| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2023-12-11 | 716.03 | 734.00 | 716.03 | 734.90 | 733.98 | -0.92 | -0.13% | 2,516 | 1,846,694 |
| 2023-12-08 | 713.02 | 734.90 | 713.02 | 736.97 | 734.90 | -2.07 | -0.28% | 1,834 | 1,347,807 |
| 2023-12-07 | 737.00 | 737.00 | 711.00 | 738.97 | 736.97 | -2.00 | -0.27% | 1,864 | 1,373,712 |
| 2023-12-06 | 734.97 | 739.99 | 734.97 | 719.28 | 738.97 | 19.69 | 2.74% | 9,195 | 6,794,829 |
| 2023-12-05 | 704.10 | 737.00 | 704.10 | 703.56 | 719.28 | 15.72 | 2.23% | 41,243 | 29,665,265 |
| 2023-12-04 | 725.00 | 725.00 | 703.01 | 730.00 | 703.56 | -26.44 | -3.62% | 32,855 | 23,115,464 |
| 2023-12-01 | 730.00 | 730.00 | 729.99 | 729.99 | 730.00 | 0.01 | 0.00% | 629 | 459,170 |
| 2023-11-30 | 730.00 | 730.00 | 710.51 | 730.00 | 729.99 | -0.01 | 0.00% | 4,587 | 3,348,464 |
| 2023-11-29 | 734.99 | 735.00 | 722.00 | 721.61 | 730.00 | 8.39 | 1.16% | 1,196 | 873,080 |
| 2023-11-28 | 710.02 | 734.99 | 710.02 | 717.10 | 721.61 | 4.51 | 0.63% | 5,136 | 3,706,189 |
| 2023-11-27 | 730.00 | 730.00 | 701.01 | 723.28 | 717.10 | -6.18 | -0.85% | 14,474 | 10,379,305 |
| 2023-11-24 | 725.51 | 735.00 | 715.00 | 729.31 | 723.28 | -6.03 | -0.83% | 7,844 | 5,673,408 |
| 2023-11-23 | 735.00 | 736.00 | 725.11 | 733.04 | 729.31 | -3.73 | -0.51% | 6,680 | 4,871,791 |
| 2023-11-22 | 736.00 | 736.00 | 732.00 | 737.00 | 733.04 | -3.96 | -0.54% | 3,774 | 2,766,493 |
| 2023-11-21 | 738.00 | 740.00 | 736.06 | 737.37 | 737.00 | -0.37 | -0.05% | 6,565 | 4,838,405 |
| 2023-11-20 | 749.00 | 749.00 | 737.00 | 736.93 | 737.37 | 0.44 | 0.06% | 2,524 | 1,861,122 |
| 2023-11-17 | 737.00 | 740.01 | 736.05 | 751.99 | 736.93 | -15.06 | -2.00% | 2,254 | 1,661,040 |
| 2023-11-16 | 735.00 | 751.99 | 730.00 | 735.04 | 751.99 | 16.95 | 2.31% | 4,590 | 3,451,634 |
| 2023-11-15 | 732.00 | 738.79 | 732.00 | 738.79 | 735.04 | -3.75 | -0.51% | 2,501 | 1,838,335 |
| 2023-11-13 | 740.00 | 740.00 | 730.03 | 737.92 | 738.79 | 0.87 | 0.12% | 4,905 | 3,623,765 |
| 2023-11-10 | 735.00 | 738.00 | 735.00 | 734.57 | 737.92 | 3.35 | 0.46% | 1,954 | 1,441,896 |
| 2023-11-09 | 731.00 | 738.00 | 731.00 | 731.92 | 734.57 | 2.65 | 0.36% | 2,579 | 1,894,456 |
| 2023-11-08 | 738.00 | 738.00 | 730.01 | 729.38 | 731.92 | 2.54 | 0.35% | 29,060 | 21,269,595 |
| 2023-11-07 | 744.90 | 744.90 | 727.00 | 735.39 | 729.38 | -6.01 | -0.82% | 2,029 | 1,479,912 |
| 2023-11-06 | 754.99 | 754.99 | 724.00 | 747.98 | 735.39 | -12.59 | -1.68% | 22,822 | 16,783,071 |
| 2023-11-03 | 750.01 | 774.95 | 747.51 | 735.39 | 747.98 | 12.59 | 1.71% | 1,903 | 1,423,406 |
| 2023-11-02 | 737.00 | 778.00 | 730.00 | 746.01 | 735.39 | -10.62 | -1.42% | 7,916 | 5,821,347 |
| 2023-11-01 | 748.00 | 753.00 | 736.00 | 735.13 | 746.01 | 10.88 | 1.48% | 1,285 | 958,623 |
| 2023-10-31 | 746.00 | 748.00 | 731.00 | 737.48 | 735.13 | -2.35 | -0.32% | 1,133 | 832,902 |
| 2023-10-30 | 740.00 | 747.00 | 730.00 | 748.79 | 737.48 | -11.31 | -1.51% | 4,901 | 3,614,389 |
| 2023-10-27 | 748.90 | 748.90 | 748.79 | 725.98 | 748.79 | 22.81 | 3.14% | 499 | 373,646 |
| 2023-10-26 | 753.90 | 753.90 | 722.00 | 750.00 | 725.98 | -24.02 | -3.20% | 13,610 | 9,880,588 |
| 2023-10-25 | 731.00 | 752.99 | 725.00 | 753.80 | 750.00 | -3.80 | -0.50% | 12,192 | 9,144,000 |
| 2023-10-24 | 753.00 | 754.00 | 732.00 | 739.57 | 753.80 | 14.23 | 1.92% | 4,922 | 3,710,204 |
| 2023-10-23 | 736.00 | 753.00 | 735.00 | 753.99 | 739.57 | -14.42 | -1.91% | 7,284 | 5,387,028 |
| 2023-10-20 | 753.99 | 753.99 | 753.99 | 730.52 | 753.99 | 23.47 | 3.21% | 1 | 754 |
| 2023-10-19 | 753.50 | 753.99 | 720.00 | 739.90 | 730.52 | -9.38 | -1.27% | 7,650 | 5,588,478 |
| 2023-10-18 | 754.00 | 754.00 | 739.00 | 741.19 | 739.90 | -1.29 | -0.17% | 479 | 354,412 |
| 2023-10-17 | 730.00 | 749.00 | 730.00 | 730.58 | 741.19 | 10.61 | 1.45% | 7,946 | 5,889,496 |
| 2023-10-16 | 735.00 | 735.00 | 730.00 | 735.00 | 730.58 | -4.42 | -0.60% | 13,786 | 10,071,776 |
| 2023-10-13 | 735.00 | 740.00 | 735.00 | 735.03 | 735.00 | -0.03 | 0.00% | 6,040 | 4,439,400 |
| 2023-10-12 | 733.30 | 740.00 | 733.30 | 734.33 | 735.03 | 0.70 | 0.10% | 1,887 | 1,387,002 |
| 2023-10-11 | 732.01 | 740.00 | 732.01 | 739.69 | 734.33 | -5.36 | -0.72% | 5,874 | 4,313,454 |
| 2023-10-10 | 742.00 | 742.00 | 730.00 | 740.55 | 739.69 | -0.86 | -0.12% | 66,092 | 48,887,591 |
| 2023-10-09 | 739.00 | 751.00 | 739.00 | 738.43 | 740.55 | 2.12 | 0.29% | 4,926 | 3,647,949 |
| 2023-10-06 | 745.00 | 755.00 | 737.00 | 748.83 | 738.43 | -10.40 | -1.39% | 21,329 | 15,749,973 |
| 2023-10-05 | 755.00 | 755.00 | 745.00 | 754.74 | 748.83 | -5.91 | -0.78% | 4,374 | 3,275,382 |
| 2023-10-04 | 755.00 | 755.00 | 740.00 | 750.00 | 754.74 | 4.74 | 0.63% | 25,495 | 19,242,096 |
| 2023-10-03 | 759.00 | 759.00 | 750.00 | 759.00 | 750.00 | -9.00 | -1.19% | 4,196 | 3,147,000 |
| 2023-10-02 | 766.99 | 766.99 | 750.00 | 745.18 | 759.00 | 13.82 | 1.85% | 1,565 | 1,187,835 |
| 2023-09-29 | 769.90 | 769.90 | 745.00 | 758.56 | 745.18 | -13.38 | -1.76% | 1,102 | 821,188 |
| 2023-09-28 | 769.99 | 773.00 | 738.03 | 743.32 | 758.56 | 15.24 | 2.05% | 36,901 | 27,991,623 |
| 2023-09-27 | 769.99 | 769.99 | 735.00 | 767.57 | 743.32 | -24.25 | -3.16% | 6,591 | 4,899,222 |
| 2023-09-26 | 774.50 | 774.50 | 735.00 | 757.77 | 767.57 | 9.80 | 1.29% | 34,140 | 26,204,840 |
| 2023-09-25 | 774.50 | 774.50 | 750.00 | 763.33 | 757.77 | -5.56 | -0.73% | 14,362 | 10,883,093 |
| 2023-09-22 | 777.00 | 777.00 | 760.00 | 777.00 | 763.33 | -13.67 | -1.76% | 9,492 | 7,245,528 |
| 2023-09-21 | 760.00 | 778.00 | 760.00 | 761.16 | 777.00 | 15.84 | 2.08% | 8,305 | 6,452,985 |
| 2023-09-20 | 780.00 | 780.00 | 760.00 | 774.56 | 761.16 | -13.40 | -1.73% | 6,668 | 5,075,415 |
| 2023-09-19 | 775.00 | 790.00 | 760.00 | 778.09 | 774.56 | -3.53 | -0.45% | 3,430 | 2,656,741 |
| 2023-09-18 | 795.00 | 795.00 | 775.00 | 772.20 | 778.09 | 5.89 | 0.76% | 2,047 | 1,592,750 |
| 2023-09-15 | 770.00 | 797.00 | 766.00 | 798.77 | 772.20 | -26.57 | -3.33% | 1,663 | 1,284,169 |
| 2023-09-14 | 798.99 | 798.99 | 798.00 | 798.99 | 798.77 | -0.22 | -0.03% | 230 | 183,717 |
| 2023-09-13 | 808.99 | 808.99 | 761.00 | 812.91 | 798.99 | -13.92 | -1.71% | 6,803 | 5,435,529 |
| 2023-09-12 | 760.21 | 812.99 | 750.00 | 766.23 | 812.91 | 46.68 | 6.09% | 9,982 | 8,114,468 |
| 2023-09-11 | 780.00 | 780.01 | 760.00 | 773.83 | 766.23 | -7.60 | -0.98% | 4,582 | 3,510,866 |
| 2023-09-08 | 840.00 | 840.00 | 750.00 | 840.00 | 773.83 | -66.17 | -7.88% | 11,834 | 9,157,504 |
| 2023-09-07 | 849.99 | 849.99 | 811.02 | 857.00 | 840.00 | -17.00 | -1.98% | 1,353 | 1,136,520 |
| 2023-09-06 | 821.99 | 859.00 | 800.00 | 824.70 | 857.00 | 32.30 | 3.92% | 6,508 | 5,577,356 |
| 2023-09-05 | 887.89 | 887.89 | 821.00 | 858.94 | 824.70 | -34.24 | -3.99% | 4,356 | 3,592,393 |
| 2023-09-04 | 890.00 | 890.00 | 810.00 | 902.12 | 858.94 | -43.18 | -4.79% | 4,629 | 3,976,033 |
| 2023-09-01 | 867.00 | 1,050.00 | 867.00 | 939.65 | 902.12 | -37.53 | -3.99% | 634,305 | 572,219,227 |
| 2023-08-31 | 820.00 | 944.00 | 819.99 | 821.68 | 939.65 | 117.97 | 14.36% | 428,552 | 402,688,887 |
| 2023-08-30 | 750.00 | 847.00 | 746.00 | 737.83 | 821.68 | 83.85 | 11.36% | 241,089 | 198,098,010 |
| 2023-08-29 | 730.05 | 749.00 | 730.05 | 740.82 | 737.83 | -2.99 | -0.40% | 20,827 | 15,366,785 |
| 2023-08-28 | 755.00 | 755.00 | 730.01 | 770.15 | 740.82 | -29.33 | -3.81% | 18,013 | 13,344,391 |
| 2023-08-25 | 777.00 | 777.00 | 755.10 | 769.42 | 770.15 | 0.73 | 0.09% | 5,647 | 4,349,037 |
| 2023-08-24 | 777.99 | 778.00 | 761.00 | 754.81 | 769.42 | 14.61 | 1.94% | 1,750 | 1,346,485 |
| 2023-08-23 | 789.99 | 789.99 | 752.00 | 772.47 | 754.81 | -17.66 | -2.29% | 2,175 | 1,641,712 |
| 2023-08-22 | 770.00 | 798.95 | 769.93 | 770.08 | 772.47 | 2.39 | 0.31% | 5,635 | 4,352,868 |
| 2023-08-21 | 770.00 | 808.99 | 769.93 | 769.93 | 770.08 | 0.15 | 0.02% | 65,120 | 50,147,610 |
| 2023-08-18 | 750.00 | 770.00 | 740.00 | 762.76 | 769.93 | 7.17 | 0.94% | 12,279 | 9,453,970 |
| 2023-08-17 | 737.00 | 763.00 | 737.00 | 746.13 | 762.76 | 16.63 | 2.23% | 9,500 | 7,246,220 |
| 2023-08-16 | 735.99 | 750.00 | 735.00 | 735.80 | 746.13 | 10.33 | 1.40% | 9,079 | 6,774,114 |
| 2023-08-15 | 737.99 | 737.99 | 728.00 | 737.99 | 735.80 | -2.19 | -0.30% | 2,884 | 2,122,047 |
| 2023-08-14 | 717.99 | 748.99 | 681.01 | 677.76 | 737.99 | 60.23 | 8.89% | 35,295 | 26,047,357 |
| 2023-08-11 | 728.00 | 728.00 | 665.01 | 728.69 | 677.76 | -50.93 | -6.99% | 19,664 | 13,327,473 |
| 2023-08-10 | 701.00 | 729.00 | 701.00 | 701.25 | 728.69 | 27.44 | 3.91% | 2,769 | 2,017,743 |
| 2023-08-09 | 710.00 | 737.99 | 700.00 | 707.09 | 701.25 | -5.84 | -0.83% | 22,323 | 15,654,004 |
| 2023-08-08 | 728.00 | 728.00 | 703.00 | 720.91 | 707.09 | -13.82 | -1.92% | 17,102 | 12,092,653 |
| 2023-08-07 | 730.00 | 730.00 | 715.01 | 730.09 | 720.91 | -9.18 | -1.26% | 1,380 | 994,856 |
| 2023-08-04 | 730.99 | 731.00 | 730.00 | 706.00 | 730.09 | 24.09 | 3.41% | 1,535 | 1,120,688 |
| 2023-08-03 | 733.00 | 733.00 | 706.00 | 737.99 | 706.00 | -31.99 | -4.33% | 3,000 | 2,118,000 |
| 2023-08-02 | 705.00 | 738.00 | 705.00 | 706.15 | 737.99 | 31.84 | 4.51% | 785 | 579,322 |
| 2023-08-01 | 720.53 | 739.98 | 700.02 | 722.76 | 706.15 | -16.61 | -2.30% | 32,451 | 22,915,274 |
| 2023-07-31 | 726.08 | 739.97 | 720.00 | 742.72 | 722.76 | -19.96 | -2.69% | 23,887 | 17,264,568 |
| 2023-07-28 | 745.00 | 748.99 | 730.00 | 730.56 | 742.72 | 12.16 | 1.66% | 3,733 | 2,772,574 |
| 2023-07-27 | 750.00 | 750.00 | 720.10 | 750.00 | 730.56 | -19.44 | -2.59% | 8,857 | 6,470,570 |
| 2023-07-26 | 750.00 | 758.00 | 725.00 | 758.00 | 750.00 | -8.00 | -1.06% | 11,567 | 8,675,250 |
| 2023-07-25 | 740.00 | 758.00 | 737.00 | 741.85 | 758.00 | 16.15 | 2.18% | 8,605 | 6,522,590 |
| 2023-07-24 | 759.00 | 759.00 | 735.00 | 749.56 | 741.85 | -7.71 | -1.03% | 28,959 | 21,483,234 |
| 2023-07-21 | 734.01 | 760.00 | 734.01 | 762.91 | 749.56 | -13.35 | -1.75% | 2,433 | 1,823,679 |
| 2023-07-20 | 763.00 | 763.00 | 730.00 | 763.39 | 762.91 | -0.48 | -0.06% | 23,505 | 17,932,200 |
| 2023-07-19 | 778.00 | 778.00 | 760.00 | 771.09 | 763.39 | -7.70 | -1.00% | 5,834 | 4,453,617 |
| 2023-07-18 | 760.02 | 780.00 | 760.02 | 760.66 | 771.09 | 10.43 | 1.37% | 4,874 | 3,758,293 |
| 2023-07-17 | 799.00 | 799.00 | 760.00 | 818.01 | 760.66 | -57.35 | -7.01% | 3,877 | 2,949,079 |
| 2023-07-07 | 774.99 | 820.00 | 774.98 | 774.99 | 818.01 | 43.02 | 5.55% | 104,949 | 85,849,331 |
| 2023-07-06 | 749.99 | 776.00 | 731.00 | 733.20 | 774.99 | 41.79 | 5.70% | 37,386 | 28,973,776 |
| 2023-07-05 | 740.00 | 750.00 | 730.00 | 739.01 | 733.20 | -5.81 | -0.79% | 14,331 | 10,507,489 |
| 2023-07-04 | 739.00 | 740.00 | 730.01 | 738.64 | 739.01 | 0.37 | 0.05% | 67,544 | 49,915,691 |
| 2023-07-03 | 746.00 | 750.00 | 736.06 | 752.10 | 738.64 | -13.46 | -1.79% | 16,194 | 11,961,536 |
| 2023-06-30 | 738.00 | 758.00 | 738.00 | 769.00 | 752.10 | -16.90 | -2.20% | 6,815 | 5,125,562 |
| 2023-06-29 | 741.01 | 770.00 | 732.00 | 741.84 | 769.00 | 27.16 | 3.66% | 9,665 | 7,432,385 |
| 2023-06-28 | 755.00 | 770.00 | 735.00 | 770.00 | 741.84 | -28.16 | -3.66% | 4,105 | 3,045,253 |
| 2023-06-27 | 778.90 | 778.90 | 742.04 | 753.16 | 770.00 | 16.84 | 2.24% | 3,430 | 2,641,100 |
| 2023-06-26 | 766.00 | 790.00 | 740.01 | 775.43 | 753.16 | -22.27 | -2.87% | 22,429 | 16,892,626 |
| 2023-06-23 | 762.00 | 797.00 | 762.00 | 795.04 | 775.43 | -19.61 | -2.47% | 2,754 | 2,135,534 |
| 2023-06-22 | 796.00 | 797.00 | 757.00 | 797.00 | 795.04 | -1.96 | -0.25% | 6,710 | 5,334,718 |
| 2023-06-21 | 795.00 | 798.89 | 765.00 | 798.89 | 797.00 | -1.89 | -0.24% | 3,968 | 3,162,496 |
| 2023-06-20 | 790.00 | 799.00 | 790.00 | 796.64 | 798.89 | 2.25 | 0.28% | 3,645 | 2,911,954 |
| 2023-06-19 | 799.00 | 800.00 | 790.00 | 799.96 | 796.64 | -3.32 | -0.42% | 18,756 | 14,941,780 |
| 2023-06-16 | 800.11 | 829.49 | 798.10 | 824.13 | 799.96 | -24.17 | -2.93% | 29,618 | 23,693,215 |
| 2023-06-15 | 810.00 | 829.50 | 810.00 | 798.93 | 824.13 | 25.20 | 3.15% | 25,479 | 20,998,008 |
| 2023-06-14 | 827.90 | 827.90 | 798.00 | 821.34 | 798.93 | -22.41 | -2.73% | 888 | 709,450 |
| 2023-06-13 | 828.00 | 829.00 | 795.00 | 825.70 | 821.34 | -4.36 | -0.53% | 17,336 | 14,238,750 |
| 2023-06-12 | 805.00 | 830.00 | 805.00 | 805.30 | 825.70 | 20.40 | 2.53% | 14,698 | 12,136,139 |
| 2023-06-09 | 805.00 | 817.80 | 803.00 | 803.74 | 805.30 | 1.56 | 0.19% | 1,299 | 1,046,085 |
| 2023-06-08 | 818.00 | 818.00 | 800.00 | 826.07 | 803.74 | -22.33 | -2.70% | 2,640 | 2,121,874 |
| 2023-06-07 | 820.00 | 830.00 | 820.00 | 827.80 | 826.07 | -1.73 | -0.21% | 4,517 | 3,731,358 |
| 2023-06-06 | 810.00 | 830.00 | 802.00 | 820.33 | 827.80 | 7.47 | 0.91% | 10,700 | 8,857,460 |
| 2023-06-05 | 810.00 | 831.99 | 800.00 | 808.37 | 820.33 | 11.96 | 1.48% | 16,951 | 13,905,414 |
| 2023-06-02 | 810.00 | 819.50 | 770.00 | 799.97 | 808.37 | 8.40 | 1.05% | 43,546 | 35,201,280 |
| 2023-05-31 | 752.00 | 817.00 | 750.00 | 754.82 | 799.97 | 45.15 | 5.98% | 56,011 | 44,807,120 |
| 2023-05-30 | 757.00 | 765.00 | 752.02 | 755.40 | 754.82 | -0.58 | -0.08% | 14,605 | 11,024,146 |
| 2023-05-29 | 760.00 | 771.00 | 755.00 | 766.13 | 755.40 | -10.73 | -1.40% | 27,473 | 20,753,104 |
| 2023-05-26 | 775.00 | 775.00 | 754.01 | 767.94 | 766.13 | -1.81 | -0.24% | 6,225 | 4,769,159 |
| 2023-05-25 | 790.00 | 790.00 | 752.00 | 786.49 | 767.94 | -18.55 | -2.36% | 24,349 | 18,698,571 |
| 2023-05-24 | 805.00 | 805.00 | 783.00 | 781.03 | 786.49 | 5.46 | 0.70% | 11,669 | 9,177,552 |
| 2023-05-23 | 807.79 | 809.00 | 781.01 | 807.79 | 781.03 | -26.76 | -3.31% | 1,672 | 1,305,882 |
| 2023-05-22 | 800.00 | 810.00 | 778.01 | 800.20 | 807.79 | 7.59 | 0.95% | 45,508 | 36,760,907 |
| 2023-05-19 | 810.00 | 812.00 | 800.00 | 810.00 | 800.20 | -9.80 | -1.21% | 4,482 | 3,586,496 |
| 2023-05-18 | 790.00 | 810.00 | 790.00 | 812.73 | 810.00 | -2.73 | -0.34% | 14,590 | 11,817,900 |
| 2023-05-17 | 808.00 | 816.00 | 778.01 | 810.00 | 812.73 | 2.73 | 0.34% | 36,537 | 29,694,716 |
| 2023-05-16 | 801.00 | 810.00 | 801.00 | 812.79 | 810.00 | -2.79 | -0.34% | 5,927 | 4,800,870 |
| 2023-05-15 | 811.00 | 818.00 | 807.00 | 832.00 | 812.79 | -19.21 | -2.31% | 6,797 | 5,524,534 |
| 2023-05-12 | 813.10 | 832.00 | 811.00 | 811.68 | 832.00 | 20.32 | 2.50% | 4,085 | 3,398,720 |
| 2023-05-11 | 815.00 | 832.99 | 810.00 | 808.02 | 811.68 | 3.66 | 0.45% | 1,155 | 937,490 |
| 2023-05-10 | 808.72 | 833.00 | 808.00 | 808.72 | 808.02 | -0.70 | -0.09% | 38,069 | 30,760,513 |
| 2023-05-09 | 828.00 | 830.00 | 775.00 | 828.23 | 808.72 | -19.51 | -2.36% | 22,110 | 17,880,799 |
| 2023-05-08 | 828.00 | 829.00 | 821.00 | 822.74 | 828.23 | 5.49 | 0.67% | 6,192 | 5,128,400 |
| 2023-05-05 | 834.99 | 835.00 | 820.00 | 834.62 | 822.74 | -11.88 | -1.42% | 11,229 | 9,238,547 |
| 2023-05-04 | 834.49 | 835.00 | 820.00 | 825.84 | 834.62 | 8.78 | 1.06% | 6,174 | 5,152,944 |
| 2023-05-03 | 835.00 | 835.00 | 800.02 | 828.45 | 825.84 | -2.61 | -0.32% | 55,197 | 45,583,890 |
| 2023-05-02 | 834.99 | 835.00 | 822.00 | 828.80 | 828.45 | -0.35 | -0.04% | 20,961 | 17,365,140 |
| 2023-05-01 | 832.00 | 835.00 | 821.00 | 834.58 | 828.80 | -5.78 | -0.69% | 5,352 | 4,435,738 |
| 2023-04-28 | 838.99 | 840.00 | 810.00 | 813.75 | 834.58 | 20.83 | 2.56% | 26,521 | 22,133,896 |
| 2023-04-27 | 818.01 | 839.00 | 800.00 | 817.49 | 813.75 | -3.74 | -0.46% | 25,118 | 20,439,773 |
| 2023-04-26 | 840.00 | 840.00 | 817.00 | 840.00 | 817.49 | -22.51 | -2.68% | 8,164 | 6,673,988 |
| 2023-04-25 | 817.00 | 840.00 | 817.00 | 822.80 | 840.00 | 17.20 | 2.09% | 1,932 | 1,622,880 |
| 2023-04-24 | 834.94 | 840.00 | 815.00 | 834.94 | 822.80 | -12.14 | -1.45% | 17,995 | 14,806,286 |
| 2023-04-21 | 842.99 | 842.99 | 818.02 | 833.02 | 834.94 | 1.92 | 0.23% | 19,494 | 16,276,320 |
| 2023-04-20 | 843.00 | 843.00 | 816.00 | 833.29 | 833.02 | -0.27 | -0.03% | 7,581 | 6,315,125 |
| 2023-04-19 | 834.00 | 835.00 | 815.03 | 815.13 | 833.29 | 18.16 | 2.23% | 23,350 | 19,457,322 |
| 2023-04-18 | 821.01 | 832.00 | 811.00 | 834.99 | 815.13 | -19.86 | -2.38% | 3,452 | 2,813,829 |
| 2023-04-17 | 836.00 | 840.00 | 815.00 | 835.01 | 834.99 | -0.02 | 0.00% | 38,785 | 32,385,087 |
| 2023-04-14 | 847.00 | 847.00 | 835.00 | 835.00 | 835.01 | 0.01 | 0.00% | 1,732 | 1,446,237 |
| 2023-04-13 | 849.95 | 849.95 | 820.00 | 846.46 | 835.00 | -11.46 | -1.35% | 3,465 | 2,893,275 |
| 2023-04-12 | 825.00 | 850.00 | 820.00 | 824.00 | 846.46 | 22.46 | 2.73% | 15,440 | 13,069,342 |
| 2023-04-11 | 820.00 | 844.90 | 820.00 | 820.00 | 824.00 | 4.00 | 0.49% | 4,529 | 3,731,896 |
| 2023-04-10 | 846.57 | 846.57 | 780.00 | 846.57 | 820.00 | -26.57 | -3.14% | 23,457 | 19,234,740 |
| 2023-04-07 | 840.20 | 850.00 | 820.12 | 864.87 | 846.57 | -18.30 | -2.12% | 15,957 | 13,508,717 |
| 2023-04-06 | 806.01 | 888.00 | 806.01 | 823.10 | 864.87 | 41.77 | 5.07% | 45,976 | 39,763,263 |
| 2023-04-05 | 821.00 | 830.00 | 800.10 | 819.21 | 823.10 | 3.89 | 0.47% | 10,016 | 8,244,170 |
| 2023-04-04 | 850.00 | 855.00 | 816.00 | 851.25 | 819.21 | -32.04 | -3.76% | 20,734 | 16,985,500 |
| 2023-04-03 | 840.00 | 860.00 | 840.00 | 840.49 | 851.25 | 10.76 | 1.28% | 16,963 | 14,439,754 |
| 2023-03-31 | 871.00 | 880.00 | 840.00 | 889.99 | 840.49 | -49.50 | -5.56% | 16,045 | 13,485,662 |
| 2023-03-30 | 890.00 | 892.00 | 870.00 | 893.53 | 889.99 | -3.54 | -0.40% | 34,339 | 30,561,367 |
| 2023-03-29 | 890.00 | 909.00 | 831.02 | 884.54 | 893.53 | 8.99 | 1.02% | 71,477 | 63,866,844 |
| 2023-03-28 | 830.00 | 909.00 | 830.00 | 836.28 | 884.54 | 48.26 | 5.77% | 91,201 | 80,670,933 |
| 2023-03-27 | 840.00 | 844.00 | 820.00 | 838.37 | 836.28 | -2.09 | -0.25% | 9,219 | 7,709,665 |
| 2023-03-24 | 830.03 | 847.00 | 825.00 | 832.42 | 838.37 | 5.95 | 0.71% | 8,958 | 7,510,118 |
| 2023-03-23 | 830.00 | 848.00 | 830.00 | 830.11 | 832.42 | 2.31 | 0.28% | 8,982 | 7,476,796 |
| 2023-03-22 | 834.00 | 834.00 | 830.00 | 834.59 | 830.11 | -4.48 | -0.54% | 5,535 | 4,594,659 |
| 2023-03-21 | 840.00 | 840.00 | 830.02 | 838.99 | 834.59 | -4.40 | -0.52% | 2,684 | 2,240,040 |
| 2023-03-20 | 848.00 | 849.90 | 830.01 | 848.11 | 838.99 | -9.12 | -1.08% | 4,725 | 3,964,228 |
| 2023-03-17 | 842.00 | 849.00 | 840.00 | 844.78 | 848.11 | 3.33 | 0.39% | 10,464 | 8,874,623 |
| 2023-03-16 | 835.10 | 845.00 | 835.00 | 845.00 | 844.78 | -0.22 | -0.03% | 9,178 | 7,753,391 |
| 2023-03-15 | 835.00 | 845.00 | 835.00 | 838.66 | 845.00 | 6.34 | 0.76% | 7,848 | 6,631,560 |
| 2023-03-14 | 835.01 | 846.00 | 833.22 | 845.00 | 838.66 | -6.34 | -0.75% | 12,875 | 10,797,748 |
| 2023-03-13 | 847.00 | 848.00 | 845.00 | 848.17 | 845.00 | -3.17 | -0.37% | 2,707 | 2,287,415 |
| 2023-03-10 | 840.00 | 849.00 | 835.20 | 843.07 | 848.17 | 5.10 | 0.60% | 3,652 | 3,097,517 |
| 2023-03-09 | 846.50 | 848.00 | 840.00 | 843.56 | 843.07 | -0.49 | -0.06% | 11,169 | 9,416,249 |
| 2023-03-07 | 846.50 | 846.50 | 835.20 | 842.13 | 843.56 | 1.43 | 0.17% | 169 | 142,562 |
| 2023-03-06 | 847.00 | 847.00 | 835.00 | 845.49 | 842.13 | -3.36 | -0.40% | 12,393 | 10,436,517 |
| 2023-03-03 | 850.00 | 850.00 | 845.00 | 850.51 | 845.49 | -5.02 | -0.59% | 1,443 | 1,220,042 |
| 2023-03-02 | 851.00 | 851.00 | 850.50 | 850.48 | 850.51 | 0.03 | 0.00% | 1,088 | 925,355 |
| 2023-03-01 | 850.00 | 850.99 | 835.12 | 850.40 | 850.48 | 0.08 | 0.01% | 7,296 | 6,205,102 |
| 2023-02-28 | 850.00 | 851.00 | 845.00 | 850.25 | 850.40 | 0.15 | 0.02% | 7,009 | 5,960,454 |
| 2023-02-27 | 838.00 | 852.00 | 835.10 | 841.85 | 850.25 | 8.40 | 1.00% | 24,263 | 20,629,616 |
| 2023-02-24 | 840.00 | 845.00 | 835.11 | 837.87 | 841.85 | 3.98 | 0.48% | 3,654 | 3,076,120 |
| 2023-02-20 | 835.06 | 846.00 | 835.06 | 837.51 | 837.87 | 0.36 | 0.04% | 6,759 | 5,663,163 |
| 2023-02-17 | 847.00 | 847.00 | 835.06 | 849.50 | 837.51 | -11.99 | -1.41% | 13,896 | 11,638,039 |
| 2023-02-16 | 839.00 | 849.50 | 833.20 | 841.69 | 849.50 | 7.81 | 0.93% | 58,289 | 49,516,506 |
| 2023-02-15 | 841.00 | 849.50 | 840.00 | 841.23 | 841.69 | 0.46 | 0.05% | 5,392 | 4,538,392 |
| 2023-02-14 | 850.00 | 855.00 | 840.02 | 849.56 | 841.23 | -8.33 | -0.98% | 17,775 | 14,952,863 |
| 2023-02-13 | 840.01 | 869.99 | 840.01 | 859.62 | 849.56 | -10.06 | -1.17% | 6,127 | 5,205,254 |
| 2023-02-10 | 837.01 | 867.00 | 835.04 | 853.94 | 859.62 | 5.68 | 0.67% | 7,018 | 6,032,813 |
| 2023-02-09 | 835.00 | 865.00 | 835.00 | 835.09 | 853.94 | 18.85 | 2.26% | 11,074 | 9,456,532 |
| 2023-02-08 | 832.11 | 868.00 | 832.00 | 834.39 | 835.09 | 0.70 | 0.08% | 6,265 | 5,231,839 |
| 2023-02-07 | 869.00 | 869.98 | 831.02 | 832.45 | 834.39 | 1.94 | 0.23% | 5,967 | 4,978,805 |
| 2023-02-06 | 848.00 | 872.00 | 832.00 | 829.44 | 832.45 | 3.01 | 0.36% | 15,947 | 13,275,080 |
| 2023-02-03 | 828.00 | 869.00 | 824.03 | 828.64 | 829.44 | 0.80 | 0.10% | 7,710 | 6,394,982 |
| 2023-02-02 | 850.00 | 850.00 | 820.00 | 849.77 | 828.64 | -21.13 | -2.49% | 10,240 | 8,485,274 |
| 2023-02-01 | 860.00 | 872.00 | 830.00 | 870.00 | 849.77 | -20.23 | -2.33% | 16,130 | 13,706,790 |
| 2023-01-31 | 870.00 | 870.00 | 855.00 | 868.28 | 870.00 | 1.72 | 0.20% | 620 | 539,400 |
| 2023-01-30 | 870.00 | 870.00 | 851.50 | 874.00 | 868.28 | -5.72 | -0.65% | 3,031 | 2,631,757 |
| 2023-01-27 | 870.00 | 874.00 | 851.02 | 856.74 | 874.00 | 17.26 | 2.01% | 9,524 | 8,323,976 |
| 2023-01-26 | 853.00 | 874.50 | 853.00 | 853.32 | 856.74 | 3.42 | 0.40% | 5,568 | 4,770,328 |
| 2023-01-25 | 879.00 | 879.00 | 850.00 | 862.28 | 853.32 | -8.96 | -1.04% | 10,245 | 8,742,263 |
| 2023-01-24 | 875.40 | 879.00 | 860.00 | 875.40 | 862.28 | -13.12 | -1.50% | 9,407 | 8,111,468 |
| 2023-01-23 | 879.00 | 879.00 | 873.00 | 879.91 | 875.40 | -4.51 | -0.51% | 2,629 | 2,301,427 |
| 2023-01-20 | 880.00 | 880.00 | 878.00 | 870.73 | 879.91 | 9.18 | 1.05% | 884 | 777,840 |
| 2023-01-19 | 871.00 | 880.00 | 870.00 | 877.82 | 870.73 | -7.09 | -0.81% | 7,546 | 6,570,529 |
| 2023-01-18 | 890.00 | 890.00 | 870.00 | 898.99 | 877.82 | -21.17 | -2.35% | 2,668 | 2,342,024 |
| 2023-01-17 | 875.00 | 899.00 | 865.00 | 859.71 | 898.99 | 39.28 | 4.57% | 4,114 | 3,698,445 |
| 2023-01-16 | 900.50 | 912.00 | 850.00 | 909.67 | 859.71 | -49.96 | -5.49% | 17,881 | 15,372,475 |
| 2023-01-13 | 930.90 | 930.90 | 900.00 | 945.29 | 909.67 | -35.62 | -3.77% | 2,978 | 2,708,997 |
| 2023-01-12 | 862.02 | 965.00 | 850.00 | 860.64 | 945.29 | 84.65 | 9.84% | 247,762 | 234,206,941 |
| 2023-01-11 | 871.00 | 871.00 | 860.00 | 873.00 | 860.64 | -12.36 | -1.42% | 19,505 | 16,786,783 |
| 2023-01-10 | 870.00 | 873.00 | 870.00 | 875.01 | 873.00 | -2.01 | -0.23% | 6,681 | 5,832,513 |
| 2023-01-09 | 889.00 | 889.00 | 875.00 | 884.07 | 875.01 | -9.06 | -1.02% | 3,633 | 3,178,911 |
| 2023-01-06 | 900.00 | 909.00 | 875.02 | 899.74 | 884.07 | -15.67 | -1.74% | 13,058 | 11,544,186 |
| 2023-01-05 | 875.02 | 899.99 | 875.02 | 900.00 | 899.74 | -0.26 | -0.03% | 3,264 | 2,936,751 |
| 2023-01-04 | 901.00 | 909.00 | 875.00 | 900.01 | 900.00 | -0.01 | 0.00% | 4,820 | 4,338,000 |
| 2023-01-03 | 880.00 | 955.00 | 863.00 | 871.61 | 900.01 | 28.40 | 3.26% | 41,144 | 37,030,011 |
| 2023-01-02 | 958.00 | 958.00 | 870.50 | 963.69 | 871.61 | -92.08 | -9.55% | 6,889 | 6,004,521 |
| 2022-12-30 | 880.00 | 990.00 | 855.01 | 898.72 | 963.69 | 64.97 | 7.23% | 119,247 | 114,917,141 |
| 2022-12-28 | 860.00 | 899.00 | 840.01 | 856.23 | 898.72 | 42.49 | 4.96% | 19,128 | 17,190,716 |
| 2022-12-27 | 840.00 | 864.50 | 840.00 | 839.90 | 856.23 | 16.33 | 1.94% | 20,570 | 17,612,651 |
| 2022-12-26 | 854.99 | 855.00 | 820.00 | 824.38 | 839.90 | 15.52 | 1.88% | 11,722 | 9,845,308 |
| 2022-12-23 | 855.65 | 855.65 | 822.11 | 855.65 | 824.38 | -31.27 | -3.65% | 3,098 | 2,553,929 |
| 2022-12-22 | 863.98 | 865.00 | 820.00 | 820.34 | 855.65 | 35.31 | 4.30% | 20,097 | 17,195,998 |
| 2022-12-21 | 840.00 | 864.90 | 811.00 | 836.95 | 820.34 | -16.61 | -1.98% | 39,933 | 32,758,637 |
| 2022-12-20 | 810.00 | 839.00 | 806.50 | 805.85 | 836.95 | 31.10 | 3.86% | 16,794 | 14,055,738 |
| 2022-12-19 | 860.00 | 865.00 | 761.00 | 865.00 | 805.85 | -59.15 | -6.84% | 62,513 | 50,376,101 |
| 2022-12-16 | 865.00 | 865.00 | 860.00 | 865.17 | 865.00 | -0.17 | -0.02% | 670 | 579,550 |
| 2022-12-15 | 866.00 | 869.00 | 865.00 | 866.72 | 865.17 | -1.55 | -0.18% | 7,308 | 6,322,662 |
| 2022-12-14 | 863.00 | 870.00 | 855.00 | 841.33 | 866.72 | 25.39 | 3.02% | 5,971 | 5,175,185 |
| 2022-12-13 | 851.00 | 869.00 | 830.00 | 851.29 | 841.33 | -9.96 | -1.17% | 6,043 | 5,084,157 |
| 2022-12-12 | 870.00 | 870.00 | 850.00 | 869.99 | 851.29 | -18.70 | -2.15% | 9,678 | 8,238,785 |
| 2022-12-09 | 870.00 | 873.00 | 862.00 | 867.22 | 869.99 | 2.77 | 0.32% | 14,320 | 12,458,257 |
| 2022-12-08 | 870.00 | 873.00 | 860.00 | 868.12 | 867.22 | -0.90 | -0.10% | 11,301 | 9,800,453 |
| 2022-12-07 | 870.00 | 875.00 | 865.00 | 871.66 | 868.12 | -3.54 | -0.41% | 5,134 | 4,456,928 |
| 2022-12-06 | 860.00 | 880.00 | 850.01 | 878.66 | 871.66 | -7.00 | -0.80% | 24,804 | 21,620,655 |
| 2022-12-05 | 880.00 | 880.00 | 850.00 | 889.99 | 878.66 | -11.33 | -1.27% | 4,199 | 3,689,493 |
| 2022-12-02 | 833.00 | 890.00 | 833.00 | 838.56 | 889.99 | 51.43 | 6.13% | 36,956 | 32,890,470 |
| 2022-12-01 | 859.00 | 859.00 | 836.00 | 834.28 | 838.56 | 4.28 | 0.51% | 1,318 | 1,105,222 |
| 2022-11-30 | 845.00 | 859.00 | 821.10 | 849.65 | 834.28 | -15.37 | -1.81% | 8,139 | 6,790,205 |
| 2022-11-29 | 830.00 | 850.00 | 830.00 | 825.29 | 849.65 | 24.36 | 2.95% | 25,539 | 21,699,211 |
| 2022-11-28 | 845.00 | 845.00 | 820.00 | 833.49 | 825.29 | -8.20 | -0.98% | 19,188 | 15,835,665 |
| 2022-11-25 | 820.00 | 850.00 | 820.00 | 816.00 | 833.49 | 17.49 | 2.14% | 40,631 | 33,865,532 |
| 2022-11-23 | 847.00 | 858.00 | 800.02 | 848.03 | 816.00 | -32.03 | -3.78% | 12,539 | 10,231,824 |
| 2022-11-22 | 850.00 | 858.00 | 847.00 | 846.10 | 848.03 | 1.93 | 0.23% | 30,903 | 26,206,671 |
| 2022-11-21 | 865.00 | 866.00 | 845.00 | 866.81 | 846.10 | -20.71 | -2.39% | 14,259 | 12,064,540 |
| 2022-11-18 | 870.00 | 870.00 | 866.00 | 845.05 | 866.81 | 21.76 | 2.57% | 7,536 | 6,532,280 |
| 2022-11-17 | 870.00 | 870.00 | 841.01 | 871.00 | 845.05 | -25.95 | -2.98% | 13,340 | 11,272,967 |
| 2022-11-16 | 865.00 | 871.00 | 864.00 | 869.77 | 871.00 | 1.23 | 0.14% | 8,409 | 7,324,239 |
| 2022-11-15 | 870.00 | 870.00 | 865.00 | 858.87 | 869.77 | 10.90 | 1.27% | 4,338 | 3,773,062 |
| 2022-11-14 | 875.00 | 889.00 | 845.00 | 876.21 | 858.87 | -17.34 | -1.98% | 7,453 | 6,401,158 |
| 2022-11-11 | 897.00 | 897.00 | 870.00 | 879.78 | 876.21 | -3.57 | -0.41% | 4,860 | 4,258,381 |
| 2022-11-10 | 899.99 | 900.00 | 870.00 | 901.00 | 879.78 | -21.22 | -2.36% | 12,357 | 10,871,441 |
| 2022-11-09 | 880.00 | 905.00 | 871.00 | 876.33 | 901.00 | 24.67 | 2.82% | 2,759 | 2,485,859 |
| 2022-11-08 | 890.00 | 890.00 | 870.00 | 877.77 | 876.33 | -1.44 | -0.16% | 14,634 | 12,824,213 |
| 2022-11-07 | 886.00 | 909.99 | 877.20 | 881.28 | 877.77 | -3.51 | -0.40% | 6,464 | 5,673,905 |
| 2022-11-04 | 879.00 | 918.50 | 879.00 | 875.82 | 881.28 | 5.46 | 0.62% | 4,014 | 3,537,458 |
| 2022-11-03 | 879.00 | 879.00 | 870.00 | 876.63 | 875.82 | -0.81 | -0.09% | 19,133 | 16,757,064 |
| 2022-11-02 | 919.00 | 919.00 | 871.00 | 875.94 | 876.63 | 0.69 | 0.08% | 1,994 | 1,748,000 |
| 2022-11-01 | 925.99 | 926.00 | 850.00 | 911.23 | 875.94 | -35.29 | -3.87% | 12,572 | 11,012,318 |
| 2022-10-31 | 929.00 | 929.00 | 890.00 | 929.67 | 911.23 | -18.44 | -1.98% | 13,111 | 11,947,137 |
| 2022-10-28 | 919.00 | 933.00 | 900.00 | 924.33 | 929.67 | 5.34 | 0.58% | 37,929 | 35,261,453 |
| 2022-10-27 | 930.00 | 933.00 | 920.00 | 928.31 | 924.33 | -3.98 | -0.43% | 12,094 | 11,178,847 |
| 2022-10-26 | 941.99 | 941.99 | 927.00 | 928.04 | 928.31 | 0.27 | 0.03% | 17,765 | 16,491,427 |
| 2022-10-25 | 930.01 | 943.90 | 927.00 | 925.33 | 928.04 | 2.71 | 0.29% | 4,565 | 4,236,503 |
| 2022-10-24 | 949.00 | 949.00 | 920.00 | 948.00 | 925.33 | -22.67 | -2.39% | 34,989 | 32,376,371 |
| 2022-10-21 | 934.00 | 950.00 | 931.00 | 947.84 | 948.00 | 0.16 | 0.02% | 3,961 | 3,755,028 |
| 2022-10-20 | 929.00 | 950.00 | 929.00 | 933.86 | 947.84 | 13.98 | 1.50% | 11,091 | 10,512,493 |
| 2022-10-19 | 948.00 | 955.00 | 921.00 | 947.65 | 933.86 | -13.79 | -1.46% | 29,738 | 27,771,129 |
| 2022-10-18 | 984.97 | 984.97 | 932.00 | 965.33 | 947.65 | -17.68 | -1.83% | 12,960 | 12,281,544 |
| 2022-10-17 | 941.00 | 1,014.00 | 941.00 | 911.27 | 965.33 | 54.06 | 5.93% | 18,980 | 18,321,963 |
| 2022-10-14 | 888.00 | 940.00 | 888.00 | 885.54 | 911.27 | 25.73 | 2.91% | 5,392 | 4,913,568 |
| 2022-10-13 | 880.00 | 888.00 | 865.00 | 873.68 | 885.54 | 11.86 | 1.36% | 11,876 | 10,516,673 |
| 2022-10-12 | 878.00 | 885.00 | 870.00 | 862.94 | 873.68 | 10.74 | 1.24% | 2,921 | 2,552,019 |
| 2022-10-11 | 870.00 | 876.00 | 860.00 | 874.61 | 862.94 | -11.67 | -1.33% | 12,019 | 10,371,676 |
| 2022-10-10 | 880.00 | 880.00 | 865.00 | 881.80 | 874.61 | -7.19 | -0.82% | 5,466 | 4,780,618 |
| 2022-10-07 | 883.00 | 883.00 | 875.00 | 881.66 | 881.80 | 0.14 | 0.02% | 614 | 541,425 |
| 2022-10-06 | 880.00 | 883.00 | 875.00 | 884.00 | 881.66 | -2.34 | -0.26% | 7,741 | 6,824,930 |
| 2022-10-05 | 886.80 | 886.80 | 884.00 | 884.70 | 884.00 | -0.70 | -0.08% | 834 | 737,256 |
| 2022-10-04 | 860.03 | 887.00 | 860.03 | 862.75 | 884.70 | 21.95 | 2.54% | 3,385 | 2,994,710 |
| 2022-10-03 | 885.00 | 888.00 | 860.01 | 888.00 | 862.75 | -25.25 | -2.84% | 6,290 | 5,426,698 |
| 2022-09-30 | 880.00 | 888.00 | 870.00 | 886.80 | 888.00 | 1.20 | 0.14% | 8,226 | 7,304,688 |
| 2022-09-29 | 886.80 | 886.80 | 870.00 | 882.51 | 886.80 | 4.29 | 0.49% | 9,709 | 8,609,941 |
| 2022-09-28 | 887.00 | 887.00 | 880.00 | 887.50 | 882.51 | -4.99 | -0.56% | 2,108 | 1,860,331 |
| 2022-09-27 | 887.00 | 888.00 | 850.00 | 887.20 | 887.50 | 0.30 | 0.03% | 20,921 | 18,567,388 |
| 2022-09-26 | 869.10 | 888.00 | 868.00 | 835.81 | 887.20 | 51.39 | 6.15% | 11,884 | 10,543,485 |
| 2022-09-23 | 835.00 | 858.00 | 825.01 | 835.04 | 835.81 | 0.77 | 0.09% | 7,123 | 5,953,475 |
| 2022-09-22 | 821.00 | 850.00 | 820.11 | 839.00 | 835.04 | -3.96 | -0.47% | 12,608 | 10,528,184 |
| 2022-09-21 | 850.00 | 850.00 | 825.00 | 840.89 | 839.00 | -1.89 | -0.22% | 3,028 | 2,540,492 |
| 2022-09-20 | 850.00 | 859.90 | 820.00 | 859.90 | 840.89 | -19.01 | -2.21% | 10,284 | 8,647,713 |
| 2022-09-19 | 870.00 | 870.00 | 850.00 | 865.00 | 859.90 | -5.10 | -0.59% | 111,689 | 96,041,371 |
| 2022-09-16 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0.00 | 0.00% | 584 | 505,160 |
| 2022-09-15 | 865.00 | 865.00 | 865.00 | 860.45 | 865.00 | 4.55 | 0.53% | 416 | 359,840 |
| 2022-09-14 | 864.00 | 879.00 | 850.00 | 865.16 | 860.45 | -4.71 | -0.54% | 13,087 | 11,260,709 |
| 2022-09-13 | 885.00 | 888.00 | 864.10 | 881.23 | 865.16 | -16.07 | -1.82% | 4,402 | 3,808,434 |
| 2022-09-12 | 885.00 | 885.00 | 880.00 | 887.00 | 881.23 | -5.77 | -0.65% | 2,320 | 2,044,454 |
| 2022-09-09 | 887.90 | 888.00 | 870.00 | 888.00 | 887.00 | -1.00 | -0.11% | 3,293 | 2,920,891 |
| 2022-09-08 | 888.00 | 889.00 | 888.00 | 890.00 | 888.00 | -2.00 | -0.22% | 590 | 523,920 |
| 2022-09-07 | 890.00 | 890.00 | 890.00 | 889.53 | 890.00 | 0.47 | 0.05% | 2,106 | 1,874,340 |
| 2022-09-06 | 830.00 | 897.00 | 824.00 | 829.92 | 889.53 | 59.61 | 7.18% | 38,104 | 33,894,651 |
| 2022-09-05 | 829.99 | 830.00 | 800.00 | 829.99 | 829.92 | -0.07 | -0.01% | 17,342 | 14,392,473 |
| 2022-09-02 | 830.00 | 830.00 | 816.00 | 830.34 | 829.99 | -0.35 | -0.04% | 28,384 | 23,558,436 |
| 2022-09-01 | 828.00 | 850.00 | 828.00 | 843.62 | 830.34 | -13.28 | -1.57% | 4,572 | 3,796,314 |
| 2022-08-31 | 850.00 | 870.00 | 830.00 | 856.70 | 843.62 | -13.08 | -1.53% | 26,887 | 22,682,411 |
| 2022-08-30 | 870.00 | 870.00 | 850.00 | 868.54 | 856.70 | -11.84 | -1.36% | 12,892 | 11,044,576 |
| 2022-08-29 | 865.00 | 880.00 | 859.00 | 849.60 | 868.54 | 18.94 | 2.23% | 16,832 | 14,619,265 |
| 2022-08-26 | 875.00 | 890.00 | 848.00 | 867.21 | 849.60 | -17.61 | -2.03% | 13,595 | 11,550,312 |
| 2022-08-25 | 880.00 | 885.00 | 861.00 | 892.03 | 867.21 | -24.82 | -2.78% | 13,470 | 11,681,319 |
| 2022-08-24 | 885.00 | 895.00 | 885.00 | 883.35 | 892.03 | 8.68 | 0.98% | 4,921 | 4,389,680 |
| 2022-08-23 | 895.00 | 895.00 | 876.02 | 898.49 | 883.35 | -15.14 | -1.69% | 12,963 | 11,450,866 |
| 2022-08-22 | 890.00 | 899.00 | 890.00 | 883.64 | 898.49 | 14.85 | 1.68% | 3,695 | 3,319,921 |
| 2022-08-19 | 900.00 | 901.00 | 870.00 | 899.53 | 883.64 | -15.89 | -1.77% | 5,999 | 5,300,956 |
| 2022-08-18 | 880.00 | 905.00 | 880.00 | 895.11 | 899.53 | 4.42 | 0.49% | 18,371 | 16,525,266 |
| 2022-08-17 | 900.00 | 900.00 | 895.00 | 901.60 | 895.11 | -6.49 | -0.72% | 7,892 | 7,064,208 |
| 2022-08-16 | 899.00 | 902.50 | 880.00 | 887.80 | 901.60 | 13.80 | 1.55% | 25,972 | 23,416,355 |
| 2022-08-15 | 905.00 | 905.00 | 881.03 | 904.22 | 887.80 | -16.42 | -1.82% | 1,331 | 1,181,662 |
| 2022-08-12 | 904.00 | 919.00 | 876.00 | 901.62 | 904.22 | 2.60 | 0.29% | 8,203 | 7,417,317 |
| 2022-08-11 | 890.00 | 903.00 | 890.00 | 901.00 | 901.62 | 0.62 | 0.07% | 6,719 | 6,057,985 |
| 2022-08-10 | 902.00 | 902.00 | 865.00 | 901.65 | 901.00 | -0.65 | -0.07% | 3,488 | 3,142,688 |
| 2022-08-09 | 900.00 | 902.00 | 870.00 | 902.72 | 901.65 | -1.07 | -0.12% | 33,532 | 30,234,128 |
| 2022-08-08 | 895.00 | 905.00 | 886.10 | 901.97 | 902.72 | 0.75 | 0.08% | 13,196 | 11,912,293 |
| 2022-08-05 | 905.00 | 905.00 | 886.02 | 904.99 | 901.97 | -3.02 | -0.33% | 3,175 | 2,863,755 |
| 2022-08-04 | 884.00 | 905.00 | 884.00 | 880.21 | 904.99 | 24.78 | 2.82% | 7,446 | 6,738,556 |
| 2022-08-03 | 880.10 | 905.00 | 880.00 | 883.51 | 880.21 | -3.30 | -0.37% | 13,335 | 11,737,600 |
| 2022-08-02 | 885.00 | 910.00 | 880.00 | 912.95 | 883.51 | -29.44 | -3.22% | 29,865 | 26,386,026 |
| 2022-08-01 | 920.00 | 920.00 | 890.00 | 924.61 | 912.95 | -11.66 | -1.26% | 10,541 | 9,623,406 |
| 2022-07-29 | 900.00 | 930.00 | 890.00 | 914.63 | 924.61 | 9.98 | 1.09% | 17,318 | 16,012,396 |
| 2022-07-28 | 895.00 | 926.00 | 890.00 | 896.99 | 914.63 | 17.64 | 1.97% | 4,918 | 4,498,150 |
| 2022-07-27 | 895.00 | 928.00 | 880.00 | 882.00 | 896.99 | 14.99 | 1.70% | 17,930 | 16,083,031 |
| 2022-07-26 | 890.00 | 935.89 | 871.02 | 895.78 | 882.00 | -13.78 | -1.54% | 28,584 | 25,211,088 |
| 2022-07-25 | 910.00 | 944.00 | 891.00 | 922.90 | 895.78 | -27.12 | -2.94% | 9,535 | 8,541,262 |
| 2022-07-22 | 944.11 | 945.00 | 900.00 | 930.68 | 922.90 | -7.78 | -0.84% | 2,512 | 2,318,325 |
| 2022-07-21 | 890.00 | 945.00 | 890.00 | 888.11 | 930.68 | 42.57 | 4.79% | 9,298 | 8,653,463 |
| 2022-07-20 | 950.00 | 954.00 | 870.00 | 944.11 | 888.11 | -56.00 | -5.93% | 6,501 | 5,773,603 |
| 2022-07-19 | 919.99 | 990.00 | 890.00 | 888.88 | 944.11 | 55.23 | 6.21% | 5,547 | 5,236,978 |
| 2022-07-18 | 920.00 | 920.00 | 868.00 | 923.49 | 888.88 | -34.61 | -3.75% | 5,097 | 4,530,621 |
| 2022-07-08 | 900.00 | 1,019.00 | 865.00 | 889.85 | 923.49 | 33.64 | 3.78% | 37,360 | 34,501,586 |
| 2022-07-07 | 838.00 | 899.99 | 810.00 | 837.28 | 889.85 | 52.57 | 6.28% | 21,760 | 19,363,136 |
| 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 |