Min: 104.64 (2020-12-24)
Max: 653.89 (2021-04-23)
Дундаж ₮: 198.00
Дундаж Ш: 74,614
Сүүлчийн ₮: 113.47
Сүүлчийн Ш: 9,803
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2022-07-06 110.00 115.00 110.00 109.67 113.47 3.80 3.46% 9,803 1,112,346
2022-07-05 110.00 115.00 109.10 110.13 109.67 -0.46 -0.42% 17,375 1,905,516
2022-07-04 112.00 112.00 110.00 112.10 110.13 -1.97 -1.76% 6,128 674,877
2022-07-01 113.00 113.00 112.10 114.90 112.10 -2.80 -2.44% 11,216 1,257,314
2022-06-30 113.00 114.90 112.00 114.85 114.90 0.05 0.04% 643 73,881
2022-06-29 113.00 114.90 112.00 113.91 114.85 0.94 0.83% 6,979 801,538
2022-06-28 110.50 115.00 110.00 115.99 113.91 -2.08 -1.79% 17,170 1,955,835
2022-06-27 110.11 116.99 110.11 117.47 115.99 -1.48 -1.26% 1,742 202,055
2022-06-24 111.00 118.00 110.00 114.33 117.47 3.14 2.75% 5,615 659,594
2022-06-23 110.00 115.00 108.00 109.49 114.33 4.84 4.42% 57,479 6,571,574
2022-06-22 110.00 110.00 105.00 112.63 109.49 -3.14 -2.79% 29,493 3,229,189
2022-06-21 115.01 119.00 110.00 119.63 112.63 -7.00 -5.85% 54,906 6,184,063
2022-06-20 112.51 120.00 112.51 115.31 119.63 4.32 3.75% 17,043 2,038,854
2022-06-17 119.00 120.00 115.00 119.61 115.31 -4.30 -3.60% 31,669 3,651,752
2022-06-16 121.10 123.99 119.01 122.44 119.61 -2.83 -2.31% 42,483 5,081,392
2022-06-15 123.00 123.00 121.10 128.04 122.44 -5.60 -4.37% 13,864 1,697,508
2022-06-13 128.99 137.00 124.00 128.02 128.04 0.02 0.02% 28,540 3,654,262
2022-06-10 129.97 138.97 128.00 123.00 128.02 5.02 4.08% 52,699 6,746,526
2022-06-09 121.90 129.97 120.50 121.79 123.00 1.21 0.99% 34,860 4,287,780
2022-06-08 120.00 121.90 120.00 121.07 121.79 0.72 0.59% 28,363 3,454,330
2022-06-07 120.96 121.90 120.00 119.73 121.07 1.34 1.12% 53,375 6,462,111
2022-06-06 118.00 120.00 115.02 117.08 119.73 2.65 2.26% 36,962 4,425,460
2022-06-03 115.01 121.00 115.01 119.90 117.08 -2.82 -2.35% 32,713 3,830,038
2022-06-02 120.00 120.00 117.10 121.46 119.90 -1.56 -1.28% 11,338 1,359,426
2022-05-31 121.01 121.50 120.00 121.90 121.46 -0.44 -0.36% 21,706 2,636,411
2022-05-30 121.90 121.90 121.90 128.37 121.90 -6.47 -5.04% 10,416 1,269,710
2022-05-27 127.00 129.90 122.01 126.96 128.37 1.41 1.11% 12,904 1,656,486
2022-05-26 122.01 127.00 122.01 125.16 126.96 1.80 1.44% 8,182 1,038,787
2022-05-25 126.00 127.00 124.00 126.70 125.16 -1.54 -1.22% 2,004 250,821
2022-05-24 128.99 128.99 125.00 128.18 126.70 -1.48 -1.15% 9,378 1,188,193
2022-05-23 123.00 129.98 123.00 127.71 128.18 0.47 0.37% 14,275 1,829,770
2022-05-20 124.00 129.50 122.01 124.13 127.71 3.58 2.88% 10,329 1,319,117
2022-05-19 120.12 125.00 120.12 127.82 124.13 -3.69 -2.89% 18,082 2,244,519
2022-05-18 128.50 128.50 120.06 128.14 127.82 -0.32 -0.25% 17,069 2,181,760
2022-05-17 128.99 128.99 120.02 127.79 128.14 0.35 0.27% 2,361 302,539
2022-05-16 129.49 129.49 117.13 124.60 127.79 3.19 2.56% 27,283 3,486,495
2022-05-13 122.98 129.89 119.30 119.25 124.60 5.35 4.49% 15,158 1,888,687
2022-05-12 120.00 123.00 116.00 124.36 119.25 -5.11 -4.11% 54,077 6,448,682
2022-05-11 136.99 136.99 120.01 131.12 124.36 -6.76 -5.16% 38,295 4,762,366
2022-05-10 130.00 138.98 128.03 139.71 131.12 -8.59 -6.15% 52,148 6,837,646
2022-05-09 141.00 141.00 137.00 142.67 139.71 -2.96 -2.07% 17,365 2,426,064
2022-05-06 145.00 145.00 139.00 144.40 142.67 -1.73 -1.20% 16,525 2,357,622
2022-05-05 143.00 145.00 143.00 146.45 144.40 -2.05 -1.40% 11,810 1,705,364
2022-05-04 142.00 148.99 142.00 142.65 146.45 3.80 2.66% 7,218 1,057,076
2022-05-03 156.10 156.10 140.05 156.30 142.65 -13.65 -8.73% 25,635 3,656,833
2022-05-02 160.00 160.00 156.10 160.99 156.30 -4.69 -2.91% 8,376 1,309,169
2022-04-29 164.00 164.00 160.99 159.83 160.99 1.16 0.73% 13,996 2,253,216
2022-04-28 154.11 164.00 154.00 158.38 159.83 1.45 0.92% 10,485 1,675,818
2022-04-27 153.00 163.50 153.00 159.46 158.38 -1.08 -0.68% 9,428 1,493,207
2022-04-26 157.90 160.00 152.02 158.03 159.46 1.43 0.90% 15,292 2,438,462
2022-04-25 157.00 160.00 156.00 157.00 158.03 1.03 0.66% 17,000 2,686,510
2022-04-22 157.00 157.89 157.00 153.11 157.00 3.89 2.54% 1,109 174,113
2022-04-21 151.00 157.98 151.00 157.86 153.11 -4.75 -3.01% 6,301 964,746
2022-04-20 160.00 160.00 155.00 156.55 157.86 1.31 0.84% 19,429 3,067,062
2022-04-19 162.00 164.98 156.50 160.00 156.55 -3.45 -2.16% 18,327 2,869,092
2022-04-18 158.00 161.00 158.00 158.34 160.00 1.66 1.05% 12,640 2,022,400
2022-04-15 160.00 160.00 158.00 161.46 158.34 -3.12 -1.93% 9,505 1,505,022
2022-04-14 154.21 164.98 154.21 155.34 161.46 6.12 3.94% 4,971 802,618
2022-04-13 168.90 168.90 154.15 160.10 155.34 -4.76 -2.97% 12,448 1,933,672
2022-04-12 158.00 161.50 158.00 160.00 160.10 0.10 0.06% 7,426 1,188,903
2022-04-11 159.00 160.00 159.00 160.28 160.00 -0.28 -0.17% 8,302 1,328,320
2022-04-08 161.51 164.95 160.00 164.95 160.28 -4.67 -2.83% 5,887 943,568
2022-04-07 161.21 164.95 161.20 165.00 164.95 -0.05 -0.03% 3,150 519,593
2022-04-06 161.10 165.00 161.10 163.35 165.00 1.65 1.01% 1,424 234,960
2022-04-05 160.00 175.00 160.00 176.00 163.35 -12.65 -7.19% 4,905 801,232
2022-04-04 157.40 179.99 157.40 161.91 176.00 14.09 8.70% 13,479 2,372,304
2022-04-01 164.99 168.00 157.40 165.00 161.91 -3.09 -1.87% 10,863 1,758,828
2022-03-31 167.00 167.00 165.00 152.03 165.00 12.97 8.53% 1,105 182,325
2022-03-30 152.00 168.00 151.01 169.00 152.03 -16.97 -10.04% 119,162 18,116,199
2022-03-29 156.00 169.00 153.00 155.09 169.00 13.91 8.97% 4,158 702,702
2022-03-28 171.01 171.01 155.00 180.04 155.09 -24.95 -13.86% 21,394 3,317,995
2022-03-25 190.00 199.99 180.00 185.77 180.04 -5.73 -3.08% 51,561 9,283,042
2022-03-24 170.20 198.11 170.20 172.27 185.77 13.50 7.84% 65,755 12,215,306
2022-03-23 156.00 175.94 152.00 153.00 172.27 19.27 12.59% 25,601 4,410,284
2022-03-22 149.02 155.00 149.02 151.82 153.00 1.18 0.78% 23,946 3,663,738
2022-03-21 142.60 153.10 142.60 144.16 151.82 7.66 5.31% 88,797 13,481,161
2022-03-18 142.00 150.00 141.00 141.84 144.16 2.32 1.64% 30,226 4,357,380
2022-03-17 142.30 144.00 141.00 144.84 141.84 -3.00 -2.07% 31,346 4,446,117
2022-03-16 140.50 150.00 140.50 141.05 144.84 3.79 2.69% 31,360 4,542,182
2022-03-15 139.00 146.00 139.00 139.00 141.05 2.05 1.47% 25,159 3,548,677
2022-03-14 150.00 150.00 139.00 151.00 139.00 -12.00 -7.95% 9,333 1,297,287
2022-03-11 156.00 156.00 150.00 157.00 151.00 -6.00 -3.82% 14,672 2,215,472
2022-03-10 159.00 159.00 156.00 161.74 157.00 -4.74 -2.93% 7,288 1,144,216
2022-03-09 164.90 164.90 160.00 165.01 161.74 -3.27 -1.98% 27,299 4,415,340
2022-03-07 168.00 170.00 165.00 165.64 165.01 -0.63 -0.38% 12,699 2,095,462
2022-03-04 163.50 166.00 163.00 165.65 165.64 -0.01 -0.01% 18,718 3,100,450
2022-03-03 166.12 167.00 163.00 171.90 165.65 -6.25 -3.64% 16,185 2,681,045
2022-03-02 166.00 173.00 166.00 167.00 171.90 4.90 2.93% 14,192 2,439,605
2022-03-01 174.50 175.00 167.00 168.33 167.00 -1.33 -0.79% 9,297 1,552,599
2022-02-28 163.01 175.00 163.01 164.62 168.33 3.71 2.25% 21,354 3,594,519
2022-02-25 168.00 168.80 161.00 170.17 164.62 -5.55 -3.26% 21,470 3,534,391
2022-02-24 170.00 175.89 170.00 171.35 170.17 -1.18 -0.69% 56,074 9,542,113
2022-02-23 171.02 182.00 170.00 180.11 171.35 -8.76 -4.86% 38,480 6,593,548
2022-02-22 187.00 188.99 175.00 188.05 180.11 -7.94 -4.22% 10,100 1,819,111
2022-02-21 195.00 195.00 187.00 198.89 188.05 -10.84 -5.45% 19,543 3,675,061
2022-02-18 190.00 199.99 190.00 190.00 198.89 8.89 4.68% 12,056 2,397,818
2022-02-16 191.00 191.00 188.00 190.21 190.00 -0.21 -0.11% 6,331 1,202,890
2022-02-15 200.00 204.00 185.00 194.44 190.21 -4.23 -2.18% 54,476 10,361,880
2022-02-14 185.00 200.00 185.00 180.37 194.44 14.07 7.80% 20,497 3,985,437
2022-02-11 168.00 185.00 168.00 169.00 180.37 11.37 6.73% 111,916 20,186,289
2022-02-10 166.01 170.00 166.00 168.49 169.00 0.51 0.30% 31,644 5,347,836
2022-02-09 172.00 172.00 150.01 172.13 168.49 -3.64 -2.11% 38,447 6,477,935
2022-02-08 176.39 176.39 172.00 176.50 172.13 -4.37 -2.48% 11,507 1,980,700
2022-02-07 171.20 177.00 171.20 172.36 176.50 4.14 2.40% 9,870 1,742,055
2022-02-01 175.00 178.99 170.00 179.09 172.36 -6.73 -3.76% 29,309 5,051,699
2022-01-31 177.00 182.20 176.00 179.62 179.09 -0.53 -0.30% 2,662 476,738
2022-01-28 174.00 180.00 174.00 179.64 179.62 -0.02 -0.01% 8,293 1,489,589
2022-01-27 176.01 179.64 176.01 174.67 179.64 4.97 2.85% 19,224 3,453,399
2022-01-26 175.00 177.95 174.00 175.61 174.67 -0.94 -0.54% 58,813 10,272,867
2022-01-25 178.00 178.00 175.00 179.64 175.61 -4.03 -2.24% 10,422 1,830,207
2022-01-24 180.00 180.10 178.04 182.00 179.64 -2.36 -1.30% 12,718 2,284,662
2022-01-21 180.00 182.00 178.05 184.00 182.00 -2.00 -1.09% 6,192 1,126,944
2022-01-20 183.00 184.00 183.00 181.06 184.00 2.94 1.62% 3,050 561,200
2022-01-19 182.00 187.00 180.00 181.27 181.06 -0.21 -0.12% 24,821 4,494,090
2022-01-18 180.00 186.80 180.00 182.79 181.27 -1.52 -0.83% 28,393 5,146,799
2022-01-17 189.00 189.99 181.00 185.01 182.79 -2.22 -1.20% 27,699 5,063,100
2022-01-14 186.00 190.00 185.00 186.67 185.01 -1.66 -0.89% 45,386 8,396,864
2022-01-13 190.00 190.00 186.50 190.01 186.67 -3.34 -1.76% 11,905 2,222,306
2022-01-12 192.00 192.10 190.00 191.72 190.01 -1.71 -0.89% 9,370 1,780,394
2022-01-11 192.00 192.10 190.00 193.86 191.72 -2.14 -1.10% 37,014 7,096,324
2022-01-10 190.00 195.00 189.00 190.01 193.86 3.85 2.03% 21,536 4,174,969
2022-01-07 194.00 194.10 190.00 195.40 190.01 -5.39 -2.76% 38,529 7,320,895
2022-01-06 195.90 196.40 194.00 197.00 195.40 -1.60 -0.81% 29,151 5,696,105
2022-01-05 195.20 197.00 195.20 196.04 197.00 0.96 0.49% 20,273 3,993,781
2022-01-04 196.00 199.00 195.00 199.00 196.04 -2.96 -1.49% 102,391 20,072,732
2022-01-03 197.10 200.00 196.00 199.01 199.00 -0.01 -0.01% 19,265 3,833,735
2021-12-31 199.00 200.00 196.01 197.92 199.01 1.09 0.55% 46,923 9,338,146
2021-12-30 197.00 199.90 194.00 197.00 197.92 0.92 0.47% 83,749 16,575,602
2021-12-28 197.01 197.01 196.00 196.64 197.00 0.36 0.18% 13,882 2,734,754
2021-12-27 200.00 200.00 196.50 200.06 196.64 -3.42 -1.71% 21,885 4,303,466
2021-12-24 200.00 201.00 196.52 200.00 200.06 0.06 0.03% 7,655 1,531,459
2021-12-23 198.00 204.00 196.50 198.75 200.00 1.25 0.63% 49,387 9,877,400
2021-12-22 198.00 200.00 198.00 196.47 198.75 2.28 1.16% 12,517 2,487,754
2021-12-21 196.05 198.00 196.05 198.00 196.47 -1.53 -0.77% 3,768 740,299
2021-12-20 198.01 198.01 196.00 198.07 198.00 -0.07 -0.04% 12,716 2,517,768
2021-12-17 201.00 201.00 198.00 199.34 198.07 -1.27 -0.64% 40,967 8,114,334
2021-12-16 199.00 201.00 198.00 200.00 199.34 -0.66 -0.33% 17,418 3,472,104
2021-12-15 199.01 200.00 199.00 200.00 200.00 0.00 0.00% 10,972 2,194,400
2021-12-14 199.00 200.00 199.00 199.72 200.00 0.28 0.14% 36,034 7,206,800
2021-12-13 199.50 200.00 199.00 200.00 199.72 -0.28 -0.14% 20,256 4,045,528
2021-12-10 201.00 201.00 199.00 202.51 200.00 -2.51 -1.24% 28,099 5,619,800
2021-12-09 202.20 203.00 200.10 202.47 202.51 0.04 0.02% 8,055 1,631,218
2021-12-08 199.00 203.00 199.00 200.00 202.47 2.47 1.24% 19,579 3,964,160
2021-12-07 198.38 200.00 198.01 199.95 200.00 0.05 0.03% 36,150 7,230,000
2021-12-06 200.00 200.00 199.00 202.55 199.95 -2.60 -1.28% 21,139 4,226,743
2021-12-03 200.00 203.00 199.99 198.40 202.55 4.15 2.09% 9,542 1,932,732
2021-12-02 198.00 200.00 198.00 199.83 198.40 -1.43 -0.72% 78,764 15,626,778
2021-12-01 201.00 202.00 198.00 202.85 199.83 -3.02 -1.49% 55,611 11,112,746
2021-11-30 204.00 205.00 201.01 202.94 202.85 -0.09 -0.04% 23,674 4,802,271
2021-11-29 201.89 205.00 201.89 201.89 202.94 1.05 0.52% 8,560 1,737,166
2021-11-25 208.00 208.00 201.02 208.16 201.89 -6.27 -3.01% 49,813 10,056,747
2021-11-24 206.00 209.99 202.00 204.02 208.16 4.14 2.03% 49,673 10,339,932
2021-11-23 203.11 210.00 203.10 210.21 204.02 -6.19 -2.94% 60,562 12,355,859
2021-11-22 206.00 212.00 201.01 210.35 210.21 -0.14 -0.07% 43,752 9,197,108
2021-11-19 205.00 214.00 201.00 209.99 210.35 0.36 0.17% 29,603 6,226,991
2021-11-18 205.00 209.99 200.00 205.75 209.99 4.24 2.06% 5,255 1,103,497
2021-11-17 210.00 210.00 205.00 209.66 205.75 -3.91 -1.86% 19,126 3,935,175
2021-11-16 206.01 210.98 206.01 209.60 209.66 0.06 0.03% 2,210 463,349
2021-11-15 209.99 211.00 207.00 206.03 209.60 3.57 1.73% 32,854 6,886,198
2021-11-12 200.00 210.00 196.00 199.00 206.03 7.03 3.53% 109,098 22,477,461
2021-11-11 200.00 200.00 195.94 195.94 199.00 3.06 1.56% 12,080 2,403,920
2021-11-10 192.01 200.00 192.01 199.85 195.94 -3.91 -1.96% 40,601 7,955,360
2021-11-09 198.00 200.00 194.00 196.86 199.85 2.99 1.52% 89,641 17,914,754
2021-11-08 197.00 200.00 193.00 197.00 196.86 -0.14 -0.07% 72,481 14,268,610
2021-11-04 199.01 200.00 185.00 199.90 197.00 -2.90 -1.45% 45,077 8,880,169
2021-11-03 200.00 200.00 199.00 200.93 199.90 -1.03 -0.51% 59,542 11,902,446
2021-11-02 205.00 205.00 200.00 205.53 200.93 -4.60 -2.24% 54,335 10,917,532
2021-11-01 210.00 210.00 205.00 211.44 205.53 -5.91 -2.80% 50,841 10,449,351
2021-10-28 208.10 213.49 208.10 210.90 211.44 0.54 0.26% 8,702 1,839,951
2021-10-27 210.00 213.50 209.10 210.16 210.34 0.18 0.09% 52,488 11,040,326
2021-10-26 210.00 214.00 210.00 213.99 210.16 -3.83 -1.79% 18,846 3,960,675
2021-10-25 209.00 214.00 209.00 214.37 213.99 -0.38 -0.18% 25,877 5,537,419
2021-10-22 207.00 215.00 207.00 214.35 214.37 0.02 0.01% 23,668 5,073,709
2021-10-21 208.00 215.00 205.00 209.92 214.35 4.43 2.11% 46,085 9,878,320
2021-10-20 208.00 210.00 207.10 210.13 209.92 -0.21 -0.10% 32,462 6,814,423
2021-10-19 210.00 214.00 210.00 214.07 210.13 -3.94 -1.84% 49,380 10,376,219
2021-10-18 211.00 216.00 210.00 214.43 214.07 -0.36 -0.17% 32,934 7,050,181
2021-10-15 213.00 216.00 209.00 215.49 214.43 -1.06 -0.49% 78,633 16,861,274
2021-10-14 216.00 216.75 215.00 216.00 215.49 -0.51 -0.24% 18,230 3,928,383
2021-10-13 216.40 217.00 211.50 216.75 216.00 -0.75 -0.35% 34,679 7,490,664
2021-10-12 215.00 217.99 213.00 214.34 216.75 2.41 1.12% 51,910 11,251,493
2021-10-11 205.00 217.00 204.00 209.08 214.34 5.26 2.52% 53,716 11,513,487
2021-10-08 208.10 217.50 205.00 206.41 209.08 2.67 1.29% 123,904 25,905,848
2021-10-07 225.60 225.60 205.40 229.76 206.41 -23.35 -10.16% 83,928 17,323,578
2021-10-06 231.76 235.00 222.30 231.76 229.76 -2.00 -0.86% 23,777 5,463,004
2021-10-05 240.00 241.00 230.00 241.33 231.76 -9.57 -3.97% 101,569 23,539,631
2021-10-04 240.00 242.00 239.00 243.06 241.33 -1.73 -0.71% 45,934 11,085,252
2021-10-01 243.00 244.00 240.01 243.08 243.06 -0.02 -0.01% 13,220 3,213,253
2021-09-30 242.00 244.99 240.01 242.00 243.08 1.08 0.45% 38,642 9,393,097
2021-09-29 242.01 246.00 240.01 245.73 242.00 -3.73 -1.52% 48,353 11,701,426
2021-09-28 245.00 248.50 243.00 246.22 245.73 -0.49 -0.20% 41,503 10,198,532
2021-09-27 243.00 247.00 239.50 240.63 246.22 5.59 2.32% 62,163 15,305,774
2021-09-24 241.00 243.99 239.00 245.00 240.63 -4.37 -1.78% 31,315 7,535,328
2021-09-23 245.00 248.48 245.00 245.05 245.00 -0.05 -0.02% 51,924 12,721,380
2021-09-22 240.00 248.49 240.00 239.08 245.05 5.97 2.50% 819,337 200,778,532
2021-09-21 248.00 248.00 235.00 248.50 239.08 -9.42 -3.79% 62,986 15,058,693
2021-09-20 249.00 250.00 246.00 250.49 248.50 -1.99 -0.79% 18,937 4,705,845
2021-09-17 253.00 256.00 250.00 250.21 250.49 0.28 0.11% 18,286 4,580,460
2021-09-16 250.00 259.98 250.00 245.11 250.21 5.10 2.08% 9,412 2,354,977
2021-09-15 244.20 250.00 244.20 251.07 245.11 -5.96 -2.37% 72,359 17,735,914
2021-09-14 256.03 256.03 244.50 257.72 251.07 -6.65 -2.58% 84,783 21,286,468
2021-09-13 258.10 260.00 256.02 259.43 257.72 -1.71 -0.66% 13,926 3,589,009
2021-09-10 255.99 260.00 255.00 255.32 259.43 4.11 1.61% 46,500 12,063,495
2021-09-09 258.00 259.80 255.00 258.49 255.32 -3.17 -1.23% 22,006 5,618,572
2021-09-08 261.30 261.50 258.00 259.05 258.49 -0.56 -0.22% 28,395 7,339,824
2021-09-07 260.00 262.00 258.00 259.10 259.05 -0.05 -0.02% 53,835 13,945,957
2021-09-06 248.00 260.00 248.00 247.09 259.10 12.01 4.86% 64,517 16,716,355
2021-09-03 247.95 248.00 246.05 247.73 247.09 -0.64 -0.26% 25,367 6,267,932
2021-09-02 250.00 250.00 246.01 249.15 247.73 -1.42 -0.57% 48,014 11,894,508
2021-09-01 249.00 255.00 244.00 250.45 249.15 -1.30 -0.52% 34,503 8,596,422
2021-08-31 255.00 255.79 249.00 257.45 250.45 -7.00 -2.72% 41,631 10,426,484
2021-08-30 255.01 265.10 255.00 255.78 257.45 1.67 0.65% 71,893 18,508,853
2021-08-27 260.00 280.00 250.00 275.85 255.78 -20.07 -7.28% 144,395 36,933,353
2021-08-26 246.00 279.99 246.00 244.65 275.85 31.20 12.75% 127,781 35,248,389
2021-08-25 218.00 245.00 217.99 216.42 244.65 28.23 13.04% 131,392 32,145,053
2021-08-24 204.00 218.90 204.00 210.11 216.42 6.31 3.00% 39,170 8,477,171
2021-08-23 200.00 215.00 198.00 200.29 210.11 9.82 4.90% 79,806 16,768,039
2021-08-20 200.01 203.00 200.00 200.73 200.29 -0.44 -0.22% 51,411 10,297,109
2021-08-19 202.00 203.00 200.00 205.55 200.73 -4.82 -2.34% 51,474 10,332,376
2021-08-18 208.99 209.00 205.00 207.45 205.55 -1.90 -0.92% 34,655 7,123,335
2021-08-17 205.00 209.00 205.00 207.16 207.45 0.29 0.14% 54,612 11,329,259
2021-08-16 210.00 211.00 205.01 212.76 207.16 -5.60 -2.63% 69,889 14,478,205
2021-08-13 210.00 217.00 210.00 209.35 212.76 3.41 1.63% 30,188 6,422,799
2021-08-12 206.10 210.00 206.00 206.41 209.35 2.94 1.42% 26,749 5,599,903
2021-08-11 203.00 214.00 203.00 206.77 206.41 -0.36 -0.17% 50,928 10,512,048
2021-08-10 207.00 215.00 200.00 210.37 206.77 -3.60 -1.71% 57,488 11,886,794
2021-08-09 212.00 220.00 206.00 212.74 210.37 -2.37 -1.11% 38,809 8,164,249
2021-08-06 220.00 221.00 210.00 224.81 212.74 -12.07 -5.37% 66,031 14,047,435
2021-08-05 224.99 225.00 223.00 225.73 224.81 -0.92 -0.41% 43,561 9,792,948
2021-08-04 231.00 233.95 220.00 231.04 225.73 -5.31 -2.30% 92,854 20,959,933
2021-08-03 227.00 235.00 227.00 236.96 231.04 -5.92 -2.50% 20,417 4,717,144
2021-08-02 239.00 239.00 233.00 220.37 236.96 16.59 7.53% 12,733 3,017,212
2021-07-30 220.00 222.00 210.00 222.56 220.37 -2.19 -0.98% 47,657 10,502,173
2021-07-29 250.00 250.00 220.00 245.54 222.56 -22.98 -9.36% 42,281 9,410,059
2021-07-28 230.00 250.00 230.00 237.00 245.54 8.54 3.60% 32,921 8,083,422
2021-07-27 234.00 237.00 230.00 236.46 237.00 0.54 0.23% 17,290 4,097,730
2021-07-26 236.02 240.00 235.00 243.90 236.46 -7.44 -3.05% 20,471 4,840,573
2021-07-24 236.00 257.00 236.00 257.24 243.90 -13.34 -5.19% 5,850 1,426,815
2021-07-23 249.00 260.00 245.00 239.91 257.24 17.33 7.22% 30,845 7,934,568
2021-07-22 234.80 240.00 230.00 229.06 239.91 10.85 4.74% 16,400 3,934,524
2021-07-21 224.00 230.00 222.00 224.28 229.06 4.78 2.13% 23,604 5,406,732
2021-07-20 222.00 230.00 222.00 223.42 224.28 0.86 0.38% 20,174 4,524,625
2021-07-19 235.00 235.00 220.00 239.95 223.42 -16.53 -6.89% 34,481 7,703,745
2021-07-09 239.00 240.01 236.00 240.00 239.95 -0.05 -0.02% 32,162 7,717,272
2021-07-08 240.00 240.00 235.00 246.00 240.00 -6.00 -2.44% 32,139 7,713,360
2021-07-07 247.30 248.00 240.01 253.79 246.00 -7.79 -3.07% 18,137 4,461,702
2021-07-06 247.00 258.00 243.00 253.93 253.79 -0.14 -0.06% 23,168 5,879,807
2021-07-05 258.00 259.00 247.00 260.54 253.93 -6.61 -2.54% 30,285 7,690,270
2021-07-02 265.00 265.00 260.00 269.61 260.54 -9.07 -3.36% 63,490 16,541,685
2021-07-01 269.00 270.00 267.99 264.59 269.61 5.02 1.90% 23,429 6,316,693
2021-06-30 255.00 268.99 255.00 255.26 264.59 9.33 3.66% 20,325 5,377,792
2021-06-29 256.99 277.00 250.00 249.43 255.26 5.83 2.34% 28,499 7,274,655
2021-06-28 269.01 277.00 246.00 273.54 249.43 -24.11 -8.81% 74,986 18,703,758
2021-06-25 268.00 284.50 268.00 258.41 273.54 15.13 5.86% 91,843 25,122,734
2021-06-24 235.01 268.00 235.01 233.70 258.41 24.71 10.57% 37,866 9,784,953
2021-06-23 228.00 235.00 226.00 220.82 233.70 12.88 5.83% 107,966 25,231,654
2021-06-22 200.10 225.00 200.10 203.83 220.82 16.99 8.34% 51,632 11,401,378
2021-06-21 202.00 206.00 199.10 202.77 203.83 1.06 0.52% 82,750 16,866,933
2021-06-18 205.00 205.00 195.00 213.91 202.77 -11.14 -5.21% 147,325 29,873,090
2021-06-17 220.10 220.10 205.00 226.38 213.91 -12.47 -5.51% 65,934 14,103,942
2021-06-16 230.00 230.01 220.10 232.00 226.38 -5.62 -2.42% 69,234 15,673,193
2021-06-15 235.00 235.00 232.00 235.41 232.00 -3.41 -1.45% 22,817 5,293,544
2021-06-14 238.00 238.00 235.00 239.96 235.41 -4.55 -1.90% 50,554 11,900,917
2021-06-11 241.00 241.00 238.00 246.34 239.96 -6.38 -2.59% 67,369 16,165,865
2021-06-10 247.00 247.00 240.00 253.11 246.34 -6.77 -2.67% 108,664 26,768,290
2021-06-08 257.00 259.00 248.00 259.92 253.11 -6.81 -2.62% 58,269 14,748,467
2021-06-07 265.00 265.00 256.00 264.77 259.92 -4.85 -1.83% 154,048 40,040,156
2021-06-04 260.00 265.00 250.00 264.13 264.77 0.64 0.24% 122,702 32,487,809
2021-06-03 260.02 267.00 260.00 263.16 264.13 0.97 0.37% 33,002 8,716,818
2021-06-02 270.00 270.00 260.02 273.23 263.16 -10.07 -3.69% 34,751 9,145,073
2021-05-31 247.01 276.00 247.01 267.25 273.23 5.98 2.24% 73,355 20,042,787
2021-05-28 241.75 270.00 241.75 241.75 267.25 6.74 2.79% 81,795 21,859,714
2021-05-27 249.00 250.00 240.01 250.02 241.75 -8.27 -3.31% 153,580 37,127,965
2021-05-25 259.00 260.01 249.01 261.62 250.02 -11.60 -4.43% 292,355 73,094,597
2021-05-24 270.00 270.00 260.10 270.03 261.62 -8.41 -3.11% 78,015 20,410,284
2021-05-21 276.00 276.00 270.00 278.66 270.03 -8.63 -3.10% 107,534 29,037,406
2021-05-20 278.36 285.00 276.00 283.44 278.66 -4.78 -1.69% 14,443 4,024,686
2021-05-19 289.00 291.00 280.00 288.77 283.44 -5.33 -1.85% 100,355 28,444,621
2021-05-18 286.00 291.00 286.00 289.72 288.77 -0.95 -0.33% 50,175 14,489,035
2021-05-17 286.00 292.00 285.00 286.01 289.72 3.71 1.30% 81,803 23,699,965
2021-05-14 287.00 289.00 285.00 287.66 286.01 -1.65 -0.57% 54,210 15,504,602
2021-05-13 288.67 289.00 286.00 286.66 287.66 1.00 0.35% 45,235 13,012,300
2021-05-12 289.88 290.00 286.00 287.36 286.66 -0.70 -0.24% 74,172 21,262,146
2021-05-11 287.00 289.97 283.01 285.31 287.36 2.05 0.72% 87,897 25,258,082
2021-05-10 284.97 287.00 281.00 276.37 285.31 8.94 3.23% 99,618 28,422,012
2021-05-07 288.88 294.88 271.08 277.49 276.37 -1.12 -0.40% 354,276 97,911,258
2021-05-06 289.98 298.00 270.00 289.18 277.49 -11.69 -4.04% 669,535 185,789,267
2021-05-05 290.00 300.00 267.00 294.31 289.18 -5.13 -1.74% 1,334,546 385,924,012
2021-05-04 310.01 320.00 280.00 312.00 294.31 -17.69 -5.67% 1,340,146 394,418,369
2021-05-03 286.00 333.67 280.00 290.15 312.00 21.85 7.53% 1,678,651 523,739,112
2021-04-30 290.15 290.15 290.15 341.35 290.15 -51.20 -15.00% 514,987 149,423,478
2021-04-29 341.35 341.35 341.35 401.58 341.35 -60.23 -15.00% 267,954 91,466,098
2021-04-28 401.58 401.58 401.58 472.44 401.58 -70.86 -15.00% 167,281 67,176,704
2021-04-27 472.44 472.44 472.44 555.81 472.44 -83.37 -15.00% 132,913 62,793,418
2021-04-23 653.89 653.89 653.89 568.60 653.89 85.29 15.00% 136,448 89,221,983
2021-04-22 560.00 568.60 555.00 494.44 568.60 74.16 15.00% 181,567 103,238,996
2021-04-21 445.00 494.44 445.00 429.95 494.44 64.49 15.00% 331,173 163,745,178
2021-04-20 388.00 435.00 380.00 378.47 429.95 51.48 13.60% 298,718 128,433,804
2021-04-19 340.05 387.80 340.05 337.22 378.47 41.25 12.23% 540,409 204,528,594
2021-04-16 296.01 337.74 296.01 293.69 337.22 43.53 14.82% 204,505 68,963,176
2021-04-15 295.00 295.00 292.00 294.34 293.69 -0.65 -0.22% 107,314 31,517,049
2021-04-14 294.00 296.00 293.00 294.53 294.34 -0.19 -0.06% 63,876 18,801,262
2021-04-13 293.00 295.00 293.00 291.03 294.53 3.50 1.20% 104,332 30,728,904
2021-04-12 287.01 292.98 287.00 280.98 291.03 10.05 3.58% 70,341 20,471,341
2021-04-09 260.00 288.00 260.00 259.35 280.98 21.63 8.34% 71,379 20,056,071
2021-04-08 296.00 296.00 255.00 297.67 259.35 -38.32 -12.87% 113,991 29,563,566
2021-04-07 300.00 300.00 296.90 298.33 297.67 -0.66 -0.22% 86,079 25,623,136
2021-04-06 297.80 300.00 297.00 297.13 298.33 1.20 0.40% 87,396 26,072,849
2021-04-05 275.00 299.99 275.00 275.03 297.13 22.10 8.04% 115,831 34,416,865
2021-04-02 264.00 277.00 264.00 262.00 275.03 13.03 4.97% 68,081 18,724,317
2021-04-01 260.00 264.00 260.00 259.70 262.00 2.30 0.89% 55,806 14,621,172
2021-03-31 250.00 260.00 250.00 246.66 259.70 13.04 5.29% 38,892 10,100,252
2021-03-30 245.00 250.00 244.00 242.57 246.66 4.09 1.69% 18,089 4,461,833
2021-03-29 240.00 246.00 239.00 239.41 242.57 3.16 1.32% 20,662 5,011,981
2021-03-26 239.00 240.00 238.90 239.38 239.41 0.03 0.01% 122,786 29,396,196
2021-03-25 239.00 240.00 238.90 238.23 239.38 1.15 0.48% 61,473 14,715,407
2021-03-24 238.50 239.00 238.00 238.47 238.23 -0.24 -0.10% 66,374 15,812,278
2021-03-23 230.00 238.88 230.00 228.08 238.47 10.39 4.56% 56,171 13,395,098
2021-03-22 228.88 238.00 220.30 221.39 228.08 6.69 3.02% 181,922 41,492,770
2021-03-19 228.00 238.60 220.00 222.62 221.39 -1.23 -0.55% 174,340 38,597,133
2021-03-18 220.00 228.00 220.00 233.53 222.62 -10.91 -4.67% 197,745 44,021,992
2021-03-17 239.00 245.00 216.00 234.37 233.53 -0.84 -0.36% 473,322 110,534,887
2021-03-16 233.00 254.00 229.00 231.84 234.37 2.53 1.09% 817,829 191,674,583
2021-03-15 216.00 232.30 216.00 202.00 231.84 29.84 14.77% 564,673 130,913,788
2021-03-12 190.00 202.00 190.00 175.66 202.00 26.34 14.99% 107,166 21,647,532
2021-03-11 171.00 187.00 170.00 168.55 175.66 7.11 4.22% 254,460 44,698,444
2021-03-10 163.00 170.00 163.00 162.11 168.55 6.44 3.97% 186,344 31,408,281
2021-03-09 161.00 163.00 160.00 162.00 162.11 0.11 0.07% 132,973 21,556,253
2021-03-05 160.00 163.00 160.00 161.09 162.00 0.91 0.56% 77,615 12,573,630
2021-03-04 157.98 163.00 157.98 157.40 161.09 3.69 2.34% 92,328 14,873,118
2021-03-03 151.01 157.98 151.00 148.10 157.40 9.30 6.28% 66,582 10,480,007
2021-03-02 151.00 160.00 143.00 152.77 148.10 -4.67 -3.06% 67,510 9,998,231
2021-03-01 168.00 168.00 151.00 166.58 152.77 -13.81 -8.29% 78,527 11,996,570
2021-02-26 168.00 170.00 155.50 166.24 166.58 0.34 0.20% 253,360 42,204,709
2021-02-25 165.00 170.00 158.00 164.18 166.24 2.06 1.25% 215,634 35,846,996
2021-02-24 160.00 175.00 160.00 163.85 164.18 0.33 0.20% 296,626 48,700,057
2021-02-23 165.00 171.00 160.00 165.12 163.85 -1.27 -0.77% 250,675 41,073,099
2021-02-22 179.99 185.00 158.99 179.87 165.12 -14.75 -8.20% 357,914 59,098,760
2021-02-19 185.00 188.19 178.00 163.65 179.87 16.22 9.91% 374,368 67,337,572
2021-02-18 159.00 163.65 159.00 142.31 163.65 21.34 15.00% 38,202 6,251,757
2021-02-17 130.01 145.49 130.01 126.52 142.31 15.79 12.48% 53,855 7,664,105
2021-02-16 115.00 130.00 112.00 113.25 126.52 13.27 11.72% 106,381 13,459,324
2021-02-15 111.00 115.00 111.00 109.84 113.25 3.41 3.10% 35,188 3,985,041
2021-02-11 108.40 111.00 107.50 108.02 109.84 1.82 1.68% 100,716 11,062,645
2021-02-10 108.30 108.40 108.00 108.13 108.02 -0.11 -0.10% 45,671 4,933,381
2021-02-09 108.00 108.30 107.00 108.40 108.13 -0.27 -0.25% 10,580 1,144,015
2021-02-08 106.60 109.00 106.50 109.00 108.40 -0.60 -0.55% 28,465 3,085,606
2021-02-05 109.00 109.00 108.00 107.83 109.00 1.17 1.09% 16,132 1,758,388
2021-02-04 108.00 109.50 106.50 109.24 107.83 -1.41 -1.29% 38,401 4,140,780
2021-02-03 109.50 109.50 108.00 107.85 109.24 1.39 1.29% 24,751 2,703,799
2021-02-02 110.00 110.00 107.00 108.71 107.85 -0.86 -0.79% 33,982 3,664,959
2021-02-01 110.00 110.00 108.00 110.00 108.71 -1.29 -1.17% 30,996 3,369,575
2021-01-29 110.40 110.40 110.00 110.40 110.00 -0.40 -0.36% 22,290 2,451,900
2021-01-28 110.00 110.40 108.00 110.00 110.40 0.40 0.36% 48,042 5,303,837
2021-01-27 110.40 110.40 110.00 110.40 110.00 -0.40 -0.36% 14,504 1,595,440
2021-01-26 109.00 110.40 109.00 109.61 110.40 0.79 0.72% 5,651 623,870
2021-01-25 111.00 111.20 108.50 111.00 109.61 -1.39 -1.25% 43,266 4,742,386
2021-01-22 110.00 111.20 107.00 109.85 111.00 1.15 1.05% 85,268 9,464,748
2021-01-21 111.00 111.20 108.50 111.40 109.85 -1.55 -1.39% 34,290 3,766,757
2021-01-20 111.00 111.40 108.60 110.99 111.40 0.41 0.37% 72,046 8,025,924
2021-01-19 108.50 111.97 107.90 108.00 110.99 2.99 2.77% 213,512 23,697,697
2021-01-18 107.00 108.50 107.00 107.00 108.00 1.00 0.93% 74,039 7,996,212
2021-01-15 107.90 107.90 107.00 108.00 107.00 -1.00 -0.93% 64,665 6,919,155
2021-01-14 107.00 108.00 106.50 107.06 108.00 0.94 0.88% 13,835 1,494,180
2021-01-13 108.00 108.01 107.00 108.00 107.06 -0.94 -0.87% 21,624 2,315,065
2021-01-12 108.00 110.00 108.00 108.40 108.00 -0.40 -0.37% 34,808 3,759,264
2021-01-11 108.50 109.00 108.00 108.40 108.40 0.00 0.00% 132,942 14,410,913
2021-01-08 106.50 108.40 106.50 108.00 108.40 0.40 0.37% 9,267 1,004,543
2021-01-07 106.50 108.50 106.50 108.06 108.00 -0.06 -0.06% 15,963 1,724,004
2021-01-06 108.00 109.00 108.00 107.92 108.06 0.14 0.13% 20,242 2,187,351
2021-01-05 110.00 111.00 107.10 109.90 107.92 -1.98 -1.80% 39,579 4,271,366
2021-01-04 112.00 112.00 106.50 108.63 109.90 1.27 1.17% 27,596 3,032,800
2020-12-31 106.89 115.00 106.00 106.81 108.63 1.82 1.70% 115,109 12,504,291
2020-12-30 106.80 106.89 106.80 106.05 106.81 0.76 0.72% 11,200 1,196,272
2020-12-28 106.00 106.90 106.00 106.89 106.05 -0.84 -0.79% 12,048 1,277,690
2020-12-25 105.00 106.99 105.00 104.64 106.89 2.25 2.15% 20,657 2,208,027
2020-12-24 105.00 105.00 104.20 104.51 104.64 0.13 0.12% 32,557 3,406,764
From: To: