Дундаж ₮: 3,009.08
Дундаж Ш: 2,779
Сүүлчийн ₮: 3,105.00
Сүүлчийн Ш: 11,240
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2022-07-06 3,201.00 3,500.00 2,900.00 3,203.00 3,105.00 -98.00 -3.06% 11,240 34,900,200
2022-07-05 3,500.00 3,500.00 3,200.00 3,488.00 3,203.00 -285.00 -8.17% 1,360 4,356,080
2022-07-04 3,252.00 3,600.00 3,252.00 3,252.00 3,488.00 236.00 7.26% 1,708 5,957,504
2022-07-01 3,101.00 3,479.00 3,100.00 3,032.00 3,252.00 220.00 7.26% 50 162,600
2022-06-30 3,200.00 3,440.00 3,030.00 3,119.00 3,032.00 -87.00 -2.79% 1,403 4,253,896
2022-06-28 3,103.00 3,350.00 3,001.00 3,489.00 3,119.00 -370.00 -10.60% 603 1,880,757
2022-06-27 3,100.00 3,496.00 3,100.00 3,088.00 3,489.00 401.00 12.99% 274 955,986
2022-06-24 3,400.00 3,400.00 3,000.00 3,495.00 3,088.00 -407.00 -11.65% 1,197 3,696,336
2022-06-23 3,100.00 3,495.00 3,100.00 3,306.00 3,495.00 189.00 5.72% 959 3,351,705
2022-06-22 3,315.00 3,315.00 3,300.00 3,310.00 3,306.00 -4.00 -0.12% 253 836,418
2022-06-21 3,303.00 3,400.00 3,303.00 3,621.00 3,310.00 -311.00 -8.59% 746 2,469,260
2022-06-20 3,301.00 3,700.00 3,300.00 3,450.00 3,621.00 171.00 4.96% 2,525 9,143,025
2022-06-17 3,450.00 3,451.00 3,450.00 3,790.00 3,450.00 -340.00 -8.97% 595 2,052,750
2022-06-16 3,251.00 3,790.00 3,251.00 3,790.00 3,790.00 0.00 0.00% 774 2,933,460
2022-06-15 3,480.00 3,796.00 3,480.00 3,301.00 3,790.00 489.00 14.81% 2,204 8,353,160
2022-06-13 3,103.00 3,489.00 3,103.00 3,500.00 3,301.00 -199.00 -5.69% 366 1,208,166
2022-06-10 3,300.00 3,500.00 3,300.00 3,300.00 3,500.00 200.00 6.06% 861 3,013,500
2022-06-09 3,550.00 3,580.00 3,300.00 3,600.00 3,300.00 -300.00 -8.33% 1,145 3,778,500
2022-06-08 3,395.00 3,600.00 3,395.00 3,504.00 3,600.00 96.00 2.74% 68 244,800
2022-06-07 3,451.00 3,998.00 3,450.00 4,000.00 3,504.00 -496.00 -12.40% 1,297 4,544,688
2022-06-06 3,800.00 4,000.00 3,800.00 3,684.00 4,000.00 316.00 8.58% 3,420 13,680,000
2022-06-03 3,180.00 3,800.00 3,180.00 3,588.00 3,684.00 96.00 2.68% 3,714 13,682,376
2022-06-02 3,568.00 3,700.00 3,560.00 3,568.00 3,588.00 20.00 0.56% 789 2,830,932
2022-05-31 3,225.00 3,650.00 3,100.00 3,220.00 3,568.00 348.00 10.81% 2,917 10,407,856
2022-05-30 3,350.00 3,350.00 3,201.00 3,690.00 3,220.00 -470.00 -12.74% 305 982,100
2022-05-27 3,100.00 3,800.00 3,000.00 3,500.00 3,690.00 190.00 5.43% 5,567 20,542,230
2022-05-26 3,003.00 3,500.00 3,000.00 3,050.00 3,500.00 450.00 14.75% 4,988 17,458,000
2022-05-25 3,500.00 3,500.00 3,001.00 3,499.00 3,050.00 -449.00 -12.83% 765 2,333,250
2022-05-24 3,500.00 3,500.00 3,400.00 3,790.00 3,499.00 -291.00 -7.68% 299 1,046,201
2022-05-23 3,790.00 3,790.00 3,790.00 3,641.00 3,790.00 149.00 4.09% 1 3,790
2022-05-19 3,695.00 3,900.00 3,599.00 3,506.00 3,641.00 135.00 3.85% 353 1,285,273
2022-05-18 3,400.00 3,699.00 3,300.00 3,400.00 3,506.00 106.00 3.12% 956 3,351,736
2022-05-17 3,401.00 3,430.00 3,250.00 3,430.00 3,400.00 -30.00 -0.87% 656 2,230,400
2022-05-16 3,750.00 3,800.00 3,236.00 3,800.00 3,430.00 -370.00 -9.74% 336 1,152,480
2022-05-13 3,800.00 3,800.00 3,800.00 3,806.00 3,800.00 -6.00 -0.16% 77 292,600
2022-05-12 3,810.00 3,812.00 3,805.00 3,810.00 3,806.00 -4.00 -0.10% 159 605,154
2022-05-11 3,810.00 3,810.00 3,810.00 4,000.00 3,810.00 -190.00 -4.75% 386 1,470,660
2022-05-10 3,930.00 4,000.00 3,903.00 3,999.00 4,000.00 1.00 0.03% 796 3,184,000
2022-05-09 4,198.00 4,198.00 3,920.00 4,004.00 3,999.00 -5.00 -0.12% 259 1,035,741
2022-05-06 4,000.00 4,199.00 4,000.00 4,010.00 4,004.00 -6.00 -0.15% 609 2,438,436
2022-05-05 4,000.00 4,350.00 4,000.00 4,017.00 4,010.00 -7.00 -0.17% 3,807 15,266,070
2022-05-04 4,000.00 4,350.00 4,000.00 3,980.00 4,017.00 37.00 0.93% 3,796 15,248,532
2022-05-03 4,020.00 4,020.00 3,980.00 4,002.00 3,980.00 -22.00 -0.55% 298 1,186,040
2022-05-02 4,020.00 4,020.00 4,002.00 4,200.00 4,002.00 -198.00 -4.71% 596 2,385,192
2022-04-29 4,011.00 4,200.00 4,011.00 4,331.00 4,200.00 -131.00 -3.02% 629 2,641,800
2022-04-28 4,000.00 4,500.00 3,922.00 4,100.00 4,331.00 231.00 5.63% 5,292 22,919,652
2022-04-27 4,100.00 4,100.00 4,100.00 3,902.00 4,100.00 198.00 5.07% 10 41,000
2022-04-26 4,000.00 4,275.00 3,902.00 4,167.00 3,902.00 -265.00 -6.36% 1,124 4,385,848
2022-04-25 4,000.00 4,299.00 3,890.00 4,000.00 4,167.00 167.00 4.18% 3,042 12,676,014
2022-04-22 4,200.00 4,200.00 4,000.00 4,128.00 4,000.00 -128.00 -3.10% 298 1,192,000
2022-04-21 4,000.00 4,279.00 4,000.00 4,137.00 4,128.00 -9.00 -0.22% 649 2,679,072
2022-04-20 4,199.00 4,270.00 4,000.00 4,045.00 4,137.00 92.00 2.27% 1,937 8,013,369
2022-04-19 3,990.00 4,299.00 3,990.00 3,997.00 4,045.00 48.00 1.20% 1,887 7,632,915
2022-04-18 4,000.00 4,200.00 3,990.00 4,167.00 3,997.00 -170.00 -4.08% 1,669 6,670,993
2022-04-15 4,350.00 4,350.00 4,052.00 4,297.00 4,167.00 -130.00 -3.03% 1,604 6,683,868
2022-04-14 4,100.00 4,349.00 4,100.00 4,010.00 4,297.00 287.00 7.16% 3,205 13,771,885
2022-04-13 4,250.00 4,250.00 4,010.00 4,248.00 4,010.00 -238.00 -5.60% 164 657,640
2022-04-12 4,011.00 4,350.00 4,000.00 4,168.00 4,248.00 80.00 1.92% 2,979 12,654,792
2022-04-11 4,249.00 4,249.00 4,010.00 4,249.00 4,168.00 -81.00 -1.91% 738 3,075,984
2022-04-08 4,249.00 4,250.00 4,249.00 4,295.00 4,249.00 -46.00 -1.07% 174 739,326
2022-04-07 3,921.00 4,348.00 3,921.00 4,150.00 4,295.00 145.00 3.49% 3,082 13,237,190
2022-04-06 3,920.00 4,200.00 3,920.00 3,945.00 4,150.00 205.00 5.20% 3,757 15,591,550
2022-04-05 4,000.00 4,200.00 3,900.00 4,015.00 3,945.00 -70.00 -1.74% 989 3,901,605
2022-04-04 4,340.00 4,340.00 4,000.00 4,340.00 4,015.00 -325.00 -7.49% 480 1,927,200
2022-04-01 4,304.00 4,340.00 4,200.00 4,302.00 4,340.00 38.00 0.88% 412 1,788,080
2022-03-31 4,300.00 4,304.00 4,300.00 4,277.00 4,302.00 25.00 0.58% 80 344,160
2022-03-30 4,200.00 4,300.00 4,200.00 4,304.00 4,277.00 -27.00 -0.63% 646 2,762,942
2022-03-29 4,298.00 4,350.00 4,298.00 4,269.00 4,304.00 35.00 0.82% 218 938,272
2022-03-28 4,100.00 4,349.00 4,100.00 4,300.00 4,269.00 -31.00 -0.72% 1,833 7,825,077
2022-03-25 4,300.00 4,300.00 4,300.00 3,955.00 4,300.00 345.00 8.72% 10 43,000
2022-03-24 4,300.00 4,300.00 3,810.00 4,276.00 3,955.00 -321.00 -7.51% 217 858,235
2022-03-23 4,005.00 4,350.00 4,005.00 4,223.00 4,276.00 53.00 1.26% 1,514 6,473,864
2022-03-22 4,000.00 4,350.00 4,000.00 4,109.00 4,223.00 114.00 2.77% 1,331 5,620,813
2022-03-21 4,099.00 4,199.00 3,802.00 3,920.00 4,109.00 189.00 4.82% 2,376 9,762,984
2022-03-18 3,900.00 4,000.00 3,900.00 4,100.00 3,920.00 -180.00 -4.39% 49 192,080
2022-03-17 4,019.00 4,100.00 3,900.00 4,000.00 4,100.00 100.00 2.50% 669 2,742,900
2022-03-16 4,100.00 4,100.00 3,900.00 4,017.00 4,000.00 -17.00 -0.42% 447 1,788,000
2022-03-15 3,902.00 4,149.00 3,902.00 4,184.00 4,017.00 -167.00 -3.99% 28 112,476
2022-03-14 3,902.00 4,195.00 3,902.00 3,902.00 4,184.00 282.00 7.23% 393 1,644,312
2022-03-10 4,200.00 4,200.00 3,890.00 4,239.00 3,902.00 -337.00 -7.95% 407 1,588,114
2022-03-09 4,200.00 4,350.00 4,197.00 4,232.00 4,239.00 7.00 0.17% 2,903 12,305,817
2022-03-07 4,183.00 4,350.00 4,170.00 4,183.00 4,232.00 49.00 1.17% 906 3,834,192
2022-03-04 3,800.00 4,350.00 3,750.00 3,822.00 4,183.00 361.00 9.45% 11,683 48,869,989
2022-03-03 4,200.00 4,200.00 3,700.00 4,059.00 3,822.00 -237.00 -5.84% 909 3,474,198
2022-03-02 3,900.00 4,200.00 3,650.00 3,850.00 4,059.00 209.00 5.43% 2,955 11,994,345
2022-03-01 4,000.00 4,000.00 3,780.00 4,086.00 3,850.00 -236.00 -5.78% 1,476 5,682,600
2022-02-28 3,905.00 4,200.00 3,905.00 4,122.00 4,086.00 -36.00 -0.87% 1,721 7,032,006
2022-02-25 3,950.00 4,200.00 3,902.00 4,100.00 4,122.00 22.00 0.54% 1,645 6,780,690
2022-02-24 3,862.00 4,200.00 3,805.00 3,859.00 4,100.00 241.00 6.25% 1,567 6,424,700
2022-02-23 4,000.00 4,200.00 3,800.00 4,000.00 3,859.00 -141.00 -3.53% 923 3,561,857
2022-02-22 4,199.00 4,500.00 4,000.00 4,062.00 4,000.00 -62.00 -1.53% 3,644 14,576,000
2022-02-21 3,800.00 4,200.00 3,800.00 3,979.00 4,062.00 83.00 2.09% 2,458 9,984,396
2022-02-18 4,139.00 4,180.00 3,702.00 4,140.00 3,979.00 -161.00 -3.89% 1,447 5,757,613
2022-02-16 4,000.00 4,150.00 4,000.00 4,000.00 4,140.00 140.00 3.50% 1,318 5,456,520
2022-02-15 3,675.00 4,000.00 3,675.00 4,061.00 4,000.00 -61.00 -1.50% 335 1,340,000
2022-02-14 4,000.00 4,100.00 3,805.00 4,000.00 4,061.00 61.00 1.53% 770 3,126,970
2022-02-11 3,700.00 4,000.00 3,660.00 4,000.00 4,000.00 0.00 0.00% 457 1,828,000
2022-02-10 4,000.00 4,000.00 3,650.00 4,036.00 4,000.00 -36.00 -0.89% 381 1,524,000
2022-02-09 3,998.00 4,200.00 3,998.00 3,923.00 4,036.00 113.00 2.88% 622 2,510,392
2022-02-08 3,655.00 3,999.00 3,510.00 3,677.00 3,923.00 246.00 6.69% 620 2,432,260
2022-02-07 3,800.00 4,000.00 3,651.00 4,000.00 3,677.00 -323.00 -8.08% 682 2,507,714
2022-02-01 4,000.00 4,000.00 4,000.00 3,700.00 4,000.00 300.00 8.11% 10 40,000
2022-01-31 3,700.00 3,700.00 3,700.00 3,794.00 3,700.00 -94.00 -2.48% 199 736,300
2022-01-28 3,650.00 4,199.00 3,500.00 3,715.00 3,794.00 79.00 2.13% 2,088 7,921,872
2022-01-27 4,000.00 4,000.00 3,606.00 3,999.00 3,715.00 -284.00 -7.10% 437 1,623,455
2022-01-26 4,000.00 4,000.00 3,702.00 4,189.00 3,999.00 -190.00 -4.54% 309 1,235,691
2022-01-25 4,199.00 4,200.00 3,552.00 3,700.00 4,189.00 489.00 13.22% 204 854,556
2022-01-24 4,000.00 4,200.00 3,700.00 4,103.00 3,700.00 -403.00 -9.82% 388 1,435,600
2022-01-21 3,900.00 4,401.00 3,600.00 3,827.00 4,103.00 276.00 7.21% 5,931 24,334,893
2022-01-20 3,780.00 3,900.00 3,780.00 3,400.00 3,827.00 427.00 12.56% 10,492 40,152,884
2022-01-19 3,301.00 3,800.00 3,301.00 3,332.00 3,400.00 68.00 2.04% 10,233 34,792,200
2022-01-18 3,788.00 3,788.00 3,300.00 3,764.00 3,332.00 -432.00 -11.48% 282 939,624
2022-01-17 3,600.00 3,800.00 3,301.00 3,780.00 3,764.00 -16.00 -0.42% 2,071 7,795,244
2022-01-14 3,625.00 3,780.00 3,625.00 3,625.00 3,780.00 155.00 4.28% 908 3,432,240
2022-01-13 3,480.00 3,681.00 3,480.00 3,201.00 3,625.00 424.00 13.25% 2,105 7,630,625
2022-01-12 3,450.00 3,490.00 3,200.00 3,490.00 3,201.00 -289.00 -8.28% 1,308 4,186,908
2022-01-11 3,300.00 3,500.00 3,300.00 3,216.00 3,490.00 274.00 8.52% 742 2,589,580
2022-01-10 3,300.00 3,310.00 3,200.00 3,300.00 3,216.00 -84.00 -2.55% 1,580 5,081,280
2022-01-07 3,201.00 3,800.00 3,201.00 3,699.00 3,300.00 -399.00 -10.79% 2,991 9,870,300
2022-01-06 3,300.00 3,795.00 3,101.00 3,300.00 3,699.00 399.00 12.09% 100,764 372,726,036
2022-01-05 3,300.00 3,300.00 3,300.00 3,305.00 3,300.00 -5.00 -0.15% 604 1,993,200
2022-01-04 3,887.00 3,900.00 3,305.00 3,888.00 3,305.00 -583.00 -14.99% 526 1,738,430
2022-01-03 3,500.00 3,888.00 3,500.00 3,781.00 3,888.00 107.00 2.83% 1,079 4,195,152
2021-12-31 3,500.00 4,000.00 2,975.00 3,500.00 3,781.00 281.00 8.03% 26,431 99,935,611
2021-12-30 3,780.00 3,780.00 3,500.00 3,998.00 3,500.00 -498.00 -12.46% 82 287,000
2021-12-28 3,400.00 4,000.00 3,390.00 3,495.00 3,998.00 503.00 14.39% 2,024 8,091,952
2021-12-27 3,180.00 3,500.00 3,180.00 3,259.00 3,495.00 236.00 7.24% 28,701 100,309,995
2021-12-24 2,901.00 3,300.00 2,900.00 2,901.00 3,259.00 358.00 12.34% 18,848 61,425,632
2021-12-23 2,890.00 3,000.00 2,890.00 3,298.00 2,901.00 -397.00 -12.04% 515 1,494,015
2021-12-22 3,298.00 3,298.00 3,298.00 3,300.00 3,298.00 -2.00 -0.06% 16 52,768
2021-12-21 3,300.00 3,300.00 2,832.00 3,298.00 3,300.00 2.00 0.06% 389 1,283,700
2021-12-20 3,150.00 3,299.00 2,820.00 3,150.00 3,298.00 148.00 4.70% 1,860 6,134,280
2021-12-17 3,299.00 3,300.00 3,150.00 3,231.00 3,150.00 -81.00 -2.51% 815 2,567,250
2021-12-16 3,200.00 3,299.00 3,200.00 3,295.00 3,231.00 -64.00 -1.94% 188 607,428
2021-12-15 3,300.00 3,300.00 2,900.00 3,118.00 3,295.00 177.00 5.68% 942 3,103,890
2021-12-14 3,100.00 3,447.00 3,100.00 3,100.00 3,118.00 18.00 0.58% 570 1,777,260
2021-12-13 3,100.00 3,100.00 3,100.00 3,450.00 3,100.00 -350.00 -10.14% 599 1,856,900
2021-12-10 2,811.00 3,450.00 2,811.00 3,000.00 3,450.00 450.00 15.00% 646 2,228,700
2021-12-09 2,990.00 3,231.00 2,990.00 2,810.00 3,000.00 190.00 6.76% 823 2,469,000
2021-12-08 3,000.00 3,277.00 2,800.00 2,850.00 2,810.00 -40.00 -1.40% 1,495 4,200,950
2021-12-07 3,000.00 3,277.00 2,850.00 3,000.00 2,850.00 -150.00 -5.00% 10,743 30,617,550
2021-12-06 2,990.00 3,000.00 2,800.00 2,721.00 3,000.00 279.00 10.25% 30,530 91,590,000
2021-12-03 2,800.00 2,800.00 2,700.00 2,999.00 2,721.00 -278.00 -9.27% 1,540 4,190,340
2021-12-02 2,770.00 3,000.00 2,770.00 2,999.00 2,999.00 0.00 0.00% 833 2,498,167
2021-12-01 2,770.00 3,000.00 2,770.00 2,782.00 2,999.00 217.00 7.80% 1,503 4,507,497
2021-11-30 2,752.00 2,998.00 2,700.00 2,754.00 2,782.00 28.00 1.02% 913 2,539,966
2021-11-29 2,800.00 2,950.00 2,751.00 2,800.00 2,754.00 -46.00 -1.64% 1,223 3,368,142
2021-11-25 2,800.00 2,800.00 2,800.00 2,755.00 2,800.00 45.00 1.63% 47 131,600
2021-11-24 2,850.00 3,000.00 2,755.00 2,814.00 2,755.00 -59.00 -2.10% 384 1,057,920
2021-11-23 3,000.00 3,000.00 2,701.00 2,892.00 2,814.00 -78.00 -2.70% 163 458,682
2021-11-22 2,799.00 3,000.00 2,700.00 2,758.00 2,892.00 134.00 4.86% 1,334 3,857,928
2021-11-19 2,750.00 2,800.00 2,750.00 2,755.00 2,758.00 3.00 0.11% 894 2,465,652
2021-11-18 2,890.00 2,890.00 2,750.00 2,768.00 2,755.00 -13.00 -0.47% 398 1,096,490
2021-11-17 2,890.00 2,890.00 2,750.00 2,827.00 2,768.00 -59.00 -2.09% 468 1,295,424
2021-11-16 2,890.00 2,890.00 2,800.00 2,801.00 2,827.00 26.00 0.93% 1,144 3,234,088
2021-11-12 2,950.00 2,950.00 2,800.00 2,997.00 2,801.00 -196.00 -6.54% 798 2,235,198
2021-11-11 2,900.00 3,000.00 2,850.00 3,028.00 2,997.00 -31.00 -1.02% 11,145 33,401,565
2021-11-10 2,999.00 3,270.00 2,999.00 2,850.00 3,028.00 178.00 6.25% 1,045 3,164,260
2021-11-09 3,000.00 3,000.00 2,850.00 3,000.00 2,850.00 -150.00 -5.00% 161 458,850
2021-11-08 3,000.00 3,001.00 3,000.00 3,240.00 3,000.00 -240.00 -7.41% 553 1,659,000
2021-11-03 3,200.00 3,240.00 3,000.00 3,073.00 3,240.00 167.00 5.43% 1,042 3,376,080
2021-11-02 3,240.00 3,240.00 2,805.00 3,246.00 3,073.00 -173.00 -5.33% 1,169 3,592,337
2021-11-01 3,495.00 3,495.00 3,201.00 3,580.00 3,246.00 -334.00 -9.33% 1,032 3,349,872
2021-10-28 3,580.00 3,580.00 3,580.00 3,346.00 3,580.00 234.00 6.99% 5 17,900
2021-10-27 3,599.00 3,746.00 3,597.00 3,270.00 3,689.00 419.00 12.81% 1,367 5,042,863
2021-10-26 3,650.00 3,650.00 3,270.00 3,373.00 3,270.00 -103.00 -3.05% 147 480,690
2021-10-25 3,748.00 3,748.00 3,263.00 3,749.00 3,373.00 -376.00 -10.03% 1,218 4,108,314
2021-10-22 3,798.00 3,798.00 3,749.00 3,733.00 3,749.00 16.00 0.43% 23 86,227
2021-10-21 3,300.00 3,795.00 3,300.00 3,320.00 3,733.00 413.00 12.44% 835 3,117,055
2021-10-20 3,275.00 3,765.00 3,261.00 3,274.00 3,320.00 46.00 1.41% 274 909,680
2021-10-19 3,700.00 3,800.00 3,250.00 3,790.00 3,274.00 -516.00 -13.61% 1,374 4,498,476
2021-10-18 3,400.00 3,800.00 3,400.00 3,489.00 3,790.00 301.00 8.63% 3,567 13,518,930
2021-10-14 3,200.00 3,499.00 2,901.00 3,328.00 3,489.00 161.00 4.84% 3,107 10,840,323
2021-10-13 3,200.00 3,519.00 3,200.00 3,110.00 3,328.00 218.00 7.01% 911 3,031,808
2021-10-12 3,300.00 3,300.00 3,000.00 3,394.00 3,110.00 -284.00 -8.37% 534 1,660,740
2021-10-11 3,400.00 3,400.00 3,301.00 3,400.00 3,394.00 -6.00 -0.18% 200 678,800
2021-10-08 3,305.00 3,400.00 3,300.00 3,516.00 3,400.00 -116.00 -3.30% 152 516,800
2021-10-07 3,807.00 3,807.00 3,500.00 3,807.00 3,516.00 -291.00 -7.64% 1,105 3,885,180
2021-10-06 3,820.00 3,983.00 3,800.00 3,874.00 3,807.00 -67.00 -1.73% 372 1,416,204
2021-10-05 3,948.00 3,949.00 3,820.00 3,883.00 3,874.00 -9.00 -0.23% 903 3,498,222
2021-10-04 3,985.00 3,985.00 3,850.00 3,853.00 3,883.00 30.00 0.78% 2,218 8,612,494
2021-10-01 3,890.00 3,890.00 3,850.00 3,875.00 3,853.00 -22.00 -0.57% 323 1,244,519
2021-09-30 4,000.00 4,000.00 3,875.00 4,100.00 3,875.00 -225.00 -5.49% 1,072 4,154,000
2021-09-29 4,240.00 4,240.00 4,000.00 4,248.00 4,100.00 -148.00 -3.48% 716 2,935,600
2021-09-28 4,240.00 4,249.00 4,200.00 4,249.00 4,248.00 -1.00 -0.02% 10,009 42,518,232
2021-09-27 4,240.00 4,249.00 4,240.00 4,235.00 4,249.00 14.00 0.33% 789 3,352,461
2021-09-24 4,248.00 4,248.00 4,000.00 3,932.00 4,235.00 303.00 7.71% 334 1,414,490
2021-09-23 4,250.00 4,250.00 3,875.00 3,875.00 3,932.00 57.00 1.47% 977 3,841,564
2021-09-22 3,850.00 4,200.00 3,850.00 3,804.00 3,875.00 71.00 1.87% 4,676 18,119,500
2021-09-21 3,850.00 3,900.00 3,510.00 3,718.00 3,804.00 86.00 2.31% 1,166 4,435,464
2021-09-20 3,850.00 3,850.00 3,700.00 3,846.00 3,718.00 -128.00 -3.33% 496 1,844,128
2021-09-17 4,000.00 4,005.00 3,831.00 4,506.00 3,846.00 -660.00 -14.65% 3,663 14,087,898
2021-09-16 4,950.00 4,950.00 4,340.00 5,105.00 4,506.00 -599.00 -11.73% 394 1,775,364
2021-09-15 5,900.00 5,900.00 5,105.00 6,005.00 5,105.00 -900.00 -14.99% 269 1,373,245
2021-09-14 6,005.00 6,005.00 6,005.00 7,060.00 6,005.00 -1,055.00 -14.94% 344 2,065,720
2021-09-13 8,000.00 8,000.00 7,055.00 8,295.00 7,060.00 -1,235.00 -14.89% 3,030 21,391,800
2021-09-10 8,200.00 8,500.00 7,900.00 8,300.00 8,295.00 -5.00 -0.06% 4,986 41,358,870
2021-09-09 8,900.00 8,900.00 8,200.00 8,765.00 8,300.00 -465.00 -5.31% 2,428 20,152,400
2021-09-08 8,150.00 9,400.00 8,150.00 8,185.00 8,765.00 580.00 7.09% 7,230 63,370,950
2021-09-07 7,100.00 8,300.00 7,100.00 7,260.00 8,185.00 925.00 12.74% 21,242 173,865,770
2021-09-06 6,415.00 7,370.00 6,415.00 6,415.00 7,260.00 845.00 13.17% 4,651 33,766,260
2021-09-03 5,890.00 6,415.00 5,890.00 5,580.00 6,415.00 835.00 14.96% 9,102 58,389,330
2021-09-02 5,150.00 5,900.00 5,000.00 5,135.00 5,580.00 445.00 8.67% 17,665 98,570,700
2021-09-01 4,999.00 5,230.00 4,900.00 4,986.00 5,135.00 149.00 2.99% 3,548 18,218,980
2021-08-31 4,550.00 5,000.00 4,550.00 4,550.00 4,986.00 436.00 9.58% 10,764 53,669,304
2021-08-30 4,531.00 5,000.00 4,531.00 4,531.00 4,550.00 19.00 0.42% 1,756 7,989,800
2021-08-27 4,070.00 4,680.00 4,070.00 4,070.00 4,531.00 461.00 11.33% 438 1,984,578
2021-08-26 3,999.00 4,070.00 3,557.00 3,541.00 4,070.00 529.00 14.94% 6,531 26,581,170
2021-08-25 3,450.00 3,800.00 3,161.00 3,345.00 3,541.00 196.00 5.86% 8,515 30,151,615
2021-08-24 3,300.00 3,450.00 3,280.00 3,200.00 3,345.00 145.00 4.53% 1,229 4,111,005
2021-08-23 3,450.00 3,450.00 3,200.00 3,226.00 3,200.00 -26.00 -0.81% 449 1,436,800
2021-08-20 3,280.00 3,450.00 3,010.00 3,450.00 3,226.00 -224.00 -6.49% 769 2,480,794
2021-08-19 3,300.00 3,450.00 3,020.00 3,377.00 3,450.00 73.00 2.16% 471 1,624,950
2021-08-18 3,100.00 3,450.00 3,010.00 3,000.00 3,377.00 377.00 12.57% 2,906 9,813,562
2021-08-17 3,000.00 3,700.00 2,900.00 3,283.00 3,000.00 -283.00 -8.62% 17,743 53,229,000
2021-08-16 3,330.00 3,330.00 3,000.00 2,907.00 3,283.00 376.00 12.93% 112 367,696
2021-08-13 2,655.00 3,098.00 2,650.00 2,910.00 2,907.00 -3.00 -0.10% 12,835 37,311,345
2021-08-12 2,700.00 3,098.00 2,700.00 2,699.00 2,910.00 211.00 7.82% 6,046 17,593,860
2021-08-11 3,000.00 3,000.00 2,647.00 3,114.00 2,699.00 -415.00 -13.33% 988 2,666,612
2021-08-10 3,200.00 3,350.00 3,100.00 2,998.00 3,114.00 116.00 3.87% 3,299 10,273,086
2021-08-09 2,875.00 3,290.00 2,500.00 2,875.00 2,998.00 123.00 4.28% 9,334 27,983,332
2021-08-06 2,850.00 2,875.00 2,850.00 2,500.00 2,875.00 375.00 15.00% 3,010 8,653,750
2021-08-05 2,490.00 2,500.00 2,490.00 2,419.00 2,500.00 81.00 3.35% 10,347 25,867,500
2021-08-04 2,499.00 2,500.00 2,210.00 2,500.00 2,419.00 -81.00 -3.24% 971 2,348,849
2021-08-03 2,500.00 2,500.00 2,500.00 2,295.00 2,500.00 205.00 8.93% 100 250,000
2021-08-02 2,200.00 2,500.00 2,200.00 2,298.00 2,295.00 -3.00 -0.13% 18,209 41,789,655
2021-07-30 2,200.00 2,299.00 2,190.00 2,200.00 2,298.00 98.00 4.45% 8,222 18,894,156
2021-07-29 1,950.00 2,200.00 1,950.00 2,200.00 2,200.00 0.00 0.00% 697 1,533,400
2021-07-28 2,150.00 2,200.00 2,150.00 2,200.00 2,200.00 0.00 0.00% 699 1,537,800
2021-07-27 2,200.00 2,200.00 2,199.00 2,183.00 2,200.00 17.00 0.78% 6,736 14,819,200
2021-07-26 2,200.00 2,298.00 2,150.00 2,200.00 2,183.00 -17.00 -0.77% 12,075 26,359,725
2021-07-24 2,100.00 2,200.00 2,100.00 2,200.00 2,200.00 0.00 0.00% 429 943,800
2021-07-23 2,100.00 2,200.00 2,000.00 2,160.00 2,200.00 40.00 1.85% 669 1,471,800
2021-07-22 2,150.00 2,200.00 2,150.00 2,200.00 2,160.00 -40.00 -1.82% 253 546,480
2021-07-21 2,200.00 2,200.00 2,200.00 2,200.00 2,200.00 0.00 0.00% 1 2,200
2021-07-20 2,000.00 2,200.00 2,000.00 2,007.00 2,200.00 193.00 9.62% 696 1,531,200
2021-07-19 2,000.00 2,200.00 2,000.00 2,199.00 2,007.00 -192.00 -8.73% 546 1,095,822
2021-07-09 2,195.00 2,200.00 2,195.00 2,165.00 2,199.00 34.00 1.57% 320 703,680
2021-07-08 2,000.00 2,200.00 2,000.00 1,974.00 2,165.00 191.00 9.68% 8,798 19,047,670
2021-07-07 2,000.00 2,250.00 1,920.00 1,962.00 1,974.00 12.00 0.61% 21,657 42,750,918
2021-07-06 1,905.00 2,000.00 1,902.00 1,961.00 1,962.00 1.00 0.05% 870 1,706,940
2021-07-05 2,100.00 2,100.00 1,930.00 2,100.00 1,961.00 -139.00 -6.62% 500 980,500
2021-07-02 2,100.00 2,100.00 2,100.00 1,996.00 2,100.00 104.00 5.21% 143 300,300
2021-07-01 2,000.00 2,100.00 1,905.00 2,097.00 1,996.00 -101.00 -4.82% 2,196 4,383,216
2021-06-30 2,100.00 2,100.00 1,905.00 2,031.00 2,097.00 66.00 3.25% 498 1,044,306
2021-06-29 1,999.00 2,200.00 1,999.00 1,944.00 2,031.00 87.00 4.48% 6,687 13,581,297
2021-06-28 1,999.00 2,000.00 1,911.00 1,999.00 1,944.00 -55.00 -2.75% 997 1,938,168
2021-06-24 1,999.00 1,999.00 1,901.00 1,998.00 1,999.00 1.00 0.05% 566 1,131,434
2021-06-23 1,998.00 1,999.00 1,998.00 1,999.00 1,998.00 -1.00 -0.05% 480 959,040
2021-06-22 1,998.00 1,999.00 1,998.00 1,998.00 1,999.00 1.00 0.05% 985 1,969,015
2021-06-21 1,999.00 1,999.00 1,900.00 1,906.00 1,998.00 92.00 4.83% 205 409,590
2021-06-18 1,997.00 1,999.00 1,875.00 1,999.00 1,906.00 -93.00 -4.65% 740 1,410,440
2021-06-17 1,872.00 1,999.00 1,872.00 1,871.00 1,999.00 128.00 6.84% 925 1,849,075
2021-06-16 1,871.00 1,999.00 1,871.00 1,994.00 1,871.00 -123.00 -6.17% 191 357,361
2021-06-15 1,871.00 1,997.00 1,870.00 1,877.00 1,994.00 117.00 6.23% 807 1,609,158
2021-06-14 1,872.00 2,000.00 1,871.00 1,992.00 1,877.00 -115.00 -5.77% 1,743 3,271,611
2021-06-11 1,872.00 2,000.00 1,872.00 2,000.00 1,992.00 -8.00 -0.40% 1,130 2,250,960
2021-06-10 2,000.00 2,000.00 2,000.00 2,048.00 2,000.00 -48.00 -2.34% 186 372,000
2021-06-08 2,050.00 2,100.00 1,901.00 2,020.00 2,048.00 28.00 1.39% 3,316 6,791,168
2021-06-07 2,049.00 2,050.00 1,998.00 1,998.00 2,020.00 22.00 1.10% 3,129 6,320,580
2021-06-04 1,900.00 2,050.00 1,900.00 2,049.00 1,998.00 -51.00 -2.49% 1,298 2,593,404
2021-06-03 2,020.00 2,049.00 2,020.00 2,049.00 2,049.00 0.00 0.00% 347 711,003
2021-06-02 1,870.00 2,050.00 1,870.00 2,049.00 2,049.00 0.00 0.00% 695 1,424,055
2021-05-31 2,050.00 2,050.00 2,049.00 2,043.00 2,049.00 6.00 0.29% 55 112,695
2021-05-28 2,049.00 2,050.00 1,861.00 2,029.00 2,043.00 1.03 0.69% 408 833,544
2021-05-27 2,000.00 2,050.00 2,000.00 1,954.00 2,029.00 75.00 3.84% 699 1,418,271
2021-05-25 2,045.00 2,050.00 1,865.00 2,050.00 1,954.00 -96.00 -4.68% 292 570,568
2021-05-24 2,050.00 2,050.00 2,050.00 2,008.00 2,050.00 42.00 2.09% 10 20,500
2021-05-21 2,000.00 2,050.00 2,000.00 2,049.00 2,008.00 -41.00 -2.00% 898 1,803,184
2021-05-20 1,861.00 2,050.00 1,861.00 2,050.00 2,049.00 -1.00 -0.05% 1,648 3,376,752
2021-05-19 1,922.00 2,050.00 1,850.00 2,051.00 2,050.00 -1.00 -0.05% 607 1,244,350
2021-05-18 2,099.00 2,100.00 2,000.00 2,011.00 2,051.00 40.00 1.99% 1,534 3,146,234
2021-05-17 2,000.00 2,100.00 2,000.00 1,984.00 2,011.00 27.00 1.36% 1,400 2,815,400
2021-05-14 1,950.00 2,000.00 1,900.00 1,994.00 1,984.00 -10.00 -0.50% 934 1,853,056
2021-05-13 1,990.00 2,000.00 1,990.00 1,994.00 1,994.00 0.00 0.00% 497 991,018
2021-05-12 2,000.00 2,000.00 1,850.00 1,998.00 1,994.00 -4.00 -0.20% 514 1,024,916
2021-05-11 2,000.00 2,100.00 1,920.00 1,985.00 1,998.00 13.00 0.65% 6,751 13,488,498
2021-05-10 1,921.00 2,000.00 1,921.00 1,992.00 1,985.00 -7.00 -0.35% 671 1,331,935
2021-05-07 2,000.00 2,000.00 1,990.00 2,000.00 1,992.00 -8.00 -0.40% 179 356,568
2021-05-06 2,000.00 2,000.00 2,000.00 1,975.00 2,000.00 25.00 1.27% 200 400,000
2021-05-05 2,000.00 2,000.00 1,900.00 1,991.00 1,975.00 -16.00 -0.80% 208 410,800
2021-05-04 1,753.00 2,250.00 1,753.00 1,965.00 1,991.00 26.00 1.32% 24,889 49,553,999
2021-05-03 2,000.00 2,000.00 1,905.00 2,000.00 1,965.00 -35.00 -1.75% 25,894 50,881,710
2021-04-30 1,880.00 2,100.00 1,880.00 1,886.00 2,000.00 114.00 6.04% 12,292 24,584,000
2021-04-29 1,824.00 1,999.00 1,780.00 1,829.00 1,886.00 57.00 3.12% 10,929 20,612,094
2021-04-28 1,829.00 1,829.00 1,829.00 1,755.00 1,829.00 74.00 4.22% 37 67,673
2021-04-27 1,650.00 1,850.00 1,650.00 1,650.00 1,755.00 105.00 6.36% 2,080 3,650,400
2021-04-26 1,650.00 1,650.00 1,620.00 1,689.00 1,650.00 -39.00 -2.31% 242 399,300
2021-04-23 1,689.00 1,689.00 1,689.00 1,616.00 1,689.00 73.00 4.52% 3 5,067
2021-04-22 1,607.00 1,650.00 1,605.00 1,690.00 1,616.00 -74.00 -4.38% 4,381 7,079,696
2021-04-21 1,605.00 1,699.00 1,605.00 1,620.00 1,690.00 70.00 4.32% 164 277,160
2021-04-20 1,621.00 1,621.00 1,620.00 1,617.00 1,620.00 3.00 0.19% 215 348,300
2021-04-19 1,620.00 1,620.00 1,600.00 1,754.00 1,617.00 -137.00 -7.81% 2,322 3,754,674
2021-04-16 1,610.00 1,780.00 1,610.00 1,799.00 1,754.00 -45.00 -2.50% 634 1,112,036
2021-04-15 1,700.00 1,799.00 1,700.00 1,606.00 1,799.00 193.00 12.02% 31 55,769
2021-04-14 1,790.00 1,799.00 1,600.00 1,826.00 1,606.00 -220.00 -12.05% 522 838,332
2021-04-12 1,800.00 1,844.00 1,800.00 1,801.00 1,826.00 25.00 1.39% 21 38,346
2021-04-09 1,800.00 1,845.00 1,800.00 1,744.00 1,801.00 57.00 3.27% 200 360,200
2021-04-08 1,700.00 1,800.00 1,610.00 1,700.00 1,744.00 44.00 2.59% 1,723 3,004,912
2021-04-07 1,700.00 1,720.00 1,700.00 1,960.00 1,700.00 -260.00 -13.27% 3,402 5,783,400
2021-04-06 1,701.00 1,990.00 1,701.00 1,999.00 1,960.00 -39.00 -1.95% 252 493,920
2021-04-05 1,998.00 1,999.00 1,998.00 2,000.00 1,999.00 -1.00 -0.05% 1,000 1,999,000
2021-04-02 1,960.00 2,000.00 1,960.00 1,962.00 2,000.00 38.00 1.94% 4,063 8,126,000
2021-04-01 1,730.00 1,980.00 1,600.00 1,727.00 1,962.00 235.00 13.61% 3,711 7,280,982
2021-03-31 1,700.00 1,780.00 1,700.00 1,555.00 1,727.00 172.00 11.06% 1,440 2,486,880
2021-03-30 1,698.00 1,799.00 1,555.00 1,691.00 1,555.00 -136.00 -8.04% 1,221 1,898,655
2021-03-29 1,510.00 1,762.00 1,510.00 1,535.00 1,691.00 156.00 10.16% 4,604 7,785,364
2021-03-26 1,420.00 1,630.00 1,420.00 1,420.00 1,535.00 115.00 8.10% 15,932 24,455,620
2021-03-25 1,450.00 1,450.00 1,410.00 1,445.00 1,420.00 -25.00 -1.73% 547 776,740
2021-03-24 1,465.00 1,470.00 1,420.00 1,465.00 1,445.00 -20.00 -1.37% 864 1,248,480
2021-03-23 1,460.00 1,465.00 1,460.00 1,461.00 1,465.00 4.00 0.27% 268 392,620
2021-03-22 1,540.00 1,540.00 1,460.00 1,464.00 1,461.00 -3.00 -0.20% 375 547,875
2021-03-19 1,410.00 1,520.00 1,410.00 1,514.00 1,464.00 -50.00 -3.30% 2,664 3,900,096
2021-03-18 1,560.00 1,560.00 1,500.00 1,610.00 1,514.00 -96.00 -5.96% 410 620,740
2021-03-17 1,550.00 1,690.00 1,550.00 1,699.00 1,610.00 -89.00 -5.24% 1,044 1,680,840
2021-03-16 1,620.00 1,700.00 1,599.00 1,614.00 1,699.00 85.00 5.27% 1,368 2,324,232
2021-03-15 1,599.00 1,688.00 1,599.00 1,576.00 1,614.00 38.00 2.41% 1,155 1,864,170
2021-03-12 1,520.00 1,590.00 1,520.00 1,502.00 1,576.00 74.00 4.93% 553 871,528
2021-03-11 1,511.00 1,520.00 1,500.00 1,512.00 1,502.00 -10.00 -0.66% 1,058 1,589,116
2021-03-10 1,512.00 1,512.00 1,512.00 1,550.00 1,512.00 -38.00 -2.45% 298 450,576
2021-03-09 1,598.00 1,599.00 1,550.00 1,581.00 1,550.00 -31.00 -1.96% 462 716,100
2021-03-05 1,510.00 1,599.00 1,510.00 1,500.00 1,581.00 81.00 5.40% 1,862 2,943,822
2021-03-04 1,510.00 1,510.00 1,500.00 1,508.00 1,500.00 -8.00 -0.53% 151 226,500
2021-03-03 1,570.00 1,600.00 1,500.00 1,516.00 1,508.00 -8.00 -0.53% 502 757,016
2021-03-02 1,600.00 1,600.00 1,510.00 1,596.00 1,516.00 -80.00 -5.01% 289 438,124
2021-03-01 1,600.00 1,600.00 1,590.00 1,501.00 1,596.00 95.00 6.33% 753 1,201,788
2021-02-26 1,501.00 1,501.00 1,501.00 1,688.00 1,501.00 -187.00 -11.08% 149 223,649
2021-02-25 1,630.00 1,689.00 1,510.00 1,642.00 1,688.00 46.00 2.80% 644 1,087,072
2021-02-24 1,656.00 1,690.00 1,630.00 1,650.00 1,642.00 -8.00 -0.48% 1,333 2,188,786
2021-02-22 1,632.00 1,650.00 1,631.00 1,650.00 1,650.00 0.00 0.00% 468 772,200
2021-02-19 1,650.00 1,650.00 1,650.00 1,641.00 1,650.00 9.00 0.55% 129 212,850
2021-02-18 1,680.00 1,690.00 1,630.00 1,680.00 1,641.00 -39.00 -2.32% 85 139,485
2021-02-17 1,690.00 1,690.00 1,630.00 1,650.00 1,680.00 30.00 1.82% 162 272,160
2021-02-16 1,700.00 1,700.00 1,650.00 1,644.00 1,650.00 6.00 0.36% 15 24,750
2021-02-15 1,630.00 1,700.00 1,630.00 1,651.00 1,644.00 -7.00 -0.42% 107 175,908
2021-02-10 1,640.00 1,773.00 1,630.00 1,650.00 1,651.00 1.00 0.06% 8,168 13,485,368
2021-02-09 1,777.00 1,777.00 1,650.00 1,776.00 1,650.00 -126.00 -7.09% 2,610 4,306,500
2021-02-08 1,778.00 1,778.00 1,775.00 1,774.00 1,776.00 2.00 0.11% 292 518,592
2021-02-05 1,778.00 1,780.00 1,651.00 1,780.00 1,774.00 -6.00 -0.34% 2,214 3,927,636
2021-02-04 1,780.00 1,780.00 1,779.00 1,609.00 1,780.00 171.00 10.63% 23 40,940
2021-02-03 1,580.00 1,800.00 1,580.00 1,580.00 1,609.00 29.00 1.84% 14,286 22,986,174
2021-02-02 1,580.00 1,580.00 1,580.00 1,550.00 1,580.00 30.00 1.94% 25 39,500
2021-02-01 1,550.00 1,580.00 1,501.00 1,552.00 1,550.00 -2.00 -0.13% 1,028 1,593,400
2021-01-29 1,490.00 1,640.00 1,490.00 1,457.00 1,552.00 95.00 6.52% 25,739 39,946,928
2021-01-28 1,450.00 1,499.00 1,450.00 1,443.00 1,457.00 14.00 0.97% 235 342,395
2021-01-27 1,380.00 1,499.00 1,380.00 1,390.00 1,443.00 53.00 3.81% 3,566 5,145,738
2021-01-26 1,390.00 1,390.00 1,390.00 1,359.00 1,390.00 31.00 2.28% 4 5,560
2021-01-25 1,400.00 1,400.00 1,350.00 1,350.00 1,359.00 9.00 0.67% 188 255,492
2021-01-22 1,350.00 1,350.00 1,350.00 1,495.00 1,350.00 -145.00 -9.70% 3 4,050
2021-01-21 1,495.00 1,499.00 1,495.00 1,501.00 1,495.00 -6.00 -0.40% 42 62,790
2021-01-20 1,479.00 1,570.00 1,479.00 1,431.00 1,501.00 70.00 4.89% 3,153 4,732,653
2021-01-19 1,397.00 1,500.00 1,397.00 1,312.00 1,431.00 119.00 9.07% 5,630 8,056,530
2021-01-18 1,260.00 1,399.00 1,260.00 1,251.00 1,312.00 61.00 4.88% 814 1,067,968
2021-01-15 1,251.00 1,255.00 1,251.00 1,260.00 1,251.00 -9.00 -0.71% 447 559,197
2021-01-14 1,260.00 1,260.00 1,260.00 1,315.00 1,260.00 -55.00 -4.18% 18 22,680
2021-01-13 1,347.00 1,570.00 1,218.00 1,366.00 1,315.00 -51.00 -3.73% 6,271 8,246,365
2021-01-12 1,228.00 1,385.00 1,228.00 1,210.00 1,366.00 156.00 12.89% 7,016 9,583,856
2021-01-11 1,210.00 1,225.00 1,210.00 1,221.00 1,210.00 -11.00 -0.90% 348 421,080
2021-01-06 1,229.00 1,229.00 1,210.00 1,229.00 1,221.00 -8.00 -0.65% 52 63,492
2021-01-05 1,229.00 1,229.00 1,229.00 1,230.00 1,229.00 -1.00 -0.08% 2 2,458
2021-01-04 1,210.00 1,230.00 1,210.00 1,230.00 1,230.00 0.00 0.00% 98 120,540
2020-12-31 1,259.00 1,259.00 1,230.00 1,211.00 1,230.00 19.00 1.57% 59 72,570
2020-12-30 1,269.00 1,269.00 1,211.00 1,208.00 1,211.00 3.00 0.25% 387 468,657
2020-12-28 1,221.00 1,221.00 1,205.00 1,270.00 1,208.00 -62.00 -4.88% 598 722,384
2020-12-24 1,270.00 1,270.00 1,270.00 1,271.00 1,270.00 -1.00 -0.08% 320 406,400
From: To: