| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-06 | 770.00 | 770.00 | 733.00 | 772.71 | 754.55 | -18.16 | -2.35% | 9,201 | 6,942,615 |
| 2024-05-03 | 765.00 | 772.99 | 765.00 | 766.78 | 772.71 | 5.93 | 0.77% | 17,332 | 13,392,610 |
| 2024-05-02 | 770.00 | 773.00 | 765.00 | 767.08 | 766.78 | -0.30 | -0.04% | 25,262 | 19,370,396 |
| 2024-05-01 | 760.00 | 770.00 | 760.00 | 768.63 | 767.08 | -1.55 | -0.20% | 19,462 | 14,928,911 |
| 2024-04-30 | 721.00 | 772.00 | 721.00 | 770.74 | 768.63 | -2.11 | -0.27% | 7,779 | 5,979,173 |
| 2024-04-29 | 760.00 | 774.99 | 759.00 | 758.36 | 770.74 | 12.38 | 1.63% | 22,759 | 17,541,272 |
| 2024-04-26 | 762.00 | 763.65 | 725.00 | 763.65 | 758.36 | -5.29 | -0.69% | 53,345 | 40,454,714 |
| 2024-04-25 | 760.00 | 777.00 | 719.00 | 755.05 | 763.65 | 8.60 | 1.14% | 39,058 | 29,826,642 |
| 2024-04-24 | 770.00 | 770.00 | 749.00 | 758.90 | 755.05 | -3.85 | -0.51% | 5,689 | 4,295,479 |
| 2024-04-23 | 750.00 | 777.00 | 750.00 | 735.10 | 758.90 | 23.80 | 3.24% | 88,134 | 66,884,893 |
| 2024-04-22 | 750.00 | 755.00 | 719.12 | 749.00 | 735.10 | -13.90 | -1.86% | 4,168 | 3,063,897 |
| 2024-04-19 | 720.00 | 792.98 | 720.00 | 730.92 | 749.00 | 18.08 | 2.47% | 29,781 | 22,305,969 |
| 2024-04-18 | 740.00 | 749.00 | 720.00 | 741.00 | 730.92 | -10.08 | -1.36% | 71,788 | 52,471,285 |
| 2024-04-17 | 735.00 | 741.00 | 730.00 | 728.41 | 741.00 | 12.59 | 1.73% | 13,168 | 9,757,488 |
| 2024-04-16 | 720.00 | 735.00 | 720.00 | 722.75 | 728.41 | 5.66 | 0.78% | 12,105 | 8,817,403 |
| 2024-04-15 | 718.00 | 730.00 | 718.00 | 720.01 | 722.75 | 2.74 | 0.38% | 17,018 | 12,299,760 |
| 2024-04-12 | 725.00 | 725.00 | 720.00 | 721.38 | 720.01 | -1.37 | -0.19% | 10,403 | 7,490,264 |
| 2024-04-11 | 721.00 | 725.00 | 720.00 | 722.93 | 721.38 | -1.55 | -0.21% | 3,652 | 2,634,480 |
| 2024-04-10 | 717.00 | 735.00 | 715.00 | 715.13 | 722.93 | 7.80 | 1.09% | 34,585 | 25,002,534 |
| 2024-04-09 | 711.99 | 718.00 | 700.00 | 710.00 | 715.13 | 5.13 | 0.72% | 86,883 | 62,132,640 |
| 2024-04-08 | 700.00 | 712.99 | 700.00 | 711.49 | 710.00 | -1.49 | -0.21% | 8,110 | 5,758,100 |
| 2024-04-05 | 713.00 | 714.00 | 709.00 | 714.00 | 711.49 | -2.51 | -0.35% | 6,357 | 4,522,942 |
| 2024-04-04 | 713.00 | 715.00 | 713.00 | 710.15 | 714.00 | 3.85 | 0.54% | 1,705 | 1,217,370 |
| 2024-04-03 | 695.00 | 713.00 | 695.00 | 714.00 | 710.15 | -3.85 | -0.54% | 890 | 632,034 |
| 2024-04-02 | 710.00 | 714.00 | 695.00 | 710.01 | 714.00 | 3.99 | 0.56% | 4,973 | 3,550,722 |
| 2024-04-01 | 710.00 | 719.90 | 710.00 | 710.00 | 710.01 | 0.01 | 0.00% | 15,159 | 10,763,042 |
| 2024-03-29 | 700.00 | 719.99 | 700.00 | 694.80 | 710.00 | 15.20 | 2.19% | 45,314 | 32,172,940 |
| 2024-03-28 | 696.00 | 700.00 | 693.95 | 712.46 | 694.80 | -17.66 | -2.48% | 53,009 | 36,830,653 |
| 2024-03-27 | 695.00 | 715.00 | 695.00 | 695.00 | 712.46 | 17.46 | 2.51% | 150,752 | 107,404,770 |
| 2024-03-26 | 685.00 | 695.90 | 678.50 | 695.00 | 695.00 | 0.00 | 0.00% | 891,382 | 619,510,490 |
| 2024-03-25 | 696.00 | 696.00 | 690.00 | 696.00 | 695.00 | -1.00 | -0.14% | 111,753 | 77,668,335 |
| 2024-03-22 | 688.00 | 698.88 | 687.00 | 694.93 | 696.00 | 1.07 | 0.15% | 1,937,964 | 1,348,822,944 |
| 2024-03-21 | 692.00 | 698.90 | 688.00 | 690.06 | 694.93 | 4.87 | 0.71% | 29,793 | 20,704,049 |
| 2024-03-20 | 683.00 | 692.48 | 683.00 | 681.02 | 690.06 | 9.04 | 1.33% | 44,084 | 30,420,605 |
| 2024-03-19 | 675.00 | 684.00 | 655.01 | 676.20 | 681.02 | 4.82 | 0.71% | 37,266 | 25,378,891 |
| 2024-03-18 | 662.00 | 677.02 | 650.00 | 677.00 | 676.20 | -0.80 | -0.12% | 52,330 | 35,385,546 |
| 2024-03-15 | 675.00 | 677.77 | 662.00 | 677.02 | 677.00 | -0.02 | 0.00% | 109,313 | 74,004,901 |
| 2024-03-14 | 678.00 | 678.00 | 665.00 | 674.40 | 677.02 | 2.62 | 0.39% | 47,940 | 32,456,339 |
| 2024-03-13 | 662.50 | 679.00 | 660.01 | 678.38 | 674.40 | -3.98 | -0.59% | 13,520 | 9,117,888 |
| 2024-03-12 | 673.00 | 685.00 | 662.50 | 670.83 | 678.38 | 7.55 | 1.13% | 56,490 | 38,321,686 |
| 2024-03-11 | 675.00 | 677.70 | 646.00 | 676.99 | 670.83 | -6.16 | -0.91% | 16,948 | 11,369,227 |
| 2024-03-07 | 676.99 | 677.00 | 660.00 | 677.78 | 676.99 | -0.79 | -0.12% | 4,377 | 2,963,185 |
| 2024-03-06 | 652.00 | 677.80 | 652.00 | 667.79 | 677.78 | 9.99 | 1.50% | 5,671 | 3,843,690 |
| 2024-03-05 | 660.00 | 677.80 | 651.00 | 674.59 | 667.79 | -6.80 | -1.01% | 5,045 | 3,369,001 |
| 2024-03-04 | 678.00 | 678.00 | 660.00 | 674.02 | 674.59 | 0.57 | 0.08% | 2,869 | 1,935,399 |
| 2024-03-01 | 678.00 | 678.90 | 650.00 | 678.26 | 674.02 | -4.24 | -0.63% | 22,375 | 15,081,198 |
| 2024-02-29 | 679.00 | 679.00 | 668.01 | 679.90 | 678.26 | -1.64 | -0.24% | 6,067 | 4,115,003 |
| 2024-02-28 | 679.99 | 680.00 | 668.01 | 679.43 | 679.90 | 0.47 | 0.07% | 2,133 | 1,450,227 |
| 2024-02-27 | 678.00 | 680.00 | 660.04 | 679.12 | 679.43 | 0.31 | 0.05% | 10,123 | 6,877,870 |
| 2024-02-26 | 684.88 | 684.88 | 662.00 | 680.26 | 679.12 | -1.14 | -0.17% | 4,797 | 3,257,739 |
| 2024-02-23 | 678.00 | 684.99 | 661.01 | 676.42 | 680.26 | 3.84 | 0.57% | 5,561 | 3,782,926 |
| 2024-02-22 | 684.98 | 684.98 | 661.00 | 682.85 | 676.42 | -6.43 | -0.94% | 17,017 | 11,510,639 |
| 2024-02-21 | 685.00 | 685.00 | 660.00 | 683.58 | 682.85 | -0.73 | -0.11% | 6,922 | 4,726,688 |
| 2024-02-20 | 665.01 | 690.00 | 665.00 | 663.66 | 683.58 | 19.92 | 3.00% | 32,538 | 22,242,326 |
| 2024-02-19 | 677.00 | 679.50 | 657.00 | 677.63 | 663.66 | -13.97 | -2.06% | 7,859 | 5,215,704 |
| 2024-02-16 | 686.00 | 688.00 | 657.00 | 682.40 | 677.63 | -4.77 | -0.70% | 13,002 | 8,810,545 |
| 2024-02-15 | 687.59 | 690.00 | 656.20 | 676.31 | 682.40 | 6.09 | 0.90% | 10,109 | 6,898,382 |
| 2024-02-14 | 696.00 | 696.00 | 653.01 | 687.59 | 676.31 | -11.28 | -1.64% | 8,315 | 5,623,518 |
| 2024-02-13 | 660.01 | 696.92 | 651.00 | 696.92 | 687.59 | -9.33 | -1.34% | 23,752 | 16,331,638 |
| 2024-02-09 | 675.00 | 710.00 | 665.00 | 675.00 | 696.92 | 21.92 | 3.25% | 108,550 | 75,650,666 |
| 2024-02-08 | 675.00 | 680.00 | 675.00 | 679.03 | 675.00 | -4.03 | -0.59% | 19,723 | 13,313,025 |
| 2024-02-07 | 680.00 | 680.00 | 679.00 | 679.00 | 679.03 | 0.03 | 0.00% | 7,204 | 4,891,732 |
| 2024-02-06 | 680.00 | 690.00 | 650.01 | 681.74 | 679.00 | -2.74 | -0.40% | 5,622 | 3,817,338 |
| 2024-02-05 | 684.00 | 689.00 | 650.00 | 685.08 | 681.74 | -3.34 | -0.49% | 32,162 | 21,926,122 |
| 2024-02-02 | 671.00 | 690.00 | 671.00 | 680.00 | 685.08 | 5.08 | 0.75% | 16,051 | 10,996,219 |
| 2024-02-01 | 679.00 | 680.00 | 650.01 | 678.79 | 680.00 | 1.21 | 0.18% | 6,181 | 4,203,080 |
| 2024-01-31 | 650.02 | 680.00 | 650.02 | 679.31 | 678.79 | -0.52 | -0.08% | 5,974 | 4,055,091 |
| 2024-01-30 | 678.00 | 680.00 | 650.00 | 686.66 | 679.31 | -7.35 | -1.07% | 1,752 | 1,190,151 |
| 2024-01-29 | 681.00 | 695.00 | 650.00 | 681.07 | 686.66 | 5.59 | 0.82% | 5,214 | 3,580,245 |
| 2024-01-26 | 677.50 | 710.00 | 651.00 | 678.00 | 681.07 | 3.07 | 0.45% | 40,087 | 27,302,053 |
| 2024-01-25 | 677.00 | 678.00 | 650.10 | 678.99 | 678.00 | -0.99 | -0.15% | 3,285 | 2,227,230 |
| 2024-01-24 | 670.00 | 688.00 | 660.00 | 698.70 | 678.99 | -19.71 | -2.82% | 4,535 | 3,079,220 |
| 2024-01-23 | 690.00 | 710.00 | 655.00 | 693.03 | 698.70 | 5.67 | 0.82% | 72,695 | 50,791,997 |
| 2024-01-22 | 669.00 | 710.00 | 650.00 | 676.00 | 693.03 | 17.03 | 2.52% | 90,692 | 62,852,277 |
| 2024-01-19 | 676.00 | 676.00 | 676.00 | 638.67 | 676.00 | 37.33 | 5.84% | 10 | 6,760 |
| 2024-01-18 | 600.00 | 675.00 | 588.00 | 603.84 | 638.67 | 34.83 | 5.77% | 100,884 | 64,431,584 |
| 2024-01-17 | 610.00 | 622.00 | 600.00 | 606.76 | 603.84 | -2.92 | -0.48% | 36,408 | 21,984,607 |
| 2024-01-16 | 615.00 | 620.00 | 590.00 | 620.00 | 606.76 | -13.24 | -2.14% | 6,162 | 3,738,855 |
| 2024-01-15 | 622.00 | 622.00 | 610.01 | 623.48 | 620.00 | -3.48 | -0.56% | 1,425 | 883,500 |
| 2024-01-12 | 624.00 | 624.50 | 610.00 | 619.54 | 623.48 | 3.94 | 0.64% | 2,097 | 1,307,438 |
| 2024-01-11 | 618.00 | 630.00 | 601.00 | 619.12 | 619.54 | 0.42 | 0.07% | 133,340 | 82,609,464 |
| 2024-01-10 | 619.50 | 619.50 | 618.00 | 619.96 | 619.12 | -0.84 | -0.14% | 5,271 | 3,263,382 |
| 2024-01-09 | 619.00 | 624.69 | 619.00 | 619.00 | 619.96 | 0.96 | 0.16% | 11,507 | 7,133,880 |
| 2024-01-08 | 613.03 | 624.69 | 613.02 | 624.66 | 619.00 | -5.66 | -0.91% | 2,878 | 1,781,482 |
| 2024-01-05 | 624.50 | 625.00 | 624.40 | 625.69 | 624.66 | -1.03 | -0.16% | 1,049 | 655,268 |
| 2024-01-04 | 613.20 | 626.00 | 613.20 | 625.02 | 625.69 | 0.67 | 0.11% | 4,519 | 2,827,493 |
| 2024-01-03 | 628.00 | 628.00 | 613.20 | 613.20 | 625.02 | 11.82 | 1.93% | 1,593 | 995,657 |
| 2024-01-02 | 635.00 | 635.00 | 594.10 | 628.97 | 613.20 | -15.77 | -2.51% | 13,887 | 8,515,508 |
| 2023-12-28 | 623.99 | 640.00 | 620.00 | 624.53 | 628.97 | 4.44 | 0.71% | 32,046 | 20,155,973 |
| 2023-12-27 | 600.00 | 625.00 | 600.00 | 623.99 | 624.53 | 0.54 | 0.09% | 5,004 | 3,125,148 |
| 2023-12-26 | 620.00 | 625.00 | 594.00 | 625.00 | 623.99 | -1.01 | -0.16% | 7,295 | 4,552,007 |
| 2023-12-25 | 625.00 | 630.00 | 610.00 | 626.79 | 625.00 | -1.79 | -0.29% | 3,491 | 2,181,875 |
| 2023-12-22 | 590.00 | 640.00 | 590.00 | 600.00 | 626.79 | 26.79 | 4.47% | 15,249 | 9,557,921 |
| 2023-12-21 | 580.00 | 600.00 | 560.00 | 580.00 | 600.00 | 20.00 | 3.45% | 44,189 | 26,513,400 |
| 2023-12-20 | 578.50 | 580.00 | 578.00 | 578.46 | 580.00 | 1.54 | 0.27% | 7,561 | 4,385,380 |
| 2023-12-19 | 578.00 | 580.00 | 577.99 | 572.30 | 578.46 | 6.16 | 1.08% | 12,229 | 7,073,987 |
| 2023-12-18 | 575.00 | 577.99 | 570.00 | 575.00 | 572.30 | -2.70 | -0.47% | 35,662 | 20,409,363 |
| 2023-12-15 | 570.00 | 575.00 | 570.00 | 574.00 | 575.00 | 1.00 | 0.17% | 2,848 | 1,637,600 |
| 2023-12-14 | 575.00 | 575.00 | 570.00 | 574.98 | 574.00 | -0.98 | -0.17% | 3,612 | 2,073,288 |
| 2023-12-13 | 574.00 | 575.00 | 573.99 | 573.85 | 574.98 | 1.13 | 0.20% | 3,396 | 1,952,632 |
| 2023-12-12 | 574.00 | 575.00 | 567.00 | 573.85 | 573.85 | 0.00 | 0.00% | 2,053 | 1,178,114 |
| 2023-12-11 | 566.91 | 578.00 | 566.00 | 567.66 | 573.85 | 6.19 | 1.09% | 4,704 | 2,699,390 |
| 2023-12-08 | 568.00 | 576.00 | 565.90 | 570.97 | 567.66 | -3.31 | -0.58% | 4,408 | 2,502,245 |
| 2023-12-07 | 577.00 | 577.00 | 570.00 | 577.00 | 570.97 | -6.03 | -1.05% | 7,881 | 4,499,815 |
| 2023-12-06 | 570.00 | 577.00 | 568.00 | 574.94 | 577.00 | 2.06 | 0.36% | 31,019 | 17,897,963 |
| 2023-12-05 | 573.00 | 577.00 | 569.00 | 577.61 | 574.94 | -2.67 | -0.46% | 6,560 | 3,771,606 |
| 2023-12-04 | 578.00 | 578.00 | 573.00 | 578.99 | 577.61 | -1.38 | -0.24% | 2,170 | 1,253,414 |
| 2023-12-01 | 568.00 | 579.00 | 568.00 | 569.01 | 578.99 | 9.98 | 1.75% | 4,237 | 2,453,181 |
| 2023-11-30 | 570.00 | 570.00 | 569.01 | 574.56 | 569.01 | -5.55 | -0.97% | 6,818 | 3,879,510 |
| 2023-11-29 | 567.00 | 578.99 | 567.00 | 577.94 | 574.56 | -3.38 | -0.58% | 2,497 | 1,434,676 |
| 2023-11-28 | 568.00 | 579.00 | 567.00 | 568.11 | 577.94 | 9.83 | 1.73% | 3,500 | 2,022,790 |
| 2023-11-27 | 570.00 | 570.60 | 568.00 | 570.43 | 568.11 | -2.32 | -0.41% | 2,412 | 1,370,281 |
| 2023-11-24 | 569.00 | 579.00 | 566.00 | 566.29 | 570.43 | 4.14 | 0.73% | 8,568 | 4,887,444 |
| 2023-11-23 | 570.00 | 570.00 | 565.01 | 568.61 | 566.29 | -2.32 | -0.41% | 1,912 | 1,082,746 |
| 2023-11-22 | 568.50 | 569.00 | 567.00 | 569.00 | 568.61 | -0.39 | -0.07% | 5,510 | 3,133,041 |
| 2023-11-21 | 569.00 | 569.00 | 568.00 | 569.00 | 569.00 | 0.00 | 0.00% | 2,981 | 1,696,189 |
| 2023-11-20 | 571.00 | 578.99 | 567.00 | 569.49 | 569.00 | -0.49 | -0.09% | 2,981 | 1,696,189 |
| 2023-11-17 | 579.00 | 579.00 | 567.00 | 573.54 | 569.49 | -4.05 | -0.71% | 2,332 | 1,328,051 |
| 2023-11-16 | 579.99 | 579.99 | 569.00 | 569.60 | 573.54 | 3.94 | 0.69% | 2,708 | 1,553,146 |
| 2023-11-15 | 570.00 | 580.00 | 568.00 | 574.63 | 569.60 | -5.03 | -0.88% | 10,231 | 5,827,578 |
| 2023-11-13 | 580.00 | 580.00 | 570.00 | 577.60 | 574.63 | -2.97 | -0.51% | 7,351 | 4,224,105 |
| 2023-11-10 | 570.00 | 580.00 | 568.00 | 579.50 | 577.60 | -1.90 | -0.33% | 7,118 | 4,111,357 |
| 2023-11-09 | 570.00 | 580.00 | 570.00 | 571.40 | 579.50 | 8.10 | 1.42% | 1,932 | 1,119,594 |
| 2023-11-08 | 568.00 | 580.00 | 568.00 | 577.90 | 571.40 | -6.50 | -1.12% | 3,224 | 1,842,194 |
| 2023-11-07 | 580.00 | 580.00 | 566.00 | 580.00 | 577.90 | -2.10 | -0.36% | 6,545 | 3,782,356 |
| 2023-11-06 | 580.00 | 580.00 | 578.00 | 581.00 | 580.00 | -1.00 | -0.17% | 3,290 | 1,908,200 |
| 2023-11-03 | 580.00 | 581.00 | 579.50 | 580.00 | 581.00 | 1.00 | 0.17% | 7,821 | 4,544,001 |
| 2023-11-02 | 579.50 | 580.00 | 579.50 | 580.00 | 580.00 | 0.00 | 0.00% | 350 | 203,000 |
| 2023-11-01 | 581.00 | 581.00 | 577.00 | 576.12 | 580.00 | 3.88 | 0.67% | 11,514 | 6,678,120 |
| 2023-10-31 | 584.00 | 584.00 | 565.00 | 583.35 | 576.12 | -7.23 | -1.24% | 25,699 | 14,805,708 |
| 2023-10-30 | 586.99 | 586.99 | 583.00 | 586.99 | 583.35 | -3.64 | -0.62% | 2,231 | 1,301,454 |
| 2023-10-27 | 582.00 | 587.00 | 582.00 | 587.85 | 586.99 | -0.86 | -0.15% | 2,651 | 1,556,110 |
| 2023-10-26 | 582.00 | 588.00 | 582.00 | 583.94 | 587.85 | 3.91 | 0.67% | 3,655 | 2,148,592 |
| 2023-10-25 | 580.00 | 588.00 | 580.00 | 584.34 | 583.94 | -0.40 | -0.07% | 2,148 | 1,254,303 |
| 2023-10-24 | 586.00 | 587.00 | 575.00 | 569.64 | 584.34 | 14.70 | 2.58% | 3,337 | 1,949,943 |
| 2023-10-23 | 585.97 | 587.00 | 565.00 | 579.41 | 569.64 | -9.77 | -1.69% | 12,447 | 7,090,309 |
| 2023-10-20 | 577.00 | 580.00 | 576.00 | 565.73 | 579.41 | 13.68 | 2.42% | 2,034 | 1,178,520 |
| 2023-10-19 | 570.00 | 580.00 | 565.00 | 583.68 | 565.73 | -17.95 | -3.08% | 1,429 | 808,428 |
| 2023-10-18 | 580.00 | 587.00 | 580.00 | 586.46 | 583.68 | -2.78 | -0.47% | 2,013 | 1,174,948 |
| 2023-10-17 | 585.00 | 587.00 | 580.00 | 585.00 | 586.46 | 1.46 | 0.25% | 3,263 | 1,913,619 |
| 2023-10-16 | 585.00 | 585.00 | 563.00 | 587.00 | 585.00 | -2.00 | -0.34% | 1,445 | 845,325 |
| 2023-10-13 | 578.00 | 588.00 | 570.00 | 578.00 | 587.00 | 9.00 | 1.56% | 1,782 | 1,046,034 |
| 2023-10-12 | 571.99 | 578.00 | 571.99 | 557.41 | 578.00 | 20.59 | 3.69% | 2,035 | 1,176,230 |
| 2023-10-11 | 570.00 | 570.00 | 545.00 | 570.72 | 557.41 | -13.31 | -2.33% | 3,702 | 2,063,532 |
| 2023-10-10 | 555.00 | 572.00 | 554.20 | 553.75 | 570.72 | 16.97 | 3.06% | 767 | 437,742 |
| 2023-10-09 | 550.00 | 575.00 | 550.00 | 550.00 | 553.75 | 3.75 | 0.68% | 4,095 | 2,267,606 |
| 2023-10-06 | 540.04 | 576.99 | 540.04 | 569.50 | 550.00 | -19.50 | -3.42% | 3,113 | 1,712,150 |
| 2023-10-05 | 569.50 | 569.50 | 520.00 | 569.25 | 569.50 | 0.25 | 0.04% | 18,606 | 10,596,117 |
| 2023-10-04 | 569.49 | 569.50 | 565.00 | 569.49 | 569.25 | -0.24 | -0.04% | 5,760 | 3,278,880 |
| 2023-10-03 | 569.50 | 569.50 | 561.00 | 569.99 | 569.49 | -0.50 | -0.09% | 3,071 | 1,748,904 |
| 2023-10-02 | 553.00 | 570.00 | 553.00 | 552.39 | 569.99 | 17.60 | 3.19% | 215 | 122,548 |
| 2023-09-29 | 565.00 | 565.00 | 546.00 | 547.86 | 552.39 | 4.53 | 0.83% | 2,470 | 1,364,403 |
| 2023-09-28 | 582.00 | 582.00 | 541.00 | 571.37 | 547.86 | -23.51 | -4.11% | 7,572 | 4,148,396 |
| 2023-09-27 | 585.00 | 586.00 | 571.00 | 586.90 | 571.37 | -15.53 | -2.65% | 4,077 | 2,329,475 |
| 2023-09-26 | 571.01 | 590.00 | 571.00 | 587.02 | 586.90 | -0.12 | -0.02% | 3,342 | 1,961,420 |
| 2023-09-25 | 577.00 | 589.00 | 570.00 | 583.61 | 587.02 | 3.41 | 0.58% | 13,058 | 7,665,307 |
| 2023-09-22 | 569.00 | 588.90 | 569.00 | 569.97 | 583.61 | 13.64 | 2.39% | 5,224 | 3,048,779 |
| 2023-09-21 | 583.00 | 583.00 | 552.00 | 582.73 | 569.97 | -12.76 | -2.19% | 8,127 | 4,632,146 |
| 2023-09-20 | 580.00 | 583.00 | 568.00 | 585.00 | 582.73 | -2.27 | -0.39% | 15,736 | 9,169,839 |
| 2023-09-19 | 586.80 | 586.80 | 580.00 | 582.00 | 585.00 | 3.00 | 0.52% | 3,639 | 2,128,815 |
| 2023-09-18 | 589.00 | 589.00 | 581.00 | 589.22 | 582.00 | -7.22 | -1.23% | 1,723 | 1,002,786 |
| 2023-09-15 | 594.00 | 594.00 | 580.00 | 594.97 | 589.22 | -5.75 | -0.97% | 509 | 299,913 |
| 2023-09-14 | 598.99 | 598.99 | 585.00 | 596.52 | 594.97 | -1.55 | -0.26% | 8,711 | 5,182,784 |
| 2023-09-13 | 590.00 | 599.00 | 580.00 | 589.99 | 596.52 | 6.53 | 1.11% | 12,478 | 7,443,377 |
| 2023-09-12 | 590.00 | 590.00 | 580.20 | 589.52 | 589.99 | 0.47 | 0.08% | 6,878 | 4,057,951 |
| 2023-09-11 | 600.00 | 605.00 | 588.00 | 605.46 | 589.52 | -15.94 | -2.63% | 13,739 | 8,099,415 |
| 2023-09-08 | 605.00 | 606.00 | 599.00 | 605.24 | 605.46 | 0.22 | 0.04% | 6,421 | 3,887,659 |
| 2023-09-07 | 607.90 | 607.97 | 591.00 | 608.85 | 605.24 | -3.61 | -0.59% | 3,059 | 1,851,429 |
| 2023-09-06 | 588.00 | 613.00 | 580.11 | 605.18 | 608.85 | 3.67 | 0.61% | 12,810 | 7,799,369 |
| 2023-09-05 | 605.00 | 640.00 | 580.01 | 606.10 | 605.18 | -0.92 | -0.15% | 20,091 | 12,158,671 |
| 2023-09-04 | 602.00 | 610.00 | 600.00 | 601.90 | 606.10 | 4.20 | 0.70% | 3,708 | 2,247,419 |
| 2023-09-01 | 586.00 | 618.00 | 555.00 | 586.88 | 601.90 | 15.02 | 2.56% | 16,060 | 9,666,514 |
| 2023-08-31 | 560.00 | 589.00 | 560.00 | 568.87 | 586.88 | 18.01 | 3.17% | 16,621 | 9,754,532 |
| 2023-08-30 | 567.00 | 570.00 | 565.00 | 568.00 | 568.87 | 0.87 | 0.15% | 15,957 | 9,077,459 |
| 2023-08-29 | 530.00 | 568.00 | 530.00 | 550.49 | 568.00 | 17.51 | 3.18% | 4,312 | 2,449,216 |
| 2023-08-28 | 551.00 | 567.00 | 531.00 | 569.67 | 550.49 | -19.18 | -3.37% | 28,306 | 15,582,170 |
| 2023-08-25 | 568.99 | 570.00 | 551.00 | 556.39 | 569.67 | 13.28 | 2.39% | 15,787 | 8,993,380 |
| 2023-08-24 | 565.01 | 569.00 | 555.00 | 569.00 | 556.39 | -12.61 | -2.22% | 6,387 | 3,553,663 |
| 2023-08-23 | 568.00 | 569.00 | 565.01 | 567.62 | 569.00 | 1.38 | 0.24% | 3,646 | 2,074,574 |
| 2023-08-22 | 560.00 | 569.00 | 560.00 | 565.56 | 567.62 | 2.06 | 0.36% | 9,525 | 5,406,581 |
| 2023-08-21 | 568.00 | 568.99 | 551.00 | 560.25 | 565.56 | 5.31 | 0.95% | 4,861 | 2,749,187 |
| 2023-08-18 | 565.00 | 569.00 | 555.01 | 565.00 | 560.25 | -4.75 | -0.84% | 4,987 | 2,793,967 |
| 2023-08-17 | 565.00 | 565.00 | 564.98 | 564.98 | 565.00 | 0.02 | 0.00% | 7,611 | 4,300,215 |
| 2023-08-16 | 560.00 | 565.00 | 551.00 | 558.25 | 564.98 | 6.73 | 1.21% | 10,586 | 5,980,878 |
| 2023-08-15 | 565.00 | 565.00 | 525.00 | 552.06 | 558.25 | 6.19 | 1.12% | 16,601 | 9,267,508 |
| 2023-08-14 | 566.00 | 566.00 | 550.00 | 568.78 | 552.06 | -16.72 | -2.94% | 10,004 | 5,522,808 |
| 2023-08-11 | 570.00 | 570.00 | 566.00 | 570.49 | 568.78 | -1.71 | -0.30% | 6,679 | 3,798,882 |
| 2023-08-10 | 583.00 | 583.00 | 569.00 | 583.00 | 570.49 | -12.51 | -2.15% | 33,667 | 19,206,687 |
| 2023-08-09 | 583.00 | 583.00 | 575.50 | 583.22 | 583.00 | -0.22 | -0.04% | 9,186 | 5,355,438 |
| 2023-08-08 | 592.00 | 594.00 | 583.00 | 584.84 | 583.22 | -1.62 | -0.28% | 4,948 | 2,885,773 |
| 2023-08-07 | 595.00 | 595.00 | 582.01 | 594.42 | 584.84 | -9.58 | -1.61% | 4,860 | 2,842,322 |
| 2023-08-04 | 589.00 | 595.80 | 581.00 | 593.14 | 594.42 | 1.28 | 0.22% | 5,848 | 3,476,168 |
| 2023-08-03 | 593.00 | 594.00 | 590.00 | 595.00 | 593.14 | -1.86 | -0.31% | 2,897 | 1,718,327 |
| 2023-08-02 | 596.00 | 596.00 | 594.00 | 599.34 | 595.00 | -4.34 | -0.72% | 8,133 | 4,839,135 |
| 2023-08-01 | 600.00 | 600.00 | 595.00 | 600.35 | 599.34 | -1.01 | -0.17% | 7,410 | 4,441,109 |
| 2023-07-31 | 600.00 | 603.00 | 599.00 | 604.00 | 600.35 | -3.65 | -0.60% | 14,742 | 8,850,360 |
| 2023-07-28 | 604.05 | 604.05 | 600.00 | 604.07 | 604.00 | -0.07 | -0.01% | 2,830 | 1,709,320 |
| 2023-07-27 | 605.00 | 608.00 | 599.00 | 605.00 | 604.07 | -0.93 | -0.15% | 7,092 | 4,284,064 |
| 2023-07-26 | 600.02 | 605.00 | 600.00 | 605.00 | 605.00 | 0.00 | 0.00% | 4,861 | 2,940,905 |
| 2023-07-25 | 605.00 | 605.02 | 600.00 | 609.71 | 605.00 | -4.71 | -0.77% | 6,233 | 3,770,965 |
| 2023-07-24 | 604.00 | 609.99 | 601.00 | 609.14 | 609.71 | 0.57 | 0.09% | 9,065 | 5,527,021 |
| 2023-07-21 | 614.00 | 614.00 | 604.01 | 609.44 | 609.14 | -0.30 | -0.05% | 10,111 | 6,159,015 |
| 2023-07-20 | 607.00 | 617.00 | 602.00 | 605.04 | 609.44 | 4.40 | 0.73% | 6,352 | 3,871,163 |
| 2023-07-19 | 604.00 | 620.00 | 604.00 | 607.99 | 605.04 | -2.95 | -0.49% | 10,230 | 6,189,559 |
| 2023-07-18 | 611.00 | 624.00 | 600.00 | 627.99 | 607.99 | -20.00 | -3.18% | 9,497 | 5,774,081 |
| 2023-07-17 | 620.00 | 627.99 | 606.00 | 630.00 | 627.99 | -2.01 | -0.32% | 8,831 | 5,545,780 |
| 2023-07-07 | 620.00 | 633.00 | 620.00 | 627.60 | 630.00 | 2.40 | 0.38% | 4,508 | 2,840,040 |
| 2023-07-06 | 623.00 | 634.00 | 620.00 | 631.37 | 627.60 | -3.77 | -0.60% | 7,044 | 4,420,814 |
| 2023-07-05 | 620.00 | 638.00 | 620.00 | 638.56 | 631.37 | -7.19 | -1.13% | 9,624 | 6,076,305 |
| 2023-07-04 | 635.00 | 639.00 | 623.00 | 636.32 | 638.56 | 2.24 | 0.35% | 9,998 | 6,384,323 |
| 2023-07-03 | 618.01 | 638.99 | 618.01 | 639.64 | 636.32 | -3.32 | -0.52% | 10,015 | 6,372,745 |
| 2023-06-30 | 616.00 | 645.00 | 616.00 | 634.72 | 639.64 | 4.92 | 0.78% | 23,149 | 14,807,026 |
| 2023-06-29 | 633.60 | 640.00 | 605.00 | 608.14 | 634.72 | 26.58 | 4.37% | 33,019 | 20,957,820 |
| 2023-06-28 | 581.00 | 635.00 | 575.45 | 599.20 | 608.14 | 8.94 | 1.49% | 90,757 | 55,192,962 |
| 2023-06-27 | 608.00 | 608.00 | 575.46 | 608.65 | 599.20 | -9.45 | -1.55% | 19,930 | 11,942,056 |
| 2023-06-26 | 620.00 | 620.10 | 608.00 | 620.10 | 608.65 | -11.45 | -1.85% | 23,324 | 14,196,153 |
| 2023-06-23 | 621.00 | 630.00 | 618.02 | 626.75 | 620.10 | -6.65 | -1.06% | 17,157 | 10,639,056 |
| 2023-06-22 | 636.99 | 636.99 | 618.00 | 637.90 | 626.75 | -11.15 | -1.75% | 6,617 | 4,147,205 |
| 2023-06-21 | 612.00 | 639.00 | 610.01 | 644.86 | 637.90 | -6.96 | -1.08% | 10,423 | 6,648,832 |
| 2023-06-20 | 632.05 | 650.00 | 600.00 | 630.75 | 644.86 | 14.11 | 2.24% | 48,388 | 31,203,486 |
| 2023-06-19 | 660.00 | 665.40 | 629.00 | 665.49 | 630.75 | -34.74 | -5.22% | 48,995 | 30,903,596 |
| 2023-06-16 | 677.00 | 678.00 | 651.00 | 677.72 | 665.49 | -12.23 | -1.80% | 47,903 | 31,878,967 |
| 2023-06-15 | 677.50 | 680.13 | 677.00 | 680.13 | 677.72 | -2.41 | -0.35% | 77,388 | 52,447,395 |
| 2023-06-14 | 678.00 | 695.00 | 677.00 | 677.00 | 680.13 | 3.13 | 0.46% | 97,527 | 66,331,039 |