Дундаж ₮: 1,131.30
Дундаж Ш: 2,679
Сүүлчийн ₮: 800.00
Сүүлчийн Ш: 300
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2022-07-06 800.00 800.00 800.00 805.70 800.00 -5.70 -0.71% 300 240,000
2022-07-05 805.00 810.00 803.00 805.00 805.70 0.70 0.09% 1,423 1,146,511
2022-07-04 805.00 805.00 801.00 804.00 805.00 1.00 0.12% 1,222 983,710
2022-06-30 792.10 804.00 790.00 800.00 804.00 4.00 0.50% 47 37,788
2022-06-29 800.00 800.00 800.00 800.00 800.00 0.00 0.00% 500 400,000
2022-06-28 800.00 800.00 800.00 797.50 800.00 2.50 0.31% 770 616,000
2022-06-27 795.00 800.00 795.00 793.58 797.50 3.92 0.49% 60 47,850
2022-06-24 790.00 800.00 790.00 800.00 793.58 -6.42 -0.80% 28 22,220
2022-06-23 800.00 800.00 800.00 810.00 800.00 -10.00 -1.23% 633 506,400
2022-06-22 800.00 820.00 800.00 819.00 810.00 -9.00 -1.10% 10,039 8,131,590
2022-06-21 819.65 819.65 810.00 820.21 819.00 -1.21 -0.15% 3,379 2,767,401
2022-06-20 830.00 830.00 818.00 822.23 820.21 -2.02 -0.25% 3,547 2,909,285
2022-06-17 821.00 830.00 821.00 837.27 822.23 -15.04 -1.80% 579 476,071
2022-06-16 840.00 840.00 835.00 822.43 837.27 14.84 1.80% 22 18,420
2022-06-15 822.00 825.00 822.00 822.00 822.43 0.43 0.05% 277 227,813
2022-06-13 844.00 844.00 822.00 820.83 822.00 1.17 0.14% 324 266,328
2022-06-10 820.00 844.00 820.00 821.05 820.83 -0.22 -0.03% 58 47,608
2022-06-09 840.00 845.00 820.00 840.00 821.05 -18.95 -2.26% 681 559,135
2022-06-08 830.00 840.00 830.00 815.00 840.00 25.00 3.07% 529 444,360
2022-06-07 815.00 815.00 815.00 814.00 815.00 1.00 0.12% 51 41,565
2022-06-06 814.00 814.00 814.00 804.02 814.00 9.98 1.24% 100 81,400
2022-06-03 810.00 810.00 803.00 810.00 804.02 -5.98 -0.74% 122 98,090
2022-06-02 810.00 810.00 810.00 803.84 810.00 6.16 0.77% 28 22,680
2022-05-31 805.00 810.00 802.00 810.00 803.84 -6.16 -0.76% 25 20,096
2022-05-30 805.00 810.00 805.00 804.28 810.00 5.72 0.71% 618 500,580
2022-05-27 839.00 839.00 800.00 824.93 804.28 -20.65 -2.50% 1,311 1,054,411
2022-05-26 835.00 835.00 820.00 845.00 824.93 -20.07 -2.38% 377 310,999
2022-05-25 830.00 845.00 830.00 848.00 845.00 -3.00 -0.35% 63 53,235
2022-05-24 848.00 848.00 848.00 848.00 848.00 0.00 0.00% 11 9,328
2022-05-23 848.00 848.00 848.00 820.00 848.00 28.00 3.41% 5 4,240
2022-05-20 820.00 820.00 820.00 805.08 820.00 14.92 1.85% 32 26,240
2022-05-19 800.00 850.00 800.00 800.00 805.08 5.08 0.64% 118 94,999
2022-05-18 800.00 800.00 800.00 830.00 800.00 -30.00 -3.61% 1,000 800,000
2022-05-16 800.00 830.00 800.00 830.00 830.00 0.00 0.00% 473 392,590
2022-05-13 830.00 830.00 830.00 880.00 830.00 -50.00 -5.68% 6 4,980
2022-05-12 880.00 880.00 880.00 837.52 880.00 42.48 5.07% 4 3,520
2022-05-11 875.00 880.00 835.00 899.00 837.52 -61.48 -6.84% 5,161 4,322,441
2022-05-10 876.00 899.00 876.00 900.00 899.00 -1.00 -0.11% 120 107,880
2022-05-09 879.00 900.00 879.00 879.00 900.00 21.00 2.39% 71 63,900
2022-05-06 879.00 879.00 879.00 860.00 879.00 19.00 2.21% 10 8,790
2022-05-05 879.00 879.00 860.00 860.42 860.00 -0.42 -0.05% 100 86,000
2022-05-04 862.00 862.00 860.00 861.00 860.42 -0.58 -0.07% 74 63,671
2022-05-03 875.00 880.00 861.00 876.99 861.00 -15.99 -1.82% 307 264,327
2022-05-02 880.00 880.00 860.00 892.77 876.99 -15.78 -1.77% 133 116,640
2022-04-29 900.00 900.00 880.00 850.53 892.77 42.24 4.97% 47 41,960
2022-04-28 900.00 900.00 840.00 852.80 850.53 -2.27 -0.27% 1,506 1,280,898
2022-04-27 852.02 853.00 852.02 852.02 852.80 0.78 0.09% 125 106,600
2022-04-26 852.02 852.02 852.02 850.00 852.02 2.02 0.24% 10 8,520
2022-04-25 850.00 850.00 850.00 870.68 850.00 -20.68 -2.38% 74 62,900
2022-04-22 872.00 872.00 870.00 935.00 870.68 -64.32 -6.88% 94 81,844
2022-04-21 935.00 935.00 935.00 870.00 935.00 65.00 7.47% 120 112,200
2022-04-20 870.00 870.00 870.00 873.32 870.00 -3.32 -0.38% 10 8,700
2022-04-19 950.00 950.00 850.00 960.00 873.32 -86.68 -9.03% 2,647 2,311,678
2022-04-18 903.00 960.00 903.00 900.00 960.00 60.00 6.67% 586 562,560
2022-04-14 871.00 900.00 870.00 871.00 900.00 29.00 3.33% 1,834 1,650,600
2022-04-13 970.00 970.00 871.00 858.42 871.00 12.58 1.47% 203 176,813
2022-04-12 940.01 970.00 850.00 940.01 858.42 -81.59 -8.68% 1,040 892,757
2022-04-11 950.00 950.00 940.01 941.34 940.01 -1.33 -0.14% 309 290,463
2022-04-08 950.00 950.00 940.00 950.00 941.34 -8.66 -0.91% 127 119,550
2022-04-07 950.00 950.00 950.00 970.00 950.00 -20.00 -2.06% 40 38,000
2022-04-06 970.00 970.00 970.00 980.00 970.00 -10.00 -1.02% 1,307 1,267,790
2022-04-05 980.00 980.00 980.00 980.00 980.00 0.00 0.00% 1,000 980,000
2022-04-04 980.00 980.00 980.00 992.83 980.00 -12.83 -1.29% 2,122 2,079,560
2022-04-01 990.00 999.00 990.00 998.40 992.83 -5.57 -0.56% 1,047 1,039,493
2022-03-31 980.00 999.00 980.00 999.11 998.40 -0.71 -0.07% 630 628,992
2022-03-30 1,000.00 1,000.00 999.00 993.94 999.11 5.17 0.52% 113 112,899
2022-03-29 1,000.00 1,000.00 980.00 1,000.00 993.94 -6.06 -0.61% 33 32,800
2022-03-28 1,000.00 1,000.00 980.00 990.00 1,000.00 10.00 1.01% 158 158,000
2022-03-25 990.00 1,000.00 990.00 1,012.00 990.00 -22.00 -2.17% 65 64,350
2022-03-24 990.00 1,049.00 990.00 990.00 1,012.00 22.00 2.22% 102 103,224
2022-03-23 990.00 990.00 990.00 980.00 990.00 10.00 1.02% 100 99,000
2022-03-22 980.00 980.00 980.00 977.77 980.00 2.23 0.23% 6,607 6,474,860
2022-03-21 980.00 980.00 900.00 870.28 977.77 107.49 12.35% 1,185 1,158,657
2022-03-18 890.00 890.00 870.00 900.09 870.28 -29.81 -3.31% 720 626,602
2022-03-17 900.00 980.00 900.00 891.16 900.09 8.93 1.00% 369 332,133
2022-03-16 891.00 892.00 891.00 962.30 891.16 -71.14 -7.39% 62 55,252
2022-03-15 980.00 980.00 891.00 999.00 962.30 -36.70 -3.67% 389 374,335
2022-03-14 999.00 999.00 999.00 991.11 999.00 7.89 0.80% 89 88,911
2022-03-11 1,000.00 1,000.00 990.00 1,005.00 991.11 -13.89 -1.38% 1,266 1,254,745
2022-03-10 1,050.00 1,050.00 1,000.00 1,100.00 1,005.00 -95.00 -8.64% 566 568,830
2022-03-09 1,100.00 1,100.00 1,063.00 1,098.00 1,100.00 2.00 0.18% 198 217,800
2022-03-07 1,100.00 1,100.00 1,097.00 1,097.00 1,098.00 1.00 0.09% 74 81,252
2022-03-04 1,101.00 1,101.00 1,063.00 1,149.00 1,097.00 -52.00 -4.53% 116 127,252
2022-03-02 1,149.00 1,149.00 1,149.00 1,150.00 1,149.00 -1.00 -0.09% 26 29,874
2022-02-28 1,150.00 1,150.00 1,150.00 1,063.00 1,150.00 87.00 8.18% 1,010 1,161,500
2022-02-25 1,100.00 1,100.00 1,010.00 1,150.00 1,063.00 -87.00 -7.57% 169 179,647
2022-02-24 1,149.00 1,150.00 1,149.00 1,149.00 1,150.00 1.00 0.09% 550 632,500
2022-02-23 1,149.00 1,149.00 1,130.00 1,130.00 1,149.00 19.00 1.68% 146 167,754
2022-02-22 1,150.00 1,150.00 1,115.00 1,145.00 1,130.00 -15.00 -1.31% 583 658,790
2022-02-21 1,150.00 1,150.00 1,140.00 1,200.00 1,145.00 -55.00 -4.58% 101 115,645
2022-02-18 1,150.00 1,218.00 1,150.00 1,220.00 1,200.00 -20.00 -1.64% 1,922 2,306,400
2022-02-16 1,220.00 1,220.00 1,220.00 1,145.00 1,220.00 75.00 6.55% 25 30,500
2022-02-15 1,220.00 1,220.00 1,140.00 1,150.00 1,145.00 -5.00 -0.43% 1,466 1,678,570
2022-02-14 1,150.00 1,150.00 1,145.00 1,148.00 1,150.00 2.00 0.17% 1,247 1,434,050
2022-02-11 1,150.00 1,150.00 1,145.00 1,152.00 1,148.00 -4.00 -0.35% 1,038 1,191,624
2022-02-10 1,152.00 1,200.00 1,151.00 1,151.00 1,152.00 1.00 0.09% 280 322,560
2022-02-09 1,252.00 1,252.00 1,151.00 1,150.00 1,151.00 1.00 0.09% 930 1,070,430
2022-02-08 1,253.00 1,253.00 1,143.00 1,150.00 1,150.00 0.00 0.00% 1,028 1,182,200
2022-02-07 1,145.00 1,150.00 1,145.00 1,256.00 1,150.00 -106.00 -8.44% 187 215,050
2022-02-01 1,256.00 1,256.00 1,256.00 1,258.00 1,256.00 -2.00 -0.16% 291 365,496
2022-01-31 1,263.00 1,263.00 1,140.00 1,245.00 1,258.00 13.00 1.04% 1,023 1,286,934
2022-01-28 1,176.00 1,250.00 1,175.00 1,185.00 1,245.00 60.00 5.06% 1,658 2,064,210
2022-01-27 1,180.00 1,247.00 1,175.00 1,175.00 1,185.00 10.00 0.85% 172 203,820
2022-01-26 1,175.00 1,175.00 1,175.00 1,248.00 1,175.00 -73.00 -5.85% 100 117,500
2022-01-25 1,248.00 1,248.00 1,247.00 1,250.00 1,248.00 -2.00 -0.16% 12 14,976
2022-01-24 1,250.00 1,250.00 1,250.00 1,268.00 1,250.00 -18.00 -1.42% 162 202,500
2022-01-21 1,268.00 1,268.00 1,268.00 1,265.00 1,268.00 3.00 0.24% 50 63,400
2022-01-20 1,265.00 1,265.00 1,265.00 1,165.00 1,265.00 100.00 8.58% 100 126,500
2022-01-18 1,220.00 1,220.00 1,160.00 1,160.00 1,165.00 5.00 0.43% 785 914,525
2022-01-17 1,200.00 1,200.00 1,160.00 1,202.00 1,160.00 -42.00 -3.49% 60 69,600
2022-01-14 1,210.00 1,220.00 1,198.00 1,221.00 1,202.00 -19.00 -1.56% 1,366 1,641,932
2022-01-13 1,222.00 1,222.00 1,220.00 1,225.00 1,221.00 -4.00 -0.33% 149 181,929
2022-01-12 1,225.00 1,225.00 1,225.00 1,225.00 1,225.00 0.00 0.00% 60 73,500
2022-01-11 1,229.00 1,280.00 1,225.00 1,281.00 1,225.00 -56.00 -4.37% 673 824,425
2022-01-10 1,290.00 1,290.00 1,229.00 1,305.00 1,281.00 -24.00 -1.84% 968 1,240,008
2022-01-07 1,291.00 1,305.00 1,291.00 1,329.00 1,305.00 -24.00 -1.81% 504 657,720
2022-01-06 1,330.00 1,330.00 1,329.00 1,336.00 1,329.00 -7.00 -0.52% 93 123,597
2022-01-05 1,343.00 1,343.00 1,330.00 1,254.00 1,336.00 82.00 6.54% 160 213,760
2022-01-04 1,310.00 1,343.00 1,250.00 1,330.00 1,254.00 -76.00 -5.71% 932 1,168,728
2022-01-03 1,345.00 1,345.00 1,310.00 1,350.00 1,330.00 -20.00 -1.48% 186 247,380
2021-12-31 1,230.00 1,350.00 1,229.00 1,231.00 1,350.00 119.00 9.67% 3,710 5,008,500
2021-12-30 1,230.00 1,235.00 1,230.00 1,240.00 1,231.00 -9.00 -0.73% 1,303 1,603,993
2021-12-28 1,237.00 1,240.00 1,228.00 1,237.00 1,240.00 3.00 0.24% 1,585 1,965,400
2021-12-27 1,236.00 1,240.00 1,236.00 1,236.00 1,237.00 1.00 0.08% 1,047 1,295,139
2021-12-24 1,239.00 1,240.00 1,236.00 1,239.00 1,236.00 -3.00 -0.24% 86 106,296
2021-12-23 1,239.00 1,239.00 1,239.00 1,236.00 1,239.00 3.00 0.24% 50 61,950
2021-12-22 1,238.00 1,238.00 1,235.00 1,235.00 1,236.00 1.00 0.08% 258 318,888
2021-12-21 1,235.00 1,235.00 1,235.00 1,237.00 1,235.00 -2.00 -0.16% 85 104,975
2021-12-20 1,239.00 1,240.00 1,231.00 1,240.00 1,237.00 -3.00 -0.24% 510 630,870
2021-12-17 1,240.00 1,240.00 1,240.00 1,228.00 1,240.00 12.00 0.98% 1,040 1,289,600
2021-12-16 1,240.00 1,240.00 1,228.00 1,230.00 1,228.00 -2.00 -0.16% 1,283 1,575,524
2021-12-15 1,229.00 1,230.00 1,229.00 1,228.00 1,230.00 2.00 0.16% 396 487,080
2021-12-14 1,229.00 1,229.00 1,228.00 1,228.00 1,228.00 0.00 0.00% 344 422,432
2021-12-13 1,228.00 1,228.00 1,228.00 1,228.00 1,228.00 0.00 0.00% 59 72,452
2021-12-10 1,229.00 1,229.00 1,228.00 1,228.00 1,228.00 0.00 0.00% 277 340,156
2021-12-09 1,228.00 1,228.00 1,228.00 1,228.00 1,228.00 0.00 0.00% 315 386,820
2021-12-08 1,228.00 1,228.00 1,228.00 1,190.00 1,228.00 38.00 3.19% 1,147 1,408,516
2021-12-07 1,190.00 1,190.00 1,190.00 1,229.00 1,190.00 -39.00 -3.17% 74 88,060
2021-12-06 1,229.00 1,229.00 1,140.00 1,230.00 1,229.00 -1.00 -0.08% 4,566 5,611,614
2021-12-03 1,220.00 1,230.00 1,220.00 1,230.00 1,230.00 0.00 0.00% 206 253,380
2021-12-02 1,230.00 1,230.00 1,230.00 1,230.00 1,230.00 0.00 0.00% 500 615,000
2021-12-01 1,230.00 1,230.00 1,230.00 1,221.00 1,230.00 9.00 0.74% 100 123,000
2021-11-30 1,220.00 1,230.00 1,220.00 1,195.00 1,221.00 26.00 2.18% 999 1,219,779
2021-11-29 1,201.00 1,201.00 1,182.00 1,202.00 1,195.00 -7.00 -0.58% 2,715 3,244,425
2021-11-25 1,201.00 1,225.00 1,201.00 1,195.00 1,202.00 7.00 0.59% 146 175,492
2021-11-23 1,195.00 1,200.00 1,195.00 1,200.00 1,195.00 -5.00 -0.42% 359 429,005
2021-11-22 1,195.00 1,200.00 1,195.00 1,181.00 1,200.00 19.00 1.61% 717 860,400
2021-11-19 1,181.00 1,181.00 1,181.00 1,181.00 1,181.00 0.00 0.00% 84 99,204
2021-11-18 1,200.00 1,200.00 1,180.00 1,200.00 1,181.00 -19.00 -1.58% 8,737 10,318,397
2021-11-17 1,250.00 1,250.00 1,200.00 1,253.00 1,200.00 -53.00 -4.23% 3,480 4,176,000
2021-11-16 1,250.00 1,255.00 1,250.00 1,250.00 1,253.00 3.00 0.24% 292 365,876
2021-11-15 1,250.00 1,250.00 1,250.00 1,200.00 1,250.00 50.00 4.17% 1,010 1,262,500
2021-11-12 1,200.00 1,211.00 1,200.00 1,200.00 1,200.00 0.00 0.00% 496 595,200
2021-11-11 1,145.00 1,200.00 1,141.00 1,146.00 1,200.00 54.00 4.71% 7,495 8,994,000
2021-11-10 1,190.00 1,190.00 1,145.00 1,159.00 1,146.00 -13.00 -1.12% 1,418 1,625,028
2021-11-09 1,150.00 1,195.00 1,150.00 1,152.00 1,159.00 7.00 0.61% 200 231,800
2021-11-08 1,150.00 1,160.00 1,146.00 1,140.00 1,152.00 12.00 1.05% 384 442,368
2021-11-04 1,141.00 1,146.00 1,140.00 1,154.00 1,140.00 -14.00 -1.21% 728 829,920
2021-11-03 1,200.00 1,200.00 1,150.00 1,163.00 1,154.00 -9.00 -0.77% 1,327 1,531,358
2021-11-02 1,210.00 1,210.00 1,160.00 1,211.00 1,163.00 -48.00 -3.96% 2,431 2,827,253
2021-11-01 1,211.00 1,260.00 1,210.00 1,260.00 1,211.00 -49.00 -3.89% 1,103 1,335,733
2021-10-28 1,260.00 1,260.00 1,259.00 1,259.00 1,260.00 1.00 0.08% 688 866,880
2021-10-27 1,220.00 1,220.00 1,163.00 1,220.00 1,210.00 -10.00 -0.82% 2,496 3,020,160
2021-10-26 1,255.00 1,260.00 1,195.00 1,260.00 1,220.00 -40.00 -3.17% 1,740 2,122,800
2021-10-25 1,280.00 1,292.00 1,260.00 1,168.00 1,260.00 92.00 7.88% 501 631,260
2021-10-22 1,200.00 1,250.00 1,163.00 1,200.00 1,168.00 -32.00 -2.67% 3,230 3,772,640
2021-10-21 1,250.00 1,250.00 1,200.00 1,191.00 1,200.00 9.00 0.76% 98 117,600
2021-10-20 1,250.00 1,250.00 1,180.00 1,227.00 1,191.00 -36.00 -2.93% 970 1,155,270
2021-10-19 1,237.00 1,237.00 1,180.00 1,190.00 1,227.00 37.00 3.11% 1,898 2,328,846
2021-10-18 1,240.00 1,240.00 1,173.00 1,237.00 1,190.00 -47.00 -3.80% 1,599 1,902,810
2021-10-15 1,234.00 1,238.00 1,234.00 1,238.00 1,237.00 -1.00 -0.08% 505 624,685
2021-10-14 1,234.00 1,240.00 1,230.00 1,226.00 1,238.00 12.00 0.98% 1,401 1,734,438
2021-10-13 1,200.00 1,235.00 1,200.00 1,193.00 1,226.00 33.00 2.77% 352 431,552
2021-10-12 1,240.00 1,240.00 1,182.00 1,240.00 1,193.00 -47.00 -3.79% 1,172 1,398,196
2021-10-11 1,180.00 1,240.00 1,180.00 1,173.00 1,240.00 67.00 5.71% 721 894,040
2021-10-08 1,160.00 1,250.00 1,160.00 1,198.00 1,173.00 -25.00 -2.09% 907 1,063,911
2021-10-07 1,200.00 1,200.00 1,160.00 1,250.00 1,198.00 -52.00 -4.16% 1,424 1,705,952
2021-10-06 1,285.00 1,292.00 1,201.00 1,292.00 1,250.00 -42.00 -3.25% 6,700 8,375,000
2021-10-05 1,292.00 1,295.00 1,290.00 1,314.00 1,292.00 -22.00 -1.67% 2,677 3,458,684
2021-10-04 1,327.00 1,327.00 1,300.00 1,302.00 1,314.00 12.00 0.92% 2,160 2,838,240
2021-10-01 1,328.00 1,328.00 1,292.00 1,328.00 1,302.00 -26.00 -1.96% 2,074 2,700,348
2021-09-30 1,325.00 1,328.00 1,325.00 1,323.00 1,328.00 5.00 0.38% 614 815,392
2021-09-29 1,320.00 1,325.00 1,320.00 1,325.00 1,323.00 -2.00 -0.15% 938 1,240,974
2021-09-28 1,325.00 1,325.00 1,300.00 1,330.00 1,325.00 -5.00 -0.38% 1,664 2,204,800
2021-09-27 1,330.00 1,330.00 1,325.00 1,324.00 1,330.00 6.00 0.45% 2,086 2,774,380
2021-09-24 1,325.00 1,330.00 1,324.00 1,326.00 1,324.00 -2.00 -0.15% 1,250 1,655,000
2021-09-23 1,330.00 1,330.00 1,325.00 1,325.00 1,326.00 1.00 0.08% 1,005 1,332,630
2021-09-22 1,321.00 1,330.00 1,321.00 1,330.00 1,325.00 -5.00 -0.38% 368 487,600
2021-09-21 1,330.00 1,330.00 1,330.00 1,349.00 1,330.00 -19.00 -1.41% 656 872,480
2021-09-20 1,365.00 1,365.00 1,330.00 1,365.00 1,349.00 -16.00 -1.17% 1,543 2,081,507
2021-09-17 1,350.00 1,390.00 1,350.00 1,300.00 1,365.00 65.00 5.00% 1,909 2,605,785
2021-09-16 1,292.00 1,300.00 1,292.00 1,297.00 1,300.00 3.00 0.23% 61,158 79,505,400
2021-09-15 1,292.00 1,300.00 1,292.00 1,299.00 1,297.00 -2.00 -0.15% 1,316 1,706,852
2021-09-14 1,300.00 1,300.00 1,292.00 1,300.00 1,299.00 -1.00 -0.08% 1,020 1,324,980
2021-09-13 1,300.00 1,300.00 1,295.00 1,299.00 1,300.00 1.00 0.08% 364 473,200
2021-09-10 1,300.00 1,300.00 1,291.00 1,300.00 1,299.00 -1.00 -0.08% 8,211 10,666,089
2021-09-09 1,300.00 1,300.00 1,299.00 1,300.00 1,300.00 0.00 0.00% 6,149 7,993,700
2021-09-08 1,300.00 1,300.00 1,299.00 1,300.00 1,300.00 0.00 0.00% 1,165 1,514,500
2021-09-07 1,300.00 1,300.00 1,299.00 1,300.00 1,300.00 0.00 0.00% 4,381 5,695,300
2021-09-06 1,400.00 1,410.00 1,299.00 1,384.00 1,300.00 -84.00 -6.07% 9,222 11,988,600
2021-09-03 1,380.00 1,400.00 1,380.00 1,379.00 1,384.00 5.00 0.36% 954 1,320,336
2021-09-02 1,380.00 1,380.00 1,379.00 1,388.00 1,379.00 -9.00 -0.65% 1,096 1,511,384
2021-09-01 1,399.00 1,400.00 1,351.00 1,386.00 1,388.00 2.00 0.14% 1,785 2,477,580
2021-08-31 1,351.00 1,399.00 1,351.00 1,394.00 1,386.00 -8.00 -0.57% 1,684 2,334,024
2021-08-30 1,430.00 1,430.00 1,350.00 1,430.00 1,394.00 -36.00 -2.52% 2,334 3,253,596
2021-08-27 1,350.00 1,434.00 1,350.00 1,312.00 1,430.00 118.00 8.99% 1,919 2,744,170
2021-08-26 1,230.00 1,350.00 1,200.00 1,230.00 1,312.00 82.00 6.67% 7,980 10,469,760
2021-08-25 1,200.00 1,239.00 1,200.00 1,229.00 1,230.00 1.00 0.08% 1,793 2,205,390
2021-08-24 1,200.00 1,234.00 1,126.00 1,154.00 1,229.00 75.00 6.50% 4,366 5,365,814
2021-08-23 1,239.00 1,239.00 1,150.00 1,200.00 1,154.00 -46.00 -3.83% 2,160 2,492,640
2021-08-20 1,191.00 1,200.00 1,189.00 1,189.00 1,200.00 11.00 0.93% 2,058 2,469,600
2021-08-19 1,130.00 1,200.00 1,130.00 1,275.00 1,189.00 -86.00 -6.75% 711 845,379
2021-08-18 1,125.00 1,290.00 1,125.00 1,248.00 1,275.00 27.00 2.16% 1,262 1,609,050
2021-08-17 1,249.00 1,250.00 1,200.00 1,249.00 1,248.00 -1.00 -0.08% 463 577,824
2021-08-16 1,245.00 1,250.00 1,185.00 1,249.00 1,249.00 0.00 0.00% 243 303,507
2021-08-13 1,245.00 1,250.00 1,243.00 1,248.00 1,249.00 1.00 0.08% 1,379 1,722,371
2021-08-12 1,240.00 1,250.00 1,240.00 1,244.00 1,248.00 4.00 0.32% 779 972,192
2021-08-11 1,200.00 1,250.00 1,200.00 1,185.00 1,244.00 59.00 4.98% 676 840,944
2021-08-10 1,100.00 1,250.00 1,100.00 1,100.00 1,185.00 85.00 7.73% 191 226,335
2021-08-09 1,103.00 1,103.00 1,099.00 1,099.00 1,100.00 1.00 0.09% 1,275 1,402,500
2021-08-06 1,100.00 1,100.00 1,099.00 1,100.00 1,099.00 -1.00 -0.09% 1,475 1,621,025
2021-08-05 1,100.00 1,100.00 1,100.00 1,100.00 1,100.00 0.00 0.00% 1,665 1,831,500
2021-08-04 1,100.00 1,100.00 1,099.00 1,095.00 1,100.00 5.00 0.46% 7,110 7,821,000
2021-08-03 1,100.00 1,100.00 1,095.00 1,096.00 1,095.00 -1.00 -0.09% 4,753 5,204,535
2021-08-02 1,190.00 1,200.00 1,095.00 1,183.00 1,096.00 -87.00 -7.35% 6,370 6,981,520
2021-07-30 1,170.00 1,200.00 1,162.00 1,184.00 1,183.00 -1.00 -0.08% 2,960 3,501,680
2021-07-29 1,180.00 1,185.00 1,180.00 1,200.00 1,184.00 -16.00 -1.33% 258 305,472
2021-07-28 1,200.00 1,200.00 1,200.00 1,199.00 1,200.00 1.00 0.08% 50 60,000
2021-07-27 1,195.00 1,200.00 1,195.00 1,200.00 1,199.00 -1.00 -0.08% 9,243 11,082,357
2021-07-26 1,300.00 1,300.00 1,180.00 1,295.00 1,200.00 -95.00 -7.34% 1,632 1,958,400
2021-07-23 1,282.00 1,295.00 1,282.00 1,295.00 1,295.00 0.00 0.00% 704 911,680
2021-07-22 1,282.00 1,295.00 1,282.00 1,284.00 1,295.00 11.00 0.86% 134 173,530
2021-07-21 1,200.00 1,284.00 1,166.00 1,290.00 1,284.00 -6.00 -0.47% 1,005 1,290,420
2021-07-20 1,295.00 1,295.00 1,290.00 1,343.00 1,290.00 -53.00 -3.95% 11,176 14,417,040
2021-07-19 1,350.00 1,350.00 1,156.00 1,350.00 1,343.00 -7.00 -0.52% 1,570 2,108,510
2021-07-09 1,250.00 1,350.00 1,250.00 1,245.00 1,350.00 105.00 8.43% 1,041 1,405,350
2021-07-08 1,220.00 1,250.00 1,220.00 1,155.00 1,245.00 90.00 7.79% 7,619 9,485,655
2021-07-07 1,220.00 1,220.00 1,155.00 1,238.00 1,155.00 -83.00 -6.70% 846 977,130
2021-07-06 1,230.00 1,238.00 1,230.00 1,228.00 1,238.00 10.00 0.81% 7,710 9,544,980
2021-07-05 1,200.00 1,240.00 1,200.00 1,200.00 1,228.00 28.00 2.33% 1,943 2,386,004
2021-07-02 1,200.00 1,200.00 1,175.00 1,159.00 1,200.00 41.00 3.54% 1,538 1,845,600
2021-07-01 1,160.00 1,165.00 1,159.00 1,197.00 1,159.00 -38.00 -3.17% 5,655 6,554,145
2021-06-30 1,200.00 1,200.00 1,152.00 1,190.00 1,197.00 7.00 0.59% 4,229 5,062,113
2021-06-29 1,200.00 1,200.00 1,190.00 1,200.00 1,190.00 -10.00 -0.83% 906 1,078,140
2021-06-28 1,151.00 1,200.00 1,151.00 1,230.00 1,200.00 -30.00 -2.44% 35 42,000
2021-06-25 1,138.00 1,240.00 1,125.00 1,138.00 1,230.00 92.00 8.08% 5,236 6,440,280
2021-06-24 1,138.00 1,138.00 1,138.00 1,143.00 1,138.00 -5.00 -0.44% 50 56,900
2021-06-23 1,140.00 1,144.00 1,140.00 1,150.00 1,143.00 -7.00 -0.61% 907 1,036,701
2021-06-22 1,150.00 1,150.00 1,130.00 1,120.00 1,150.00 30.00 2.68% 178 204,700
2021-06-21 1,100.00 1,150.00 1,071.00 1,094.00 1,120.00 26.00 2.38% 1,682 1,883,840
2021-06-18 1,230.00 1,230.00 1,070.00 1,239.00 1,094.00 -145.00 -11.70% 4,256 4,656,064
2021-06-17 1,218.00 1,239.00 1,164.00 1,234.00 1,239.00 5.00 0.41% 347 429,933
2021-06-16 1,240.00 1,240.00 1,200.00 1,250.00 1,234.00 -16.00 -1.28% 5,395 6,657,430
2021-06-15 1,250.00 1,250.00 1,250.00 1,241.00 1,250.00 9.00 0.73% 40 50,000
2021-06-14 1,250.00 1,250.00 1,240.00 1,287.00 1,241.00 -46.00 -3.57% 652 809,132
2021-06-11 1,300.00 1,300.00 1,250.00 1,289.00 1,287.00 -2.00 -0.16% 1,556 2,002,572
2021-06-10 1,250.00 1,290.00 1,250.00 1,249.00 1,289.00 40.00 3.20% 7,450 9,603,050
2021-06-08 1,250.00 1,250.00 1,237.00 1,249.00 1,249.00 0.00 0.00% 5,351 6,683,399
2021-06-07 1,250.00 1,250.00 1,240.00 1,245.00 1,249.00 4.00 0.32% 19,229 24,017,021
2021-06-04 1,245.00 1,250.00 1,245.00 1,240.00 1,245.00 5.00 0.40% 18,810 23,418,450
2021-06-03 1,250.00 1,250.00 1,238.00 1,256.00 1,240.00 -16.00 -1.27% 1,157 1,434,680
2021-06-02 1,330.00 1,330.00 1,234.00 1,301.00 1,256.00 -45.00 -3.46% 453 568,968
2021-05-31 1,280.00 1,325.00 1,250.00 1,273.00 1,301.00 28.00 2.20% 3,487 4,536,587
2021-05-28 1,300.00 1,300.00 1,272.00 1,300.00 1,273.00 -2.15 -2.08% 1,224 1,558,152
2021-05-27 1,325.00 1,325.00 1,300.00 1,315.00 1,300.00 -15.00 -1.14% 1,631 2,120,300
2021-05-25 1,318.00 1,318.00 1,310.00 1,302.00 1,315.00 13.00 1.00% 1,288 1,693,720
2021-05-24 1,319.00 1,319.00 1,300.00 1,330.00 1,302.00 -28.00 -2.11% 132 171,864
2021-05-21 1,330.00 1,330.00 1,330.00 1,321.00 1,330.00 9.00 0.68% 33 43,890
2021-05-20 1,350.00 1,350.00 1,300.00 1,390.00 1,321.00 -69.00 -4.96% 1,198 1,582,558
2021-05-19 1,400.00 1,400.00 1,390.00 1,426.00 1,390.00 -36.00 -2.52% 1,543 2,144,770
2021-05-18 1,450.00 1,518.00 1,410.00 1,395.00 1,426.00 31.00 2.22% 1,983 2,827,758
2021-05-17 1,250.00 1,398.00 1,250.00 1,250.00 1,395.00 145.00 11.60% 3,543 4,942,485
2021-05-14 1,250.00 1,250.00 1,250.00 1,255.00 1,250.00 -5.00 -0.40% 937 1,171,250
2021-05-13 1,260.00 1,265.00 1,240.00 1,255.00 1,255.00 0.00 0.00% 4,194 5,263,470
2021-05-12 1,265.00 1,270.00 1,250.00 1,265.00 1,255.00 -10.00 -0.79% 6,211 7,794,805
2021-05-11 1,430.00 1,430.00 1,220.00 1,430.00 1,265.00 -165.00 -11.54% 7,486 9,469,790
2021-05-10 1,442.00 1,450.00 1,401.00 1,456.00 1,430.00 -26.00 -1.79% 1,564 2,236,520
2021-05-07 1,450.00 1,498.00 1,450.00 1,450.00 1,456.00 6.00 0.41% 483 703,248
2021-05-06 1,480.00 1,495.00 1,450.00 1,424.00 1,450.00 26.00 1.83% 231 334,950
2021-05-05 1,485.00 1,485.00 1,400.00 1,499.00 1,424.00 -75.00 -5.00% 707 1,006,768
2021-05-04 1,500.00 1,503.00 1,480.00 1,506.00 1,499.00 -7.00 -0.46% 2,565 3,844,935
2021-05-03 1,505.00 1,520.00 1,503.00 1,503.00 1,506.00 3.00 0.20% 3,020 4,548,120
2021-04-30 1,500.00 1,599.00 1,500.00 1,500.00 1,503.00 3.00 0.20% 2,668 4,010,004
2021-04-29 1,479.00 1,500.00 1,479.00 1,347.00 1,500.00 153.00 11.36% 3,378 5,067,000
2021-04-28 1,305.00 1,400.00 1,270.00 1,307.00 1,347.00 40.00 3.06% 7,026 9,464,022
2021-04-27 1,510.00 1,555.00 1,299.00 1,507.00 1,307.00 -200.00 -13.27% 7,120 9,305,840
2021-04-26 1,560.00 1,580.00 1,500.00 1,556.00 1,507.00 -49.00 -3.15% 6,475 9,757,825
2021-04-23 1,530.00 1,579.00 1,530.00 1,555.00 1,556.00 1.00 0.06% 6,598 10,266,488
2021-04-22 1,619.00 1,619.00 1,500.00 1,618.00 1,555.00 -63.00 -3.89% 5,617 8,734,435
2021-04-21 1,630.00 1,645.00 1,600.00 1,630.00 1,618.00 -12.00 -0.74% 1,894 3,064,492
2021-04-20 1,649.00 1,650.00 1,625.00 1,648.00 1,630.00 -18.00 -1.09% 3,987 6,498,810
2021-04-19 1,650.00 1,655.00 1,645.00 1,652.00 1,648.00 -4.00 -0.24% 12,284 20,244,032
2021-04-16 1,655.00 1,655.00 1,649.00 1,655.00 1,652.00 -3.00 -0.18% 3,539 5,846,428
2021-04-15 1,650.00 1,655.00 1,649.00 1,656.00 1,655.00 -1.00 -0.06% 1,282 2,121,710
2021-04-14 1,657.00 1,657.00 1,650.00 1,653.00 1,656.00 3.00 0.18% 366 606,096
2021-04-13 1,699.00 1,699.00 1,650.00 1,694.00 1,653.00 -41.00 -2.42% 4,818 7,964,154
2021-04-12 1,700.00 1,700.00 1,657.00 1,655.00 1,694.00 39.00 2.36% 1,825 3,091,550
2021-04-09 1,700.00 1,700.00 1,640.00 1,674.00 1,655.00 -19.00 -1.14% 1,792 2,965,760
2021-04-08 1,725.00 1,725.00 1,650.00 1,716.00 1,674.00 -42.00 -2.45% 7,179 12,017,646
2021-04-07 1,716.00 1,728.00 1,715.00 1,715.00 1,716.00 1.00 0.06% 1,705 2,925,780
2021-04-06 1,715.00 1,737.00 1,715.00 1,700.00 1,715.00 15.00 0.88% 8,973 15,388,695
2021-04-05 1,730.00 1,740.00 1,650.00 1,699.00 1,700.00 1.00 0.06% 1,262 2,145,400
2021-04-02 1,700.00 1,730.00 1,625.00 1,694.00 1,699.00 5.00 0.30% 2,355 4,001,145
2021-04-01 1,784.00 1,784.00 1,620.00 1,694.00 1,694.00 0.00 0.00% 1,895 3,210,130
2021-03-31 1,695.00 1,695.00 1,690.00 1,694.00 1,694.00 0.00 0.00% 6,103 10,338,482
2021-03-30 1,790.00 1,790.00 1,690.00 1,792.00 1,694.00 -98.00 -5.47% 2,422 4,102,868
2021-03-29 1,795.00 1,795.00 1,720.00 1,787.00 1,792.00 5.00 0.28% 2,524 4,523,008
2021-03-26 1,790.00 1,798.00 1,785.00 1,701.00 1,787.00 86.00 5.06% 3,927 7,017,549
2021-03-25 1,700.00 1,799.00 1,700.00 1,690.00 1,701.00 11.00 0.65% 4,639 7,890,939
2021-03-24 1,690.00 1,690.00 1,600.00 1,602.00 1,690.00 88.00 5.49% 3,102 5,242,380
2021-03-23 1,710.00 1,710.00 1,560.00 1,718.00 1,602.00 -116.00 -6.75% 10,712 17,160,624
2021-03-22 1,800.00 1,800.00 1,700.00 1,797.00 1,718.00 -79.00 -4.40% 8,824 15,159,632
2021-03-19 1,795.00 1,850.00 1,700.00 1,747.00 1,797.00 50.00 2.86% 8,739 15,703,983
2021-03-18 1,960.00 1,999.00 1,726.00 1,903.00 1,747.00 -156.00 -8.20% 25,223 44,064,581
2021-03-17 1,961.00 1,961.00 1,861.00 1,706.00 1,903.00 197.00 11.55% 55,748 106,088,444
2021-03-16 1,706.00 1,706.00 1,706.00 1,484.00 1,706.00 222.00 14.96% 2,090 3,565,540
2021-03-15 1,484.00 1,484.00 1,484.00 1,291.00 1,484.00 193.00 14.95% 4,340 6,440,560
2021-03-12 1,291.00 1,291.00 1,291.00 1,123.00 1,291.00 168.00 14.96% 2,010 2,594,910
2021-03-11 990.00 1,123.00 990.00 977.21 1,123.00 145.79 14.92% 11,894 13,356,962
2021-03-10 899.00 977.21 899.00 849.75 977.21 127.46 15.00% 1,825 1,783,408
2021-03-09 820.00 850.00 816.51 816.51 849.75 33.24 4.07% 1,332 1,131,867
2021-03-05 823.00 823.00 815.00 815.69 816.51 0.82 0.10% 2,800 2,286,228
2021-03-04 823.00 823.00 810.00 823.00 815.69 -7.31 -0.89% 2,647 2,159,131
2021-03-03 820.00 823.00 820.00 820.00 823.00 3.00 0.37% 3,931 3,235,213
2021-03-02 823.00 823.00 820.00 823.18 820.00 -3.18 -0.39% 1,571 1,288,220
2021-03-01 806.00 830.00 806.00 809.88 823.18 13.30 1.64% 2,022 1,664,470
2021-02-26 800.00 849.00 800.00 798.76 809.88 11.12 1.39% 3,352 2,714,718
2021-02-25 797.00 800.00 797.00 795.00 798.76 3.76 0.47% 5,609 4,480,245
2021-02-24 789.00 795.00 770.00 764.49 795.00 30.51 3.99% 3,492 2,776,140
2021-02-23 790.00 790.00 754.00 757.59 764.49 6.90 0.91% 7,204 5,507,386
2021-02-22 760.00 805.00 755.00 759.96 757.59 -2.37 -0.31% 22,156 16,785,164
2021-02-19 760.00 760.00 755.00 760.00 759.96 -0.04 -0.01% 4,570 3,473,017
2021-02-18 780.00 790.00 750.00 788.00 760.00 -28.00 -3.55% 21,994 16,715,440
2021-02-17 750.00 790.00 750.00 777.18 788.00 10.82 1.39% 5,196 4,094,448
2021-02-16 750.00 810.00 750.00 750.00 777.18 27.18 3.62% 9,387 7,295,389
2021-02-15 750.00 750.00 750.00 750.00 750.00 0.00 0.00% 1,032 774,000
2021-02-11 750.00 750.00 750.00 750.00 750.00 0.00 0.00% 5,535 4,151,250
2021-02-10 760.00 780.00 750.00 750.91 750.00 -0.91 -0.12% 4,518 3,388,500
2021-02-09 750.00 760.00 750.00 749.62 750.91 1.29 0.17% 550 413,001
2021-02-08 740.00 750.00 740.00 749.90 749.62 -0.28 -0.04% 5,099 3,822,312
2021-02-05 750.00 750.00 748.00 750.00 749.90 -0.10 -0.01% 2,069 1,551,543
2021-02-04 750.00 750.00 750.00 747.18 750.00 2.82 0.38% 288 216,000
2021-02-03 750.00 750.00 745.00 749.20 747.18 -2.02 -0.27% 584 436,353
2021-02-02 750.00 750.00 745.00 749.47 749.20 -0.27 -0.04% 930 696,756
2021-02-01 740.00 750.00 740.00 739.01 749.47 10.46 1.42% 1,304 977,309
2021-01-29 749.00 749.00 739.01 740.00 739.01 -0.99 -0.13% 10,270 7,589,633
2021-01-28 740.00 740.00 740.00 740.00 740.00 0.00 0.00% 781 577,940
2021-01-27 750.00 750.00 735.00 750.00 740.00 -10.00 -1.33% 1,033 764,420
2021-01-26 747.00 750.00 747.00 729.90 750.00 20.10 2.75% 6,555 4,916,250
2021-01-25 729.99 747.00 729.00 717.17 729.90 12.73 1.78% 1,553 1,133,535
2021-01-22 720.00 730.00 715.00 720.00 717.17 -2.83 -0.39% 1,738 1,246,441
2021-01-21 710.00 720.00 710.00 710.00 720.00 10.00 1.41% 1,550 1,116,000
2021-01-20 725.00 725.00 700.00 720.60 710.00 -10.60 -1.47% 1,136 806,560
2021-01-19 690.00 730.00 690.00 676.00 720.60 44.60 6.60% 1,582 1,139,989
2021-01-18 674.00 700.00 674.00 674.00 676.00 2.00 0.30% 2,132 1,441,232
2021-01-15 650.00 674.00 650.00 672.00 674.00 2.00 0.30% 194 130,756
2021-01-14 672.00 672.00 672.00 672.00 672.00 0.00 0.00% 96 64,512
2021-01-13 664.00 675.00 635.00 600.61 672.00 71.39 11.89% 775 520,800
2021-01-12 674.90 674.90 600.00 669.92 600.61 -69.31 -10.35% 10,505 6,309,408
2021-01-11 655.00 675.00 650.00 652.22 669.92 17.70 2.71% 3,420 2,291,126
2021-01-08 670.00 670.00 650.00 674.88 652.22 -22.66 -3.36% 102 66,526
2021-01-07 650.00 679.97 645.00 679.00 674.88 -4.12 -0.61% 293 197,740
2021-01-06 685.00 685.00 630.00 653.32 679.00 25.68 3.93% 2,303 1,563,737
2021-01-05 698.00 698.00 642.00 686.65 653.32 -33.33 -4.85% 415 271,128
2021-01-04 700.00 700.00 637.52 750.00 686.65 -63.35 -8.45% 1,522 1,045,081
2020-12-31 700.00 750.00 700.00 691.53 750.00 58.47 8.46% 9,879 7,409,250
2020-12-30 665.00 700.00 607.00 662.61 691.53 28.92 4.36% 40,838 28,240,702
2020-12-28 649.00 670.00 640.00 640.36 662.61 22.25 3.47% 11,720 7,765,789
2020-12-25 630.00 650.00 610.00 629.19 640.36 11.17 1.78% 5,312 3,401,592
2020-12-24 629.90 630.00 600.00 629.00 629.19 0.19 0.03% 1,786 1,123,733
From: To: