Дундаж ₮: 154.54
Дундаж Ш: 55,427
Сүүлчийн ₮: 135.97
Сүүлчийн Ш: 6,059
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2024-02-21 128.02 135.97 127.00 130.05 135.97 5.92 4.55% 6,059 823,842
2024-02-20 135.99 135.99 130.00 135.99 130.05 -5.94 -4.37% 9,580 1,245,879
2024-02-19 135.99 135.99 130.02 134.48 135.99 1.51 1.12% 876 119,127
2024-02-16 135.97 136.00 130.00 135.49 134.48 -1.01 -0.75% 18,107 2,435,029
2024-02-15 135.99 135.99 130.00 135.99 135.49 -0.50 -0.37% 2,174 294,555
2024-02-14 135.99 135.99 135.99 135.26 135.99 0.73 0.54% 116 15,775
2024-02-13 130.00 135.99 128.02 130.56 135.26 4.70 3.60% 230 31,110
2024-02-09 129.90 135.99 129.90 126.30 130.56 4.26 3.37% 1,010 131,866
2024-02-08 136.00 136.00 124.00 130.86 126.30 -4.56 -3.48% 15,973 2,017,390
2024-02-07 137.00 137.00 129.50 137.00 130.86 -6.14 -4.48% 2,446 320,084
2024-02-06 137.00 137.00 137.00 131.04 137.00 5.96 4.55% 64 8,768
2024-02-05 130.00 136.00 128.51 129.51 131.04 1.53 1.18% 5,326 697,919
2024-02-02 132.50 132.50 126.02 132.93 129.51 -3.42 -2.57% 4,237 548,734
2024-02-01 136.98 137.00 126.00 125.42 132.93 7.51 5.99% 2,330 309,727
2024-01-31 136.98 136.98 125.00 128.32 125.42 -2.90 -2.26% 12,450 1,561,479
2024-01-30 136.99 136.99 126.00 124.00 128.32 4.32 3.48% 906 116,258
2024-01-29 137.00 137.00 120.00 137.00 124.00 -13.00 -9.49% 18,975 2,352,900
2024-01-26 138.00 138.00 133.00 135.00 137.00 2.00 1.48% 7,252 993,524
2024-01-25 138.00 138.00 133.29 139.00 135.00 -4.00 -2.88% 1,355 182,925
2024-01-24 139.00 139.00 139.00 137.23 139.00 1.77 1.29% 5,829 810,231
2024-01-23 138.00 139.00 136.00 139.00 137.23 -1.77 -1.27% 4,069 558,389
2024-01-22 139.00 139.00 139.00 136.10 139.00 2.90 2.13% 151 20,989
2024-01-19 136.10 136.10 136.10 136.10 136.10 0.00 0.00% 104 14,154
2024-01-18 136.10 136.10 136.10 139.00 136.10 -2.90 -2.09% 1,200 163,320
2024-01-17 139.00 139.00 139.00 136.66 139.00 2.34 1.71% 353 49,067
2024-01-16 139.00 139.00 136.00 139.00 136.66 -2.34 -1.68% 1,196 163,445
2024-01-15 140.00 141.01 139.00 141.01 139.00 -2.01 -1.43% 6,109 849,151
2024-01-12 141.01 141.01 141.01 152.00 141.01 -10.99 -7.23% 76 10,717
2024-01-11 152.00 152.00 151.99 152.00 152.00 0.00 0.00% 403 61,256
2024-01-10 152.00 152.00 152.00 151.87 152.00 0.13 0.09% 1 152
2024-01-09 152.31 152.31 144.00 152.31 151.87 -0.44 -0.29% 2,827 429,336
2024-01-08 153.00 153.00 152.31 158.99 152.31 -6.68 -4.20% 2,609 397,377
2024-01-05 159.99 159.99 158.99 159.34 158.99 -0.35 -0.22% 1,126 179,023
2024-01-04 161.70 161.70 152.31 161.73 159.34 -2.39 -1.48% 17,719 2,823,345
2024-01-03 155.00 162.00 152.10 161.50 161.73 0.23 0.14% 10,882 1,759,946
2024-01-02 162.00 163.00 148.20 167.54 161.50 -6.04 -3.61% 89,554 14,462,971
2023-12-28 167.97 167.99 150.03 165.49 167.54 2.05 1.24% 55,625 9,319,413
2023-12-27 164.98 168.00 160.00 165.00 165.49 0.49 0.30% 60,801 10,061,957
2023-12-26 160.00 165.00 159.00 164.96 165.00 0.04 0.02% 21,697 3,580,005
2023-12-25 164.90 165.00 147.01 158.97 164.96 5.99 3.77% 118,773 19,592,794
2023-12-22 157.99 164.98 148.00 158.06 158.97 0.91 0.58% 23,005 3,657,105
2023-12-21 156.96 165.00 154.99 157.22 158.06 0.84 0.53% 70,216 11,098,341
2023-12-20 156.98 159.98 156.98 152.07 157.22 5.15 3.39% 2,499 392,893
2023-12-19 159.98 159.99 144.00 151.00 152.07 1.07 0.71% 15,589 2,370,619
2023-12-18 143.99 155.00 143.99 139.49 151.00 11.51 8.25% 69,209 10,450,559
2023-12-15 139.00 143.00 138.99 138.99 139.49 0.50 0.36% 38,757 5,406,214
2023-12-14 136.28 138.99 136.28 136.26 138.99 2.73 2.00% 10,745 1,493,448
2023-12-13 136.28 136.28 132.00 133.52 136.26 2.74 2.05% 851 115,957
2023-12-12 139.00 139.00 129.50 136.28 133.52 -2.76 -2.03% 3,059 408,438
2023-12-11 138.50 138.50 132.00 138.53 136.28 -2.25 -1.62% 1,752 238,763
2023-12-08 139.00 139.00 125.00 139.00 138.53 -0.47 -0.34% 6,324 876,064
2023-12-07 124.01 143.00 124.01 125.02 139.00 13.98 11.18% 7,776 1,080,864
2023-12-06 131.02 131.02 125.00 131.00 125.02 -5.98 -4.56% 11,024 1,378,220
2023-12-05 131.03 131.03 131.00 132.15 131.00 -1.15 -0.87% 6,705 878,355
2023-12-04 133.00 138.00 131.02 138.00 132.15 -5.85 -4.24% 13,503 1,784,421
2023-12-01 138.00 138.00 137.99 137.77 138.00 0.23 0.17% 223 30,774
2023-11-30 135.00 139.00 130.03 139.00 137.77 -1.23 -0.88% 2,982 410,830
2023-11-29 139.00 139.00 139.00 139.00 139.00 0.00 0.00% 314 43,646
2023-11-28 139.00 139.00 139.00 136.35 139.00 2.65 1.94% 610 84,790
2023-11-27 135.00 139.00 135.00 140.00 136.35 -3.65 -2.61% 7,272 991,537
2023-11-24 142.00 142.00 136.00 139.30 140.00 0.70 0.50% 1,662 232,680
2023-11-23 143.00 143.00 136.00 142.00 139.30 -2.70 -1.90% 19,272 2,684,590
2023-11-22 136.35 143.00 136.35 143.00 142.00 -1.00 -0.70% 2,645 375,590
2023-11-21 143.00 143.00 136.35 143.00 143.00 0.00 0.00% 11,407 1,631,201
2023-11-20 140.00 143.00 136.21 143.00 143.00 0.00 0.00% 1,463 209,209
2023-11-17 143.00 143.00 140.90 143.00 143.00 0.00 0.00% 1,880 268,840
2023-11-16 143.00 143.00 136.12 138.98 143.00 4.02 2.89% 2,923 417,989
2023-11-15 143.99 143.99 137.00 143.98 138.98 -5.00 -3.47% 16,130 2,241,747
2023-11-13 143.99 143.99 140.00 143.99 143.98 -0.01 -0.01% 328 47,225
2023-11-10 143.99 143.99 143.99 140.00 143.99 3.99 2.85% 16 2,304
2023-11-09 143.99 143.99 140.00 142.50 140.00 -2.50 -1.75% 5,372 752,080
2023-11-08 143.99 143.99 142.00 144.00 142.50 -1.50 -1.04% 696 99,180
2023-11-07 143.00 144.00 141.00 143.97 144.00 0.03 0.02% 1,103 158,832
2023-11-06 144.90 144.90 139.11 144.90 143.97 -0.93 -0.64% 1,188 171,036
2023-11-03 144.99 144.99 144.90 144.99 144.90 -0.09 -0.06% 253 36,660
2023-11-02 145.00 145.00 139.00 139.25 144.99 5.74 4.12% 451 65,390
2023-11-01 145.00 145.00 138.01 140.64 139.25 -1.39 -0.99% 4,774 664,780
2023-10-31 144.99 145.00 139.50 140.00 140.64 0.64 0.46% 5,628 791,522
2023-10-30 144.90 144.90 135.04 138.48 140.00 1.52 1.10% 29,891 4,184,740
2023-10-27 144.70 144.70 137.02 144.99 138.48 -6.51 -4.49% 4,716 653,072
2023-10-26 145.00 145.00 144.99 145.00 144.99 -0.01 -0.01% 306 44,367
2023-10-25 144.00 145.00 135.11 144.11 145.00 0.89 0.62% 1,935 280,575
2023-10-24 140.00 144.99 135.05 143.00 144.11 1.11 0.78% 8,902 1,282,867
2023-10-23 148.97 148.97 140.17 144.07 143.00 -1.07 -0.74% 8,233 1,177,319
2023-10-20 148.98 148.98 140.03 148.58 144.07 -4.51 -3.04% 2,425 349,370
2023-10-19 147.98 148.98 147.98 147.97 148.58 0.61 0.41% 832 123,619
2023-10-18 147.00 147.97 140.00 147.50 147.97 0.47 0.32% 32,940 4,874,132
2023-10-17 148.00 148.00 142.02 141.13 147.50 6.37 4.51% 360 53,100
2023-10-16 149.00 149.00 141.00 149.00 141.13 -7.87 -5.28% 2,238 315,849
2023-10-13 149.00 149.00 141.02 145.10 149.00 3.90 2.69% 1,003 149,447
2023-10-12 148.70 149.00 140.01 148.63 145.10 -3.53 -2.38% 16,170 2,346,267
2023-10-11 149.00 149.00 141.00 148.91 148.63 -0.28 -0.19% 9,353 1,390,136
2023-10-10 150.00 150.00 144.00 149.99 148.91 -1.08 -0.72% 5,221 777,459
2023-10-09 149.00 149.99 146.00 149.00 149.99 0.99 0.66% 16,311 2,446,487
2023-10-06 150.00 150.00 147.58 150.00 149.00 -1.00 -0.67% 497 74,053
2023-10-05 150.00 150.00 147.58 148.79 150.00 1.21 0.81% 1,860 279,000
2023-10-04 150.00 150.00 147.55 148.99 148.79 -0.20 -0.13% 7,394 1,100,153
2023-10-03 149.01 150.00 148.00 150.00 148.99 -1.01 -0.67% 11,958 1,781,622
2023-10-02 151.00 151.00 149.00 151.00 150.00 -1.00 -0.66% 3,000 450,000
2023-09-29 151.00 151.00 151.00 151.00 151.00 0.00 0.00% 2,179 329,029
2023-09-28 151.00 151.00 151.00 150.76 151.00 0.24 0.16% 405 61,155
2023-09-27 151.00 151.00 149.04 150.00 150.76 0.76 0.51% 407 61,359
2023-09-26 149.03 151.00 149.03 150.00 150.00 0.00 0.00% 3,050 457,500
2023-09-25 151.00 151.00 149.00 150.07 150.00 -0.07 -0.05% 7,031 1,054,650
2023-09-22 150.91 151.00 149.01 149.01 150.07 1.06 0.71% 15,743 2,362,552
2023-09-21 149.01 149.01 149.01 149.60 149.01 -0.59 -0.39% 1,638 244,078
2023-09-20 150.91 151.00 149.00 150.98 149.60 -1.38 -0.91% 1,974 295,310
2023-09-19 150.90 150.98 150.90 150.94 150.98 0.04 0.03% 5,590 843,978
2023-09-18 150.00 150.98 149.02 149.01 150.94 1.93 1.30% 3,490 526,781
2023-09-15 149.00 150.90 149.00 150.02 149.01 -1.01 -0.67% 11,810 1,759,808
2023-09-14 150.98 150.98 149.02 150.30 150.02 -0.28 -0.19% 4,771 715,745
2023-09-13 150.00 150.98 150.00 149.37 150.30 0.93 0.62% 6,916 1,039,475
2023-09-12 150.98 150.98 146.03 150.98 149.37 -1.61 -1.07% 5,731 856,039
2023-09-11 148.00 151.00 148.00 150.00 150.98 0.98 0.65% 27,167 4,101,674
2023-09-08 151.00 151.00 150.00 151.00 150.00 -1.00 -0.66% 6,786 1,017,900
2023-09-07 151.00 151.00 151.00 151.62 151.00 -0.62 -0.41% 19 2,869
2023-09-06 152.00 153.00 148.01 149.01 151.62 2.61 1.75% 4,302 652,269
2023-09-05 150.00 152.00 149.00 152.00 149.01 -2.99 -1.97% 42,867 6,387,612
2023-09-04 152.00 152.00 151.00 150.00 152.00 2.00 1.33% 1,925 292,600
2023-09-01 153.00 153.00 150.00 153.00 150.00 -3.00 -1.96% 603 90,450
2023-08-31 153.00 153.00 150.00 153.00 153.00 0.00 0.00% 1,218 186,354
2023-08-30 153.00 153.00 149.04 150.00 153.00 3.00 2.00% 7,054 1,079,262
2023-08-29 154.98 154.98 149.03 155.00 150.00 -5.00 -3.23% 3,188 478,200
2023-08-28 153.00 155.00 149.04 153.00 155.00 2.00 1.31% 29,410 4,558,550
2023-08-25 153.00 153.00 149.01 152.90 153.00 0.10 0.07% 3,853 589,509
2023-08-24 152.90 152.90 149.03 149.74 152.90 3.16 2.11% 7,455 1,139,870
2023-08-23 153.00 153.00 149.04 153.00 149.74 -3.26 -2.13% 5,056 757,085
2023-08-22 153.00 153.00 149.02 153.00 153.00 0.00 0.00% 58,413 8,937,189
2023-08-21 150.05 153.00 150.05 150.44 153.00 2.56 1.70% 1,610 246,330
2023-08-18 153.00 153.00 150.01 153.00 150.44 -2.56 -1.67% 11,067 1,664,919
2023-08-17 150.50 153.00 150.50 152.00 153.00 1.00 0.66% 7,744 1,184,832
2023-08-16 152.00 152.00 150.50 153.00 152.00 -1.00 -0.65% 7,753 1,178,456
2023-08-15 150.04 153.00 150.03 152.97 153.00 0.03 0.02% 6,780 1,037,340
2023-08-14 150.03 153.00 150.03 153.00 152.97 -0.03 -0.02% 3,623 554,210
2023-08-11 155.00 155.00 152.00 155.50 153.00 -2.50 -1.61% 4,446 680,238
2023-08-10 155.99 155.99 153.00 151.52 155.50 3.98 2.63% 202 31,411
2023-08-09 150.01 155.99 150.01 151.00 151.52 0.52 0.34% 9,589 1,452,925
2023-08-08 155.00 155.00 151.00 155.22 151.00 -4.22 -2.72% 10,525 1,589,275
2023-08-07 156.00 156.00 155.00 156.92 155.22 -1.70 -1.08% 2,217 344,123
2023-08-04 158.00 158.00 155.00 158.00 156.92 -1.08 -0.68% 781 122,555
2023-08-03 158.00 158.00 155.00 155.82 158.00 2.18 1.40% 9,174 1,449,492
2023-08-02 158.00 158.00 155.00 158.00 155.82 -2.18 -1.38% 10,403 1,620,995
2023-08-01 157.00 159.00 157.00 155.75 158.00 2.25 1.44% 2,186 345,388
2023-07-31 157.00 157.00 155.51 156.27 155.75 -0.52 -0.33% 2,097 326,608
2023-07-28 158.00 159.00 156.00 158.80 156.27 -2.53 -1.59% 4,017 627,737
2023-07-27 159.00 159.00 158.00 158.56 158.80 0.24 0.15% 617 97,980
2023-07-26 162.00 162.00 158.00 159.76 158.56 -1.20 -0.75% 4,419 700,677
2023-07-25 165.00 165.00 158.00 165.00 159.76 -5.24 -3.18% 5,652 902,964
2023-07-24 164.00 165.00 158.00 158.65 165.00 6.35 4.00% 3,954 652,410
2023-07-21 158.00 165.00 158.00 165.00 158.65 -6.35 -3.85% 11,534 1,829,869
2023-07-20 162.00 165.00 156.01 163.68 165.00 1.32 0.81% 4,840 798,600
2023-07-19 165.00 165.00 162.00 166.00 163.68 -2.32 -1.40% 1,368 223,914
2023-07-18 155.50 166.00 155.50 158.02 166.00 7.98 5.05% 3,204 531,864
2023-07-17 158.02 158.02 158.02 159.21 158.02 -1.19 -0.75% 730 115,355
2023-07-07 167.00 167.00 158.00 166.00 159.21 -6.79 -4.09% 7,761 1,235,629
2023-07-06 169.00 169.00 166.00 167.68 166.00 -1.68 -1.00% 4,777 792,982
2023-07-05 172.00 172.00 160.00 174.50 167.68 -6.82 -3.91% 11,974,769 2,007,929,266
2023-07-04 175.00 175.00 170.00 172.29 174.50 2.21 1.28% 7,614 1,328,643
2023-07-03 169.00 195.00 160.00 170.00 172.29 2.29 1.35% 46,235 7,965,828
2023-06-30 169.99 170.00 169.00 169.01 170.00 0.99 0.59% 1,899 322,830
2023-06-29 167.00 170.00 155.50 167.00 169.01 2.01 1.20% 116,375 19,668,539
2023-06-28 165.00 167.00 165.00 166.17 167.00 0.83 0.50% 22,905 3,825,135
2023-06-27 167.00 167.00 160.00 155.55 166.17 10.62 6.83% 2,457 408,280
2023-06-26 164.99 166.00 155.00 164.94 155.55 -9.39 -5.69% 23,953 3,725,889
2023-06-23 163.98 165.00 160.00 163.91 164.94 1.03 0.63% 28,753 4,742,520
2023-06-22 161.00 164.00 160.00 161.65 163.91 2.26 1.40% 9,872 1,618,120
2023-06-21 156.00 164.00 150.00 159.97 161.65 1.68 1.05% 124,673 20,153,390
2023-06-20 154.99 160.00 154.99 154.32 159.97 5.65 3.66% 140,365 22,454,189
2023-06-19 149.02 155.00 149.01 155.23 154.32 -0.91 -0.59% 2,898 447,219
2023-06-16 153.50 155.50 145.00 150.69 155.23 4.54 3.01% 23,108 3,587,055
2023-06-15 155.00 155.00 150.00 155.00 150.69 -4.31 -2.78% 10,451 1,574,861
2023-06-14 150.01 155.00 150.01 150.15 155.00 4.85 3.23% 6,698 1,038,190
2023-06-13 153.00 155.00 150.00 150.24 150.15 -0.09 -0.06% 10,290 1,545,044
2023-06-12 155.00 155.00 150.00 152.62 150.24 -2.38 -1.56% 3,920 588,941
2023-06-09 155.80 155.80 150.01 155.80 152.62 -3.18 -2.04% 765 116,754
2023-06-08 154.00 156.00 150.02 152.93 155.80 2.87 1.88% 11,403 1,776,587
2023-06-07 151.00 154.00 150.01 151.75 152.93 1.18 0.78% 77,096 11,790,291
2023-06-06 152.50 152.50 150.01 152.49 151.75 -0.74 -0.49% 3,313 502,748
2023-06-05 155.00 155.00 150.01 151.20 152.49 1.29 0.85% 4,756 725,242
2023-06-02 155.00 155.00 151.00 151.87 151.20 -0.67 -0.44% 674 101,909
2023-05-31 151.02 155.00 151.01 152.42 151.87 -0.55 -0.36% 2,770 420,680
2023-05-30 152.00 154.00 150.00 150.00 152.42 2.42 1.61% 38,747 5,905,818
2023-05-29 154.00 154.00 150.00 153.61 150.00 -3.61 -2.35% 37,164 5,574,600
2023-05-26 151.00 155.00 151.00 155.80 153.61 -2.19 -1.41% 9,682 1,487,252
2023-05-25 155.80 155.80 151.00 155.80 155.80 0.00 0.00% 11,352 1,768,642
2023-05-24 155.89 155.89 151.00 150.22 155.80 5.58 3.71% 1,015 158,137
2023-05-23 155.92 155.92 150.22 151.17 150.22 -0.95 -0.63% 698 104,854
2023-05-22 155.01 155.96 151.00 155.96 151.17 -4.79 -3.07% 3,906 590,470
2023-05-19 152.11 155.98 152.11 155.68 155.96 0.28 0.18% 280 43,669
2023-05-18 156.75 156.75 152.10 156.74 155.68 -1.06 -0.68% 624 97,144
2023-05-17 156.77 156.77 152.01 156.75 156.74 -0.01 -0.01% 585 91,693
2023-05-16 156.78 156.78 150.00 152.19 156.75 4.56 3.00% 93,437 14,646,250
2023-05-15 156.79 156.79 150.22 156.79 152.19 -4.60 -2.93% 9,021 1,372,906
2023-05-12 156.80 156.80 156.00 156.80 156.79 -0.01 -0.01% 1,966 308,249
2023-05-11 156.30 156.80 150.00 151.84 156.80 4.96 3.27% 13,524 2,120,563
2023-05-10 155.00 156.30 149.00 153.10 151.84 -1.26 -0.82% 26,329 3,997,795
2023-05-09 158.00 158.00 148.00 154.80 153.10 -1.70 -1.10% 26,318 4,029,286
2023-05-08 158.00 158.00 154.05 158.50 154.80 -3.70 -2.33% 2,594 401,551
2023-05-05 159.00 159.00 154.01 158.32 158.50 0.18 0.11% 31,563 5,002,736
2023-05-04 159.00 159.00 157.00 159.00 158.32 -0.68 -0.43% 8,425 1,333,846
2023-05-03 159.45 159.45 157.00 156.44 159.00 2.56 1.64% 1,488 236,592
2023-05-02 156.50 159.50 156.00 158.67 156.44 -2.23 -1.41% 4,507 705,075
2023-05-01 159.50 159.50 156.50 159.94 158.67 -1.27 -0.79% 1,980 314,167
2023-04-28 160.97 160.97 159.50 156.89 159.94 3.05 1.94% 146 23,351
2023-04-27 157.00 160.00 156.00 156.37 156.89 0.52 0.33% 3,491 547,703
2023-04-26 160.98 160.98 156.00 156.52 156.37 -0.15 -0.10% 3,972 621,102
2023-04-25 156.01 161.69 156.01 161.69 156.52 -5.17 -3.20% 1,125 176,085
2023-04-24 161.90 161.90 156.00 159.46 161.69 2.23 1.40% 15,341 2,480,486
2023-04-21 159.99 161.90 156.02 161.00 159.46 -1.54 -0.96% 10,789 1,720,414
2023-04-20 151.00 161.97 151.00 155.00 161.00 6.00 3.87% 29,206 4,702,166
2023-04-19 155.00 159.00 154.10 162.00 155.00 -7.00 -4.32% 22,113 3,427,515
2023-04-18 161.00 162.00 156.00 162.75 162.00 -0.75 -0.46% 11,640 1,885,680
2023-04-17 158.00 162.79 158.00 155.43 162.75 7.32 4.71% 3,894 633,749
2023-04-14 155.11 160.00 155.10 162.00 155.43 -6.57 -4.06% 4,826 750,105
2023-04-13 159.50 162.80 155.11 163.00 162.00 -1.00 -0.61% 6,139 994,518
2023-04-12 162.99 163.00 162.00 159.63 163.00 3.37 2.11% 3,356 547,028
2023-04-11 160.00 164.00 155.90 162.14 159.63 -2.51 -1.55% 5,417 864,716
2023-04-10 158.00 164.59 155.90 160.00 162.14 2.14 1.34% 25,985 4,213,208
2023-04-07 164.00 164.79 160.00 164.77 160.00 -4.77 -2.89% 33,322 5,331,520
2023-04-06 160.00 164.79 156.50 156.13 164.77 8.64 5.53% 35,307 5,817,534
2023-04-05 162.32 165.00 154.00 168.06 156.13 -11.93 -7.10% 4,011 626,237
2023-04-04 160.00 177.00 154.01 162.33 168.06 5.73 3.53% 31,095 5,225,826
2023-04-03 160.00 168.00 157.00 160.00 162.33 2.33 1.46% 23,466 3,809,236
2023-03-31 155.99 160.00 150.02 155.99 160.00 4.01 2.57% 118,862 19,017,920
2023-03-30 154.00 155.99 150.00 154.70 155.99 1.29 0.83% 32,825 5,120,372
2023-03-29 155.98 155.98 154.00 155.98 154.70 -1.28 -0.82% 682 105,505
2023-03-28 154.00 155.98 154.00 155.98 155.98 0.00 0.00% 6,527 1,018,081
2023-03-27 155.00 155.98 154.45 154.58 155.98 1.40 0.91% 1,034 161,283
2023-03-24 154.00 156.00 154.00 154.14 154.58 0.44 0.29% 1,410 217,958
2023-03-23 158.00 158.00 154.00 158.61 154.14 -4.47 -2.82% 2,029 312,750
2023-03-22 154.01 158.89 154.01 155.50 158.61 3.11 2.00% 3,642 577,658
2023-03-21 154.02 155.50 154.02 157.68 155.50 -2.18 -1.38% 3,062 476,141
2023-03-20 155.00 158.99 154.50 154.91 157.68 2.77 1.79% 17,736 2,796,612
2023-03-17 156.00 156.00 154.00 158.00 154.91 -3.09 -1.96% 6,599 1,022,251
2023-03-16 156.00 158.00 154.00 155.00 158.00 3.00 1.94% 5,545 876,110
2023-03-15 158.99 158.99 155.00 159.00 155.00 -4.00 -2.52% 21,143 3,277,165
2023-03-14 157.50 159.00 155.00 159.00 159.00 0.00 0.00% 4,459 708,981
2023-03-13 159.00 159.00 155.01 160.00 159.00 -1.00 -0.63% 8,967 1,425,753
2023-03-10 160.00 160.00 155.00 159.00 160.00 1.00 0.63% 20,678 3,308,480
2023-03-09 160.00 160.00 159.00 160.00 159.00 -1.00 -0.63% 590 93,810
2023-03-07 157.00 160.00 157.00 157.00 160.00 3.00 1.91% 6,958 1,113,280
2023-03-06 160.00 160.00 155.00 160.00 157.00 -3.00 -1.88% 5,179 813,103
2023-03-03 155.10 160.00 155.01 155.31 160.00 4.69 3.02% 13,487 2,157,920
2023-03-02 164.45 164.45 155.01 164.40 155.31 -9.09 -5.53% 23,387 3,632,235
2023-03-01 160.99 164.45 156.20 160.74 164.40 3.66 2.28% 41,032 6,745,661
2023-02-28 155.00 161.00 155.00 162.99 160.74 -2.25 -1.38% 33,869 5,444,103
2023-02-27 163.00 163.00 155.00 155.13 162.99 7.86 5.07% 2,750 448,223
2023-02-24 156.00 156.00 153.00 163.00 155.13 -7.87 -4.83% 11,467 1,778,876
2023-02-20 163.00 163.00 163.00 164.00 163.00 -1.00 -0.61% 771 125,673
2023-02-17 164.00 164.00 160.00 164.00 164.00 0.00 0.00% 824 135,136
2023-02-16 158.99 164.00 158.99 160.00 164.00 4.00 2.50% 8,790 1,441,560
2023-02-15 164.00 164.00 156.05 164.00 160.00 -4.00 -2.44% 652 104,320
2023-02-14 164.48 164.48 156.01 164.00 164.00 0.00 0.00% 579 94,956
2023-02-13 160.00 164.00 155.00 164.49 164.00 -0.49 -0.30% 6,918 1,134,552
2023-02-10 155.00 164.50 155.00 165.06 164.49 -0.57 -0.35% 10,310 1,695,892
2023-02-09 166.00 166.00 160.00 161.23 165.06 3.83 2.38% 4,404 726,924
2023-02-08 165.90 165.90 155.00 165.00 161.23 -3.77 -2.28% 9,908 1,597,467
2023-02-07 165.90 165.90 157.00 159.19 165.00 5.81 3.65% 2,426 400,290
2023-02-06 166.00 166.00 156.00 164.77 159.19 -5.58 -3.39% 34,466 5,486,643
2023-02-03 165.00 165.00 158.03 161.00 164.77 3.77 2.34% 21,932 3,613,736
2023-02-02 161.00 161.00 160.00 166.00 161.00 -5.00 -3.01% 11,500 1,851,500
2023-02-01 166.00 166.00 161.00 165.99 166.00 0.01 0.01% 9,241 1,534,006
2023-01-31 162.00 166.00 160.00 162.64 165.99 3.35 2.06% 99,708 16,550,531
2023-01-30 162.00 165.98 161.00 162.00 162.64 0.64 0.40% 19,792 3,218,971
2023-01-27 162.00 163.00 161.00 162.00 162.00 0.00 0.00% 10,402 1,685,124
2023-01-26 162.00 162.00 160.10 162.94 162.00 -0.94 -0.58% 8,376 1,356,912
2023-01-25 166.99 166.99 160.00 167.08 162.94 -4.14 -2.48% 6,602 1,075,730
2023-01-24 163.00 168.87 163.00 163.31 167.08 3.77 2.31% 8,841 1,477,154
2023-01-23 167.00 167.00 158.00 160.08 163.31 3.23 2.02% 56,036 9,151,239
2023-01-20 165.00 167.00 160.01 162.01 160.08 -1.93 -1.19% 2,111 337,929
2023-01-19 160.00 165.00 157.01 160.50 162.01 1.51 0.94% 11,806 1,912,690
2023-01-18 159.90 165.00 156.01 157.45 160.50 3.05 1.94% 94,555 15,176,078
2023-01-17 159.80 160.00 155.10 159.89 157.45 -2.44 -1.53% 35,626 5,609,314
2023-01-16 159.99 159.99 155.01 155.16 159.89 4.73 3.05% 11,367 1,817,470
2023-01-13 160.00 161.00 155.11 161.00 155.16 -5.84 -3.63% 13,179 2,044,854
2023-01-12 160.99 161.00 160.99 154.93 161.00 6.07 3.92% 12,042 1,938,762
2023-01-11 161.00 161.00 152.00 161.00 154.93 -6.07 -3.77% 35,515 5,502,339
2023-01-10 155.00 161.00 155.00 162.00 161.00 -1.00 -0.62% 1,048 168,728
2023-01-09 158.98 162.00 155.00 153.36 162.00 8.64 5.63% 17,514 2,837,268
2023-01-06 159.00 159.00 150.00 158.91 153.36 -5.55 -3.49% 60,816 9,326,742
2023-01-05 159.00 159.00 155.00 160.00 158.91 -1.09 -0.68% 2,062 327,672
2023-01-04 160.00 160.00 159.00 159.90 160.00 0.10 0.06% 3,935 629,600
2023-01-03 160.00 160.00 159.90 160.18 159.90 -0.28 -0.17% 1,227 196,197
2023-01-02 162.80 162.90 155.00 162.11 160.18 -1.93 -1.19% 3,111 498,320
2022-12-30 163.00 163.00 153.00 163.00 162.11 -0.89 -0.55% 22,361 3,624,942
2022-12-28 162.00 163.00 158.00 160.24 163.00 2.76 1.72% 7,165 1,167,895
2022-12-27 155.00 162.00 151.60 158.99 160.24 1.25 0.79% 111,278 17,831,187
2022-12-26 158.99 159.00 151.10 155.00 158.99 3.99 2.57% 9,461 1,504,204
2022-12-23 159.90 159.90 151.00 157.09 155.00 -2.09 -1.33% 4,045 626,975
2022-12-22 158.00 160.00 155.00 154.61 157.09 2.48 1.60% 4,125 647,996
2022-12-21 153.00 159.90 150.00 153.51 154.61 1.10 0.72% 27,539 4,257,805
2022-12-20 160.00 160.00 153.00 159.94 153.51 -6.43 -4.02% 11,174 1,715,321
2022-12-19 160.88 160.88 156.00 161.46 159.94 -1.52 -0.94% 5,106 816,654
2022-12-16 162.00 162.00 160.90 161.77 161.46 -0.31 -0.19% 3,176 512,797
2022-12-15 162.00 162.00 160.90 160.86 161.77 0.91 0.57% 3,442 556,812
2022-12-14 157.00 163.00 157.00 160.51 160.86 0.35 0.22% 11,425 1,837,826
2022-12-13 163.00 163.00 157.01 162.29 160.51 -1.78 -1.10% 9,172 1,472,198
2022-12-12 156.00 163.00 156.00 161.99 162.29 0.30 0.19% 47,099 7,643,697
2022-12-09 163.00 163.00 155.00 160.57 161.99 1.42 0.88% 188,223 30,490,244
2022-12-08 151.00 163.80 151.00 158.19 160.57 2.38 1.50% 179,934 28,892,002
2022-12-07 164.00 164.00 151.20 160.01 158.19 -1.82 -1.14% 157,587 24,928,688
2022-12-06 159.00 165.00 151.00 152.79 160.01 7.22 4.73% 43,126 6,900,591
2022-12-05 153.02 158.00 151.00 158.91 152.79 -6.12 -3.85% 6,294 961,660
2022-12-02 161.05 164.00 153.00 164.00 158.91 -5.09 -3.10% 3,593 570,964
2022-12-01 164.00 164.00 164.00 161.04 164.00 2.96 1.84% 67 10,988
2022-11-30 163.00 165.00 160.00 160.01 161.04 1.03 0.64% 2,478 399,057
2022-11-29 163.00 163.00 160.00 163.57 160.01 -3.56 -2.18% 6,192 990,782
2022-11-28 163.09 165.54 161.00 165.54 163.57 -1.97 -1.19% 8,991 1,470,658
2022-11-25 166.00 167.00 165.00 165.48 165.54 0.06 0.04% 29,534 4,889,058
2022-11-23 167.50 167.50 165.00 167.67 165.48 -2.19 -1.31% 66,364 10,981,915
2022-11-22 169.00 171.00 162.00 169.00 167.67 -1.33 -0.79% 64,788 10,863,004
2022-11-21 166.33 172.00 166.33 170.02 169.00 -1.02 -0.60% 37,723 6,375,187
2022-11-18 166.00 172.00 166.00 165.75 170.02 4.27 2.58% 77,874 13,240,137
2022-11-17 163.00 167.00 163.00 164.00 165.75 1.75 1.07% 54,904 9,100,338
2022-11-16 165.00 165.00 164.00 165.90 164.00 -1.90 -1.15% 17,379 2,850,156
2022-11-15 164.50 165.99 163.90 164.50 165.90 1.40 0.85% 47,729 7,918,241
2022-11-14 166.00 166.00 164.50 166.00 164.50 -1.50 -0.90% 9,992 1,643,684
2022-11-11 165.00 167.00 164.00 165.76 166.00 0.24 0.14% 51,365 8,526,590
2022-11-10 165.00 166.99 164.00 165.05 165.76 0.71 0.43% 4,597 761,999
2022-11-09 165.00 166.00 165.00 164.00 165.05 1.05 0.64% 12,780 2,109,339
2022-11-08 163.00 165.00 163.00 163.50 164.00 0.50 0.31% 28,942 4,746,488
2022-11-07 167.97 167.98 163.50 164.30 163.50 -0.80 -0.49% 48,248 7,888,548
2022-11-04 163.20 169.00 163.00 163.48 164.30 0.82 0.50% 12,561 2,063,772
2022-11-03 163.52 169.90 163.00 164.06 163.48 -0.58 -0.35% 56,198 9,187,249
2022-11-02 165.00 170.00 163.50 166.50 164.06 -2.44 -1.47% 78,833 12,933,342
2022-11-01 165.00 170.00 165.00 169.80 166.50 -3.30 -1.94% 8,811 1,467,032
2022-10-31 166.50 170.50 165.00 166.00 169.80 3.80 2.29% 19,810 3,363,738
2022-10-28 169.00 169.00 165.00 165.00 166.00 1.00 0.61% 14,452 2,399,032
2022-10-27 169.98 170.00 165.00 165.01 165.00 -0.01 -0.01% 20,377 3,362,205
2022-10-26 165.00 168.00 164.00 164.60 165.01 0.41 0.25% 5,223 861,847
2022-10-25 163.00 171.00 163.00 164.09 164.60 0.51 0.31% 41,851 6,888,675
2022-10-24 170.00 172.00 164.00 166.10 164.09 -2.01 -1.21% 32,407 5,317,665
2022-10-21 172.00 172.00 162.62 170.92 166.10 -4.82 -2.82% 104,470 17,352,467
2022-10-20 172.00 172.00 170.00 172.31 170.92 -1.39 -0.81% 26,436 4,518,441
2022-10-19 179.00 179.00 171.00 175.22 172.31 -2.91 -1.66% 22,189 3,823,387
2022-10-18 182.00 182.00 172.00 183.53 175.22 -8.31 -4.53% 95,859 16,796,414
2022-10-17 191.99 191.99 181.00 194.38 183.53 -10.85 -5.58% 151,729 27,846,823
2022-10-14 210.00 210.00 190.00 206.15 194.38 -11.77 -5.71% 251,438 48,874,518
2022-10-13 181.00 208.00 181.00 181.41 206.15 24.74 13.64% 157,371 32,442,032
2022-10-12 170.00 190.00 170.00 168.11 181.41 13.30 7.91% 18,652 3,383,659
2022-10-11 164.00 180.00 163.00 164.74 168.11 3.37 2.05% 259,853 43,683,888
2022-10-10 160.00 164.90 159.99 162.62 164.74 2.12 1.30% 172,659 28,443,844
2022-10-07 165.00 165.00 155.00 160.51 162.62 2.11 1.31% 269,796 43,874,226
2022-10-06 165.00 165.00 152.00 150.00 160.51 10.51 7.01% 71,474 11,472,292