% | 62,398 | 61,885,712 |
| 2021-11-24 | 970.00 | 980.00 | 968.00 | 970.00 | 971.00 | 1.00 | 0.10% | 4,445 | 4,316,095 |
| 2021-11-23 | 980.00 | 980.00 | 970.00 | 984.55 | 970.00 | -14.55 | -1.48% | 12,861 | 12,475,170 |
| 2021-11-22 | 984.50 | 990.00 | 980.00 | 985.00 | 984.55 | -0.45 | -0.05% | 37,884 | 37,298,692 |
| 2021-11-19 | 980.00 | 985.00 | 960.00 | 980.00 | 985.00 | 5.00 | 0.51% | 53,728 | 52,922,080 |
| 2021-11-18 | 980.00 | 985.00 | 980.00 | 965.80 | 980.00 | 14.20 | 1.47% | 2,301 | 2,254,980 |
| 2021-11-17 | 990.00 | 990.00 | 962.00 | 988.00 | 965.80 | -22.20 | -2.25% | 22,402 | 21,635,852 |
| 2021-11-16 | 981.00 | 990.00 | 980.00 | 992.97 | 988.00 | -4.97 | -0.50% | 43,182 | 42,663,816 |
| 2021-11-15 | 995.00 | 995.00 | 991.00 | 998.50 | 992.97 | -5.53 | -0.55% | 11,562 | 11,480,719 |
| 2021-11-12 | 999.00 | 1,000.00 | 995.00 | 992.15 | 998.50 | 6.35 | 0.64% | 10,447 | 10,431,330 |
| 2021-11-11 | 996.00 | 999.00 | 980.00 | 995.89 | 992.15 | -3.74 | -0.38% | 7,970 | 7,907,436 |
| 2021-11-10 | 990.00 | 996.00 | 990.00 | 989.91 | 995.89 | 5.98 | 0.60% | 27,364 | 27,251,534 |
| 2021-11-09 | 985.00 | 990.00 | 985.00 | 980.54 | 989.91 | 9.37 | 0.96% | 21,728 | 21,508,764 |
| 2021-11-08 | 957.00 | 985.00 | 956.00 | 958.84 | 980.54 | 21.70 | 2.26% | 18,871 | 18,503,770 |
| 2021-11-04 | 961.00 | 962.00 | 942.00 | 963.72 | 958.84 | -4.88 | -0.51% | 30,531 | 29,274,344 |
| 2021-11-03 | 963.50 | 974.00 | 960.00 | 981.04 | 963.72 | -17.32 | -1.77% | 5,634 | 5,429,598 |
| 2021-11-02 | 960.00 | 988.99 | 950.00 | 957.27 | 981.04 | 23.77 | 2.48% | 22,986 | 22,550,185 |
| 2021-11-01 | 980.00 | 980.00 | 940.00 | 985.00 | 957.27 | -27.73 | -2.82% | 108,148 | 103,526,836 |
| 2021-10-28 | 980.01 | 985.00 | 980.01 | 980.08 | 985.00 | 4.92 | 0.50% | 7,095 | 6,988,575 |
| 2021-10-27 | 990.00 | 990.00 | 983.30 | 987.91 | 988.86 | 0.95 | 0.10% | 14,646 | 14,482,844 |
| 2021-10-26 | 999.90 | 999.90 | 985.00 | 990.60 | 987.91 | -2.69 | -0.27% | 20,218 | 19,973,564 |
| 2021-10-25 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 990.60 | -9.40 | -0.94% | 49,408 | 48,943,565 |
| 2021-10-22 | 997.00 | 1,000.00 | 990.00 | 996.11 | 1,000.00 | 3.89 | 0.39% | 23,002 | 23,002,000 |
| 2021-10-21 | 980.00 | 997.00 | 980.00 | 980.00 | 996.11 | 16.11 | 1.64% | 12,651 | 12,601,788 |
| 2021-10-20 | 981.01 | 996.99 | 980.00 | 983.68 | 980.00 | -3.68 | -0.37% | 29,626 | 29,033,480 |
| 2021-10-19 | 992.00 | 996.99 | 981.01 | 990.41 | 983.68 | -6.73 | -0.68% | 27,771 | 27,317,777 |
| 2021-10-18 | 983.00 | 996.99 | 982.01 | 990.77 | 990.41 | -0.36 | -0.04% | 24,721 | 24,483,926 |
| 2021-10-15 | 998.00 | 998.00 | 981.01 | 999.00 | 990.77 | -8.23 | -0.82% | 26,312 | 26,069,140 |
| 2021-10-14 | 998.00 | 1,008.00 | 985.01 | 995.41 | 999.00 | 3.59 | 0.36% | 7,279 | 7,271,721 |
| 2021-10-13 | 1,009.00 | 1,010.00 | 990.00 | 1,009.00 | 995.41 | -13.59 | -1.35% | 30,387 | 30,247,524 |
| 2021-10-12 | 1,010.00 | 1,010.00 | 1,000.00 | 1,006.00 | 1,009.00 | 3.00 | 0.30% | 27,984 | 28,235,856 |
| 2021-10-11 | 1,000.00 | 1,010.00 | 985.00 | 1,007.00 | 1,006.00 | -1.00 | -0.10% | 61,043 | 61,409,258 |
| 2021-10-08 | 1,000.00 | 1,010.00 | 970.00 | 1,003.00 | 1,007.00 | 4.00 | 0.40% | 54,938 | 55,322,566 |
| 2021-10-07 | 1,005.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,003.00 | -7.00 | -0.69% | 40,832 | 40,954,496 |
| 2021-10-06 | 1,044.00 | 1,044.00 | 1,002.00 | 1,044.00 | 1,010.00 | -34.00 | -3.26% | 77,121 | 77,892,210 |
| 2021-10-05 | 1,050.00 | 1,051.00 | 1,040.00 | 1,057.00 | 1,044.00 | -13.00 | -1.23% | 20,276 | 21,168,144 |
| 2021-10-04 | 1,061.00 | 1,061.00 | 1,053.00 | 1,063.00 | 1,057.00 | -6.00 | -0.56% | 28,528 | 30,154,096 |
| 2021-10-01 | 1,058.00 | 1,067.00 | 1,058.00 | 1,065.00 | 1,063.00 | -2.00 | -0.19% | 17,157 | 18,237,891 |
| 2021-09-30 | 1,067.00 | 1,067.00 | 1,060.00 | 1,067.00 | 1,065.00 | -2.00 | -0.19% | 4,170 | 4,441,050 |
| 2021-09-29 | 1,090.00 | 1,090.00 | 1,050.00 | 1,102.00 | 1,067.00 | -35.00 | -3.18% | 14,864 | 15,859,888 |
| 2021-09-28 | 1,109.00 | 1,110.00 | 1,100.00 | 1,102.00 | 1,102.00 | 0.00 | 0.00% | 10,868 | 11,976,536 |
| 2021-09-27 | 1,115.00 | 1,115.00 | 1,090.00 | 1,119.00 | 1,102.00 | -17.00 | -1.52% | 22,236 | 24,504,072 |
| 2021-09-24 | 1,130.00 | 1,133.00 | 1,115.00 | 1,124.00 | 1,119.00 | -5.00 | -0.44% | 15,704 | 17,572,776 |
| 2021-09-23 | 1,132.00 | 1,134.00 | 1,120.00 | 1,125.00 | 1,124.00 | -1.00 | -0.09% | 8,415 | 9,458,460 |
| 2021-09-22 | 1,135.00 | 1,135.00 | 1,115.00 | 1,135.00 | 1,125.00 | -10.00 | -0.88% | 34,784 | 39,132,000 |
| 2021-09-21 | 1,149.00 | 1,149.00 | 1,130.00 | 1,148.00 | 1,135.00 | -13.00 | -1.13% | 8,988 | 10,201,380 |
| 2021-09-20 | 1,160.00 | 1,160.00 | 1,140.00 | 1,167.00 | 1,148.00 | -19.00 | -1.63% | 13,102 | 15,041,096 |
| 2021-09-17 | 1,160.00 | 1,168.00 | 1,160.00 | 1,171.00 | 1,167.00 | -4.00 | -0.34% | 3,136 | 3,659,712 |
| 2021-09-16 | 1,150.00 | 1,179.00 | 1,140.00 | 1,176.00 | 1,171.00 | -5.00 | -0.43% | 39,243 | 45,953,553 |
| 2021-09-15 | 1,161.00 | 1,180.00 | 1,157.00 | 1,170.00 | 1,176.00 | 6.00 | 0.51% | 16,289 | 19,155,864 |
| 2021-09-14 | 1,170.00 | 1,189.00 | 1,156.00 | 1,177.00 | 1,170.00 | -7.00 | -0.59% | 15,977 | 18,693,090 |
| 2021-09-13 | 1,192.00 | 1,193.00 | 1,165.00 | 1,191.00 | 1,177.00 | -14.00 | -1.18% | 22,213 | 26,144,701 |
| 2021-09-10 | 1,193.00 | 1,194.00 | 1,160.00 | 1,192.00 | 1,191.00 | -1.00 | -0.08% | 23,747 | 28,282,677 |
| 2021-09-09 | 1,195.00 | 1,195.00 | 1,185.00 | 1,194.00 | 1,192.00 | -2.00 | -0.17% | 5,546 | 6,610,832 |
| 2021-09-08 | 1,180.00 | 1,195.00 | 1,180.00 | 1,155.00 | 1,194.00 | 39.00 | 3.38% | 22,096 | 26,382,624 |
| 2021-09-07 | 1,115.00 | 1,155.00 | 1,115.00 | 1,120.00 | 1,155.00 | 35.00 | 3.13% | 19,636 | 22,679,580 |
| 2021-09-06 | 1,120.00 | 1,120.00 | 1,117.00 | 1,119.00 | 1,120.00 | 1.00 | 0.09% | 11,190 | 12,532,800 |
| 2021-09-03 | 1,120.00 | 1,120.00 | 1,115.00 | 1,120.00 | 1,119.00 | -1.00 | -0.09% | 4,526 | 5,064,594 |
| 2021-09-02 | 1,111.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,120.00 | 0.00 | 0.00% | 11,525 | 12,908,000 |
| 2021-09-01 | 1,100.00 | 1,120.00 | 1,100.00 | 1,092.00 | 1,120.00 | 28.00 | 2.56% | 11,044 | 12,369,280 |
| 2021-08-31 | 1,089.00 | 1,099.00 | 1,086.00 | 1,089.00 | 1,092.00 | 3.00 | 0.28% | 28,444 | 31,060,848 |
| 2021-08-30 | 1,100.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,089.00 | -11.00 | -1.00% | 19,971 | 21,748,419 |
| 2021-08-27 | 1,100.00 | 1,103.00 | 1,090.00 | 1,052.00 | 1,100.00 | 48.00 | 4.56% | 6,472 | 7,119,200 |
| 2021-08-26 | 1,104.00 | 1,105.00 | 1,020.00 | 1,105.00 | 1,052.00 | -53.00 | -4.80% | 23,078 | 24,278,056 |
| 2021-08-25 | 1,099.00 | 1,110.00 | 1,051.00 | 1,099.00 | 1,105.00 | 6.00 | 0.55% | 8,300 | 9,171,500 |
| 2021-08-24 | 1,125.00 | 1,143.00 | 1,098.00 | 1,137.00 | 1,099.00 | -38.00 | -3.34% | 27,377 | 30,087,323 |
| 2021-08-23 | 1,200.00 | 1,200.00 | 1,125.00 | 1,138.00 | 1,137.00 | -1.00 | -0.09% | 59,962 | 68,176,794 |
| 2021-08-20 | 1,000.00 | 1,150.00 | 1,000.00 | 1,000.00 | 1,138.00 | 138.00 | 13.80% | 9,210 | 10,480,980 |
From:
To: