| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2023-09-29 | 518.00 | 518.96 | 504.00 | 499.56 | 506.51 | 6.95 | 1.39% | 245 | 124,095 |
| 2023-09-28 | 515.00 | 518.97 | 490.00 | 500.12 | 499.56 | -0.56 | -0.11% | 1,550 | 774,318 |
| 2023-09-27 | 529.98 | 529.98 | 484.00 | 479.61 | 500.12 | 20.51 | 4.28% | 21,913 | 10,959,130 |
| 2023-09-26 | 478.98 | 500.00 | 472.70 | 472.70 | 479.61 | 6.91 | 1.46% | 88,279 | 42,339,491 |
| 2023-09-25 | 478.00 | 478.98 | 472.70 | 479.00 | 472.70 | -6.30 | -1.32% | 1,475 | 697,233 |
| 2023-09-22 | 478.98 | 479.00 | 478.98 | 465.00 | 479.00 | 14.00 | 3.01% | 1,034 | 495,286 |
| 2023-09-21 | 474.00 | 475.00 | 465.00 | 479.86 | 465.00 | -14.86 | -3.10% | 12,880 | 5,989,200 |
| 2023-09-20 | 474.99 | 480.00 | 458.00 | 474.00 | 479.86 | 5.86 | 1.24% | 25,116 | 12,052,164 |
| 2023-09-19 | 450.02 | 475.99 | 450.02 | 456.32 | 474.00 | 17.68 | 3.87% | 3,540 | 1,677,960 |
| 2023-09-18 | 477.00 | 477.00 | 450.01 | 466.14 | 456.32 | -9.82 | -2.11% | 2,466 | 1,125,285 |
| 2023-09-15 | 466.01 | 468.00 | 466.00 | 468.15 | 466.14 | -2.01 | -0.43% | 182 | 84,837 |
| 2023-09-14 | 481.88 | 481.88 | 468.00 | 481.86 | 468.15 | -13.71 | -2.85% | 515 | 241,097 |
| 2023-09-13 | 465.10 | 482.00 | 465.00 | 469.30 | 481.86 | 12.56 | 2.68% | 3,355 | 1,616,640 |
| 2023-09-12 | 480.00 | 480.00 | 465.20 | 475.67 | 469.30 | -6.37 | -1.34% | 4,129 | 1,937,740 |
| 2023-09-11 | 493.00 | 493.00 | 465.10 | 483.00 | 475.67 | -7.33 | -1.52% | 3,265 | 1,553,063 |
| 2023-09-08 | 485.00 | 485.00 | 471.00 | 485.00 | 483.00 | -2.00 | -0.41% | 1,045 | 504,735 |
| 2023-09-07 | 496.88 | 496.90 | 480.00 | 488.47 | 485.00 | -3.47 | -0.71% | 7,555 | 3,664,175 |
| 2023-09-06 | 497.00 | 497.00 | 488.09 | 485.47 | 488.47 | 3.00 | 0.62% | 2,896 | 1,414,609 |
| 2023-09-05 | 488.00 | 488.98 | 485.00 | 485.69 | 485.47 | -0.22 | -0.05% | 5,281 | 2,563,767 |
| 2023-09-04 | 484.94 | 487.50 | 483.00 | 484.94 | 485.69 | 0.75 | 0.15% | 1,345 | 653,253 |
| 2023-09-01 | 451.00 | 487.50 | 436.10 | 436.05 | 484.94 | 48.89 | 11.21% | 5,904 | 2,863,086 |
| 2023-08-31 | 495.00 | 495.00 | 420.00 | 475.54 | 436.05 | -39.49 | -8.30% | 43,101 | 18,794,191 |
| 2023-08-30 | 476.00 | 476.00 | 475.00 | 479.04 | 475.54 | -3.50 | -0.73% | 3,051 | 1,450,873 |
| 2023-08-29 | 479.00 | 480.00 | 479.00 | 473.94 | 479.04 | 5.10 | 1.08% | 5,101 | 2,443,583 |
| 2023-08-28 | 478.99 | 479.00 | 470.00 | 469.25 | 473.94 | 4.69 | 1.00% | 1,204 | 570,624 |
| 2023-08-25 | 479.00 | 479.00 | 466.00 | 469.65 | 469.25 | -0.40 | -0.09% | 5,287 | 2,480,925 |
| 2023-08-24 | 469.00 | 470.00 | 465.00 | 469.18 | 469.65 | 0.47 | 0.10% | 6,540 | 3,071,511 |
| 2023-08-23 | 477.00 | 479.00 | 468.00 | 477.79 | 469.18 | -8.61 | -1.80% | 13,584 | 6,373,341 |
| 2023-08-22 | 477.00 | 479.00 | 470.00 | 476.08 | 477.79 | 1.71 | 0.36% | 16,882 | 8,066,051 |
| 2023-08-21 | 472.00 | 478.50 | 472.00 | 476.77 | 476.08 | -0.69 | -0.14% | 7,697 | 3,664,388 |
| 2023-08-18 | 491.00 | 491.00 | 472.00 | 490.00 | 476.77 | -13.23 | -2.70% | 18,094 | 8,626,676 |
| 2023-08-17 | 490.00 | 491.00 | 470.03 | 490.00 | 490.00 | 0.00 | 0.00% | 5,805 | 2,844,450 |
| 2023-08-16 | 470.00 | 490.00 | 470.00 | 490.00 | 490.00 | 0.00 | 0.00% | 7,288 | 3,571,120 |
| 2023-08-15 | 499.00 | 499.00 | 485.00 | 487.71 | 490.00 | 2.29 | 0.47% | 5,990 | 2,935,100 |
| 2023-08-14 | 500.00 | 500.00 | 475.00 | 500.06 | 487.71 | -12.35 | -2.47% | 16,696 | 8,142,806 |
| 2023-08-11 | 505.00 | 505.00 | 499.00 | 505.68 | 500.06 | -5.62 | -1.11% | 8,169 | 4,084,990 |
| 2023-08-10 | 513.00 | 513.00 | 505.00 | 513.00 | 505.68 | -7.32 | -1.43% | 3,340 | 1,688,971 |
| 2023-08-09 | 511.00 | 514.00 | 505.00 | 515.04 | 513.00 | -2.04 | -0.40% | 7,022 | 3,602,286 |
| 2023-08-08 | 510.02 | 516.98 | 510.02 | 510.90 | 515.04 | 4.14 | 0.81% | 1,933 | 995,572 |
| 2023-08-07 | 510.93 | 510.93 | 510.00 | 511.40 | 510.90 | -0.50 | -0.10% | 2,246 | 1,147,481 |
| 2023-08-04 | 517.00 | 517.00 | 510.00 | 510.93 | 511.40 | 0.47 | 0.09% | 3,829 | 1,958,151 |
| 2023-08-03 | 517.00 | 517.00 | 510.00 | 513.28 | 510.93 | -2.35 | -0.46% | 5,356 | 2,736,541 |
| 2023-08-02 | 517.03 | 517.03 | 513.00 | 517.03 | 513.28 | -3.75 | -0.73% | 4,355 | 2,235,334 |
| 2023-08-01 | 513.00 | 520.00 | 513.00 | 520.00 | 517.03 | -2.97 | -0.57% | 2,028 | 1,048,537 |
| 2023-07-31 | 522.00 | 522.00 | 513.00 | 521.19 | 520.00 | -1.19 | -0.23% | 7,785 | 4,048,200 |
| 2023-07-28 | 530.00 | 530.00 | 520.00 | 530.00 | 521.19 | -8.81 | -1.66% | 4,809 | 2,506,403 |
| 2023-07-27 | 530.00 | 533.50 | 530.00 | 534.00 | 530.00 | -4.00 | -0.75% | 5,398 | 2,860,940 |
| 2023-07-26 | 533.00 | 535.00 | 530.10 | 532.82 | 534.00 | 1.18 | 0.22% | 2,137 | 1,141,158 |
| 2023-07-25 | 538.00 | 538.00 | 531.00 | 536.69 | 532.82 | -3.87 | -0.72% | 1,135 | 604,751 |
| 2023-07-24 | 535.00 | 538.00 | 531.00 | 532.64 | 536.69 | 4.05 | 0.76% | 570 | 305,913 |
| 2023-07-21 | 540.00 | 540.00 | 531.00 | 537.75 | 532.64 | -5.11 | -0.95% | 7,997 | 4,259,522 |
| 2023-07-20 | 537.99 | 538.00 | 531.00 | 539.89 | 537.75 | -2.14 | -0.40% | 5,905 | 3,175,414 |
| 2023-07-19 | 539.90 | 539.90 | 531.00 | 539.90 | 539.89 | -0.01 | 0.00% | 1,288 | 695,378 |
| 2023-07-18 | 535.00 | 540.00 | 530.20 | 532.95 | 539.90 | 6.95 | 1.30% | 3,565 | 1,924,744 |
| 2023-07-17 | 530.00 | 535.00 | 530.00 | 531.86 | 532.95 | 1.09 | 0.20% | 9,239 | 4,923,925 |
| 2023-07-07 | 534.00 | 535.00 | 530.00 | 534.18 | 531.86 | -2.32 | -0.43% | 3,912 | 2,080,636 |
| 2023-07-06 | 534.00 | 535.00 | 526.00 | 524.36 | 534.18 | 9.82 | 1.87% | 3,292 | 1,758,521 |
| 2023-07-05 | 539.00 | 539.00 | 520.00 | 539.00 | 524.36 | -14.64 | -2.72% | 8,328 | 4,366,870 |
| 2023-07-04 | 539.99 | 539.99 | 520.00 | 533.36 | 539.00 | 5.64 | 1.06% | 6,525 | 3,516,975 |
| 2023-07-03 | 539.99 | 539.99 | 530.00 | 537.37 | 533.36 | -4.01 | -0.75% | 3,998 | 2,132,373 |
| 2023-06-30 | 533.00 | 540.00 | 533.00 | 535.79 | 537.37 | 1.58 | 0.29% | 2,340 | 1,257,446 |
| 2023-06-29 | 540.00 | 540.20 | 533.33 | 540.20 | 535.79 | -4.41 | -0.82% | 3,581 | 1,918,664 |
| 2023-06-28 | 549.96 | 549.99 | 533.33 | 538.35 | 540.20 | 1.85 | 0.34% | 1,313 | 709,283 |
| 2023-06-27 | 545.00 | 549.00 | 530.00 | 549.36 | 538.35 | -11.01 | -2.00% | 4,669 | 2,513,556 |
| 2023-06-26 | 550.00 | 550.00 | 546.00 | 537.05 | 549.36 | 12.31 | 2.29% | 1,151 | 632,313 |
| 2023-06-23 | 560.00 | 560.00 | 530.00 | 561.45 | 537.05 | -24.40 | -4.35% | 2,665 | 1,431,238 |
| 2023-06-22 | 521.00 | 567.00 | 521.00 | 528.54 | 561.45 | 32.91 | 6.23% | 32,351 | 18,163,469 |
| 2023-06-21 | 544.00 | 544.00 | 500.07 | 521.12 | 528.54 | 7.42 | 1.42% | 21,040 | 11,120,482 |
| 2023-06-20 | 540.00 | 547.00 | 520.00 | 548.06 | 521.12 | -26.94 | -4.92% | 12,862 | 6,702,645 |
| 2023-06-19 | 540.00 | 550.00 | 525.12 | 538.77 | 548.06 | 9.29 | 1.72% | 1,604 | 879,088 |
| 2023-06-16 | 550.00 | 550.00 | 525.00 | 545.30 | 538.77 | -6.53 | -1.20% | 16,179 | 8,716,760 |
| 2023-06-15 | 555.01 | 555.02 | 542.00 | 552.70 | 545.30 | -7.40 | -1.34% | 3,850 | 2,099,405 |
| 2023-06-14 | 552.00 | 555.00 | 540.00 | 550.37 | 552.70 | 2.33 | 0.42% | 13,043 | 7,208,866 |
| 2023-06-13 | 554.00 | 554.00 | 549.03 | 550.04 | 550.37 | 0.33 | 0.06% | 3,192 | 1,756,781 |
| 2023-06-12 | 555.00 | 555.00 | 550.00 | 560.00 | 550.04 | -9.96 | -1.78% | 9,348 | 5,141,774 |
| 2023-06-09 | 560.00 | 560.00 | 554.00 | 554.98 | 560.00 | 5.02 | 0.90% | 2,128 | 1,191,680 |
| 2023-06-08 | 560.00 | 560.00 | 550.00 | 560.54 | 554.98 | -5.56 | -0.99% | 12,424 | 6,895,072 |
| 2023-06-07 | 572.00 | 572.00 | 560.00 | 571.99 | 560.54 | -11.45 | -2.00% | 13,761 | 7,713,591 |
| 2023-06-06 | 571.00 | 571.99 | 570.00 | 571.89 | 571.99 | 0.10 | 0.02% | 3,676 | 2,102,635 |
| 2023-06-05 | 569.00 | 572.00 | 568.10 | 571.11 | 571.89 | 0.78 | 0.14% | 5,289 | 3,024,726 |
| 2023-06-02 | 565.00 | 572.00 | 565.00 | 569.89 | 571.11 | 1.22 | 0.21% | 5,651 | 3,227,343 |
| 2023-05-31 | 569.00 | 570.00 | 566.00 | 568.99 | 569.89 | 0.90 | 0.16% | 21,277 | 12,125,550 |
| 2023-05-30 | 569.00 | 569.00 | 565.01 | 570.00 | 568.99 | -1.01 | -0.18% | 664 | 377,809 |
| 2023-05-29 | 570.00 | 570.00 | 562.00 | 570.00 | 570.00 | 0.00 | 0.00% | 2,482 | 1,414,740 |
| 2023-05-26 | 569.00 | 570.00 | 569.00 | 560.74 | 570.00 | 9.26 | 1.65% | 2,075 | 1,182,750 |
| 2023-05-25 | 565.00 | 569.00 | 555.00 | 569.00 | 560.74 | -8.26 | -1.45% | 1,988 | 1,114,751 |
| 2023-05-24 | 565.90 | 569.00 | 565.00 | 565.90 | 569.00 | 3.10 | 0.55% | 2,461 | 1,400,309 |
| 2023-05-23 | 560.00 | 569.00 | 550.00 | 560.00 | 565.90 | 5.90 | 1.05% | 11,870 | 6,717,233 |
| 2023-05-22 | 570.00 | 570.00 | 550.00 | 567.99 | 560.00 | -7.99 | -1.41% | 11,472 | 6,424,320 |
| 2023-05-19 | 573.00 | 574.00 | 550.00 | 574.99 | 567.99 | -7.00 | -1.22% | 44,369 | 25,201,148 |
| 2023-05-18 | 575.00 | 576.00 | 572.00 | 549.60 | 574.99 | 25.39 | 4.62% | 13,172 | 7,573,768 |
| 2023-05-17 | 576.00 | 577.00 | 545.01 | 576.88 | 549.60 | -27.28 | -4.73% | 28,319 | 15,564,122 |
| 2023-05-16 | 580.00 | 580.00 | 575.00 | 580.36 | 576.88 | -3.48 | -0.60% | 19,630 | 11,324,154 |
| 2023-05-15 | 585.00 | 585.00 | 576.00 | 585.50 | 580.36 | -5.14 | -0.88% | 18,722 | 10,865,500 |
| 2023-05-12 | 588.90 | 588.90 | 585.00 | 588.02 | 585.50 | -2.52 | -0.43% | 4,059 | 2,376,545 |
| 2023-05-11 | 580.05 | 588.90 | 580.05 | 585.00 | 588.02 | 3.02 | 0.52% | 7,820 | 4,598,316 |
| 2023-05-10 | 590.00 | 590.00 | 585.00 | 594.28 | 585.00 | -9.28 | -1.56% | 23,254 | 13,603,590 |
| 2023-05-09 | 590.00 | 598.98 | 590.00 | 598.99 | 594.28 | -4.71 | -0.79% | 4,501 | 2,674,854 |
| 2023-05-08 | 599.00 | 600.00 | 570.00 | 596.09 | 598.99 | 2.90 | 0.49% | 77,569 | 46,463,055 |
| 2023-05-05 | 599.00 | 600.00 | 596.01 | 599.63 | 596.09 | -3.54 | -0.59% | 120,942 | 72,092,317 |
| 2023-05-04 | 597.00 | 600.00 | 570.00 | 596.29 | 599.63 | 3.34 | 0.56% | 97,304 | 58,346,398 |
| 2023-05-03 | 599.00 | 599.00 | 595.50 | 596.00 | 596.29 | 0.29 | 0.05% | 25,093 | 14,962,705 |
| 2023-05-02 | 595.00 | 596.00 | 592.00 | 599.11 | 596.00 | -3.11 | -0.52% | 36,703 | 21,874,988 |
| 2023-05-01 | 600.00 | 602.01 | 595.00 | 604.40 | 599.11 | -5.29 | -0.88% | 37,628 | 22,543,311 |
| 2023-04-28 | 601.00 | 605.00 | 601.00 | 598.48 | 604.40 | 5.92 | 0.99% | 2,756 | 1,665,726 |
| 2023-04-27 | 600.00 | 602.00 | 598.00 | 600.99 | 598.48 | -2.51 | -0.42% | 4,502 | 2,694,357 |
| 2023-04-26 | 600.00 | 600.99 | 597.00 | 599.20 | 600.99 | 1.79 | 0.30% | 5,095 | 3,062,044 |
| 2023-04-25 | 600.00 | 600.00 | 590.01 | 599.41 | 599.20 | -0.21 | -0.04% | 4,710 | 2,822,232 |
| 2023-04-24 | 604.00 | 604.00 | 595.02 | 602.15 | 599.41 | -2.74 | -0.46% | 2,778 | 1,665,161 |
| 2023-04-21 | 604.00 | 605.00 | 590.01 | 603.81 | 602.15 | -1.66 | -0.27% | 8,849 | 5,328,425 |
| 2023-04-20 | 605.00 | 605.00 | 600.00 | 594.85 | 603.81 | 8.96 | 1.51% | 4,779 | 2,885,608 |
| 2023-04-19 | 595.00 | 600.00 | 591.01 | 594.06 | 594.85 | 0.79 | 0.13% | 45,319 | 26,958,007 |
| 2023-04-18 | 597.90 | 602.90 | 591.00 | 597.90 | 594.06 | -3.84 | -0.64% | 9,221 | 5,477,827 |
| 2023-04-17 | 604.00 | 605.00 | 590.00 | 593.74 | 597.90 | 4.16 | 0.70% | 10,499 | 6,277,352 |
| 2023-04-14 | 584.50 | 614.00 | 584.50 | 582.17 | 593.74 | 11.57 | 1.99% | 5,816 | 3,453,192 |
| 2023-04-13 | 585.00 | 585.00 | 580.00 | 584.77 | 582.17 | -2.60 | -0.44% | 109,639 | 63,828,537 |
| 2023-04-12 | 597.00 | 597.00 | 580.00 | 601.69 | 584.77 | -16.92 | -2.81% | 39,255 | 22,955,146 |
| 2023-04-11 | 620.00 | 622.00 | 596.00 | 628.93 | 601.69 | -27.24 | -4.33% | 17,286 | 10,400,813 |
| 2023-04-10 | 629.99 | 649.90 | 622.00 | 629.31 | 628.93 | -0.38 | -0.06% | 16,662 | 10,479,232 |
| 2023-04-07 | 639.00 | 639.00 | 607.00 | 656.91 | 629.31 | -27.60 | -4.20% | 13,512 | 8,503,237 |
| 2023-04-06 | 666.01 | 669.00 | 649.00 | 666.97 | 656.91 | -10.06 | -1.51% | 14,391 | 9,453,592 |
| 2023-04-05 | 668.01 | 670.00 | 666.01 | 669.00 | 666.97 | -2.03 | -0.30% | 24,171 | 16,121,332 |
| 2023-04-04 | 671.00 | 672.00 | 668.05 | 670.31 | 669.00 | -1.31 | -0.20% | 14,278 | 9,551,982 |
| 2023-04-03 | 670.02 | 678.00 | 668.02 | 671.11 | 670.31 | -0.80 | -0.12% | 6,659 | 4,463,594 |
| 2023-03-31 | 678.00 | 678.00 | 670.00 | 671.28 | 671.11 | -0.17 | -0.03% | 3,976 | 2,668,333 |
| 2023-03-30 | 670.01 | 677.00 | 670.00 | 670.83 | 671.28 | 0.45 | 0.07% | 5,740 | 3,853,147 |
| 2023-03-29 | 669.04 | 678.00 | 669.03 | 670.24 | 670.83 | 0.59 | 0.09% | 8,444 | 5,664,489 |
| 2023-03-28 | 675.00 | 675.00 | 669.01 | 676.57 | 670.24 | -6.33 | -0.94% | 7,276 | 4,876,666 |
| 2023-03-27 | 679.70 | 680.00 | 670.30 | 675.77 | 676.57 | 0.80 | 0.12% | 4,447 | 3,008,707 |
| 2023-03-24 | 668.00 | 679.99 | 668.00 | 665.03 | 675.77 | 10.74 | 1.61% | 11,636 | 7,863,260 |
| 2023-03-23 | 665.00 | 665.10 | 664.99 | 656.76 | 665.03 | 8.27 | 1.26% | 1,348 | 896,460 |
| 2023-03-22 | 665.20 | 679.99 | 652.00 | 675.00 | 656.76 | -18.24 | -2.70% | 13,694 | 8,993,671 |
| 2023-03-21 | 677.00 | 680.00 | 660.20 | 677.23 | 675.00 | -2.23 | -0.33% | 8,092 | 5,462,100 |
| 2023-03-20 | 670.00 | 683.00 | 660.00 | 670.00 | 677.23 | 7.23 | 1.08% | 23,980 | 16,239,975 |
| 2023-03-17 | 670.00 | 670.00 | 661.02 | 669.43 | 670.00 | 0.57 | 0.09% | 3,237 | 2,168,790 |
| 2023-03-16 | 671.00 | 671.00 | 658.00 | 674.82 | 669.43 | -5.39 | -0.80% | 7,096 | 4,750,275 |
| 2023-03-15 | 678.00 | 681.00 | 670.05 | 681.23 | 674.82 | -6.41 | -0.94% | 3,444 | 2,324,080 |
| 2023-03-14 | 680.05 | 683.00 | 678.00 | 680.51 | 681.23 | 0.72 | 0.11% | 12,339 | 8,405,697 |
| 2023-03-13 | 683.00 | 683.00 | 678.00 | 678.26 | 680.51 | 2.25 | 0.33% | 17,374 | 11,823,181 |
| 2023-03-10 | 682.99 | 682.99 | 678.00 | 682.99 | 678.26 | -4.73 | -0.69% | 13,192 | 8,947,606 |
| 2023-03-09 | 683.00 | 683.00 | 682.00 | 681.20 | 682.99 | 1.79 | 0.26% | 1,489 | 1,016,972 |
| 2023-03-07 | 683.50 | 683.50 | 681.00 | 684.26 | 681.20 | -3.06 | -0.45% | 22,061 | 15,027,953 |
| 2023-03-06 | 686.91 | 686.91 | 683.05 | 680.89 | 684.26 | 3.37 | 0.49% | 13,397 | 9,167,031 |
| 2023-03-03 | 685.00 | 687.00 | 680.00 | 683.69 | 680.89 | -2.80 | -0.41% | 26,603 | 18,113,717 |
| 2023-03-02 | 687.50 | 687.50 | 683.03 | 686.65 | 683.69 | -2.96 | -0.43% | 16,448 | 11,245,333 |
| 2023-03-01 | 688.00 | 688.00 | 680.00 | 687.75 | 686.65 | -1.10 | -0.16% | 17,834 | 12,245,716 |
| 2023-02-28 | 687.01 | 688.00 | 687.01 | 687.27 | 687.75 | 0.48 | 0.07% | 21,082 | 14,499,146 |
| 2023-02-27 | 690.00 | 690.00 | 681.00 | 681.30 | 687.27 | 5.97 | 0.88% | 25,376 | 17,440,164 |
| 2023-02-24 | 652.01 | 720.00 | 652.01 | 640.13 | 681.30 | 41.17 | 6.43% | 50,070 | 34,112,691 |
| 2023-02-20 | 640.01 | 644.00 | 632.00 | 629.70 | 640.13 | 10.43 | 1.66% | 29,106 | 18,631,624 |
| 2023-02-17 | 620.01 | 630.00 | 620.01 | 619.74 | 629.70 | 9.96 | 1.61% | 29,795 | 18,761,912 |
| 2023-02-16 | 619.00 | 623.00 | 618.50 | 623.08 | 619.74 | -3.34 | -0.54% | 7,424 | 4,600,950 |
| 2023-02-15 | 618.40 | 624.00 | 618.40 | 618.97 | 623.08 | 4.11 | 0.66% | 2,202 | 1,372,022 |
| 2023-02-14 | 624.00 | 624.00 | 610.00 | 624.98 | 618.97 | -6.01 | -0.96% | 8,838 | 5,470,457 |
| 2023-02-13 | 626.50 | 626.50 | 621.00 | 626.41 | 624.98 | -1.43 | -0.23% | 6,013 | 3,758,005 |
| 2023-02-10 | 627.00 | 627.00 | 626.30 | 627.00 | 626.41 | -0.59 | -0.09% | 6,802 | 4,260,841 |
| 2023-02-09 | 629.00 | 629.00 | 627.00 | 630.65 | 627.00 | -3.65 | -0.58% | 3,044 | 1,908,588 |
| 2023-02-08 | 638.00 | 638.00 | 630.00 | 638.68 | 630.65 | -8.03 | -1.26% | 5,847 | 3,687,411 |
| 2023-02-07 | 645.00 | 645.00 | 634.00 | 640.26 | 638.68 | -1.58 | -0.25% | 12,763 | 8,151,473 |
| 2023-02-06 | 641.00 | 645.00 | 640.00 | 643.30 | 640.26 | -3.04 | -0.47% | 8,208 | 5,255,254 |
| 2023-02-03 | 644.00 | 645.00 | 641.00 | 644.33 | 643.30 | -1.03 | -0.16% | 17,184 | 11,054,467 |
| 2023-02-02 | 635.01 | 645.00 | 635.01 | 636.12 | 644.33 | 8.21 | 1.29% | 10,228 | 6,590,207 |
| 2023-02-01 | 635.01 | 644.00 | 635.01 | 635.53 | 636.12 | 0.59 | 0.09% | 3,844 | 2,445,245 |
| 2023-01-31 | 636.00 | 640.00 | 630.00 | 635.21 | 635.53 | 0.32 | 0.05% | 3,390 | 2,154,447 |
| 2023-01-30 | 634.00 | 647.00 | 631.00 | 638.25 | 635.21 | -3.04 | -0.48% | 4,614 | 2,930,859 |
| 2023-01-27 | 635.00 | 649.99 | 629.00 | 637.93 | 638.25 | 0.32 | 0.05% | 7,251 | 4,627,951 |
| 2023-01-26 | 625.01 | 643.00 | 625.01 | 638.55 | 637.93 | -0.62 | -0.10% | 11,650 | 7,431,885 |
| 2023-01-25 | 624.00 | 640.00 | 624.00 | 625.77 | 638.55 | 12.78 | 2.04% | 15,100 | 9,642,105 |
| 2023-01-24 | 630.00 | 630.00 | 624.10 | 625.09 | 625.77 | 0.68 | 0.11% | 25,552 | 15,989,675 |
| 2023-01-23 | 630.00 | 630.00 | 624.00 | 630.00 | 625.09 | -4.91 | -0.78% | 19,923 | 12,453,668 |
| 2023-01-20 | 649.99 | 650.00 | 630.00 | 647.77 | 630.00 | -17.77 | -2.74% | 1,855 | 1,168,650 |
| 2023-01-19 | 631.02 | 650.00 | 631.01 | 631.72 | 647.77 | 16.05 | 2.54% | 12,933 | 8,377,609 |
| 2023-01-18 | 622.00 | 642.00 | 621.00 | 620.03 | 631.72 | 11.69 | 1.89% | 14,400 | 9,096,768 |
| 2023-01-17 | 640.00 | 650.00 | 618.60 | 644.56 | 620.03 | -24.53 | -3.81% | 15,724 | 9,749,352 |
| 2023-01-16 | 649.00 | 649.00 | 613.33 | 649.67 | 644.56 | -5.11 | -0.79% | 3,811 | 2,456,418 |
| 2023-01-13 | 625.00 | 650.00 | 622.00 | 623.77 | 649.67 | 25.90 | 4.15% | 13,141 | 8,537,313 |
| 2023-01-12 | 613.00 | 635.48 | 612.00 | 632.62 | 623.77 | -8.85 | -1.40% | 4,074 | 2,541,239 |
| 2023-01-11 | 624.00 | 644.00 | 603.00 | 629.83 | 632.62 | 2.79 | 0.44% | 10,939 | 6,920,230 |
| 2023-01-10 | 624.00 | 630.00 | 624.00 | 616.66 | 629.83 | 13.17 | 2.14% | 3,987 | 2,511,132 |
| 2023-01-09 | 620.00 | 623.00 | 615.00 | 622.03 | 616.66 | -5.37 | -0.86% | 5,217 | 3,217,115 |
| 2023-01-06 | 619.70 | 624.00 | 617.00 | 619.70 | 622.03 | 2.33 | 0.38% | 2,702 | 1,680,725 |
| 2023-01-05 | 618.00 | 623.00 | 618.00 | 623.00 | 619.70 | -3.30 | -0.53% | 3,358 | 2,080,953 |
| 2023-01-04 | 624.00 | 624.00 | 617.00 | 618.88 | 623.00 | 4.12 | 0.67% | 2,314 | 1,441,622 |
| 2023-01-03 | 602.00 | 625.00 | 602.00 | 601.63 | 618.88 | 17.25 | 2.87% | 4,665 | 2,887,075 |
| 2023-01-02 | 630.00 | 630.00 | 601.00 | 654.90 | 601.63 | -53.27 | -8.13% | 4,650 | 2,797,580 |
| 2022-12-30 | 601.00 | 670.00 | 596.00 | 604.50 | 654.90 | 50.40 | 8.34% | 87,969 | 57,610,898 |
| 2022-12-28 | 601.00 | 619.99 | 600.01 | 610.18 | 604.50 | -5.68 | -0.93% | 30,379 | 18,364,106 |
| 2022-12-27 | 603.00 | 623.50 | 600.40 | 600.55 | 610.18 | 9.63 | 1.60% | 32,834 | 20,034,650 |
| 2022-12-26 | 608.00 | 610.00 | 600.38 | 603.50 | 600.55 | -2.95 | -0.49% | 13,521 | 8,120,037 |
| 2022-12-23 | 609.00 | 610.00 | 603.00 | 608.90 | 603.50 | -5.40 | -0.89% | 5,491 | 3,313,819 |
| 2022-12-22 | 608.00 | 609.00 | 600.30 | 600.50 | 608.90 | 8.40 | 1.40% | 8,092 | 4,927,219 |
| 2022-12-21 | 608.43 | 609.00 | 600.20 | 608.26 | 600.50 | -7.76 | -1.28% | 7,593 | 4,559,597 |
| 2022-12-20 | 600.60 | 608.43 | 600.60 | 608.43 | 608.26 | -0.17 | -0.03% | 3,023 | 1,838,770 |
| 2022-12-19 | 605.00 | 626.99 | 600.50 | 605.06 | 608.43 | 3.37 | 0.56% | 9,007 | 5,480,129 |
| 2022-12-16 | 600.04 | 628.00 | 600.02 | 605.08 | 605.06 | -0.02 | 0.00% | 3,171 | 1,918,645 |
| 2022-12-15 | 603.00 | 629.97 | 600.01 | 609.53 | 605.08 | -4.45 | -0.73% | 11,779 | 7,127,237 |
| 2022-12-14 | 605.00 | 630.00 | 600.05 | 600.04 | 609.53 | 9.49 | 1.58% | 7,372 | 4,493,455 |
| 2022-12-13 | 610.02 | 644.73 | 600.00 | 644.73 | 600.04 | -44.69 | -6.93% | 11,102 | 6,661,644 |
| 2022-12-12 | 690.99 | 690.99 | 600.03 | 689.63 | 644.73 | -44.90 | -6.51% | 18,161 | 11,708,942 |
| 2022-12-09 | 607.00 | 692.86 | 596.00 | 602.49 | 689.63 | 87.14 | 14.46% | 51,072 | 35,220,783 |
| 2022-12-08 | 600.00 | 606.00 | 599.01 | 602.54 | 602.49 | -0.05 | -0.01% | 10,989 | 6,620,763 |
| 2022-12-07 | 606.00 | 606.00 | 599.00 | 595.46 | 602.54 | 7.08 | 1.19% | 8,314 | 5,009,518 |
| 2022-12-06 | 608.00 | 608.00 | 591.20 | 591.00 | 595.46 | 4.46 | 0.75% | 3,014 | 1,794,716 |
| 2022-12-05 | 608.50 | 608.50 | 585.00 | 608.60 | 591.00 | -17.60 | -2.89% | 5,404 | 3,193,764 |
| 2022-12-02 | 609.00 | 609.00 | 608.50 | 607.38 | 608.60 | 1.22 | 0.20% | 547 | 332,904 |
| 2022-12-01 | 608.00 | 609.00 | 600.00 | 591.98 | 607.38 | 15.40 | 2.60% | 6,424 | 3,901,809 |
| 2022-11-30 | 590.00 | 609.00 | 590.00 | 590.25 | 591.98 | 1.73 | 0.29% | 28,163 | 16,671,933 |
| 2022-11-29 | 580.00 | 596.00 | 580.00 | 580.66 | 590.25 | 9.59 | 1.65% | 5,029 | 2,968,367 |
| 2022-11-28 | 590.00 | 596.00 | 560.02 | 590.56 | 580.66 | -9.90 | -1.68% | 19,936 | 11,576,038 |
| 2022-11-25 | 600.00 | 600.00 | 590.00 | 600.14 | 590.56 | -9.58 | -1.60% | 32,064 | 18,935,716 |
| 2022-11-23 | 608.51 | 612.00 | 600.00 | 609.84 | 600.14 | -9.70 | -1.59% | 17,706 | 10,626,079 |
| 2022-11-22 | 610.00 | 611.00 | 608.51 | 609.64 | 609.84 | 0.20 | 0.03% | 8,036 | 4,900,674 |
| 2022-11-21 | 610.02 | 612.00 | 609.00 | 612.00 | 609.64 | -2.36 | -0.39% | 20,408 | 12,441,533 |
| 2022-11-18 | 612.00 | 612.00 | 610.01 | 624.94 | 612.00 | -12.94 | -2.07% | 10,178 | 6,228,936 |
| 2022-11-17 | 659.00 | 660.00 | 608.00 | 668.68 | 624.94 | -43.74 | -6.54% | 34,873 | 21,793,533 |
| 2022-11-16 | 671.50 | 697.99 | 665.00 | 671.65 | 668.68 | -2.97 | -0.44% | 11,322 | 7,570,795 |
| 2022-11-15 | 680.00 | 699.00 | 671.50 | 671.50 | 671.65 | 0.15 | 0.02% | 5,478 | 3,679,299 |
| 2022-11-14 | 700.00 | 700.00 | 670.00 | 700.65 | 671.50 | -29.15 | -4.16% | 13,844 | 9,296,246 |
| 2022-11-11 | 690.00 | 704.00 | 670.00 | 699.84 | 700.65 | 0.81 | 0.12% | 20,979 | 14,698,936 |
| 2022-11-10 | 700.00 | 706.99 | 680.00 | 701.46 | 699.84 | -1.62 | -0.23% | 45,154 | 31,600,575 |
| 2022-11-09 | 700.72 | 703.90 | 700.00 | 700.76 | 701.46 | 0.70 | 0.10% | 6,963 | 4,884,266 |
| 2022-11-08 | 700.72 | 706.99 | 700.72 | 700.72 | 700.76 | 0.04 | 0.01% | 14,662 | 10,274,543 |
| 2022-11-07 | 693.00 | 706.99 | 690.00 | 703.84 | 700.72 | -3.12 | -0.44% | 11,543 | 8,088,411 |
| 2022-11-04 | 695.24 | 708.00 | 687.00 | 695.24 | 703.84 | 8.60 | 1.24% | 10,737 | 7,557,130 |
| 2022-11-03 | 700.00 | 706.00 | 689.00 | 700.65 | 695.24 | -5.41 | -0.77% | 15,158 | 10,538,448 |
| 2022-11-02 | 700.00 | 708.00 | 699.00 | 702.94 | 700.65 | -2.29 | -0.33% | 29,551 | 20,704,908 |
| 2022-11-01 | 709.00 | 709.00 | 699.00 | 699.31 | 702.94 | 3.63 | 0.52% | 7,559 | 5,313,523 |
| 2022-10-31 | 700.00 | 710.00 | 695.00 | 709.99 | 699.31 | -10.68 | -1.50% | 25,398 | 17,761,075 |
| 2022-10-28 | 704.00 | 717.00 | 695.00 | 703.74 | 709.99 | 6.25 | 0.89% | 14,442 | 10,253,676 |
| 2022-10-27 | 700.00 | 718.00 | 698.00 | 707.12 | 703.74 | -3.38 | -0.48% | 19,520 | 13,737,005 |
| 2022-10-26 | 720.00 | 720.00 | 699.00 | 712.67 | 707.12 | -5.55 | -0.78% | 20,086 | 14,203,212 |
| 2022-10-25 | 740.84 | 742.00 | 700.50 | 740.84 | 712.67 | -28.17 | -3.80% | 22,513 | 16,044,340 |
| 2022-10-24 | 733.00 | 744.00 | 733.00 | 733.05 | 740.84 | 7.79 | 1.06% | 18,312 | 13,566,262 |
| 2022-10-21 | 746.00 | 749.89 | 720.00 | 664.83 | 733.05 | 68.22 | 10.26% | 28,909 | 21,191,742 |
| 2022-10-20 | 719.00 | 741.00 | 637.47 | 749.96 | 664.83 | -85.13 | -11.35% | 120,843 | 80,340,052 |
| 2022-10-19 | 839.00 | 839.00 | 749.96 | 882.30 | 749.96 | -132.34 | -15.00% | 68,797 | 51,594,998 |
| 2022-10-18 | 999.00 | 999.00 | 882.30 | 1,038.00 | 882.30 | -155.70 | -15.00% | 97,400 | 85,936,020 |
| 2022-10-17 | 1,178.00 | 1,178.00 | 950.00 | 1,025.00 | 1,038.00 | 13.00 | 1.27% | 351,739 | 365,105,082 |
| 2022-10-14 | 1,025.00 | 1,025.00 | 970.00 | 891.91 | 1,025.00 | 133.09 | 14.92% | 189,148 | 193,876,700 |
| 2022-10-13 | 801.00 | 891.91 | 801.00 | 775.58 | 891.91 | 116.33 | 15.00% | 92,032 | 82,084,261 |
| 2022-10-12 | 779.79 | 779.79 | 741.00 | 678.08 | 775.58 | 97.50 | 14.38% | 249,819 | 193,754,620 |
| 2022-10-11 | 678.00 | 678.50 | 665.00 | 590.00 | 678.08 | 88.08 | 14.93% | 98,934 | 67,085,167 |
From:
To: