Дундаж ₮: 379.35
Дундаж Ш: 12,901
Сүүлчийн ₮: 509.21
Сүүлчийн Ш: 4,264
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2022-07-06 514.95 514.95 506.00 515.00 509.21 -5.79 -1.12% 4,264 2,171,271
2022-07-05 515.00 515.00 515.00 514.95 515.00 0.05 0.01% 724 372,860
2022-07-04 522.00 522.00 512.00 517.21 514.95 -2.26 -0.44% 3,256 1,676,677
2022-07-01 520.00 522.00 515.50 520.61 517.21 -3.40 -0.65% 1,261 652,202
2022-06-30 522.71 522.71 520.00 522.85 520.61 -2.24 -0.43% 424 220,739
2022-06-29 523.00 523.00 516.00 522.71 522.85 0.14 0.03% 532 278,156
2022-06-28 520.00 523.00 520.00 520.01 522.71 2.70 0.52% 316 165,176
2022-06-27 523.00 525.00 520.00 522.42 520.01 -2.41 -0.46% 3,227 1,678,072
2022-06-24 505.00 524.00 505.00 515.10 522.42 7.32 1.42% 2,187 1,142,533
2022-06-23 522.50 523.00 501.00 522.50 515.10 -7.40 -1.42% 914 470,801
2022-06-22 500.00 522.50 500.00 522.01 522.50 0.49 0.09% 1,564 817,190
2022-06-21 514.00 524.00 510.00 522.75 522.01 -0.74 -0.14% 3,816 1,991,990
2022-06-20 519.99 525.00 516.00 521.14 522.75 1.61 0.31% 3,575 1,868,831
2022-06-17 520.00 530.00 514.00 516.20 521.14 4.94 0.96% 1,354 705,624
2022-06-16 530.00 530.00 515.00 516.82 516.20 -0.62 -0.12% 677 349,467
2022-06-15 515.00 537.00 511.00 510.58 516.82 6.24 1.22% 2,762 1,427,457
2022-06-13 512.00 515.00 510.00 518.09 510.58 -7.51 -1.45% 8,129 4,150,505
2022-06-10 541.99 541.99 511.00 510.93 518.09 7.16 1.40% 2,022 1,047,578
2022-06-09 540.00 540.00 500.00 544.00 510.93 -33.07 -6.08% 8,222 4,200,866
2022-06-08 530.00 544.00 530.00 544.00 544.00 0.00 0.00% 830 451,520
2022-06-07 544.00 544.00 521.00 544.00 544.00 0.00 0.00% 3,732 2,030,208
2022-06-06 524.00 544.00 523.00 523.20 544.00 20.80 3.98% 1,246 677,824
2022-06-03 525.00 525.00 515.00 530.24 523.20 -7.04 -1.33% 1,012 529,478
2022-06-02 540.00 542.99 500.00 539.91 530.24 -9.67 -1.79% 6,514 3,453,983
2022-05-31 550.00 550.00 539.00 540.82 539.91 -0.91 -0.17% 4,866 2,627,202
2022-05-30 541.00 547.00 540.00 540.82 540.82 0.00 0.00% 1,902 1,028,640
2022-05-27 542.00 542.00 540.00 541.00 540.82 -0.18 -0.03% 1,393 753,362
2022-05-26 541.00 548.00 541.00 542.00 541.00 -1.00 -0.18% 4,075 2,204,575
2022-05-25 548.00 548.00 542.00 542.58 542.00 -0.58 -0.11% 2,509 1,359,878
2022-05-24 550.00 550.00 542.50 559.49 542.58 -16.91 -3.02% 459 249,044
2022-05-23 560.00 560.00 541.00 560.00 559.49 -0.51 -0.09% 845 472,769
2022-05-20 562.00 562.00 542.00 562.00 560.00 -2.00 -0.36% 2,083 1,166,480
2022-05-19 563.00 563.00 562.00 561.35 562.00 0.65 0.12% 1,276 717,112
2022-05-18 561.00 562.00 560.50 561.95 561.35 -0.60 -0.11% 1,120 628,712
2022-05-17 559.00 562.00 559.00 548.82 561.95 13.13 2.39% 2,451 1,377,339
2022-05-16 550.00 560.00 540.00 550.00 548.82 -1.18 -0.21% 839 460,460
2022-05-13 545.00 550.00 545.00 560.00 550.00 -10.00 -1.79% 405 222,750
2022-05-12 558.00 560.00 556.00 562.00 560.00 -2.00 -0.36% 4,474 2,505,440
2022-05-11 561.00 562.00 560.00 562.00 562.00 0.00 0.00% 4,397 2,471,114
2022-05-10 560.00 562.00 560.00 560.76 562.00 1.24 0.22% 8,862 4,980,444
2022-05-09 562.00 575.00 560.00 561.93 560.76 -1.17 -0.21% 4,457 2,499,307
2022-05-06 562.00 579.00 560.00 561.00 561.93 0.93 0.17% 12,029 6,759,456
2022-05-05 559.00 561.00 540.00 542.62 561.00 18.38 3.39% 1,116 626,076
2022-05-04 540.00 559.00 540.00 546.21 542.62 -3.59 -0.66% 2,311 1,253,995
2022-05-03 540.00 560.00 540.00 546.94 546.21 -0.73 -0.13% 3,469 1,894,802
2022-05-02 580.00 580.00 540.00 550.00 546.94 -3.06 -0.56% 5,324 2,911,909
2022-04-29 580.00 580.00 550.00 547.00 550.00 3.00 0.55% 662 364,100
2022-04-28 545.00 550.00 540.00 548.09 547.00 -1.09 -0.20% 2,217 1,212,699
2022-04-27 540.00 550.00 540.00 539.01 548.09 9.08 1.68% 2,953 1,618,510
2022-04-26 538.99 540.00 538.99 531.00 539.01 8.01 1.51% 712 383,775
2022-04-25 530.58 538.99 530.58 530.00 531.00 1.00 0.19% 848 450,288
2022-04-22 530.00 530.00 529.00 530.00 530.00 0.00 0.00% 2,940 1,558,200
2022-04-21 538.00 538.99 526.01 530.51 530.00 -0.51 -0.10% 1,329 704,370
2022-04-20 530.00 538.00 526.00 533.97 530.51 -3.46 -0.65% 5,709 3,028,682
2022-04-19 530.15 539.00 530.15 535.07 533.97 -1.10 -0.21% 1,763 941,389
2022-04-18 540.00 540.00 535.00 559.50 535.07 -24.43 -4.37% 5,593 2,992,647
2022-04-15 540.00 560.00 540.00 535.59 559.50 23.91 4.46% 2,277 1,273,982
2022-04-14 540.00 540.00 535.02 556.95 535.59 -21.36 -3.84% 789 422,581
2022-04-13 559.00 560.00 537.00 560.00 556.95 -3.05 -0.54% 5,968 3,323,878
2022-04-12 570.00 570.00 559.00 561.55 560.00 -1.55 -0.28% 2,453 1,373,680
2022-04-11 569.00 578.00 560.00 569.97 561.55 -8.42 -1.48% 10,043 5,639,647
2022-04-08 570.00 579.00 560.00 581.01 569.97 -11.04 -1.90% 7,066 4,027,408
2022-04-07 580.00 585.00 580.00 580.00 581.01 1.01 0.17% 4,131 2,400,152
2022-04-06 580.00 581.00 575.00 555.04 580.00 24.96 4.50% 1,075 623,500
2022-04-05 541.00 581.00 536.10 540.61 555.04 14.43 2.67% 10,495 5,825,145
2022-04-04 540.00 541.00 530.00 529.52 540.61 11.09 2.09% 3,601 1,946,737
2022-04-01 539.30 540.00 525.00 530.95 529.52 -1.43 -0.27% 2,280 1,207,306
2022-03-31 521.09 540.00 521.00 525.98 530.95 4.97 0.94% 915 485,819
2022-03-30 520.00 526.00 520.00 521.02 525.98 4.96 0.95% 1,907 1,003,044
2022-03-29 540.00 540.00 521.00 540.00 521.02 -18.98 -3.51% 2,222 1,157,706
2022-03-28 520.00 550.00 520.00 519.12 540.00 20.88 4.02% 3,193 1,724,220
2022-03-25 518.00 520.00 518.00 517.49 519.12 1.63 0.31% 5,321 2,762,238
2022-03-24 514.00 517.90 512.00 514.00 517.49 3.49 0.68% 2,259 1,169,010
2022-03-23 519.00 520.00 514.00 515.61 514.00 -1.61 -0.31% 1,965 1,010,010
2022-03-22 515.50 519.00 512.00 514.82 515.61 0.79 0.15% 1,247 642,966
2022-03-21 509.00 520.00 509.00 509.04 514.82 5.78 1.14% 6,059 3,119,294
2022-03-18 505.00 510.00 505.00 507.91 509.04 1.13 0.22% 2,445 1,244,603
2022-03-17 515.00 515.00 504.00 513.15 507.91 -5.24 -1.02% 3,736 1,897,552
2022-03-16 503.38 520.00 503.38 503.38 513.15 9.77 1.94% 1,607 824,632
2022-03-15 503.00 520.00 499.50 520.00 503.38 -16.62 -3.20% 15,522 7,813,464
2022-03-14 503.00 528.50 503.00 530.00 520.00 -10.00 -1.89% 4,410 2,293,200
2022-03-11 500.00 539.00 500.00 503.60 530.00 26.40 5.24% 3,546 1,879,380
2022-03-10 528.01 528.01 500.00 530.00 503.60 -26.40 -4.98% 9,172 4,619,019
2022-03-09 530.00 533.00 528.00 530.88 530.00 -0.88 -0.17% 9,608 5,092,240
2022-03-07 539.00 539.00 530.00 531.14 530.88 -0.26 -0.05% 2,803 1,488,057
2022-03-04 539.00 539.00 530.00 539.00 531.14 -7.86 -1.46% 4,281 2,273,810
2022-03-03 532.00 539.00 532.00 535.06 539.00 3.94 0.74% 5,462 2,944,018
2022-03-02 535.00 539.00 530.00 535.90 535.06 -0.84 -0.16% 15,699 8,399,907
2022-03-01 536.00 536.00 535.00 539.94 535.90 -4.04 -0.75% 3,165 1,696,124
2022-02-28 549.00 549.00 539.50 550.00 539.94 -10.06 -1.83% 1,810 977,291
2022-02-25 550.00 550.00 500.00 551.59 550.00 -1.59 -0.29% 2,354 1,294,700
2022-02-24 590.00 590.00 540.00 592.40 551.59 -40.81 -6.89% 9,278 5,117,652
2022-02-23 595.00 596.00 585.00 594.25 592.40 -1.85 -0.31% 10,815 6,406,806
2022-02-22 594.00 595.99 593.00 593.81 594.25 0.44 0.07% 7,434 4,417,655
2022-02-21 596.00 596.00 593.00 596.34 593.81 -2.53 -0.42% 18,015 10,697,487
2022-02-18 596.00 596.40 595.00 597.84 596.34 -1.50 -0.25% 5,992 3,573,269
2022-02-16 599.00 599.50 596.50 596.00 597.84 1.84 0.31% 11,166 6,675,481
2022-02-15 598.00 598.99 595.00 595.29 596.00 0.71 0.12% 3,599 2,145,004
2022-02-14 598.99 598.99 594.99 594.01 595.29 1.28 0.22% 4,427 2,635,349
2022-02-11 590.00 599.00 586.00 588.00 594.01 6.01 1.02% 3,287 1,952,511
2022-02-10 590.00 590.00 570.00 580.12 588.00 7.88 1.36% 5,816 3,419,808
2022-02-09 600.00 603.00 570.00 602.41 580.12 -22.29 -3.70% 7,835 4,545,240
2022-02-08 600.00 604.00 580.00 589.81 602.41 12.60 2.14% 5,153 3,104,219
2022-02-07 598.00 599.90 552.00 599.49 589.81 -9.68 -1.61% 17,714 10,447,894
2022-02-01 595.00 599.90 591.20 596.00 599.49 3.49 0.59% 9,951 5,965,525
2022-01-31 591.00 600.00 591.00 595.19 596.00 0.81 0.14% 19,592 11,676,832
2022-01-28 597.00 599.40 595.00 597.32 595.19 -2.13 -0.36% 6,104 3,633,040
2022-01-27 595.50 599.50 580.00 587.94 597.32 9.38 1.60% 19,603 11,709,264
2022-01-26 599.50 599.50 580.00 595.98 587.94 -8.04 -1.35% 12,160 7,149,350
2022-01-25 588.00 599.00 552.20 590.92 595.98 5.06 0.86% 20,462 12,194,943
2022-01-24 594.00 595.00 589.00 550.23 590.92 40.69 7.40% 5,055 2,987,101
2022-01-21 550.00 588.00 550.00 550.00 550.23 0.23 0.04% 16,452 9,052,384
2022-01-20 546.00 555.00 546.00 588.31 550.00 -38.31 -6.51% 6,701 3,685,550
2022-01-19 550.00 590.00 545.00 561.33 588.31 26.98 4.81% 14,039 8,259,284
2022-01-18 562.00 595.00 550.00 579.23 561.33 -17.90 -3.09% 11,866 6,660,742
2022-01-17 596.00 599.00 570.00 597.39 579.23 -18.16 -3.04% 22,318 12,927,255
2022-01-14 593.00 600.00 593.00 597.81 597.39 -0.42 -0.07% 6,613 3,950,540
2022-01-13 600.00 600.00 595.00 600.00 597.81 -2.19 -0.37% 11,467 6,855,087
2022-01-12 596.00 600.00 595.00 599.51 600.00 0.49 0.08% 10,216 6,129,600
2022-01-11 600.00 600.00 596.00 599.80 599.51 -0.29 -0.05% 17,591 10,545,980
2022-01-10 600.00 611.00 599.00 599.80 599.80 0.00 0.00% 56,685 33,999,663
2022-01-07 600.00 600.00 595.00 596.14 599.80 3.66 0.61% 36,326 21,788,335
2022-01-06 600.00 600.00 594.00 600.00 596.14 -3.86 -0.64% 50,370 30,027,572
2022-01-05 599.99 600.00 587.00 599.98 600.00 0.02 0.00% 12,943 7,765,800
2022-01-04 600.00 600.00 575.00 600.00 599.98 -0.02 0.00% 9,458 5,674,611
2022-01-03 580.00 610.00 580.00 591.40 600.00 8.60 1.45% 49,350 29,610,000
2021-12-31 650.00 650.00 560.00 653.60 591.40 -62.20 -9.52% 11,241 6,647,927
2021-12-30 709.00 709.00 650.00 709.58 653.60 -55.98 -7.89% 38,668 25,273,405
2021-12-28 725.00 725.00 704.00 710.22 709.58 -0.64 -0.09% 6,022 4,273,091
2021-12-27 747.00 748.00 700.00 745.66 710.22 -35.44 -4.75% 23,777 16,886,901
2021-12-24 769.03 779.00 705.00 768.99 745.66 -23.33 -3.03% 28,062 20,924,711
2021-12-23 770.00 775.00 760.00 760.00 768.99 8.99 1.18% 8,310 6,390,307
2021-12-22 780.00 810.00 720.00 778.81 760.00 -18.81 -2.42% 54,657 41,539,320
2021-12-21 698.99 784.99 698.99 693.77 778.81 85.04 12.26% 43,871 34,167,174
2021-12-20 646.00 699.99 645.00 624.79 693.77 68.98 11.04% 23,997 16,648,399
2021-12-17 600.00 655.00 600.00 572.19 624.79 52.60 9.19% 33,133 20,701,167
2021-12-16 498.00 572.19 498.00 497.56 572.19 74.63 15.00% 16,571 9,481,760
2021-12-15 450.00 497.57 450.00 432.67 497.56 64.89 15.00% 3,806 1,893,713
2021-12-14 416.00 449.00 416.00 414.43 432.67 18.24 4.40% 6,795 2,939,993
2021-12-13 410.00 419.99 409.00 410.00 414.43 4.43 1.08% 15,721 6,515,254
2021-12-10 404.94 410.00 404.00 404.01 410.00 5.99 1.48% 4,915 2,015,150
2021-12-09 403.00 404.94 402.01 402.01 404.01 2.00 0.50% 16,420 6,633,844
2021-12-08 401.00 404.00 400.50 402.00 402.01 0.01 0.00% 18,424 7,406,632
2021-12-07 400.91 404.00 400.91 400.91 402.00 1.09 0.27% 3,141 1,262,682
2021-12-06 404.00 404.00 400.00 404.00 400.91 -3.09 -0.76% 6,239 2,501,277
2021-12-03 404.95 405.00 404.00 404.90 404.00 -0.90 -0.22% 5,973 2,413,092
2021-12-02 404.90 404.90 404.80 404.94 404.90 -0.04 -0.01% 3,576 1,447,922
2021-12-01 404.95 404.95 404.90 404.90 404.94 0.04 0.01% 9,377 3,797,122
2021-11-30 404.95 404.95 404.90 404.94 404.90 -0.04 -0.01% 11,522 4,665,258
2021-11-29 404.95 404.95 404.00 404.90 404.94 0.04 0.01% 10,068 4,076,936
2021-11-25 404.90 404.90 404.00 402.95 404.90 1.95 0.48% 9,229 3,736,822
2021-11-24 403.00 404.00 402.00 403.20 402.95 -0.25 -0.06% 7,119 2,868,601
2021-11-23 403.20 403.20 403.20 404.41 403.20 -1.21 -0.30% 823 331,834
2021-11-22 404.80 404.90 404.00 404.09 404.41 0.32 0.08% 6,390 2,584,180
2021-11-19 403.00 405.00 403.00 402.40 404.09 1.69 0.42% 9,721 3,928,159
2021-11-18 404.00 404.00 400.50 404.00 402.40 -1.60 -0.40% 2,143 862,343
2021-11-17 404.00 404.74 399.00 403.72 404.00 0.28 0.07% 16,525 6,676,100
2021-11-16 404.00 404.00 403.10 403.99 403.72 -0.27 -0.07% 5,830 2,353,688
2021-11-15 404.50 404.75 402.00 404.50 403.99 -0.51 -0.13% 18,561 7,498,458
2021-11-12 404.00 404.75 403.99 403.92 404.50 0.58 0.14% 6,312 2,553,204
2021-11-11 403.99 404.00 402.00 402.25 403.92 1.67 0.42% 967 390,591
2021-11-10 404.75 404.75 402.20 404.00 402.25 -1.75 -0.43% 4,731 1,903,045
2021-11-09 403.99 404.00 403.32 404.00 404.00 0.00 0.00% 1,446 584,184
2021-11-08 403.00 404.00 402.00 403.00 404.00 1.00 0.25% 5,534 2,235,736
2021-11-04 401.00 403.00 401.00 403.76 403.00 -0.76 -0.19% 5,782 2,330,146
2021-11-03 400.00 404.00 399.00 400.12 403.76 3.64 0.91% 11,640 4,699,766
2021-11-02 403.00 403.99 400.00 403.32 400.12 -3.20 -0.79% 43,088 17,240,371
2021-11-01 403.00 404.00 403.00 404.00 403.32 -0.68 -0.17% 2,405 969,985
2021-10-28 403.00 404.19 402.99 402.99 404.00 1.01 0.25% 2,450 989,800
2021-10-27 404.00 404.20 402.50 404.15 402.71 -1.44 -0.36% 9,339 3,760,909
2021-10-26 403.50 404.20 403.50 402.99 404.15 1.16 0.29% 6,611 2,671,836
2021-10-25 404.75 404.75 402.50 404.73 402.99 -1.74 -0.43% 24,498 9,872,449
2021-10-22 403.50 404.75 403.50 403.11 404.73 1.62 0.40% 7,743 3,133,824
2021-10-21 401.00 404.00 401.00 401.23 403.11 1.88 0.47% 2,849 1,148,460
2021-10-20 401.50 401.50 401.00 401.49 401.23 -0.26 -0.06% 1,080 433,328
2021-10-19 400.00 404.75 400.00 399.75 401.49 1.74 0.44% 12,155 4,880,111
2021-10-18 400.00 400.00 399.00 399.00 399.75 0.75 0.19% 5,769 2,306,158
2021-10-15 399.00 399.00 396.00 395.53 399.00 3.47 0.88% 2,755 1,099,245
2021-10-14 399.99 400.00 395.00 393.42 395.53 2.11 0.54% 11,854 4,688,613
2021-10-13 399.99 399.99 392.00 400.00 393.42 -6.58 -1.65% 6,325 2,488,382
2021-10-12 390.00 404.99 390.00 390.52 400.00 9.48 2.43% 24,624 9,849,600
2021-10-11 403.00 403.00 390.00 400.58 390.52 -10.06 -2.51% 7,216 2,817,992
2021-10-08 371.00 406.00 371.00 381.00 400.58 19.58 5.14% 5,461 2,187,567
2021-10-07 360.10 382.00 360.10 368.03 381.00 12.97 3.52% 4,867 1,854,327
2021-10-06 390.00 390.00 360.10 383.80 368.03 -15.77 -4.11% 11,935 4,392,438
2021-10-05 411.00 412.00 380.00 410.00 383.80 -26.20 -6.39% 19,134 7,343,629
2021-10-04 415.00 416.00 410.00 417.00 410.00 -7.00 -1.68% 39,566 16,222,060
2021-10-01 418.40 418.40 417.00 416.93 417.00 0.07 0.02% 1,605 669,285
2021-09-30 415.00 418.40 412.00 418.19 416.93 -1.26 -0.30% 24,566 10,242,302
2021-09-29 418.49 418.49 415.00 415.48 418.19 2.71 0.65% 7,387 3,089,170
2021-09-28 420.00 424.00 415.00 418.50 415.48 -3.02 -0.72% 9,838 4,087,492
2021-09-27 420.00 424.00 418.00 420.00 418.50 -1.50 -0.36% 21,516 9,004,446
2021-09-24 420.00 420.00 419.97 419.95 420.00 0.05 0.01% 11,223 4,713,660
2021-09-23 419.97 420.00 419.00 416.55 419.95 3.40 0.82% 10,517 4,416,614
2021-09-22 410.00 419.98 410.00 410.63 416.55 5.92 1.44% 13,686 5,700,903
2021-09-21 411.00 414.50 408.00 409.25 410.63 1.38 0.34% 19,720 8,097,624
2021-09-20 410.00 411.00 408.00 408.60 409.25 0.65 0.16% 8,400 3,437,700
2021-09-17 408.99 412.00 408.00 408.89 408.60 -0.29 -0.07% 24,662 10,076,893
2021-09-16 409.00 409.00 408.00 410.78 408.89 -1.89 -0.46% 11,721 4,792,600
2021-09-15 412.00 412.00 410.00 409.99 410.78 0.79 0.19% 23,545 9,671,815
2021-09-14 410.00 414.99 405.00 409.62 409.99 0.37 0.09% 57,791 23,693,732
2021-09-13 416.00 425.00 400.00 415.64 409.62 -6.02 -1.45% 79,534 32,578,717
2021-09-10 410.00 418.00 406.00 404.83 415.64 10.81 2.67% 52,581 21,854,767
2021-09-09 379.90 417.00 379.90 363.89 404.83 40.94 11.25% 59,454 24,068,763
2021-09-08 357.80 379.90 355.00 355.93 363.89 7.96 2.24% 32,106 11,683,052
2021-09-07 355.00 360.00 333.00 324.21 355.93 31.72 9.78% 25,028 8,908,216
2021-09-06 335.00 367.50 322.00 325.51 324.21 -1.30 -0.40% 66,516 21,565,152
2021-09-03 330.00 346.00 320.00 325.88 325.51 -0.37 -0.11% 31,728 10,327,781
2021-09-02 315.00 330.00 315.00 301.12 325.88 24.76 8.22% 48,950 15,951,826
2021-09-01 301.00 314.98 296.00 300.70 301.12 0.42 0.14% 58,040 17,477,005
2021-08-31 296.00 302.00 296.00 294.77 300.70 5.93 2.01% 58,054 17,456,838
2021-08-30 292.00 297.50 290.50 294.16 294.77 0.61 0.21% 14,770 4,353,753
2021-08-27 287.00 297.99 287.00 288.15 294.16 6.01 2.09% 11,546 3,396,371
2021-08-26 274.00 290.00 273.10 277.33 288.15 10.82 3.90% 12,026 3,465,292
2021-08-25 269.00 282.50 269.00 269.41 277.33 7.92 2.94% 10,409 2,886,728
2021-08-24 248.00 270.00 248.00 255.12 269.41 14.29 5.60% 39,820 10,727,906
2021-08-23 255.00 263.00 251.00 255.60 255.12 -0.48 -0.19% 5,721 1,459,542
2021-08-20 260.00 265.00 255.00 263.57 255.60 -7.97 -3.02% 5,982 1,528,999
2021-08-19 265.00 270.00 261.00 267.34 263.57 -3.77 -1.41% 3,813 1,004,992
2021-08-18 275.00 275.00 265.11 275.00 267.34 -7.66 -2.79% 3,738 999,317
2021-08-17 279.00 283.99 275.00 276.93 275.00 -1.93 -0.70% 9,464 2,602,600
2021-08-16 270.35 278.10 270.00 278.12 276.93 -1.19 -0.43% 8,403 2,327,043
2021-08-13 280.00 282.00 277.00 279.84 278.12 -1.72 -0.61% 13,704 3,811,356
2021-08-12 285.00 285.00 275.00 283.86 279.84 -4.02 -1.42% 22,194 6,210,769
2021-08-11 290.00 293.00 283.00 290.01 283.86 -6.15 -2.12% 15,874 4,505,994
2021-08-10 290.00 295.00 286.00 264.99 290.01 25.02 9.44% 6,652 1,929,147
2021-08-09 290.00 290.00 262.00 288.69 264.99 -23.70 -8.21% 10,897 2,887,596
2021-08-06 298.00 300.00 261.00 294.01 288.69 -5.32 -1.81% 21,185 6,115,898
2021-08-05 280.00 315.00 280.00 279.15 294.01 14.86 5.32% 26,849 7,893,874
2021-08-04 246.90 280.99 246.90 245.82 279.15 33.33 13.56% 5,801 1,619,349
2021-08-03 245.00 247.00 245.00 246.35 245.82 -0.53 -0.22% 25,400 6,243,828
2021-08-02 245.00 250.00 239.00 245.00 246.35 1.35 0.55% 7,384 1,819,048
2021-07-30 241.00 245.00 236.00 241.00 245.00 4.00 1.66% 5,957 1,459,465
2021-07-29 238.00 245.00 234.00 240.50 241.00 0.50 0.21% 4,237 1,021,117
2021-07-28 239.99 241.00 239.99 240.00 240.50 0.50 0.21% 4,743 1,140,692
2021-07-27 240.00 240.00 238.00 238.57 240.00 1.43 0.60% 12,690 3,045,600
2021-07-26 236.00 240.00 235.99 236.00 238.57 2.57 1.09% 19,004 4,533,784
2021-07-24 236.00 236.00 236.00 233.63 236.00 2.37 1.01% 2,194 517,784
2021-07-23 229.00 236.00 229.00 235.27 233.63 -1.64 -0.70% 3,024 706,497
2021-07-22 228.00 236.00 218.00 221.93 235.27 13.34 6.01% 24,101 5,670,242
2021-07-21 228.00 228.00 220.00 227.88 221.93 -5.95 -2.61% 3,673 815,149
2021-07-20 224.00 228.00 223.00 224.76 227.88 3.12 1.39% 3,616 824,014
2021-07-19 230.00 236.00 217.00 222.43 224.76 2.33 1.05% 15,792 3,549,410
2021-07-09 230.00 235.00 218.10 230.00 222.43 -7.57 -3.29% 16,804 3,737,714
2021-07-08 235.00 235.00 220.00 235.00 230.00 -5.00 -2.13% 26,792 6,162,160
2021-07-07 235.00 239.00 235.00 235.00 235.00 0.00 0.00% 6,060 1,424,100
2021-07-06 235.00 235.00 235.00 233.37 235.00 1.63 0.70% 30 7,050
2021-07-05 235.00 240.00 223.00 239.00 233.37 -5.63 -2.36% 11,983 2,796,473
2021-07-02 239.00 239.00 239.00 238.07 239.00 0.93 0.39% 4,951 1,183,289
2021-07-01 235.00 239.00 226.00 238.98 238.07 -0.91 -0.38% 12,725 3,029,441
2021-06-30 239.00 239.00 226.00 237.94 238.98 1.04 0.44% 2,397 572,835
2021-06-29 238.00 239.00 235.00 236.21 237.94 1.73 0.73% 7,585 1,804,775
2021-06-28 215.01 249.00 215.01 220.19 236.21 16.02 7.28% 6,044 1,427,653
2021-06-25 216.00 225.00 215.00 215.00 220.19 5.19 2.41% 19,298 4,249,227
2021-06-24 214.00 217.00 214.00 215.00 215.00 0.00 0.00% 11,827 2,542,805
2021-06-23 215.00 215.00 214.00 214.45 215.00 0.55 0.26% 678 145,770
2021-06-22 214.50 214.90 213.00 213.19 214.45 1.26 0.59% 10,361 2,221,916
2021-06-21 214.89 214.90 213.00 214.89 213.19 -1.70 -0.79% 3,136 668,564
2021-06-18 213.00 214.90 213.00 213.00 214.89 1.89 0.89% 1,312 281,936
2021-06-17 213.01 214.99 213.00 213.88 213.00 -0.88 -0.41% 1,902 405,126
2021-06-16 213.00 214.00 213.00 213.50 213.88 0.38 0.18% 1,728 369,585
2021-06-15 213.00 213.50 213.00 212.88 213.50 0.62 0.29% 2,209 471,622
2021-06-14 212.90 213.00 212.50 212.10 212.88 0.78 0.37% 14,141 3,010,336
2021-06-11 213.00 213.00 212.00 212.99 212.10 -0.89 -0.42% 24,650 5,228,265
2021-06-10 213.00 213.00 212.00 212.01 212.99 0.98 0.46% 2,155 458,993
2021-06-08 212.00 212.99 212.00 211.95 212.01 0.06 0.03% 3,355 711,294
2021-06-07 212.00 212.99 211.00 209.33 211.95 2.62 1.25% 5,674 1,202,604
2021-06-04 210.00 212.00 207.50 207.03 209.33 2.30 1.11% 1,741 364,444
2021-06-03 212.99 212.99 207.01 209.23 207.03 -2.20 -1.05% 10,546 2,183,338
2021-06-02 207.00 212.50 207.00 207.00 209.23 2.23 1.08% 2,705 565,967
2021-05-31 207.02 208.00 207.00 206.63 207.00 0.37 0.18% 12,736 2,636,352
2021-05-28 207.00 208.00 206.03 207.00 206.63 -0.47 -0.18% 23,891 4,936,597
2021-05-27 207.00 207.00 206.03 207.00 207.00 0.00 0.00% 5,808 1,202,256
2021-05-25 207.00 207.00 206.00 208.13 207.00 -1.13 -0.54% 7,296 1,510,272
2021-05-24 210.00 212.00 207.80 209.08 208.13 -0.95 -0.45% 31,141 6,481,376
2021-05-21 209.00 211.00 209.00 209.98 209.08 -0.90 -0.43% 27,684 5,788,171
2021-05-20 214.00 214.00 209.00 214.00 209.98 -4.02 -1.88% 33,960 7,130,921
2021-05-19 215.00 215.00 210.01 209.49 214.00 4.51 2.15% 1,506 322,284
2021-05-18 213.00 213.00 209.00 213.00 209.49 -3.51 -1.65% 30,022 6,289,309
2021-05-17 210.00 213.00 210.00 210.28 213.00 2.72 1.29% 1,271 270,723
2021-05-14 210.30 210.30 210.00 210.33 210.28 -0.05 -0.02% 4,603 967,919
2021-05-13 212.00 213.00 210.00 209.50 210.33 0.83 0.40% 27,450 5,773,559
2021-05-12 210.00 213.00 209.01 210.30 209.50 -0.80 -0.38% 6,717 1,407,212
2021-05-11 213.20 214.57 209.50 213.20 210.30 -2.90 -1.36% 43,975 9,247,943
2021-05-10 209.00 213.20 209.00 208.59 213.20 4.61 2.21% 3,394 723,601
2021-05-07 208.50 208.95 208.40 208.05 208.59 0.54 0.26% 3,486 727,145
2021-05-06 208.95 208.95 208.00 208.08 208.05 -0.03 -0.01% 18,430 3,834,362
2021-05-05 208.60 208.95 208.00 208.60 208.08 -0.52 -0.25% 8,368 1,741,213
2021-05-04 208.00 208.90 208.00 208.00 208.60 0.60 0.29% 42,762 8,920,153
2021-05-03 208.80 208.80 208.00 207.51 208.00 0.49 0.24% 11,215 2,332,720
2021-04-30 208.00 208.90 206.30 206.78 207.51 0.73 0.35% 5,940 1,232,609
2021-04-29 209.00 209.00 206.00 208.28 206.78 -1.50 -0.72% 25,161 5,202,792
2021-04-28 210.00 211.00 208.00 209.01 208.28 -0.73 -0.35% 8,959 1,865,981
2021-04-27 212.70 212.70 208.50 209.78 209.01 -0.77 -0.37% 20,370 4,257,534
2021-04-26 212.40 212.70 209.00 212.18 209.78 -2.40 -1.13% 25,305 5,308,483
2021-04-23 212.50 212.50 211.00 211.67 212.18 0.51 0.24% 5,675 1,204,122
2021-04-22 212.75 212.75 210.00 212.69 211.67 -1.02 -0.48% 9,300 1,968,531
2021-04-21 212.00 212.75 211.00 209.89 212.69 2.80 1.33% 4,165 885,854
2021-04-20 212.85 212.85 209.50 212.85 209.89 -2.96 -1.39% 34,817 7,307,740
2021-04-19 214.00 214.20 212.00 214.48 212.85 -1.63 -0.76% 19,666 4,185,908
2021-04-16 214.99 214.99 214.00 214.00 214.48 0.48 0.22% 14,324 3,072,212
2021-04-15 212.01 214.00 212.01 212.89 214.00 1.11 0.52% 10,914 2,335,596
2021-04-14 213.00 213.00 212.61 213.00 212.89 -0.11 -0.05% 4,904 1,044,013
2021-04-13 213.00 213.40 212.50 213.21 213.00 -0.21 -0.10% 11,458 2,440,554
2021-04-12 213.00 213.90 213.00 212.12 213.21 1.09 0.51% 7,673 1,635,960
2021-04-09 213.00 214.90 209.00 212.00 212.12 0.12 0.06% 20,202 4,285,248
2021-04-08 212.00 214.89 208.01 212.23 212.00 -0.23 -0.11% 22,619 4,795,228
2021-04-07 212.10 214.90 212.00 212.64 212.23 -0.41 -0.19% 2,679 568,564
2021-04-06 215.00 215.00 212.01 215.00 212.64 -2.36 -1.10% 9,636 2,048,999
2021-04-05 215.50 217.00 208.02 211.64 215.00 3.36 1.59% 37,306 8,020,790
2021-04-02 212.00 216.00 208.01 212.21 211.64 -0.57 -0.27% 58,715 12,426,443
2021-04-01 212.00 212.50 211.80 212.82 212.21 -0.61 -0.29% 4,401 933,936
2021-03-31 210.00 213.00 209.00 213.00 212.82 -0.18 -0.08% 8,735 1,858,983
2021-03-30 211.90 213.00 208.00 208.87 213.00 4.13 1.98% 13,492 2,873,796
2021-03-29 212.00 212.00 208.00 211.65 208.87 -2.78 -1.31% 9,888 2,065,307
2021-03-26 212.00 212.30 210.00 211.81 211.65 -0.16 -0.08% 4,600 973,590
2021-03-25 210.00 212.00 209.00 211.72 211.81 0.09 0.04% 19,534 4,137,497
2021-03-24 211.90 211.90 210.00 211.84 211.72 -0.12 -0.06% 6,495 1,375,121
2021-03-23 211.00 212.39 211.00 212.40 211.84 -0.56 -0.26% 10,757 2,278,763
2021-03-22 212.50 212.50 210.00 212.59 212.40 -0.19 -0.09% 6,656 1,413,734
2021-03-19 212.98 212.99 210.00 212.20 212.59 0.39 0.18% 7,628 1,621,637
2021-03-18 209.00 212.98 209.00 206.38 212.20 5.82 2.82% 6,650 1,411,130
2021-03-17 209.80 213.90 206.00 208.79 206.38 -2.41 -1.15% 69,604 14,364,874
2021-03-16 213.50 214.90 206.00 212.59 208.79 -3.80 -1.79% 41,849 8,737,653
2021-03-15 213.00 213.50 205.00 213.07 212.59 -0.48 -0.23% 30,033 6,384,715
2021-03-12 210.00 214.50 204.00 208.80 213.07 4.27 2.05% 51,894 11,057,055
2021-03-11 206.80 215.00 206.00 206.90 208.80 1.90 0.92% 54,074 11,290,651
2021-03-10 208.80 208.80 204.00 207.51 206.90 -0.61 -0.29% 33,101 6,848,597
2021-03-09 206.20 209.30 205.00 206.03 207.51 1.48 0.72% 19,007 3,944,143
2021-03-05 208.00 208.00 206.00 209.24 206.03 -3.21 -1.53% 9,731 2,004,878
2021-03-04 208.00 209.50 207.00 209.26 209.24 -0.02 -0.01% 17,154 3,589,303
2021-03-03 209.50 210.00 208.00 206.60 209.26 2.66 1.29% 6,408 1,340,938
2021-03-02 210.00 210.00 206.01 205.82 206.60 0.78 0.38% 13,112 2,708,939
2021-03-01 215.80 216.00 205.00 216.00 205.82 -10.18 -4.71% 53,213 10,952,300
2021-02-26 216.50 218.00 216.00 209.46 216.00 6.54 3.12% 8,591 1,855,656
2021-02-25 215.00 219.00 204.00 209.38 209.46 0.08 0.04% 71,220 14,917,741
2021-02-24 212.00 218.00 204.00 215.00 209.38 -5.62 -2.61% 30,639 6,415,194
2021-02-23 209.00 218.00 209.00 209.09 215.00 5.91 2.83% 12,928 2,779,520
2021-02-22 209.20 209.30 208.00 209.76 209.09 -0.67 -0.32% 12,600 2,634,534
2021-02-19 208.00 215.00 208.00 207.61 209.76 2.15 1.04% 23,553 4,940,477
2021-02-18 206.90 216.00 205.00 206.00 207.61 1.61 0.78% 117,496 24,393,345
2021-02-17 206.12 207.00 206.00 207.00 206.00 -1.00 -0.48% 8,832 1,819,392
2021-02-16 209.00 209.00 206.11 203.88 207.00 3.12 1.53% 3,596 744,372
2021-02-15 210.00 210.00 203.00 209.75 203.88 -5.87 -2.80% 7,423 1,513,401
2021-02-11 214.00 214.00 206.50 212.35 209.75 -2.60 -1.22% 14,587 3,059,623
2021-02-10 204.00 218.00 203.00 203.88 212.35 8.47 4.15% 195,479 41,509,966
2021-02-09 204.00 204.00 203.10 203.78 203.88 0.10 0.05% 6,080 1,239,590
2021-02-08 203.00 204.00 203.00 202.79 203.78 0.99 0.49% 23,718 4,833,254
2021-02-05 204.00 204.00 202.50 204.00 202.79 -1.21 -0.59% 4,353 882,745
2021-02-04 203.00 204.00 203.00 204.00 204.00 0.00 0.00% 5,039 1,027,956
2021-02-03 202.60 204.00 202.60 203.94 204.00 0.06 0.03% 5,733 1,169,532
2021-02-02 203.00 204.00 202.20 204.00 203.94 -0.06 -0.03% 6,347 1,294,407
2021-02-01 203.99 204.00 202.50 202.88 204.00 1.12 0.55% 4,991 1,018,164
2021-01-29 203.99 204.00 202.10 203.50 202.88 -0.62 -0.30% 11,891 2,412,446
2021-01-28 203.99 203.99 203.00 203.99 203.50 -0.49 -0.24% 3,773 767,806
2021-01-27 202.50 203.99 201.00 202.20 203.99 1.79 0.89% 2,932 598,099
2021-01-26 204.00 204.00 201.10 203.02 202.20 -0.82 -0.40% 5,228 1,057,102
2021-01-25 204.00 204.00 200.00 200.06 203.02 2.96 1.48% 7,247 1,471,286
2021-01-22 206.80 206.99 200.00 206.54 200.06 -6.48 -3.14% 13,071 2,614,984
2021-01-21 205.00 206.87 204.00 206.87 206.54 -0.33 -0.16% 4,345 897,416
2021-01-20 206.89 206.89 205.00 206.00 206.87 0.87 0.42% 140 28,962
2021-01-19 204.50 206.00 204.50 206.00 206.00 0.00 0.00% 1,331 274,186
2021-01-18 205.00 206.90 204.50 205.00 206.00 1.00 0.49% 1,060 218,360
2021-01-15 205.00 205.00 205.00 205.01 205.00 -0.01 0.00% 2,009 411,845
2021-01-14 205.00 207.00 205.00 204.97 205.01 0.04 0.02% 3,650 748,287
2021-01-13 206.00 206.00 204.00 208.67 204.97 -3.70 -1.77% 1,977 405,226
2021-01-12 209.97 209.97 200.00 208.36 208.67 0.31 0.15% 1,920 400,646
2021-01-11 205.00 208.50 205.00 205.00 208.36 3.36 1.64% 2,451 510,690
2021-01-08 203.50 205.00 203.50 204.00 205.00 1.00 0.49% 1,234 252,970
2021-01-07 205.00 208.50 204.00 204.98 204.00 -0.98 -0.48% 10,795 2,202,180
2021-01-06 205.00 205.00 204.10 204.61 204.98 0.37 0.18% 2,509 514,295
2021-01-05 205.00 205.00 204.10 205.01 204.61 -0.40 -0.20% 2,553 522,369
2021-01-04 205.00 206.00 203.60 205.00 205.01 0.01 0.00% 20,459 4,194,300
2020-12-31 205.00 205.00 204.00 205.00 205.00 0.00 0.00% 14,295 2,930,475
2020-12-30 205.00 205.00 204.60 204.13 205.00 0.87 0.43% 3,575 732,875
2020-12-28 205.00 209.00 204.10 205.00 204.13 -0.87 -0.42% 7,219 1,473,614
2020-12-25 205.00 205.00 205.00 205.24 205.00 -0.24 -0.12% 2,179 446,695
2020-12-24 204.50 209.99 204.00 204.50 205.24 0.74 0.36% 7,047 1,446,326
From: To: