Min: 623.90 (2025-03-24)
Max: 1,749.00 (2021-04-22)
Дундаж ₮: 902.49
Дундаж Ш: 12,911
Сүүлчийн ₮: 667.96
Сүүлчийн Ш: 1,846
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2025-04-01 635.11 668.00 630.21 669.94 667.96 -1.98 -0.30% 1,846 1,233,054
2025-03-31 657.00 670.00 630.11 657.76 669.94 12.18 1.85% 2,412 1,615,895
2025-03-28 664.00 669.98 630.02 664.70 657.76 -6.94 -1.04% 1,510 993,218
2025-03-27 624.05 670.00 624.05 659.99 664.70 4.71 0.71% 4,218 2,803,705
2025-03-26 620.00 659.99 620.00 663.79 659.99 -3.80 -0.57% 6,306 4,161,897
2025-03-25 615.20 669.90 615.20 623.90 663.79 39.89 6.39% 2,232 1,481,579
2025-03-24 640.11 664.98 615.00 650.44 623.90 -26.54 -4.08% 21,041 13,127,480
2025-03-21 653.00 670.00 640.00 659.85 650.44 -9.41 -1.43% 3,862 2,511,999
2025-03-20 645.20 670.00 644.00 668.52 659.85 -8.67 -1.30% 2,654 1,751,242
2025-03-19 669.99 670.00 645.01 665.07 668.52 3.45 0.52% 1,382 923,895
2025-03-18 645.00 672.99 645.00 671.99 665.07 -6.92 -1.03% 2,371 1,576,881
2025-03-17 663.00 673.00 645.00 668.27 671.99 3.72 0.56% 2,759 1,854,020
2025-03-14 650.00 673.00 640.00 666.53 668.27 1.74 0.26% 2,005 1,339,881
2025-03-13 630.23 672.87 630.23 673.00 666.53 -6.47 -0.96% 1,420 946,473
2025-03-12 673.00 673.00 672.90 674.84 673.00 -1.84 -0.27% 412 277,276
2025-03-11 675.00 675.00 628.00 680.95 674.84 -6.11 -0.90% 5,591 3,773,030
2025-03-10 655.00 680.99 655.00 681.94 680.95 -11.98 -1.76% 1,058 720,445
2025-03-07 660.00 681.95 660.00 681.94 681.94 0.00 0.00% 781 532,595
2025-03-06 660.00 681.96 660.00 680.80 681.94 1.14 0.17% 1,299 885,840
2025-02-28 660.00 681.00 650.03 681.10 680.80 -0.30 -0.04% 2,010 1,368,408
2025-02-27 676.00 681.96 652.00 681.88 681.10 -0.78 -0.11% 1,510 1,028,461
2025-02-26 652.01 681.90 652.01 679.96 681.88 1.92 0.28% 1,049 715,292
2025-02-25 658.00 682.48 658.00 670.91 679.96 9.05 1.35% 1,601 1,088,616
2025-02-24 665.00 679.99 650.00 670.10 670.91 0.81 0.12% 1,669 1,119,749
2025-02-21 655.01 682.49 655.00 682.49 670.10 -12.39 -1.82% 2,222 1,488,962
2025-02-20 683.33 683.33 680.00 683.34 682.49 -0.85 -0.12% 575 392,432
2025-02-19 660.01 683.97 658.00 683.45 683.34 -0.11 -0.02% 917 626,623
2025-02-18 665.00 683.50 660.00 672.92 683.45 10.53 1.56% 1,571 1,073,700
2025-02-17 667.00 672.92 667.00 668.46 672.92 4.46 0.67% 2,884 1,940,701
2025-02-14 668.04 672.92 668.04 668.26 668.46 0.20 0.03% 1,021 682,498
2025-02-13 685.00 685.00 668.03 672.93 668.26 -4.67 -0.69% 445 297,376
2025-02-12 687.00 687.87 672.00 684.20 672.93 -11.27 -1.65% 589 396,356
2025-02-11 671.00 687.88 671.00 687.39 684.20 -3.19 -0.46% 1,508 1,031,774
2025-02-10 668.13 687.88 668.13 687.84 687.39 -0.45 -0.07% 1,309 899,794
2025-02-07 687.87 687.87 668.02 687.31 687.84 0.53 0.08% 645 443,657
2025-02-06 687.89 687.89 670.00 689.00 687.31 -1.69 -0.25% 906 622,703
2025-02-05 668.00 689.00 668.00 689.10 689.00 -0.10 -0.01% 744 512,616
2025-02-04 670.00 689.60 667.13 689.84 689.10 -0.74 -0.11% 965 664,982
2025-02-03 671.00 689.99 667.06 687.05 689.84 2.79 0.41% 5,419 3,738,243
2025-01-31 699.78 700.00 671.04 695.33 687.05 -8.28 -1.19% 1,738 1,194,093
2025-01-30 671.05 696.50 671.04 694.98 695.33 0.35 0.05% 1,190 827,443
2025-01-29 671.00 694.99 670.01 697.90 694.98 -2.92 -0.42% 1,166 810,347
2025-01-28 675.00 698.90 668.00 698.93 697.90 -1.03 -0.15% 2,147 1,498,391
2025-01-27 668.01 699.00 668.01 689.53 698.93 9.40 1.36% 3,252 2,272,920
2025-01-24 700.00 708.00 667.02 696.20 689.53 -6.67 -0.96% 2,257 1,556,269
2025-01-23 700.00 710.00 681.10 704.20 696.20 -8.00 -1.14% 1,643 1,143,857
2025-01-22 680.13 710.00 680.13 710.87 704.20 -6.67 -0.94% 1,948 1,371,782
2025-01-21 710.98 711.00 674.02 705.88 710.87 4.99 0.71% 1,845 1,311,555
2025-01-20 670.05 712.98 670.05 672.05 705.88 33.83 5.03% 1,998 1,410,348
2025-01-17 714.90 714.90 666.01 711.02 672.05 -38.97 -5.48% 1,282 861,568
2025-01-16 690.10 718.00 690.01 715.64 711.02 -4.62 -0.65% 2,088 1,484,610
2025-01-15 690.01 719.00 690.00 714.63 715.64 1.01 0.14% 893 639,067
2025-01-14 699.00 718.00 690.00 718.75 714.63 -4.12 -0.57% 570 407,339
2025-01-13 666.03 719.00 666.03 679.92 718.75 38.83 5.71% 2,025 1,455,469
2025-01-10 671.00 700.00 666.01 698.84 679.92 -18.92 -2.71% 1,932 1,313,605
2025-01-09 739.99 739.99 672.13 740.00 698.84 -41.16 -5.56% 590 412,316
2025-01-08 739.99 740.00 739.99 740.00 740.00 0.00 0.00% 203 150,220
2025-01-07 680.00 740.00 680.00 740.00 740.00 0.00 0.00% 646 478,040
2025-01-06 682.01 740.00 677.00 740.00 740.00 0.00 0.00% 1,545 1,143,300
2025-01-03 682.05 740.00 682.05 760.00 740.00 -20.00 -2.63% 578 427,720
2025-01-02 788.00 788.00 741.00 800.51 760.00 -40.51 -5.06% 1,506 1,144,560
2024-12-31 704.00 808.00 704.00 735.22 800.51 65.29 8.88% 136,602 109,351,267
2024-12-30 658.00 775.00 655.00 677.34 735.22 57.88 8.55% 83,866 61,659,961
2024-12-27 670.00 680.00 650.00 669.10 677.34 8.24 1.23% 11,316 7,664,779
2024-12-26 651.00 679.00 651.00 650.04 669.10 19.06 2.93% 5,907 3,952,374
2024-12-25 650.00 669.98 650.00 672.35 650.04 -22.31 -3.32% 9,651 6,273,536
2024-12-24 679.88 679.88 670.00 669.23 672.35 3.12 0.47% 347 233,305
2024-12-23 675.00 679.87 655.01 677.00 669.23 -7.77 -1.15% 964 645,138
2024-12-20 660.00 679.89 656.00 679.83 677.00 -2.83 -0.42% 483 326,991
2024-12-19 654.01 679.88 654.01 654.01 679.83 25.82 3.95% 374 254,256
2024-12-18 653.01 683.94 653.01 658.17 654.01 -4.16 -0.63% 911 595,803
2024-12-17 661.00 670.00 652.00 681.37 658.17 -23.20 -3.40% 1,929 1,269,610
2024-12-16 679.90 684.49 679.89 683.60 681.37 -2.23 -0.33% 402 273,911
2024-12-13 651.00 684.49 651.00 684.77 683.60 -1.17 -0.17% 4,200 2,871,120
2024-12-12 660.00 684.99 660.00 659.02 684.77 25.75 3.91% 85 58,205
2024-12-11 670.00 687.96 652.11 660.04 659.02 -1.02 -0.15% 394 259,654
2024-12-10 650.00 685.00 650.00 677.73 660.04 -17.69 -2.61% 45,544 30,060,862
2024-12-09 670.50 692.00 670.50 670.10 677.73 7.63 1.14% 1,535 1,040,316
2024-12-06 678.00 695.87 670.10 666.52 670.10 3.58 0.54% 49,892 33,432,629
2024-12-05 680.00 680.00 650.06 678.37 666.52 -11.85 -1.75% 5,649 3,765,171
2024-12-04 680.01 680.01 674.00 680.35 678.37 -1.98 -0.29% 3,779 2,563,560
2024-12-03 698.99 698.99 672.15 683.44 680.35 -3.09 -0.45% 358 243,565
2024-12-02 698.00 699.00 666.36 691.90 683.44 -8.46 -1.22% 3,476 2,375,637
2024-11-29 690.00 697.99 666.51 686.01 691.90 5.89 0.86% 4,053 2,804,271
2024-11-28 685.00 690.00 663.02 676.62 686.01 9.39 1.39% 12,904 8,852,273
2024-11-27 665.00 684.99 660.00 676.25 676.62 0.37 0.05% 2,933 1,984,526
2024-11-25 684.95 684.96 660.01 667.15 676.25 9.10 1.36% 1,170 791,213
2024-11-22 665.01 684.97 657.00 672.44 667.15 -5.29 -0.79% 1,519 1,013,401
2024-11-21 671.00 673.99 670.00 670.33 672.44 2.11 0.31% 368 247,458
2024-11-20 639.01 671.97 639.01 664.13 670.33 6.20 0.93% 3,507 2,350,847
2024-11-19 665.00 665.00 655.00 655.31 664.13 8.82 1.35% 551 365,936
2024-11-18 654.10 672.00 650.00 670.10 655.31 -14.79 -2.21% 1,741 1,140,895
2024-11-15 654.00 671.99 654.00 659.00 670.10 11.10 1.68% 1,344 900,614
2024-11-14 658.00 667.79 647.00 667.83 659.00 -8.83 -1.32% 4,252 2,802,068
2024-11-13 673.47 673.47 658.00 658.67 667.83 9.16 1.39% 347 231,737
2024-11-12 650.11 673.99 650.11 670.44 658.67 -11.77 -1.76% 3,955 2,605,040
2024-11-11 670.00 673.90 662.00 670.33 670.44 0.11 0.02% 1,157 775,699
2024-11-08 677.00 677.00 648.00 676.00 670.33 -5.67 -0.84% 5,786 3,878,529
2024-11-07 665.00 679.00 655.00 669.82 676.00 6.18 0.92% 3,586 2,424,136
2024-11-06 661.04 670.00 661.02 667.46 669.82 2.36 0.35% 5,680 3,804,578
2024-11-05 667.00 673.00 661.01 673.00 667.46 -5.54 -0.82% 1,290 861,023
2024-11-04 667.00 675.00 667.00 682.00 673.00 -9.00 -1.32% 6,181 4,159,813
2024-11-01 682.00 682.00 671.00 682.56 682.00 -0.56 -0.08% 637 434,434
2024-10-31 680.00 682.99 671.00 682.00 682.56 0.56 0.08% 761 519,428
2024-10-30 674.00 682.00 674.00 680.97 682.00 1.03 0.15% 451 307,582
2024-10-29 679.00 683.00 675.00 676.32 680.97 4.65 0.69% 1,349 918,629
2024-10-28 674.00 682.00 672.00 682.99 676.32 -6.67 -0.98% 3,236 2,188,572
2024-10-25 670.00 683.00 668.01 682.99 682.99 0.00 0.00% 2,388 1,630,980
2024-10-24 682.99 682.99 682.99 682.99 682.99 0.00 0.00% 462 315,541
2024-10-23 682.99 683.00 667.00 679.12 682.99 3.87 0.57% 1,280 874,227
2024-10-22 665.01 682.99 665.00 679.99 679.12 -0.87 -0.13% 3,248 2,205,782
2024-10-21 667.00 679.99 664.00 679.98 679.99 0.01 0.00% 995 676,590
2024-10-18 672.00 679.98 664.00 672.00 679.98 7.98 1.19% 4,872 3,312,863
2024-10-17 670.00 672.00 660.00 680.00 672.00 -8.00 -1.18% 7,133 4,793,376
2024-10-16 665.00 680.00 665.00 679.97 680.00 0.03 0.00% 783 532,440
2024-10-15 655.31 680.00 655.31 682.29 679.97 -2.32 -0.34% 871 592,254
2024-10-14 665.01 682.96 655.01 682.81 682.29 -0.52 -0.08% 4,554 3,107,149
2024-10-10 680.00 683.00 680.00 676.53 682.81 6.28 0.93% 1,287 878,776
2024-10-09 663.17 682.93 663.17 682.94 676.53 -6.41 -0.94% 1,104 746,889
2024-10-08 663.01 682.98 663.01 684.95 682.94 -2.01 -0.29% 2,391 1,632,910
2024-10-07 670.00 684.99 670.00 685.97 684.95 -1.02 -0.15% 323 221,239
2024-10-04 670.01 685.97 660.02 687.70 685.97 -1.73 -0.25% 4,398 3,016,896
2024-10-03 662.11 687.70 662.11 688.92 687.70 -1.22 -0.18% 788 541,908
2024-10-02 673.00 688.99 673.00 688.95 688.92 -0.03 0.00% 2,896 1,995,112
2024-09-30 660.00 689.00 660.00 688.95 688.99 0.04 0.01% 6,536 4,503,239
2024-09-27 672.00 689.00 672.00 688.93 688.95 0.02 0.00% 1,999 1,377,211
2024-09-26 687.00 688.94 660.01 687.99 688.93 0.94 0.14% 2,320 1,598,318
2024-09-25 687.99 688.00 685.00 688.35 687.99 -0.36 -0.05% 829 570,344
2024-09-24 685.99 688.94 685.00 683.03 688.35 5.32 0.78% 4,983 3,430,048
2024-09-23 666.02 688.93 661.00 688.91 683.03 -5.88 -0.85% 8,467 5,783,215
2024-09-20 685.00 688.93 665.02 688.85 688.91 0.06 0.01% 2,857 1,968,216
2024-09-19 678.99 688.89 678.99 679.00 688.85 9.85 1.45% 1,159 798,377
2024-09-18 679.00 679.00 678.99 677.93 679.00 1.07 0.16% 350 237,650
2024-09-17 670.00 679.00 665.01 679.00 677.93 -1.07 -0.16% 2,107 1,428,399
2024-09-16 675.01 679.00 660.00 677.97 679.00 1.03 0.15% 3,104 2,107,616
2024-09-13 680.00 680.00 675.01 688.97 677.97 -11.00 -1.60% 1,949 1,321,364
2024-09-12 688.97 689.00 688.90 682.77 688.97 6.20 0.91% 1,612 1,110,620
2024-09-11 688.89 689.00 660.03 687.00 682.77 -4.23 -0.62% 8,499 5,802,862
2024-09-10 688.00 688.00 683.00 688.98 687.00 -1.98 -0.29% 15,082 10,361,334
2024-09-09 675.51 689.00 651.00 688.98 688.98 0.00 0.00% 14,339 9,879,284
2024-09-06 688.99 688.99 688.98 688.31 688.98 0.67 0.10% 91 62,697
2024-09-05 675.00 689.00 675.00 688.15 688.31 0.16 0.02% 820 564,414
2024-09-04 680.00 692.93 675.03 692.93 688.15 -4.78 -0.69% 2,421 1,666,011
2024-09-03 678.00 693.79 675.02 691.59 692.93 1.34 0.19% 1,918 1,329,040
2024-09-02 685.00 693.89 680.00 693.99 691.59 -2.40 -0.35% 2,575 1,780,844
2024-08-30 683.00 693.99 680.02 696.64 693.99 -2.65 -0.38% 876 607,935
2024-08-29 680.00 696.89 680.00 690.46 696.64 6.18 0.90% 1,616 1,125,770
2024-08-28 670.02 697.99 670.02 698.89 690.46 -8.43 -1.21% 1,436 991,501
2024-08-27 698.89 698.89 680.00 698.89 698.89 0.00 0.00% 1,158 809,315
2024-08-26 698.99 698.99 668.01 684.61 698.89 14.28 2.09% 3,072 2,146,990
2024-08-23 696.99 698.99 666.04 692.97 684.61 -8.36 -1.21% 3,756 2,571,395
2024-08-22 666.01 696.99 666.01 695.74 692.97 -2.77 -0.40% 3,216 2,228,592
2024-08-21 683.00 696.99 665.03 679.09 695.74 16.65 2.45% 4,157 2,892,191
2024-08-20 675.02 698.00 665.01 697.02 679.09 -17.93 -2.57% 8,800 5,975,992
2024-08-19 675.01 699.99 675.01 699.35 697.02 -2.33 -0.33% 3,387 2,360,807
2024-08-16 690.00 700.99 690.00 697.16 699.35 2.19 0.31% 1,550 1,083,993
2024-08-15 675.00 698.99 675.00 694.44 697.16 2.72 0.39% 991 690,886
2024-08-14 672.00 698.99 671.13 699.99 694.44 -5.55 -0.79% 5,515 3,829,837
2024-08-13 696.00 700.00 696.00 699.64 699.99 0.35 0.05% 992 694,390
2024-08-12 703.98 703.98 690.00 703.44 699.64 -3.80 -0.54% 4,193 2,933,591
2024-08-09 689.99 704.99 689.99 689.99 703.44 13.45 1.95% 7,673 5,397,495
2024-08-08 680.00 690.00 671.12 691.81 689.99 -1.82 -0.26% 3,491 2,408,755
2024-08-07 687.00 693.00 680.01 693.00 691.81 -1.19 -0.17% 697 482,192
2024-08-06 687.00 693.98 687.00 693.98 693.00 -0.98 -0.14% 709 491,337
2024-08-05 687.00 693.98 687.00 693.98 693.98 0.00 0.00% 1,351 937,567
2024-08-02 693.97 693.98 687.00 693.40 693.98 0.58 0.08% 826 573,227
2024-08-01 685.00 693.97 685.00 688.24 693.40 5.16 0.75% 2,710 1,879,114
2024-07-31 693.97 693.98 685.01 691.67 688.24 -3.43 -0.50% 3,090 2,126,662
2024-07-30 690.00 693.99 683.00 694.80 691.67 -3.13 -0.45% 1,492 1,031,972
2024-07-29 687.00 694.89 685.00 694.83 694.80 -0.03 0.00% 1,715 1,191,582
2024-07-26 694.00 694.89 694.00 690.84 694.83 3.99 0.58% 780 541,967
2024-07-25 684.00 694.89 684.00 694.30 690.84 -3.46 -0.50% 2,930 2,024,161
2024-07-24 687.00 694.89 684.00 692.35 694.30 1.95 0.28% 2,275 1,579,533
2024-07-23 675.00 694.89 672.00 688.24 692.35 4.11 0.60% 14,876 10,299,399
2024-07-22 687.00 694.00 674.00 694.00 688.24 -5.76 -0.83% 4,820 3,317,317
2024-07-19 694.90 694.90 694.00 685.33 694.00 8.67 1.27% 608 421,952
2024-07-18 697.00 697.00 671.18 697.89 685.33 -12.56 -1.80% 2,009 1,376,828
2024-07-17 697.69 697.96 671.16 682.40 697.89 15.49 2.27% 1,571 1,096,385
2024-07-16 675.00 697.98 671.12 689.99 682.40 -7.59 -1.10% 4,159 2,838,102
2024-07-09 675.01 689.99 674.04 689.36 689.99 0.63 0.09% 741 511,283
2024-07-08 672.51 696.00 672.00 696.09 689.36 -6.73 -0.97% 2,085 1,437,316
2024-07-05 697.00 697.00 696.00 696.99 696.09 -0.90 -0.13% 447 311,152
2024-07-04 682.00 697.99 671.10 700.00 696.99 -3.01 -0.43% 1,770 1,233,672
2024-07-03 692.00 700.00 690.00 707.51 700.00 -7.51 -1.06% 1,750 1,225,000
2024-07-02 692.03 708.99 692.02 710.05 707.51 -2.54 -0.36% 649 459,174
2024-07-01 700.00 718.96 692.05 719.99 710.05 -9.94 -1.38% 1,550 1,100,578
2024-06-27 701.00 748.99 700.00 700.99 719.99 19.00 2.71% 1,822 1,311,822
2024-06-25 665.09 699.00 665.09 693.01 698.06 5.05 0.73% 11,805 8,240,598
2024-06-24 664.00 694.80 660.01 693.04 693.01 -0.03 0.00% 7,482 5,185,101
2024-06-21 642.11 694.80 642.11 694.11 693.04 -1.07 -0.15% 4,979 3,450,646
2024-06-20 693.90 694.50 693.90 693.81 694.11 0.30 0.04% 3,916 2,718,135
2024-06-19 693.00 694.00 693.00 694.16 693.81 -0.35 -0.05% 626 434,325
2024-06-18 694.00 694.48 620.01 694.50 694.16 -0.34 -0.05% 4,580 3,179,253
2024-06-17 685.00 695.00 681.00 695.00 694.50 -0.50 -0.07% 1,561 1,084,115
2024-06-14 685.00 696.88 680.00 683.29 695.00 11.71 1.71% 3,166 2,200,370
2024-06-13 683.00 685.00 681.00 689.81 683.29 -6.52 -0.95% 2,276 1,555,168
2024-06-12 687.01 697.00 685.00 687.49 689.81 2.32 0.34% 1,270 876,059
2024-06-11 686.00 698.00 686.00 698.79 687.49 -11.30 -1.62% 700 481,243
2024-06-10 690.00 698.79 690.00 698.79 698.79 0.00 0.00% 275 192,167
2024-06-07 698.79 698.79 698.79 698.93 698.79 -0.14 -0.02% 96 67,084
2024-06-06 687.00 698.98 686.00 690.43 698.93 8.50 1.23% 2,672 1,867,541
2024-06-05 686.07 698.98 686.00 698.97 690.43 0.01 0.00% 1,299 896,869
2024-06-04 686.70 698.98 686.70 698.98 698.97 -0.01 0.00% 871 608,803
2024-06-03 687.00 698.99 687.00 698.99 698.98 -0.01 0.00% 3,181 2,223,455
2024-05-31 695.00 698.99 695.00 699.00 698.99 -0.01 0.00% 1,930 1,349,051
2024-05-30 699.99 699.99 699.00 699.99 699.00 -0.99 -0.14% 582 406,818
2024-05-29 685.02 700.00 685.02 700.00 699.99 -0.01 0.00% 2,351 1,645,676
2024-05-28 700.00 700.00 699.99 701.89 700.00 -1.89 -0.27% 835 584,500
2024-05-27 686.01 701.89 686.00 701.01 701.89 0.88 0.13% 1,433 1,005,808
2024-05-24 700.00 702.98 679.18 687.89 701.01 13.12 1.91% 2,752 1,929,180
2024-05-22 690.00 703.65 680.00 681.21 687.89 6.68 0.98% 4,448 3,059,735
2024-05-21 686.03 703.86 680.00 703.38 681.21 -22.17 -3.15% 9,576 6,523,267
2024-05-20 690.00 704.89 685.01 704.90 703.38 -1.52 -0.22% 1,212 852,497
2024-05-17 685.01 704.90 685.01 700.69 704.90 4.21 0.60% 296 208,650
2024-05-16 685.01 707.83 685.00 706.34 700.69 -5.65 -0.80% 2,728 1,911,482
2024-05-15 682.01 707.92 680.00 708.69 706.34 -2.35 -0.33% 1,791 1,265,055
2024-05-14 691.03 708.69 681.00 709.76 708.69 -1.07 -0.15% 11,925 8,451,128
2024-05-13 691.00 709.79 681.01 708.91 709.76 0.85 0.12% 18,933 13,437,886
2024-05-10 700.00 710.00 700.00 694.31 708.91 14.60 2.10% 2,264 1,604,972
2024-05-09 700.00 710.00 690.01 710.00 694.31 -15.69 -2.21% 1,574 1,092,844
2024-05-08 700.00 710.00 700.00 710.00 710.00 0.00 0.00% 8,415 5,974,650
2024-05-07 700.00 710.00 700.00 711.74 710.00 -1.74 -0.24% 2,981 2,116,510
2024-05-06 714.00 714.00 700.01 706.07 711.74 5.67 0.80% 817 581,492
2024-05-03 700.05 723.99 700.00 722.14 706.07 -16.07 -2.23% 8,534 6,025,601
2024-05-02 727.00 727.00 701.10 723.51 722.14 -1.37 -0.19% 1,563 1,128,705
2024-05-01 700.01 733.85 700.00 734.99 723.51 -11.48 -1.56% 4,311 3,119,052
2024-04-30 700.03 736.99 700.03 730.33 734.99 4.66 0.64% 1,295 951,812
2024-04-29 700.02 737.99 681.00 744.01 730.33 -13.68 -1.84% 5,719 4,176,757
2024-04-26 715.00 744.99 710.00 749.97 744.01 -5.96 -0.79% 71,445 53,155,794
2024-04-25 720.00 749.97 718.00 779.46 749.97 -29.49 -3.78% 7,255 5,441,032
2024-04-24 784.94 784.95 750.00 789.42 779.46 -9.96 -1.26% 1,414 1,102,156
2024-04-23 750.00 789.89 750.00 778.04 789.42 11.38 1.46% 2,698 2,129,855
2024-04-22 682.10 789.97 682.10 776.35 778.04 1.69 0.22% 9,382 7,299,571
2024-04-19 748.98 800.00 748.00 750.00 776.35 26.35 3.51% 14,282 11,087,831
2024-04-18 749.99 750.00 749.00 750.00 750.00 0.00 0.00% 1,373 1,029,750
2024-04-17 708.00 750.00 708.00 707.60 750.00 42.40 5.99% 12,271 9,203,250
2024-04-16 699.00 709.00 676.00 693.07 707.60 14.53 2.10% 25,276 17,885,298
2024-04-15 671.03 699.00 671.03 697.31 693.07 -4.24 -0.61% 4,527 3,137,528
2024-04-12 671.01 699.00 671.01 690.54 697.31 6.77 0.98% 9,813 6,842,703
2024-04-11 670.07 694.00 670.07 683.15 690.54 7.39 1.08% 3,862 2,666,865
2024-04-10 670.07 690.00 670.07 683.00 683.15 0.15 0.02% 9,293 6,348,513
2024-04-09 671.01 683.00 670.07 673.64 683.00 9.36 1.39% 11,418 7,798,494
2024-04-08 675.00 683.00 672.00 683.99 673.64 -10.35 -1.51% 1,709 1,151,251
2024-04-05 670.20 684.00 670.20 681.30 683.99 2.69 0.39% 1,723 1,178,515
2024-04-04 685.06 685.06 678.00 685.01 681.30 -3.71 -0.54% 1,637 1,115,288
2024-04-03 680.01 685.06 678.00 685.05 685.01 -0.04 -0.01% 7,435 5,093,049
2024-04-02 686.01 689.00 685.05 688.11 685.05 -3.06 -0.44% 37,622 25,772,951
2024-04-01 686.00 694.80 686.00 690.48 688.11 -2.37 -0.34% 4,818 3,315,314
2024-03-29 694.00 694.90 686.10 694.90 690.48 -4.42 -0.64% 2,728 1,883,629
2024-03-28 689.00 695.00 686.00 694.99 694.90 -0.09 -0.01% 7,320 5,086,668
2024-03-27 686.10 695.00 686.01 693.38 694.99 1.61 0.23% 23,113 16,063,304
2024-03-26 686.10 698.99 686.10 697.36 693.38 -3.98 -0.57% 21,256 14,738,485
2024-03-25 693.00 698.99 685.00 702.80 697.36 -5.44 -0.77% 23,586 16,447,933
2024-03-22 700.11 703.50 691.02 705.90 702.80 -3.10 -0.44% 233,978 164,439,738
2024-03-21 703.00 706.00 700.00 704.39 705.90 1.51 0.21% 33,922 23,945,540
2024-03-20 704.98 705.00 700.00 704.92 704.39 -0.53 -0.08% 38,239 26,935,169
2024-03-19 700.00 704.99 670.05 702.66 704.92 2.26 0.32% 47,851 33,731,127
2024-03-18 700.30 702.99 697.00 702.99 702.66 -0.33 -0.05% 31,231 21,944,774
2024-03-15 700.00 703.00 699.00 705.96 702.99 -2.97 -0.42% 23,931 16,823,254
2024-03-14 700.00 705.99 700.00 704.97 705.96 0.99 0.14% 43,352 30,604,778
2024-03-13 700.00 706.00 695.00 706.90 704.97 -1.93 -0.27% 26,840 18,921,395
2024-03-12 700.00 707.98 699.90 706.95 706.90 -0.05 -0.01% 33,961 24,007,031
2024-03-11 686.21 707.89 686.21 706.39 706.95 0.56 0.08% 27,439 19,398,001
2024-03-07 690.00 707.00 690.00 707.16 706.39 -0.77 -0.11% 24,148 17,057,906
2024-03-06 706.04 708.99 690.00 717.37 707.16 -10.21 -1.42% 28,648 20,258,720
2024-03-05 707.10 719.28 706.04 719.28 717.37 -1.91 -0.27% 26,851 19,262,102
2024-03-04 711.10 720.06 707.08 720.06 719.28 -0.78 -0.11% 25,597 18,411,410
2024-03-01 711.00 725.00 711.00 720.06 720.06 0.00 0.00% 21,301 15,337,998
2024-02-29 705.27 725.00 705.27 710.47 720.06 9.59 1.35% 1,670 1,202,500
2024-02-28 711.00 727.99 705.11 715.06 710.47 -4.59 -0.64% 1,764 1,253,269
2024-02-27 720.00 728.00 710.01 721.77 715.06 -6.71 -0.93% 4,335 3,099,785
2024-02-26 728.00 728.00 711.00 729.74 721.77 -7.97 -1.09% 2,018 1,456,532
2024-02-23 720.00 730.00 720.00 730.00 729.74 -0.26 -0.04% 1,098 801,255
2024-02-22 730.00 730.00 715.05 730.00 730.00 0.00 0.00% 976 712,480
2024-02-21 710.01 730.00 710.01 720.07 730.00 9.93 1.38% 1,058 772,340
2024-02-20 725.00 738.43 710.01 729.39 720.07 -9.32 -1.28% 2,276 1,638,879
2024-02-19 738.79 738.79 710.00 738.89 729.39 -9.50 -1.29% 7,135 5,204,198
2024-02-16 734.50 738.93 713.23 738.90 738.89 -0.01 0.00% 3,198 2,362,970
2024-02-15 738.80 738.92 738.80 738.87 738.90 0.03 0.00% 10 7,389
2024-02-14 712.36 738.96 712.13 738.97 738.87 -0.10 -0.01% 1,625 1,200,664
2024-02-13 738.98 738.98 712.11 738.99 738.97 -0.02 0.00% 1,055 779,613
2024-02-09 730.00 738.99 730.00 733.69 738.99 5.30 0.72% 1,542 1,139,523
2024-02-08 717.00 739.25 717.00 739.76 733.69 -6.07 -0.82% 4,014 2,945,032
2024-02-07 720.00 739.76 720.00 739.76 739.76 0.00 0.00% 83 61,400
2024-02-06 734.00 739.76 717.00 739.76 739.76 0.00 0.00% 5,559 4,112,326
2024-02-05 715.05 739.98 715.05 761.94 739.76 -22.18 -2.91% 9,389 6,945,607
2024-02-02 740.00 764.00 740.00 748.65 761.94 13.29 1.78% 884 673,555
2024-02-01 748.00 749.00 748.00 748.80 748.65 -0.15 -0.02% 971 726,939
2024-01-31 748.79 748.80 748.79 748.99 748.80 -0.19 -0.03% 1,623 1,215,302
2024-01-30 720.00 748.99 715.00 749.99 748.99 -1.00 -0.13% 1,300 973,687
2024-01-29 720.00 749.99 720.00 715.59 749.99 34.40 4.81% 877 657,741
2024-01-26 700.01 729.99 700.01 725.00 715.59 -9.41 -1.30% 4,436 3,174,357
2024-01-25 725.00 725.00 710.00 729.99 725.00 -4.99 -0.68% 1,533 1,111,425
2024-01-24 730.00 730.00 729.99 740.79 729.99 -10.80 -1.46% 103 75,189
2024-01-23 745.00 745.00 715.02 770.00 740.79 -29.21 -3.79% 1,125 833,389
2024-01-22 750.00 770.00 750.00 750.00 770.00 20.00 2.67% 875 673,750
2024-01-19 750.00 750.00 745.00 762.76 750.00 -12.76 -1.67% 1,543 1,157,250
2024-01-18 750.00 770.00 750.00 765.48 762.76 -2.72 -0.36% 654 498,845
2024-01-17 755.00 770.00 750.00 770.00 765.48 -4.52 -0.59% 1,228 940,009
2024-01-16 770.00 770.00 770.00 769.43 770.00 0.57 0.07% 1,304 1,004,080
2024-01-15 755.00 776.00 755.00 797.00 769.43 -27.57 -3.46% 553 425,495
2024-01-12 776.00 797.00 750.00 799.00 797.00 -2.00 -0.25% 2,421 1,929,537
2024-01-11 779.00 799.00 779.00 799.99 799.00 -0.99 -0.12% 401 320,399
2024-01-10 799.99 799.99 799.99 785.00 799.99 14.99 1.91% 25 20,000
2024-01-09 780.00 785.00 780.00 780.00 785.00 5.00 0.64% 829 650,765
2024-01-08 779.00 780.00 779.00 779.02 780.00 0.98 0.13% 778 606,840
2024-01-05 790.00 790.00 778.01 824.00 779.02 -44.98 -5.46% 21,932 17,085,467
2024-01-04 780.01 825.00 780.01 830.00 824.00 -6.00 -0.72% 225 185,400
2024-01-03 810.00 830.00 810.00 839.66 830.00 -9.66 -1.15% 543 450,690
2024-01-02 776.02 839.80 776.02 874.53 839.66 -34.87 -3.99% 4,112 3,452,682
2023-12-28 776.01 899.99 776.01 839.33 874.53 35.20 4.19% 20,657 18,065,166
2023-12-27 810.00 840.00 800.00 810.98 839.33 28.35 3.50% 12,065 10,126,516
2023-12-26 816.00 838.99 776.00 800.00 810.98 10.98 1.37% 3,525 2,858,705
2023-12-25 800.10 817.00 800.00 774.02 800.00 25.98 3.36% 158 126,400
2023-12-22 774.02 774.02 774.02 789.58 774.02 -15.56 -1.97% 254 196,601
2023-12-21 800.00 817.00 774.01 796.69 789.58 -7.11 -0.89% 380 300,040
2023-12-20 815.00 818.00 772.01 839.97 796.69 -43.28 -5.15% 2,670 2,127,162
2023-12-18 772.14 840.00 772.14 799.61 839.97 40.36 5.05% 3,558 2,988,613
2023-12-15 800.00 800.00 799.00 800.00 799.61 -0.39 -0.05% 1,351 1,080,273
2023-12-14 800.00 800.00 800.00 800.00 800.00 0.00 0.00% 36 28,800
2023-12-13 800.00 800.00 800.00 800.00 800.00 0.00 0.00% 204 163,200
2023-12-12 773.00 800.00 773.00 792.66 800.00 7.34 0.93% 1,026 820,800
2023-12-11 777.00 800.00 777.00 791.45 792.66 1.21 0.15% 2,835 2,247,191
2023-12-08 776.00 792.90 772.00 778.44 791.45 13.01 1.67% 7,024 5,559,145
2023-12-07 775.00 780.00 775.00 780.00 778.44 -1.56 -0.20% 436 339,400
2023-12-06 777.00 780.00 775.00 785.59 780.00 -5.59 -0.71% 1,213 946,140
2023-12-05 780.00 792.90 775.00 789.22 785.59 -3.63 -0.46% 1,089 855,508
2023-12-04 790.00 790.00 775.00 792.90 789.22 -3.68 -0.46% 1,403 1,107,276
2023-12-01 780.00 792.90 780.00 791.00 792.90 1.90 0.24% 2,418 1,917,232
2023-11-30 790.99 791.00 790.99 790.00 791.00 1.00 0.13% 356 281,596
2023-11-29 790.00 790.00 790.00 790.99 790.00 -0.99 -0.13% 3 2,370
2023-11-28 791.00 791.00 780.00 788.99 790.99 2.00 0.25% 401 317,187
2023-11-27 790.99 791.00 778.00 790.99 788.99 -2.00 -0.25% 1,977 1,559,833
2023-11-24 780.00 790.99 780.00 790.99 790.99 0.00 0.00% 320 253,117
2023-11-23 785.00 790.99 785.00 790.99 790.99 0.00 0.00% 439 347,245
2023-11-22 791.00 791.00 780.00 791.00 790.99 -0.01 0.00% 378 298,994
2023-11-21 789.00 791.00 789.00 792.90 791.00 -1.90 -0.24% 241 190,631
2023-11-20 780.00 792.90 779.00 790.33 792.90 2.57 0.33% 1,948 1,544,569
2023-11-17 790.00 792.90 781.00 792.90 790.33 -2.57 -0.32% 797 629,893
2023-11-16 792.99 792.99 780.00 793.00 792.90 -0.10 -0.01% 1,308 1,037,113
2023-11-15 779.00 793.00 779.00 788.38 793.00 4.62 0.59% 819 649,467
2023-11-13 783.00 790.00 780.00 792.79 788.38 -4.41 -0.56% 1,978 1,559,416
2023-11-10 783.00 795.00 783.00 795.00 792.79 -2.21 -0.28% 1,649 1,307,311
2023-11-09 785.00 795.00 783.00 795.00 795.00 0.00 0.00% 164 130,380
2023-11-08 780.00 795.00 779.00 795.00 795.00 0.00 0.00% 552 438,840
2023-11-07 795.00 795.00 795.00 795.00 795.00 0.00 0.00% 204 162,180
2023-11-06 790.00 795.00 790.00 789.49 795.00 5.51 0.70% 520 413,400
2023-11-03 781.00 795.00 781.00 796.00 789.49 -6.51 -0.82% 717 566,064
2023-11-02 783.00 796.00 782.00 793.46 796.00 2.54 0.32% 5,749 4,576,204
2023-11-01 780.01 797.00 780.01 792.20 793.46 1.26 0.16% 1,321 1,048,161
2023-10-31 780.00 797.99 779.00 797.00 792.20 -4.80 -0.60% 4,792 3,796,222
2023-10-30 783.00 797.00 783.00 797.99 797.00 -0.99 -0.12% 675 537,975
2023-10-27 797.99 797.99 783.00 797.99 797.99 0.00 0.00% 651 519,491
2023-10-26 778.00 797.99 778.00 797.22 797.99 0.77 0.10% 702 560,189
2023-10-25 797.00 797.99 778.00 797.99 797.22 -0.77 -0.10% 106 84,505
2023-10-24 797.99 797.99 778.00 797.99 797.99 0.00 0.00% 1,418 1,131,550
2023-10-23 790.00 797.99 783.00 798.98 797.99 -0.99 -0.12% 1,075 857,839
2023-10-20 798.98 798.98 778.00 798.98 798.98 0.00 0.00% 27,880 22,275,562
2023-10-19 798.98 798.98 798.98 794.20 798.98 4.78 0.60% 317 253,277
2023-10-18 799.00 799.00 783.00 799.00 794.20 -4.80 -0.60% 730 579,766
2023-10-17 732.00 799.00 732.00 752.15 799.00 46.85 6.23% 1,447 1,156,153
2023-10-16 790.00 790.00 700.00 790.00 752.15 -37.85 -4.79% 6,088 4,579,089
2023-10-13 790.00 790.00 790.00 798.99 790.00 -8.99 -1.13% 67 52,930
2023-10-12 780.00 799.00 780.00 789.86 798.99 9.13 1.16% 890 711,101
2023-10-11 783.02 799.00 780.00 795.76 789.86 -5.90 -0.74% 1,451 1,146,087
2023-10-10 790.00 799.00 760.00 789.39 795.76 6.37 0.81% 3,651 2,905,320
2023-10-09 773.00 799.00 750.00 788.27 789.39 1.12 0.14% 6,482 5,116,826
2023-10-06 783.00 795.00 777.00 799.00 788.27 -10.73 -1.34% 526 414,630
2023-10-05 761.00 799.00 761.00 781.57 799.00 17.43 2.23% 1,591 1,271,209
2023-10-04 783.00 798.99 760.00 790.00 781.57 -8.43 -1.07% 2,154 1,683,502
2023-10-03 800.00 800.00 783.00 800.00 790.00 -10.00 -1.25% 1,230 971,700
2023-10-02 784.00 800.00 784.00 797.93 800.00 2.07 0.26% 2,503 2,002,400
2023-09-29 769.00 800.00 760.00 765.48 797.93 32.45 4.24% 13,523 10,790,407
2023-09-28 755.00 769.00 755.00 761.74 765.48 3.74 0.49% 1,336 1,022,681
2023-09-27 756.00 769.00 755.00 767.19 761.74 -5.45 -0.71% 1,288 981,121
2023-09-26 756.00 769.00 756.00 765.00 767.19 2.19 0.29% 1,496 1,147,716
2023-09-25 759.00 765.00 756.00 778.00 765.00 -13.00 -1.67% 1,541 1,178,865
2023-09-22 760.00 779.00 760.00 778.82 778.00 -0.82 -0.11% 522 406,116
2023-09-21 779.00 779.00 778.00 777.30 778.82 1.52 0.20% 795 619,162
2023-09-20 760.00 779.00 760.00 775.00 777.30 2.30 0.30% 1,730 1,344,729
2023-09-19 772.74 775.00 772.74 772.74 775.00 2.26 0.29% 80 62,000
2023-09-18 762.00 775.00 759.00 774.99 772.74 -2.25 -0.29% 1,754 1,355,386
2023-09-15 774.99 775.00 774.99 773.55 774.99 1.44 0.19% 142 110,049
2023-09-14 761.45 774.99 761.45 766.29 773.55 7.26 0.95% 282 218,141
2023-09-13 761.45 775.00 761.45 776.99 766.29 -10.70 -1.38% 693 531,039
2023-09-12 760.00 776.99 760.00 776.95 776.99 0.04 0.01% 1,443 1,121,197
2023-09-11 761.00 776.99 761.00 776.99 776.95 -0.04 -0.01% 306 237,747
2023-09-08 761.40 776.99 761.40 776.00 776.99 0.99 0.13% 709 550,886
2023-09-07 776.99 777.00 776.00 776.85 776.00 -0.85 -0.11% 60,818 47,194,768
2023-09-06 750.20 778.99 750.10 778.65 776.85 -1.80 -0.23% 1,035 804,040
2023-09-05 778.00 779.00 750.10 774.54 778.65 4.11 0.53% 247 192,327
2023-09-04 750.00 775.00 750.00 772.23 774.54 2.31 0.30% 1,203 931,772
2023-09-01 750.00 775.00 750.00 779.00 772.23 -6.77 -0.87% 1,824 1,408,548
2023-08-31 777.90 779.00 777.90 773.39 779.00 5.61 0.73% 1,649 1,284,571
2023-08-30 751.03 779.00 749.00 779.00 773.39 -5.61 -0.72% 1,158 895,586
2023-08-29 779.99 779.99 778.99 784.00 779.00 -5.00 -0.64% 731 569,449
2023-08-28 785.00 785.00 750.00 785.71 784.00 -1.71 -0.22% 1,332 1,044,288
2023-08-25 780.00 789.00 750.00 793.46 785.71 -7.75 -0.98% 2,915 2,290,345
2023-08-24 751.00 794.00 751.00 794.21 793.46 -0.75 -0.09% 3,038 2,410,531
2023-08-23 760.00 794.99 760.00 794.99 794.21 -0.78 -0.10% 563 447,140
2023-08-22 753.00 795.00 753.00 795.00 794.99 -0.01 0.00% 3,351 2,664,011
2023-08-21 779.20 797.00 779.20 797.00 795.00 -2.00 -0.25% 566 449,970
2023-08-18 779.20 797.00 779.20 795.64 797.00 1.36 0.17% 678 540,366
2023-08-17 794.99 796.00 779.20 794.06 795.64 1.58 0.20% 474 377,133
2023-08-16 796.00 796.00 753.00 781.65 794.06 12.41 1.59% 2,782 2,209,075
2023-08-15 762.00 795.00 762.00 762.45 781.65 19.20 2.52% 791 618,285
2023-08-14 762.00 772.00 762.00 796.99 762.45 -34.54 -4.33% 446 340,053
2023-08-11 762.00 798.00 762.00 795.91 796.99 1.08 0.14% 1,720 1,370,823
2023-08-10 762.00 798.00 762.00 773.15 795.91 22.76 2.94% 608 483,913
2023-08-09 767.99 798.00 762.00 765.90 773.15 7.25 0.95% 1,382 1,068,493
2023-08-08 766.00 768.00 762.00 781.46 765.90 -15.56 -1.99% 3,875 2,967,863
2023-08-07 782.00 782.00 771.00 798.00 781.46 -16.54 -2.07% 5,542 4,330,851
2023-08-04 798.00 798.00 782.00 798.00 798.00 0.00 0.00% 620 494,760
2023-08-03 798.00 798.00 798.00 785.47 798.00 12.53 1.60% 590 470,820
2023-08-02 790.00 799.00 773.00 789.89 785.47 -4.42 -0.56% 1,136 892,294
2023-08-01 770.00 790.00 763.00 790.00 789.89 -0.11 -0.01% 7,145 5,643,764
2023-07-31 778.00 790.00 778.00 778.00 790.00 12.00 1.54% 1,053 831,870
2023-07-28 792.00 792.00 778.00 793.00 778.00 -15.00 -1.89% 1,120 871,360
2023-07-27 789.00 793.00 789.00 792.00 793.00 1.00 0.13% 530 420,290
2023-07-26 790.00 793.00 789.00 793.00 792.00 -1.00 -0.13% 2,108 1,669,536
2023-07-25 793.00 793.00 793.00 792.42 793.00 0.58 0.07% 130 103,090
2023-07-24 790.00 793.00 789.00 792.74 792.42 -0.32 -0.04% 1,473 1,167,235
2023-07-21 792.00 793.00 792.00 792.90 792.74 -0.16 -0.02% 1,021 809,388
2023-07-20 793.00 793.00 792.00 793.00 792.90 -0.10 -0.01% 1,019 807,965
2023-07-19 793.00 793.00 793.00 800.00 793.00 -7.00 -0.88% 996 789,828
2023-07-18 798.00 800.00 793.00 799.67 800.00 0.33 0.04% 2,390 1,912,000
2023-07-17 800.00 800.00 798.00 814.85 799.67 -15.18 -1.86% 2,895 2,315,045
2023-07-07 816.00 816.00 800.00 823.06 814.85 -8.21 -1.00% 3,326 2,710,191
2023-07-06 806.01 824.90 806.01 820.40 823.06 2.66 0.32% 1,227 1,009,895
2023-07-05 810.00 821.00 806.01 823.09 820.40 -2.69 -0.33% 2,459 2,017,364
2023-07-04 806.01 829.90 806.01 816.65 823.09 6.44 0.79% 4,593 3,780,452
2023-07-03 831.00 831.00 807.00 831.39 816.65 -14.74 -1.77% 3,968 3,240,467
2023-06-30 820.00 849.00 815.00 819.91 831.39 11.48 1.40% 10,906 9,067,139
2023-06-29 813.40 830.00 808.44 829.68 819.91 -9.77 -1.18% 6,824 5,595,066
2023-06-28 830.00 830.00 814.50 833.74 829.68 -4.06 -0.49% 9,729 8,071,957
2023-06-27 815.26 849.99 815.20 852.19 833.74 -18.45 -2.17% 8,064 6,723,279
2023-06-26 839.86 860.00 818.00 857.86 852.19 -5.67 -0.66% 15,301 13,039,359
2023-06-23 734.00 860.00 731.26 748.17 857.86 109.69 14.66% 68,181 58,489,753
2023-06-22 712.46 750.00 712.46 724.53 748.17 23.64 3.26% 6,138 4,592,267
2023-06-21 712.46 727.98 712.46 727.96 724.53 -3.43 -0.47% 16,185 11,726,518
2023-06-20 698.60 727.97 698.60 703.78 727.96 24.18 3.44% 6,567 4,780,513
2023-06-19 704.99 705.00 698.50 705.44 703.78 -1.66 -0.24% 9,840 6,925,195
2023-06-16 728.00 729.99 705.00 705.24 705.44 0.20 0.03% 24,244 17,102,687
2023-06-15 712.00 720.00 705.00 718.00 705.24 -12.76 -1.78% 10,178 7,177,933
2023-06-14 702.01 720.00 702.01 718.75 718.00 -0.75 -0.10% 527 378,386
2023-06-13 707.01 730.00 707.00 709.71 718.75 9.04 1.27% 2,152 1,546,750
2023-06-12 707.10 732.99 707.00 725.78 709.71 -16.07 -2.21% 3,093 2,195,133
2023-06-09 710.00 728.98 708.00 717.04 725.78 8.74 1.22% 5,348 3,881,471
2023-06-08 710.00 725.00 710.00 724.30 717.04 -7.26 -1.00% 270 193,601
2023-06-07 710.00 728.99 706.10 731.64 724.30 -7.34 -1.00% 1,081 782,968
2023-06-06 723.00 734.29 720.00 736.99 731.64 -5.35 -0.73% 1,141 834,801
2023-06-05 706.10 736.99 706.10 722.67 736.99 14.32 1.98% 671 494,520
2023-06-02 701.01 734.99 701.01 713.95 722.67 8.72 1.22% 823 594,757
2023-05-31 702.01 720.00 700.00 714.11 713.95 -0.16 -0.02% 30,021 21,433,493
2023-05-30 700.33 719.00 700.33 713.74 714.11 0.37 0.05% 5,557 3,968,309
2023-05-29 705.00 718.99 703.00 707.67 713.74 6.07 0.86% 1,487 1,061,331
2023-05-26 710.00 710.00 700.30 710.00 707.67 -2.33 -0.33% 2,310 1,634,718
2023-05-25 701.00 718.99 700.30 719.99 710.00 -9.99 -1.39% 1,819 1,291,490
2023-05-24 719.87 720.00 715.00 718.00 719.99 1.99 0.28% 311 223,917
2023-05-23 700.12 720.00 700.11 729.05 718.00 -11.05 -1.52% 4,167 2,991,906
2023-05-22 725.00 738.98 700.00 729.33 729.05 -0.28 -0.04% 4,427 3,227,504
2023-05-19 705.00 738.00 705.00 708.00 729.33 21.33 3.01% 3,419 2,493,579
2023-05-18 710.00 710.00 707.00 727.86 708.00 -19.86 -2.73% 2,522 1,785,576
2023-05-17 720.22 729.00 720.00 740.00 727.86 -12.14 -1.64% 1,126 819,570
2023-05-16 730.00 740.00 730.00 738.26 740.00 1.74 0.24% 797 589,780
2023-05-15 720.22 746.98 720.22 746.92 738.26 -8.66 -1.16% 446 329,264
2023-05-12 745.00 748.00 720.22 744.19 746.92 2.73 0.37% 1,094 817,130
2023-05-11 722.00 749.99 720.00 737.13 744.19 7.06 0.96% 1,894 1,409,496
2023-05-10 730.00 740.00 725.00 749.99 737.13 -12.86 -1.71% 4,047 2,983,165
2023-05-09 725.55 749.99 725.00 760.89 749.99 -10.90 -1.43% 387 290,246
2023-05-08 718.00 760.89 718.00 751.69 760.89 9.20 1.22% 834 634,582
2023-05-05 730.00 770.00 722.00 778.96 751.69 -27.27 -3.50% 8,091 6,081,924
2023-05-04 721.00 778.99 721.00 784.29 778.96 -5.33 -0.68% 646 503,208
2023-05-03 705.00 788.00 705.00 786.14 784.29 -1.85 -0.24% 1,772 1,389,762
2023-05-02 790.00 795.00 760.00 794.40 786.14 -8.26 -1.04% 832 654,068
2023-05-01 800.00 800.00 760.00 807.72 794.40 -13.32 -1.65% 1,268 1,007,299
2023-04-28 815.00 815.00 800.00 819.69 807.72 -11.97 -1.46% 1,871 1,511,244
2023-04-27 796.00 850.00 796.00 774.07 819.69 45.62 5.89% 10,097 8,276,410
2023-04-26 726.24 802.00 726.24 799.90 774.07 -25.83 -3.23% 1,770 1,370,104
2023-04-25 706.01 800.00 706.01 731.41 799.90 68.49 9.36% 10,903 8,721,310
2023-04-24 723.98 735.00 710.00 719.78 731.41 11.63 1.62% 3,221 2,355,872
2023-04-21 711.00 723.98 710.00 722.08 719.78 -2.30 -0.32% 2,230 1,605,109
2023-04-20 715.00 723.98 700.00 703.73 722.08 18.35 2.61% 1,931 1,394,336
2023-04-19 715.00 723.98 700.00 720.00 703.73 -16.27 -2.26% 5,134 3,612,950
2023-04-18 700.02 720.00 700.02 714.53 720.00 5.47 0.77% 1,348 970,560
2023-04-17 700.60 723.98 700.00 721.85 714.53 -7.32 -1.01% 5,128 3,664,110
2023-04-14 720.00 723.98 697.00 719.47 721.85 2.38 0.33% 2,850 2,057,273
2023-04-13 723.99 723.99 710.00 724.84 719.47 -5.37 -0.74% 1,277 918,763
2023-04-12 725.00 725.00 700.00 707.79 724.84 17.05 2.41% 1,863 1,350,377
2023-04-11 703.01 730.00 700.00 712.44 707.79 -4.65 -0.65% 2,704 1,913,864
2023-04-10 728.00 730.00 700.00 727.98 712.44 -15.54 -2.13% 9,340 6,654,190
2023-04-07 701.01 729.99 681.10 734.00 727.98 -6.02 -0.82% 9,075 6,606,419
2023-04-06 700.00 734.00 700.00 710.24 734.00 23.76 3.35% 1,916 1,406,344
2023-04-05 718.00 718.00 701.00 719.47 710.24 -9.23 -1.28% 1,832 1,301,160
2023-04-04 720.00 720.00 716.00 722.48 719.47 -3.01 -0.42% 1,594 1,146,835
2023-04-03 735.00 735.00 720.00 735.00 722.48 -12.52 -1.70% 405 292,604
2023-03-31 735.00 735.00 720.00 734.59 735.00 0.41 0.06% 311 228,585
2023-03-30 738.00 738.00 720.00 729.33 734.59 5.26 0.72% 773 567,838
2023-03-29 731.00 739.00 716.00 729.29 729.33 0.04 0.01% 2,390 1,743,099
2023-03-28 721.00 730.00 721.00 733.89 729.29 -4.60 -0.63% 1,058 771,589
2023-03-27 720.00 739.00 715.10 740.00 733.89 -6.11 -0.83% 5,876 4,312,338
2023-03-24 735.00 740.00 735.00 739.01 740.00 0.99 0.13% 375 277,500
2023-03-23 720.00 747.00 720.00 744.68 739.01 -5.67 -0.76% 2,574 1,902,212
2023-03-22 715.01 750.00 715.01 729.40 744.68 15.28 2.09% 3,640 2,710,635
2023-03-21 730.00 740.00 728.00 740.00 729.40 -10.60 -1.43% 1,773 1,293,226
2023-03-20 730.00 741.00 722.10 750.00 740.00 -10.00 -1.33% 4,205 3,111,700
2023-03-17 725.00 750.00 725.00 754.00 750.00 -4.00 -0.53% 752 564,000
2023-03-16 754.00 755.00 754.00 748.42 754.00 5.58 0.75% 255 192,270
2023-03-15 720.00 754.00 720.00 728.28 748.42 20.14 2.77% 5,263 3,938,934
2023-03-14 729.00 730.00 716.00 750.00 728.28 -21.72 -2.90% 4,602 3,351,545
2023-03-13 744.00 758.00 731.00 770.00 750.00 -20.00 -2.60% 7,083 5,312,250
2023-03-10 741.00 770.00 741.00 756.03 770.00 13.97 1.85% 1,193 918,610
2023-03-09 721.00 780.00 721.00 750.00 756.03 6.03 0.80% 4,331 3,274,366
2023-03-07 732.01 750.00 700.00 747.07 750.00 2.93 0.39% 4,615 3,461,250
2023-03-06 736.00 748.00 736.00 766.00 747.07 -18.93 -2.47% 2,188 1,634,589
2023-03-03 762.00 770.00 736.00 768.93 766.00 -2.93 -0.38% 898 687,868
2023-03-02 761.00 770.00 761.00 773.00 768.93 -4.07 -0.53% 1,663 1,278,731
2023-03-01 774.00 774.00 773.00 758.22 773.00 14.78 1.95% 2,892 2,235,516
2023-02-28 770.00 775.00 740.00 769.73 758.22 -11.51 -1.50% 3,549 2,690,923
2023-02-27 740.00 774.00 730.00 759.85 769.73 9.88 1.30% 2,268 1,745,748
2023-02-24 741.50 779.00 734.00 764.07 759.85 -4.22 -0.55% 15,048 11,434,223
2023-02-20 735.03 773.00 735.03 767.00 764.07 -2.93 -0.38% 25,908 19,795,526
2023-02-17 726.00 778.00 726.00 780.10 767.00 -13.10 -1.68% 7,345 5,633,615
2023-02-16 775.00 783.00 701.00 793.89 780.10 -13.79 -1.74% 4,919 3,837,312
2023-02-15 772.00 799.00 770.00 802.00 793.89 -8.11 -1.01% 15,387 12,215,585
2023-02-14 772.00 802.00 772.00 796.71 802.00 5.29 0.66% 4,000 3,208,000
2023-02-13 772.00 805.00 772.00 778.00 796.71 18.71 2.40% 20,768 16,546,073
2023-02-10 772.00 780.00 772.00 775.30 778.00 2.70 0.35% 1,587 1,234,686
2023-02-09 775.00 776.00 775.00 773.26 775.30 2.04 0.26% 1,670 1,294,751
2023-02-08 772.00 792.00 772.00 787.43 773.26 -14.17 -1.80% 5,548 4,290,046
2023-02-07 780.00 788.00 780.00 788.00 787.43 -0.57 -0.07% 730 574,824
2023-02-06 772.00 788.00 772.00 790.00 788.00 -2.00 -0.25% 1,917 1,510,596
2023-02-03 798.00 798.00 773.00 783.04 790.00 6.96 0.89% 235 185,650
2023-02-02 792.00 805.00 780.00 805.59 783.04 -22.55 -2.80% 851 666,367
2023-02-01 804.99 810.00 793.00 793.46 805.59 12.13 1.53% 3,413 2,749,479
2023-01-31 795.00 812.00 792.02 809.74 793.46 -16.28 -2.01% 5,480 4,348,161
2023-01-30 795.00 812.00 792.38 795.95 809.74 13.79 1.73% 4,392 3,556,378
2023-01-27 797.00 800.00 795.00 792.37 795.95 3.58 0.45% 3,243 2,581,266
2023-01-26 791.00 810.00 790.00 817.12 792.37 -24.75 -3.03% 2,913 2,308,174
2023-01-25 800.00 820.00 783.00 790.60 817.12 26.52 3.35% 20,140 16,456,797
2023-01-24 780.00 820.00 780.00 805.59 790.60 -14.99 -1.86% 5,675 4,486,655
2023-01-23 771.02 818.00 771.02 805.38 805.59 0.21 0.03% 5,812 4,682,089
2023-01-20 781.50 828.00 760.00 781.50 805.38 23.88 3.06% 4,878 3,928,644
2023-01-19 783.01 783.01 780.00 784.09 781.50 -2.59 -0.33% 1,058 826,827
2023-01-18 814.00 814.00 783.00 784.80 784.09 -0.71 -0.09% 2,011 1,576,805
2023-01-17 790.00 790.00 783.00 804.93 784.80 -20.13 -2.50% 860 674,928
2023-01-16 805.00 810.00 785.00 807.29 804.93 -2.36 -0.29% 6,208 4,997,005
2023-01-13 800.00 810.00 800.00 809.81 807.29 -2.52 -0.31% 5,495 4,436,059
2023-01-12 810.00 814.00 803.00 809.32 809.81 0.49 0.06% 4,370 3,538,870
2023-01-11 803.10 810.00 803.10 809.80 809.32 -0.48 -0.06% 3,003 2,430,388
2023-01-10 810.00 810.00 804.00 805.09 809.80 4.71 0.59% 7,990 6,470,302
2023-01-09 805.00 807.00 805.00 815.58 805.09 -10.49 -1.29% 1,926 1,550,603
2023-01-06 810.00 839.00 806.00 837.91 815.58 -22.33 -2.66% 2,018 1,645,840
2023-01-05 824.01 852.90 816.00 823.50 837.91 14.41 1.75% 14,181 11,882,402
2023-01-04 823.50 823.50 823.50 830.00 823.50 -6.50 -0.78% 525 432,338
2023-01-03 824.00 869.90 822.00 848.17 830.00 -18.17 -2.14% 2,828 2,347,240
2023-01-02 884.99 885.00 816.00 928.75 848.17 -80.58 -8.68% 7,526 6,383,327
2022-12-30 919.00 930.00 900.00 943.81 928.75 -15.06 -1.60% 7,870 7,309,263
2022-12-28 801.01 968.00 801.01 848.69 943.81 95.12 11.21% 20,957 19,779,426
2022-12-27 795.00 850.00 795.00 818.13 848.69 30.56 3.74% 9,108 7,729,869
2022-12-26 802.00 823.00 795.00 822.35 818.13 -4.22 -0.51% 15,777 12,907,637
2022-12-23 794.01 830.00 794.01 826.04 822.35 -3.69 -0.45% 650 534,528
2022-12-22 825.00 829.00 794.00 828.00 826.04 -1.96 -0.24% 2,198 1,815,636
2022-12-21 837.99 837.99 790.01 815.98 828.00 12.02 1.47% 677 560,556
2022-12-20 801.00 844.00 790.00 823.14 815.98 -7.16 -0.87% 4,382 3,575,624
2022-12-19 840.00 856.98 800.00 840.00 823.14 -16.86 -2.01% 6,165 5,074,658
2022-12-16 793.00 840.00 793.00 840.00 840.00 0.00 0.00% 1,825 1,533,000
2022-12-15 860.00 860.00 790.00 840.17 840.00 -0.17 -0.02% 759 637,560
2022-12-14 874.00 874.00 781.00 839.79 840.17 0.38 0.05% 938 788,079
2022-12-13 997.00 997.00 819.00 957.35 839.79 -117.56 -12.28% 9,096 7,638,730
2022-12-12 950.00 981.00 940.00 853.43 957.35 103.92 12.18% 15,989 15,307,069
2022-12-09 759.00 875.40 759.00 761.32 853.43 92.11 12.10% 12,164 10,381,123
2022-12-08 741.00 762.00 741.00 758.96 761.32 2.36 0.31% 7,058 5,373,397
2022-12-07 731.02 759.00 731.02 758.48 758.96 0.48 0.06% 1,159 879,635
2022-12-06 753.00 759.77 753.00 753.14 758.48 5.34 0.71% 1,591 1,206,742
2022-12-05 722.20 756.00 722.20 749.49 753.14 3.65 0.49% 1,542 1,161,342
2022-12-02 749.98 749.98 721.00 749.04 749.49 0.45 0.06% 770 577,107
2022-12-01 749.00 749.98 748.90 748.98 749.04 0.06 0.01% 679 508,598
2022-11-30 720.00 749.00 718.00 749.99 748.98 -1.01 -0.13% 4,967 3,720,184
2022-11-29 729.01 750.00 718.00 735.02 749.99 14.97 2.04% 4,035 3,026,210
2022-11-28 730.00 762.50 729.00 760.00 735.02 -24.98 -3.29% 5,038 3,703,031
2022-11-25 745.11 760.00 730.00 762.90 760.00 -2.90 -0.38% 5,241 3,983,160
2022-11-23 745.10 763.00 745.10 762.98 762.90 -0.08 -0.01% 2,068 1,577,677
2022-11-22 745.21 763.00 745.21 764.95 762.98 -1.97 -0.26% 2,886 2,201,960
2022-11-21 745.00 764.99 745.00 763.00 764.95 1.95 0.26% 5,452 4,170,507
2022-11-18 763.00 763.00 762.99 760.67 763.00 2.33 0.31% 458 349,454
2022-11-17 750.00 762.99 750.00 761.97 760.67 -1.30 -0.17% 907 689,928
2022-11-16 745.00 762.99 745.00 751.97 761.97 10.00 1.33% 24,456 18,634,738
2022-11-15 745.00 762.99 745.00 763.58 751.97 -11.61 -1.52% 963 724,147
2022-11-14 745.00 764.99 742.00 764.93 763.58 -1.35 -0.18% 1,990 1,519,524
2022-11-11 750.00 765.00 750.00 763.49 764.93 1.44 0.19% 913 698,381
2022-11-10 741.00 768.00 741.00 766.94 763.49 -3.45 -0.45% 22,699 17,330,460
2022-11-09 745.00 768.00 745.00 741.08 766.94 25.86 3.49% 6,949 5,329,466
2022-11-08 730.00 745.00 730.00 740.03 741.08 1.05 0.14% 5,891 4,365,702
2022-11-07 749.98 750.00 728.60 749.92 740.03 -9.89 -1.32% 1,948 1,441,578
2022-11-04 750.00 750.00 728.60 740.00 749.92 9.92 1.34% 9,217 6,912,013
2022-11-03 740.00 740.00 740.00 750.00 740.00 -10.00 -1.33% 4,842 3,583,080
2022-11-02 732.00 750.00 732.00 750.00 750.00 0.00 0.00% 2,956 2,217,000
2022-11-01 750.00 750.00 740.00 754.99 750.00 -4.99 -0.66% 2,716 2,037,000
2022-10-31 721.01 755.00 721.01 741.57 754.99 13.42 1.81% 305 230,272
2022-10-28 744.00 745.00 721.00 737.57 741.57 4.00 0.54% 3,667 2,719,337
2022-10-27 720.00 743.99 720.00 729.41 737.57 8.16 1.12% 2,965 2,186,895
2022-10-26 737.00 737.00 720.00 733.16 729.41 -3.75 -0.51% 1,663 1,213,009
2022-10-25 720.00 735.00 720.00 729.98 733.16 3.18 0.44% 1,776 1,302,092
2022-10-24 730.00 735.00 720.00 733.11 729.98 -3.13 -0.43% 2,943 2,148,331
2022-10-21 720.20 750.00 720.20 756.68 733.11 -23.57 -3.11% 4,788 3,510,131
2022-10-20 713.31 768.99 713.31 733.19 756.68 23.49 3.20% 1,612 1,219,768
2022-10-19 710.03 733.99 709.20 730.48 733.19 2.71 0.37% 1,293 948,015
2022-10-18 710.00 735.00 708.20 734.73 730.48 -4.25 -0.58% 1,177 859,775
2022-10-17 706.33 735.98 706.33 732.94 734.73 1.79 0.24% 2,800 2,057,244
2022-10-14 730.00 734.99 706.23 731.26 732.94 1.68 0.23% 2,966 2,173,900
2022-10-13 706.00 733.00 706.00 725.02 731.26 6.24 0.86% 2,025 1,480,802
2022-10-12 704.00 735.98 703.01 730.69 725.02 -5.67 -0.78% 4,989 3,617,125
2022-10-11 704.15 731.00 704.13 728.88 730.69 1.81 0.25% 1,804 1,318,165
2022-10-10 704.02 729.00 704.02 728.91 728.88 -0.03 0.00% 1,895 1,381,228
2022-10-07 703.00 729.00 703.00 730.00 728.91 -1.09 -0.15% 1,451 1,057,648
2022-10-06 730.99 730.99 730.00 735.99 730.00 -5.99 -0.81% 903 659,190
2022-10-05 739.00 740.00 701.53 725.88 735.99 10.11 1.39% 848 624,120
2022-10-04 720.00 744.99 696.05 724.22 725.88 1.66 0.23% 3,726 2,704,629
2022-10-03 705.00 724.94 700.01 707.15 724.22 17.07 2.41% 5,825 4,218,582
2022-09-30 700.01 718.50 700.00 719.89 707.15 -12.74 -1.77% 2,690 1,902,234
2022-09-29 719.99 719.99 693.01 719.88 719.89 0.01 0.00% 1,034 744,366
2022-09-28 718.99 722.00 717.99 721.37 719.88 -1.49 -0.21% 938 675,247
2022-09-27 700.00 722.84 691.00 722.83 721.37 -1.46 -0.20% 4,573 3,298,825
2022-09-26 702.00 722.99 702.00 720.86 722.83 1.97 0.27% 1,360 983,049
2022-09-23 724.79 724.79 707.00 716.17 720.86 4.69 0.65% 1,134 817,455
2022-09-22 725.00 725.00 703.00 719.15 716.17 -2.98 -0.41% 1,346 963,965
2022-09-21 706.00 728.89 706.00 728.30 719.15 -9.15 -1.26% 2,163 1,555,521
2022-09-20 712.00 729.00 703.10 716.98 728.30 11.32 1.58% 1,766 1,286,178
2022-09-19 743.99 743.99 700.00 743.61 716.98 -26.63 -3.58% 7,071 5,069,766
2022-09-16 712.01 744.98 712.01 731.65 743.61 11.96 1.63% 2,049 1,523,657
2022-09-15 724.99 739.98 713.00 727.05 731.65 4.60 0.63% 1,501 1,098,207
2022-09-14 730.00 730.00 720.00 730.00 727.05 -2.95 -0.40% 339 246,470
2022-09-13 712.00 730.00 711.10 716.55 730.00 13.45 1.88% 1,450 1,058,500
2022-09-12 715.00 743.99 712.00 711.92 716.55 4.63 0.65% 9,524 6,824,422
2022-09-09 720.00 720.00 711.12 736.22 711.92 -24.30 -3.30% 475 338,162
2022-09-08 711.12 745.00 711.12 713.37 736.22 22.85 3.20% 528 388,724
2022-09-07 720.00 750.00 711.11 720.00 713.37 -6.63 -0.92% 3,377 2,409,050
2022-09-06 712.00 760.00 712.00 715.28 720.00 4.72 0.66% 6,418 4,620,960
2022-09-05 715.00 716.00 713.00 722.99 715.28 -7.71 -1.07% 6,540 4,677,931
2022-09-02 725.00 726.50 711.10 726.93 722.99 -3.94 -0.54% 675 488,018
2022-09-01 710.00 732.00 710.00 699.85 726.93 27.08 3.87% 9,645 7,011,240
2022-08-31 700.00 723.90 691.00 723.99 699.85 -24.14 -3.33% 3,748 2,623,038
2022-08-30 711.00 723.99 685.00 719.39 723.99 4.60 0.64% 3,504 2,536,861
2022-08-29 711.01 725.00 710.01 727.45 719.39 -8.06 -1.11% 1,700 1,222,963
2022-08-26 731.00 734.00 720.00 734.00 727.45 -6.55 -0.89% 6,779 4,931,384
2022-08-25 735.00 735.00 734.00 730.00 734.00 4.00 0.55% 285 209,190
2022-08-24 735.00 735.00 730.00 732.56 730.00 -2.56 -0.35% 1,177 859,210
2022-08-23 750.00 750.00 730.00 739.56 732.56 -7.00 -0.95% 4,080 2,988,845
2022-08-22 735.02 745.00 735.02 735.14 739.56 4.42 0.60% 1,700 1,257,252
2022-08-19 750.00 750.00 732.00 761.05 735.14 -25.91 -3.40% 4,149 3,050,096
2022-08-18 762.00 775.90 760.00 753.28 761.05 7.77 1.03% 1,003 763,333
2022-08-17 776.00 776.00 730.00 779.94 753.28 -26.66 -3.42% 2,573 1,938,189
2022-08-16 780.00 780.00 779.01 780.00 779.94 -0.06 -0.01% 317 247,241
2022-08-15 780.00 780.00 780.00 785.97 780.00 -5.97 -0.76% 344 268,320
2022-08-12 785.00 798.00 780.00 798.00 785.97 -12.03 -1.51% 264 207,496
2022-08-11 780.01 798.00 780.01 781.08 798.00 16.92 2.17% 80 63,840
2022-08-10 779.01 799.99 779.01 800.00 781.08 -18.92 -2.37% 233 181,992
2022-08-09 779.01 829.99 779.01 790.76 800.00 9.24 1.17% 2,130 1,704,000
2022-08-08 799.99 835.00 779.02 802.14 790.76 -11.38 -1.42% 11,893 9,404,509
2022-08-05 819.00 819.00 772.51 818.83 802.14 -16.69 -2.04% 1,225 982,622
2022-08-04 825.99 825.99 770.00 802.00 818.83 16.83 2.10% 1,307 1,070,211
2022-08-03 750.01 802.00 750.01 802.30 802.00 -0.30 -0.04% 511 409,822
2022-08-02 804.00 829.99 802.00 827.09 802.30 -24.79 -3.00% 527 422,812
2022-08-01 834.00 834.00 804.10 832.58 827.09 -5.49 -0.66% 5,381 4,450,571
2022-07-29 830.00 833.00 830.00 834.98 832.58 -2.40 -0.29% 3,481 2,898,211
2022-07-28 835.00 835.00 834.90 838.54 834.98 -3.56 -0.42% 372 310,613
2022-07-27 838.00 839.94 834.95 839.93 838.54 -1.39 -0.17% 2,650 2,222,131
2022-07-26 839.93 839.94 802.00 833.10 839.93 6.83 0.82% 1,722 1,446,359
2022-07-25 800.00 840.00 800.00 841.40 833.10 -8.30 -0.99% 4,630 3,857,253
2022-07-22 798.99 854.00 732.50 744.58 841.40 96.82 13.00% 4,472 3,762,741
2022-07-21 720.01 751.00 719.01 739.00 744.58 5.58 0.76% 13,248 9,864,196
2022-07-20 717.04 739.90 717.04 740.00 739.00 -1.00 -0.14% 995 735,305
2022-07-19 716.01 743.94 716.01 720.83 740.00 19.17 2.66% 2,904 2,148,960
2022-07-18 715.10 745.99 711.50 719.08 720.83 1.75 0.24% 8,502 6,128,497
2022-07-08 716.00 747.95 715.00 747.93 719.08 -28.85 -3.86% 5,849 4,205,899
2022-07-07 749.89 749.89 747.90 746.18 747.93 1.75 0.23% 1,045 781,587
2022-07-06 706.07 749.98 706.06 724.64 746.18 21.54 2.97% 13,303 9,926,433
2022-07-05 711.00 729.98 706.01 727.73 724.64 -3.09 -0.42% 3,411 2,471,747
2022-07-04 730.00 730.00 720.00 740.00 727.73 -12.27 -1.66% 1,267 922,034
2022-07-01 730.00 740.00 730.00 735.19 740.00 4.81 0.65% 1,262 933,880
2022-06-30 739.00 739.00 730.01 736.00 735.19 -0.81 -0.11% 1,867 1,372,600
2022-06-29 732.00 736.00 732.00 733.48 736.00 2.52 0.34% 1,813 1,334,368
2022-06-28 731.00 735.00 730.01 733.74 733.48 -0.26 -0.04% 2,610 1,914,383
2022-06-27 736.00 736.00 731.01 736.00 733.74 -2.26 -0.31% 1,512 1,109,415
2022-06-24 736.01 740.00 736.00 735.25 736.00 0.75 0.10% 2,526 1,859,136
2022-06-23 740.00 740.00 735.00 751.00 735.25 -15.75 -2.10% 1,501 1,103,610
2022-06-22 750.00 751.00 731.00 751.73 751.00 -0.73 -0.10% 658 494,158
2022-06-21 761.01 762.00 751.00 779.00 751.73 -27.27 -3.50% 5,052 3,797,740
2022-06-20 760.01 779.99 760.00 769.06 779.00 9.94 1.29% 977 761,083
2022-06-17 760.00 780.00 760.00 771.55 769.06 -2.49 -0.32% 2,569 1,975,715
2022-06-16 765.00 784.00 760.00 779.99 771.55 -8.44 -1.08% 4,594 3,544,501
2022-06-15 780.00 780.00 760.00 784.86 779.99 -4.87 -0.62% 5,505 4,293,845
2022-06-13 767.00 800.99 767.00 777.79 784.86 7.07 0.91% 5,015 3,936,073
2022-06-10 802.00 805.00 763.00 804.98 777.79 -27.19 -3.38% 4,311 3,353,053
2022-06-09 787.00 805.00 780.00 800.00 804.98 4.98 0.62% 1,217 979,661
2022-06-08 765.00 810.00 765.00 797.91 800.00 2.09 0.26% 5,575 4,460,000
2022-06-07 780.00 800.00 780.00 768.49 797.91 29.42 3.83% 11,777 9,396,986
2022-06-06 760.00 780.00 760.00 760.20 768.49 8.29 1.09% 6,271 4,819,201
2022-06-03 750.00 785.99 750.00 774.33 760.20 -14.13 -1.82% 5,030 3,823,806
2022-06-02 757.00 789.00 750.00 793.61 774.33 -19.28 -2.43% 6,165 4,773,744
2022-05-31 780.00 798.00 750.00 799.25 793.61 -5.64 -0.71% 24,732 19,627,563
2022-05-30 780.01 799.98 780.01 799.38 799.25 -0.13 -0.02% 1,380 1,102,965
2022-05-27 785.00 799.99 776.00 784.64 799.38 14.74 1.88% 1,695 1,354,949
2022-05-26 773.00 785.00 772.90 775.55 784.64 9.09 1.17% 3,962 3,108,744
2022-05-25 780.00 785.00 775.00 785.00 775.55 -9.45 -1.20% 1,190 922,905
2022-05-24 770.00 785.00 770.00 782.72 785.00 2.28 0.29% 3,815 2,994,775
2022-05-23 790.00 799.00 770.00 798.04 782.72 -15.32 -1.92% 4,795 3,753,142
2022-05-20 815.00 815.00 790.00 824.95 798.04 -26.91 -3.26% 8,308 6,630,116
2022-05-19 820.02 835.00 820.00 842.62 824.95 -17.67 -2.10% 1,972 1,626,801
2022-05-18 820.01 854.00 820.00 863.44 842.62 -20.82 -2.41% 3,020 2,544,712
2022-05-17 835.00 866.00 835.00 862.61 863.44 0.83 0.10% 6,861 5,924,062
2022-05-16 824.00 869.00 823.00 883.10 862.61 -20.49 -2.32% 2,711 2,338,536
2022-05-13 807.05 885.00 807.05 871.70 883.10 11.40 1.31% 11,245 9,930,460
2022-05-12 802.00 885.00 800.00 826.62 871.70 45.08 5.45% 6,171 5,379,261
2022-05-11 835.00 835.00 801.01 884.18 826.62 -57.56 -6.51% 4,010 3,314,746
2022-05-10 850.00 887.00 830.12 879.63 884.18 4.55 0.52% 48,506 42,888,035
2022-05-09 901.00 901.00 850.00 917.58 879.63 -37.95 -4.14% 6,070 5,339,354
2022-05-06 910.00 920.00 910.00 918.28 917.58 -0.70 -0.08% 2,679 2,458,197
2022-05-05 910.52 920.00 910.01 916.04 918.28 2.24 0.24% 3,266 2,999,102
2022-05-04 910.52 919.00 910.52 910.29 916.04 5.75 0.63% 1,930 1,767,957
2022-05-03 945.00 950.00 910.01 963.70 910.29 -53.41 -5.54% 3,594 3,271,582
2022-05-02 951.00 964.00 940.00 963.44 963.70 0.26 0.03% 23,363 22,514,923
2022-04-29 964.00 964.99 950.00 964.90 963.44 -1.46 -0.15% 2,255 2,172,557
2022-04-28 950.00 965.00 936.00 964.20 964.90 0.70 0.07% 6,603 6,371,235
2022-04-27 940.01 967.50 940.01 956.94 964.20 7.26 0.76% 3,393 3,271,531
2022-04-26 968.00 968.00 937.00 970.00 956.94 -13.06 -1.35% 1,365 1,306,223
2022-04-25 970.00 970.00 946.00 969.56 970.00 0.44 0.05% 2,885 2,798,450
2022-04-22 970.00 980.00 930.00 935.79 969.56 33.77 3.61% 5,874 5,695,195
2022-04-21 958.00 960.00 930.00 957.62 935.79 -21.83 -2.28% 3,855 3,607,470
2022-04-20 931.00 960.00 931.00 943.04 957.62 14.58 1.55% 3,180 3,045,232
2022-04-19 930.01 958.00 930.00 952.79 943.04 -9.75 -1.02% 5,204 4,907,580
2022-04-18 940.00 960.00 930.01 954.71 952.79 -1.92 -0.20% 5,026 4,788,723
2022-04-15 930.00 956.99 930.00 950.19 954.71 4.52 0.48% 2,417 2,307,534
2022-04-14 940.00 958.00 920.00 954.45 950.19 -4.26 -0.45% 15,079 14,327,915
2022-04-13 935.01 957.99 935.01 940.62 954.45 13.83 1.47% 1,533 1,463,172
2022-04-12 960.00 960.00 935.00 955.44 940.62 -14.82 -1.55% 5,265 4,952,364
2022-04-11 950.50 1,000.00 946.00 984.72 955.44 -29.28 -2.97% 9,802 9,365,223
2022-04-08 950.00 1,000.00 943.00 973.72 984.72 11.00 1.13% 14,337 14,117,931
2022-04-07 950.00 980.00 945.00 949.04 973.72 24.68 2.60% 6,575 6,402,209
2022-04-06 948.01 950.00 948.00 948.07 949.04 0.97 0.10% 58,778 55,782,673
2022-04-05 948.02 965.00 948.02 960.17 948.07 -12.10 -1.26% 2,800 2,654,596
2022-04-04 950.00 978.99 948.01 951.84 960.17 8.33 0.88% 5,434 5,217,564
2022-04-01 950.03 969.00 942.00 965.58 951.84 -13.74 -1.42% 6,129 5,833,827
2022-03-31 951.00 977.99 950.01 976.81 965.58 -11.23 -1.15% 7,545 7,285,301
2022-03-30 952.00 977.98 950.00 975.90 976.81 0.91 0.09% 10,074 9,840,384
2022-03-29 951.00 977.00 951.00 982.11 975.90 -6.21 -0.63% 3,503 3,418,578
2022-03-28 980.20 1,020.00 950.00 989.75 982.11 -7.64 -0.77% 4,756 4,670,915
2022-03-25 1,010.00 1,026.00 980.00 1,051.00 989.75 -61.25 -5.83% 6,245 6,180,989
2022-03-24 1,022.00 1,057.00 1,011.00 1,068.00 1,051.00 -17.00 -1.59% 3,745 3,935,995
2022-03-23 1,040.00 1,078.00 1,010.00 1,070.00 1,068.00 -2.00 -0.19% 10,979 11,725,572
2022-03-22 960.00 1,080.00 960.00 970.32 1,070.00 99.68 10.27% 14,034 15,016,380
2022-03-21 860.00 980.00 852.00 868.48 970.32 101.84 11.73% 9,900 9,606,168
2022-03-18 841.00 870.00 841.00 861.07 868.48 7.41 0.86% 1,931 1,677,035
2022-03-17 832.00 883.00 832.00 874.61 861.07 -13.54 -1.55% 5,189 4,468,092
2022-03-16 841.00 880.00 800.01 856.84 874.61 17.77 2.07% 7,907 6,915,541
2022-03-15 860.00 899.99 850.00 873.89 856.84 -17.05 -1.95% 10,324 8,846,016
2022-03-14 890.00 900.00 855.00 906.59 873.89 -32.70 -3.61% 14,503 12,674,027
2022-03-11 910.00 910.00 881.00 925.68 906.59 -19.09 -2.06% 4,505 4,084,188
2022-03-10 950.00 950.00 900.00 958.60 925.68 -32.92 -3.43% 6,282 5,815,122
2022-03-09 980.01 981.00 954.00 984.86 958.60 -26.26 -2.67% 9,526 9,131,624
2022-03-07 981.00 989.00 980.01 1,014.00 984.86 -29.14 -2.87% 6,444 6,346,438
2022-03-04 978.00 1,055.00 975.00 987.12 1,014.00 26.88 2.72% 14,799 15,006,186
2022-03-03 971.00 1,015.00 963.00 977.02 987.12 10.10 1.03% 6,107 6,028,342
2022-03-02 975.00 978.00 960.00 986.73 977.02 -9.71 -0.98% 5,022 4,906,594
2022-03-01 992.00 1,010.00 980.00 992.08 986.73 -5.35 -0.54% 5,260 5,190,200
2022-02-28 996.00 1,017.00 980.00 1,000.00 992.08 -7.92 -0.79% 18,930 18,780,074
2022-02-25 1,000.00 1,018.00 999.11 1,003.00 1,000.00 -3.00 -0.30% 10,327 10,327,000
2022-02-24 1,024.00 1,024.00 1,000.00 1,005.00 1,003.00 -2.00 -0.20% 12,458 12,495,374
2022-02-23 1,000.00 1,033.00 1,000.00 1,004.00 1,005.00 1.00 0.10% 15,140 15,215,700
2022-02-22 1,040.00 1,057.00 1,000.00 1,058.00 1,004.00 -54.00 -5.10% 17,056 17,124,224
2022-02-21 1,024.00 1,070.00 1,020.00 1,009.00 1,058.00 49.00 4.86% 21,993 23,268,594
2022-02-18 1,033.00 1,035.00 1,000.00 1,002.00 1,009.00 7.00 0.70% 52,295 52,765,655
2022-02-16 1,020.00 1,034.00 999.11 1,001.00 1,002.00 1.00 0.10% 129,711 129,970,422
2022-02-15 1,039.00 1,040.00 1,000.00 1,004.00 1,001.00 -3.00 -0.30% 88,503 88,591,503
2022-02-14 1,000.00 1,080.00 1,000.00 1,013.00 1,004.00 -9.00 -0.89% 57,565 57,795,260
2022-02-11 1,040.00 1,050.00 1,000.00 1,022.00 1,013.00 -9.00 -0.88% 30,607 31,004,891
2022-02-10 1,030.00 1,035.00 998.00 1,010.00 1,022.00 12.00 1.19% 39,455 40,323,010
2022-02-09 998.00 1,037.00 998.00 998.43 1,010.00 11.57 1.16% 8,104 8,185,040
2022-02-08 1,000.00 1,038.00 995.00 1,020.00 998.43 -21.57 -2.11% 4,626 4,618,737
2022-02-07 1,038.00 1,047.00 1,000.00 1,002.00 1,020.00 18.00 1.80% 7,159 7,302,180
2022-02-01 1,137.00 1,137.00 1,000.00 1,111.00 1,002.00 -109.00 -9.81% 34,037 34,105,074
2022-01-31 1,100.00 1,148.00 1,100.00 1,114.00 1,111.00 -3.00 -0.27% 3,378 3,752,958
2022-01-28 1,150.00 1,150.00 1,099.00 1,150.00 1,114.00 -36.00 -3.13% 9,127 10,167,478
2022-01-27 1,150.00 1,225.00 1,147.00 1,150.00 1,150.00 0.00 0.00% 6,820 7,843,000
2022-01-26 1,231.00 1,231.00 1,150.00 1,198.00 1,150.00 -48.00 -4.01% 2,060 2,369,000
2022-01-25 1,152.00 1,233.00 1,150.00 1,239.00 1,198.00 -41.00 -3.31% 18,643 22,334,314
2022-01-24 1,151.00 1,239.00 1,151.00 1,144.00 1,239.00 95.00 8.30% 560 693,840
2022-01-21 1,220.00 1,240.00 1,050.00 1,216.00 1,144.00 -72.00 -5.92% 10,584 12,108,096
2022-01-20 1,240.00 1,240.00 1,200.00 1,212.00 1,216.00 4.00 0.33% 1,657 2,014,912
2022-01-19 1,240.00 1,278.00 1,203.00 1,254.00 1,212.00 -42.00 -3.35% 8,314 10,076,568
2022-01-18 1,257.00 1,257.00 1,249.00 1,096.00 1,254.00 158.00 14.42% 832 1,043,328
2022-01-17 1,152.00 1,298.00 1,010.00 1,150.00 1,096.00 -54.00 -4.70% 44,335 48,591,160
2022-01-14 1,315.00 1,340.00 1,140.00 1,340.00 1,150.00 -190.00 -14.18% 62,386 71,743,900
2022-01-13 1,338.00 1,340.00 1,300.00 1,334.00 1,340.00 6.00 0.45% 790 1,058,600
2022-01-12 1,273.00 1,335.00 1,273.00 1,316.00 1,334.00 18.00 1.37% 2,986 3,983,324
2022-01-11 1,265.00 1,334.00 1,265.00 1,288.00 1,316.00 28.00 2.17% 2,751 3,620,316
2022-01-10 1,311.00 1,335.00 1,261.00 1,315.00 1,288.00 -27.00 -2.05% 9,847 12,682,936
2022-01-07 1,335.00 1,339.00 1,308.00 1,337.00 1,315.00 -22.00 -1.65% 2,910 3,826,650
2022-01-06 1,337.00 1,350.00 1,337.00 1,349.00 1,337.00 -12.00 -0.89% 2,034 2,719,458
2022-01-05 1,345.00 1,350.00 1,345.00 1,344.00 1,349.00 5.00 0.37% 12,690 17,118,810
2022-01-04 1,315.00 1,345.00 1,315.00 1,330.00 1,344.00 14.00 1.05% 3,063 4,116,672
2022-01-03 1,296.00 1,330.00 1,296.00 1,319.00 1,330.00 11.00 0.83% 6,455 8,585,150
2021-12-31 1,339.00 1,339.00 1,292.00 1,346.00 1,319.00 -27.00 -2.01% 24,622 32,476,418
2021-12-30 1,301.00 1,348.00 1,300.00 1,321.00 1,346.00 25.00 1.89% 9,434 12,698,164
2021-12-28 1,359.00 1,359.00 1,300.00 1,360.00 1,321.00 -39.00 -2.87% 4,932 6,515,172
2021-12-27 1,367.00 1,367.00 1,300.00 1,317.00 1,360.00 43.00 3.26% 7,590 10,322,400
2021-12-24 1,355.00 1,369.00 1,300.00 1,345.00 1,317.00 -28.00 -2.08% 6,612 8,708,004
2021-12-23 1,370.00 1,370.00 1,292.00 1,370.00 1,345.00 -25.00 -1.82% 44,360 59,664,200
2021-12-22 1,380.00 1,380.00 1,330.00 1,390.00 1,370.00 -20.00 -1.44% 6,698 9,176,260
2021-12-21 1,350.00 1,394.00 1,337.00 1,379.00 1,390.00 11.00 0.80% 6,353 8,830,670
2021-12-20 1,350.00 1,380.00 1,335.00 1,350.00 1,379.00 29.00 2.15% 3,793 5,230,547
2021-12-17 1,350.00 1,350.00 1,335.00 1,347.00 1,350.00 3.00 0.22% 1,902 2,567,700
2021-12-16 1,348.00 1,358.00 1,330.00 1,344.00 1,347.00 3.00 0.22% 708 953,676
2021-12-15 1,330.00 1,350.00 1,330.00 1,328.00 1,344.00 16.00 1.20% 2,489 3,345,216
2021-12-14 1,315.00 1,330.00 1,310.00 1,329.00 1,328.00 -1.00 -0.08% 16,472 21,874,816
2021-12-13 1,344.00 1,344.00 1,320.00 1,337.00 1,329.00 -8.00 -0.60% 11,395 15,143,955
2021-12-10 1,345.00 1,346.00 1,330.00 1,326.00 1,337.00 11.00 0.83% 4,284 5,727,708
2021-12-09 1,340.00 1,345.00 1,320.00 1,341.00 1,326.00 -15.00 -1.12% 14,445 19,154,070
2021-12-08 1,347.00 1,347.00 1,328.00 1,342.00 1,341.00 -1.00 -0.07% 12,150 16,293,150
2021-12-07 1,294.00 1,347.00 1,293.00 1,319.00 1,342.00 23.00 1.74% 21,554 28,925,468
2021-12-06 1,291.00 1,331.00 1,290.00 1,290.00 1,319.00 29.00 2.25% 19,078 25,163,882
2021-12-03 1,296.00 1,320.00 1,288.00 1,321.00 1,290.00 -31.00 -2.35% 21,205 27,354,450
2021-12-02 1,331.00 1,331.00 1,300.00 1,326.00 1,321.00 -5.00 -0.38% 6,886 9,096,406
2021-12-01 1,300.00 1,340.00 1,299.00 1,319.00 1,326.00 7.00 0.53% 3,436 4,556,136
2021-11-30 1,304.00 1,347.00 1,299.00 1,349.00 1,319.00 -30.00 -2.22% 4,462 5,885,378
2021-11-29 1,349.00 1,349.00 1,311.00 1,345.00 1,349.00 4.00 0.30% 1,313 1,771,237
2021-11-25 1,314.00 1,350.00 1,301.00 1,313.00 1,345.00 32.00 2.44% 626 841,970
2021-11-24 1,314.00 1,379.00 1,301.00 1,325.00 1,313.00 -12.00 -0.91% 5,548 7,284,524
2021-11-23 1,378.00 1,380.00 1,314.00 1,379.00 1,325.00 -54.00 -3.92% 6,691 8,865,575
2021-11-22 1,341.00 1,379.00 1,341.00 1,373.00 1,379.00 6.00 0.44% 2,367 3,264,093
2021-11-19 1,345.00 1,380.00 1,340.00 1,387.00 1,373.00 -14.00 -1.01% 1,515 2,080,095
2021-11-18 1,387.00 1,388.00 1,330.00 1,389.00 1,387.00 -2.00 -0.14% 861 1,194,207
2021-11-17 1,390.00 1,390.00 1,313.00 1,353.00 1,389.00 36.00 2.66% 1,445 2,007,105
2021-11-16 1,300.00 1,400.00 1,300.00 1,380.00 1,353.00 -27.00 -1.96% 4,088 5,531,064
2021-11-15 1,350.00 1,380.00 1,281.00 1,348.00 1,380.00 32.00 2.37% 2,744 3,786,720
2021-11-12 1,345.00 1,350.00 1,345.00 1,342.00 1,348.00 6.00 0.45% 2,560 3,450,880
2021-11-11 1,300.00 1,346.00 1,280.00 1,336.00 1,342.00 6.00 0.45% 2,038 2,734,996
2021-11-10 1,346.00 1,346.00 1,300.00 1,344.00 1,336.00 -8.00 -0.60% 1,632 2,180,352
2021-11-09 1,300.00 1,346.00 1,280.00 1,348.00 1,344.00 -4.00 -0.30% 1,364 1,833,216
2021-11-08 1,300.00 1,350.00 1,250.00 1,349.00 1,348.00 -1.00 -0.07% 1,852 2,496,496
2021-11-04 1,350.00 1,350.00 1,250.00 1,384.00 1,349.00 -35.00 -2.53% 3,823 5,157,227
2021-11-03 1,350.00 1,384.00 1,350.00 1,381.00 1,384.00 3.00 0.22% 221 305,864
2021-11-02 1,360.00 1,385.00 1,340.00 1,385.00 1,381.00 -4.00 -0.29% 2,963 4,091,903
2021-11-01 1,385.00 1,385.00 1,340.00 1,374.00 1,385.00 11.00 0.80% 460 637,100
2021-10-28 1,339.00 1,390.00 1,338.00 1,385.00 1,374.00 -11.00 -0.79% 1,243 1,707,882
2021-10-27 1,390.00 1,390.00 1,366.00 1,381.00 1,388.00 7.00 0.51% 2,987 4,145,956
2021-10-26 1,379.00 1,395.00 1,361.00 1,377.00 1,381.00 4.00 0.29% 1,166 1,610,246
2021-10-25 1,350.00 1,395.00 1,332.00 1,370.00 1,377.00 7.00 0.51% 6,596 9,082,692
2021-10-22 1,331.00 1,380.00 1,331.00 1,376.00 1,370.00 -6.00 -0.44% 5,975 8,185,750
2021-10-21 1,360.00 1,377.00 1,351.00 1,377.00 1,376.00 -1.00 -0.07% 1,722 2,369,472
2021-10-20 1,370.00 1,378.00 1,330.00 1,365.00 1,377.00 12.00 0.88% 2,835 3,903,795
2021-10-19 1,331.00 1,378.00 1,330.00 1,373.00 1,365.00 -8.00 -0.58% 4,203 5,737,095
2021-10-18 1,330.00 1,380.00 1,329.00 1,380.00 1,373.00 -7.00 -0.51% 10,264 14,092,472
2021-10-15 1,328.00 1,390.00 1,328.00 1,385.00 1,380.00 -5.00 -0.36% 1,951 2,692,380
2021-10-14 1,350.00 1,390.00 1,328.00 1,392.00 1,385.00 -7.00 -0.50% 3,245 4,494,325
2021-10-13 1,350.00 1,397.00 1,350.00 1,384.00 1,392.00 8.00 0.58% 993 1,382,256
2021-10-12 1,380.00 1,388.00 1,352.00 1,366.00 1,384.00 18.00 1.32% 2,580 3,570,720
2021-10-11 1,306.00 1,392.00 1,306.00 1,380.00 1,366.00 -14.00 -1.01% 2,562 3,499,692
2021-10-08 1,402.00 1,438.00 1,370.00 1,438.00 1,380.00 -58.00 -4.03% 6,959 9,603,420
2021-10-07 1,451.00 1,499.00 1,400.00 1,507.00 1,438.00 -69.00 -4.58% 5,880 8,455,440
2021-10-06 1,510.00 1,579.00 1,480.00 1,585.00 1,507.00 -78.00 -4.92% 4,200 6,329,400
2021-10-05 1,506.00 1,596.00 1,506.00 1,599.00 1,585.00 -14.00 -0.88% 2,489 3,945,065
2021-10-04 1,600.00 1,600.00 1,500.00 1,605.00 1,599.00 -6.00 -0.37% 10,278 16,434,522
2021-10-01 1,600.00 1,627.00 1,600.00 1,613.00 1,605.00 -8.00 -0.50% 1,790 2,872,950
2021-09-30 1,600.00 1,616.00 1,600.00 1,628.00 1,613.00 -15.00 -0.92% 639 1,030,707
2021-09-29 1,601.00 1,629.00 1,600.00 1,603.00 1,628.00 25.00 1.56% 5,183 8,437,924
2021-09-28 1,606.00 1,620.00 1,600.00 1,609.00 1,603.00 -6.00 -0.37% 5,735 9,193,205
2021-09-27 1,606.00 1,630.00 1,606.00 1,638.00 1,609.00 -29.00 -1.77% 798 1,283,982
2021-09-24 1,610.00 1,640.00 1,610.00 1,628.00 1,638.00 10.00 0.61% 2,551 4,178,538
2021-09-23 1,612.00 1,630.00 1,605.00 1,624.00 1,628.00 4.00 0.25% 2,032 3,308,096
2021-09-22 1,630.00 1,630.00 1,620.00 1,632.00 1,624.00 -8.00 -0.49% 494 802,256
2021-09-21 1,601.00 1,638.00 1,601.00 1,610.00 1,632.00 22.00 1.37% 2,407 3,928,224
2021-09-20 1,602.00 1,610.00 1,602.00 1,610.00 1,610.00 0.00 0.00% 772 1,242,920
2021-09-17 1,595.00 1,610.00 1,595.00 1,610.00 1,610.00 0.00 0.00% 2,957 4,760,770
2021-09-16 1,610.00 1,639.00 1,595.00 1,621.00 1,610.00 -11.00 -0.68% 3,021 4,863,810
2021-09-15 1,610.00 1,650.00 1,600.00 1,686.00 1,621.00 -65.00 -3.86% 6,855 11,111,955
2021-09-14 1,720.00 1,720.00 1,595.00 1,717.00 1,686.00 -31.00 -1.81% 12,034 20,289,324
2021-09-13 1,721.00 1,750.00 1,700.00 1,700.00 1,717.00 17.00 1.00% 15,066 25,868,322
2021-09-10 1,629.00 1,701.00 1,629.00 1,619.00 1,700.00 81.00 5.00% 8,089 13,751,300
2021-09-09 1,581.00 1,629.00 1,581.00 1,586.00 1,619.00 33.00 2.08% 17,471 28,285,549
2021-09-08 1,550.00 1,596.00 1,550.00 1,539.00 1,586.00 47.00 3.05% 8,434 13,376,324
2021-09-07 1,521.00 1,550.00 1,500.00 1,511.00 1,539.00 28.00 1.85% 15,674 24,122,286
2021-09-06 1,500.00 1,519.00 1,500.00 1,509.00 1,511.00 2.00 0.13% 7,935 11,989,785
2021-09-03 1,405.00 1,512.00 1,405.00 1,425.00 1,509.00 84.00 5.89% 5,903 8,907,627
2021-09-02 1,400.00 1,450.00 1,400.00 1,394.00 1,425.00 31.00 2.22% 4,731 6,741,675
2021-09-01 1,362.00 1,400.00 1,362.00 1,399.00 1,394.00 -5.00 -0.36% 2,465 3,436,210
2021-08-31 1,400.00 1,438.00 1,351.00 1,445.00 1,399.00 -46.00 -3.18% 5,531 7,737,869
2021-08-30 1,492.00 1,500.00 1,421.00 1,492.00 1,445.00 -47.00 -3.15% 2,462 3,557,590
2021-08-27 1,411.00 1,525.00 1,411.00 1,525.00 1,492.00 -33.00 -2.16% 8,533 12,731,236
2021-08-26 1,479.00 1,630.00 1,403.00 1,420.00 1,525.00 105.00 7.39% 10,425 15,898,125
2021-08-25 1,269.00 1,478.00 1,269.00 1,340.00 1,420.00 80.00 5.97% 15,866 22,529,720
2021-08-24 1,245.00 1,344.00 1,245.00 1,284.00 1,340.00 56.00 4.36% 7,939 10,638,260
2021-08-23 1,285.00 1,285.00 1,227.00 1,274.00 1,284.00 10.00 0.78% 1,301 1,670,484
2021-08-20 1,228.00 1,300.00 1,220.00 1,221.00 1,274.00 53.00 4.34% 9,446 12,034,204
2021-08-19 1,228.00 1,230.00 1,221.00 1,240.00 1,221.00 -19.00 -1.53% 6,309 7,703,289
2021-08-18 1,250.00 1,250.00 1,227.00 1,262.00 1,240.00 -22.00 -1.74% 4,793 5,943,320
2021-08-17 1,288.00 1,290.00 1,246.00 1,294.00 1,262.00 -32.00 -2.47% 3,951 4,986,162
2021-08-16 1,242.00 1,299.00 1,230.00 1,290.00 1,294.00 4.00 0.31% 2,867 3,709,898
2021-08-13 1,259.00 1,300.00 1,233.00 1,279.00 1,290.00 11.00 0.86% 1,403 1,809,870
2021-08-12 1,259.00 1,280.00 1,230.00 1,288.00 1,279.00 -9.00 -0.70% 1,757 2,247,203
2021-08-11 1,250.00 1,300.00 1,226.00 1,346.00 1,288.00 -58.00 -4.31% 5,314 6,844,432
2021-08-10 1,227.00 1,349.00 1,227.00 1,351.00 1,346.00 -5.00 -0.37% 302 406,492
2021-08-09 1,250.00 1,353.00 1,220.00 1,237.00 1,351.00 114.00 9.22% 3,610 4,877,110
2021-08-06 1,240.00 1,240.00 1,210.00 1,258.00 1,237.00 -21.00 -1.67% 7,036 8,703,532
2021-08-05 1,250.00 1,258.00 1,250.00 1,243.00 1,258.00 15.00 1.21% 3,018 3,796,644
2021-08-04 1,256.00 1,259.00 1,222.00 1,236.00 1,243.00 7.00 0.57% 1,514 1,881,902
2021-08-03 1,203.00 1,277.00 1,202.00 1,249.00 1,236.00 -13.00 -1.04% 6,704 8,286,144
2021-08-02 1,209.00 1,288.00 1,209.00 1,273.00 1,249.00 -24.00 -1.89% 7,839 9,790,911
2021-07-30 1,201.00 1,299.00 1,201.00 1,322.00 1,273.00 -49.00 -3.71% 3,603 4,586,619
2021-07-29 1,206.00 1,338.00 1,206.00 1,208.00 1,322.00 114.00 9.44% 1,125 1,487,250
2021-07-28 1,205.00 1,337.00 1,200.00 1,368.00 1,208.00 -160.00 -11.70% 3,264 3,942,912
2021-07-27 1,360.00 1,368.00 1,300.00 1,366.00 1,368.00 2.00 0.15% 424 580,032
2021-07-26 1,310.00 1,368.00 1,310.00 1,360.00 1,366.00 6.00 0.44% 1,520 2,076,320
2021-07-24 1,369.00 1,370.00 1,311.00 1,359.00 1,360.00 1.00 0.07% 10,551 14,349,360
2021-07-23 1,224.00 1,370.00 1,224.00 1,320.00 1,359.00 39.00 2.95% 10,557 14,346,963
2021-07-22 1,289.00 1,323.00 1,289.00 1,297.00 1,320.00 23.00 1.77% 2,387 3,150,840
2021-07-21 1,211.00 1,297.00 1,200.00 1,253.00 1,297.00 44.00 3.51% 4,066 5,273,602
2021-07-20 1,253.00 1,254.00 1,253.00 1,322.00 1,253.00 -69.00 -5.22% 262 328,286
2021-07-19 1,252.00 1,330.00 1,252.00 1,314.00 1,322.00 8.00 0.61% 1,285 1,698,770
2021-07-09 1,370.00 1,370.00 1,300.00 1,368.00 1,314.00 -54.00 -3.95% 4,954 6,509,556
2021-07-08 1,315.00 1,370.00 1,315.00 1,368.00 1,368.00 0.00 0.00% 4,696 6,424,128
2021-07-07 1,367.00 1,368.00 1,309.00 1,368.00 1,368.00 0.00 0.00% 45,966 62,881,488
2021-07-06 1,375.00 1,375.00 1,308.00 1,371.00 1,368.00 -3.00 -0.22% 1,674 2,290,032
2021-07-05 1,305.00 1,380.00 1,305.00 1,384.00 1,371.00 -13.00 -0.94% 877 1,202,367
2021-07-02 1,379.00 1,384.00 1,379.00 1,387.00 1,384.00 -3.00 -0.22% 173 239,432
2021-07-01 1,395.00 1,395.00 1,304.00 1,453.00 1,387.00 -66.00 -4.54% 4,549 6,309,463
2021-06-30 1,313.00 1,492.00 1,313.00 1,406.00 1,453.00 47.00 3.34% 40,141 58,324,873
2021-06-29 1,348.00 1,438.00 1,305.00 1,376.00 1,406.00 30.00 2.18% 6,314 8,877,484
2021-06-28 1,260.00 1,395.00 1,178.00 1,263.00 1,376.00 113.00 8.95% 3,424 4,711,424
2021-06-25 1,125.00 1,270.00 1,125.00 1,188.00 1,263.00 75.00 6.31% 8,726 11,020,938
2021-06-24 1,100.00 1,190.00 1,100.00 1,104.00 1,188.00 84.00 7.61% 8,499 10,096,812
2021-06-23 1,125.00 1,149.00 1,101.00 1,144.00 1,104.00 -40.00 -3.50% 3,173 3,502,992
2021-06-22 1,160.00 1,190.00 1,108.00 1,158.00 1,144.00 -14.00 -1.21% 27,693 31,680,792
2021-06-21 1,112.00 1,168.00 1,110.00 1,104.00 1,158.00 54.00 4.89% 3,542 4,101,636
2021-06-18 1,104.00 1,110.00 1,100.00 1,131.00 1,104.00 -27.00 -2.39% 6,697 7,393,488
2021-06-17 1,185.00 1,185.00 1,100.00 1,148.00 1,131.00 -17.00 -1.48% 9,369 10,596,339
2021-06-16 1,150.00 1,187.00 1,117.00 1,191.00 1,148.00 -43.00 -3.61% 6,044 6,938,512
2021-06-15 1,180.00 1,198.00 1,111.00 1,199.00 1,191.00 -8.00 -0.67% 5,434 6,471,894
2021-06-14 1,248.00 1,248.00 1,180.00 1,250.00 1,199.00 -51.00 -4.08% 2,472 2,963,928
2021-06-11 1,257.00 1,257.00 1,200.00 1,250.00 1,250.00 0.00 0.00% 1,794 2,242,500
2021-06-10 1,205.00 1,273.00 1,205.00 1,266.00 1,250.00 -16.00 -1.26% 1,671 2,088,750
2021-06-08 1,201.00 1,275.00 1,200.00 1,293.00 1,266.00 -27.00 -2.09% 4,641 5,875,506
2021-06-07 1,279.00 1,300.00 1,150.00 1,298.00 1,293.00 -5.00 -0.39% 8,526 11,024,118
2021-06-04 1,200.00 1,330.00 1,200.00 1,254.00 1,298.00 44.00 3.51% 11,275 14,634,950
2021-06-03 1,260.00 1,338.00 1,250.00 1,350.00 1,254.00 -96.00 -7.11% 1,540 1,931,160
2021-06-02 1,374.00 1,374.00 1,240.00 1,307.00 1,350.00 43.00 3.29% 35,901 48,466,350
2021-05-31 1,330.00 1,340.00 1,301.00 1,383.00 1,307.00 -76.00 -5.50% 7,480 9,776,360
2021-05-28 1,303.00 1,383.00 1,303.00 1,327.00 1,383.00 4.22 4.22% 11,443 15,825,669
2021-05-27 1,355.00 1,380.00 1,301.00 1,375.00 1,327.00 -48.00 -3.49% 7,626 10,119,702
2021-05-25 1,356.00 1,386.00 1,351.00 1,400.00 1,375.00 -25.00 -1.79% 7,152 9,834,000
2021-05-24 1,380.00 1,420.00 1,371.00 1,403.00 1,400.00 -3.00 -0.21% 17,783 24,896,200
2021-05-21 1,419.00 1,420.00 1,384.00 1,423.00 1,403.00 -20.00 -1.41% 4,529 6,354,187
2021-05-20 1,380.00 1,430.00 1,380.00 1,427.00 1,423.00 -4.00 -0.28% 10,953 15,586,119
2021-05-19 1,425.00 1,428.00 1,401.00 1,460.00 1,427.00 -33.00 -2.26% 9,545 13,620,715
2021-05-18 1,420.00 1,460.00 1,420.00 1,459.00 1,460.00 1.00 0.07% 4,360 6,365,600
2021-05-17 1,421.00 1,462.00 1,421.00 1,417.00 1,459.00 42.00 2.96% 6,013 8,772,967
2021-05-14 1,460.00 1,460.00 1,410.00 1,461.00 1,417.00 -44.00 -3.01% 415 588,055
2021-05-13 1,410.00 1,480.00 1,410.00 1,470.00 1,461.00 -9.00 -0.61% 3,668 5,358,948
2021-05-12 1,450.00 1,489.00 1,440.00 1,460.00 1,470.00 10.00 0.68% 632 929,040
2021-05-11 1,480.00 1,490.00 1,400.00 1,494.00 1,460.00 -34.00 -2.28% 19,461 28,413,060
2021-05-10 1,455.00 1,500.00 1,450.00 1,493.00 1,494.00 1.00 0.07% 6,789 10,142,766
2021-05-07 1,494.00 1,500.00 1,451.00 1,500.00 1,493.00 -7.00 -0.47% 9,214 13,756,502
2021-05-06 1,462.00 1,500.00 1,451.00 1,498.00 1,500.00 2.00 0.13% 49,613 74,419,500
2021-05-05 1,471.00 1,500.00 1,461.00 1,479.00 1,498.00 19.00 1.28% 40,945 61,335,610
2021-05-04 1,500.00 1,510.00 1,471.00 1,500.00 1,479.00 -21.00 -1.40% 31,102 45,999,858
2021-05-03 1,480.00 1,519.00 1,470.00 1,483.00 1,500.00 17.00 1.15% 121,302 181,953,000
2021-04-30 1,500.00 1,510.00 1,470.00 1,506.00 1,483.00 -23.00 -1.53% 4,902 7,269,666
2021-04-29 1,478.00 1,530.00 1,478.00 1,513.00 1,506.00 -7.00 -0.46% 15,141 22,802,346
2021-04-28 1,500.00 1,530.00 1,462.00 1,530.00 1,513.00 -17.00 -1.11% 24,644 37,286,372
2021-04-27 1,531.00 1,540.00 1,442.00 1,547.00 1,530.00 -17.00 -1.10% 228,998 350,366,940
2021-04-26 1,668.00 1,725.00 1,530.00 1,704.00 1,547.00 -157.00 -9.21% 20,822 32,211,634
2021-04-23 1,729.00 1,729.00 1,665.00 1,749.00 1,704.00 -45.00 -2.57% 233,578 398,016,912
2021-04-22 1,675.00 1,768.00 1,675.00 1,740.00 1,749.00 9.00 0.52% 532,611 931,536,639
2021-04-21 1,700.00 1,780.00 1,661.00 1,702.00 1,740.00 38.00 2.23% 380,001 661,201,740
2021-04-20 1,680.00 1,800.00 1,650.00 1,640.00 1,702.00 62.00 3.78% 31,365 53,383,230
2021-04-19 1,647.00 1,647.00 1,561.00 1,433.00 1,640.00 207.00 14.45% 62,640 102,729,600
2021-04-16 1,370.00 1,460.00 1,364.00 1,370.00 1,433.00 63.00 4.60% 23,959 34,333,247
2021-04-15 1,388.00 1,388.00 1,356.00 1,379.00 1,370.00 -9.00 -0.65% 42,993 58,900,410
2021-04-14 1,390.00 1,390.00 1,360.00 1,373.00 1,379.00 6.00 0.44% 12,226 16,859,654
2021-04-13 1,361.00 1,395.00 1,361.00 1,394.00 1,373.00 -21.00 -1.51% 11,475 15,755,175
2021-04-12 1,350.00 1,400.00 1,340.00 1,398.00 1,394.00 -4.00 -0.29% 7,405 10,322,570
2021-04-09 1,310.00 1,400.00 1,310.00 1,357.00 1,398.00 41.00 3.02% 9,170 12,819,660
2021-04-08 1,360.00 1,374.00 1,301.00 1,364.00 1,357.00 -7.00 -0.51% 10,949 14,857,793
2021-04-07 1,301.00 1,390.00 1,301.00 1,392.00 1,364.00 -28.00 -2.01% 14,632 19,958,048
2021-04-06 1,395.00 1,399.00 1,300.00 1,400.00 1,392.00 -8.00 -0.57% 21,177 29,478,384
2021-04-05 1,358.00 1,400.00 1,357.00 1,402.00 1,400.00 -2.00 -0.14% 7,582 10,614,800
2021-04-02 1,401.00 1,410.00 1,360.00 1,416.00 1,402.00 -14.00 -0.99% 6,732 9,438,264
2021-04-01 1,431.00 1,431.00 1,380.00 1,455.00 1,416.00 -39.00 -2.68% 6,835 9,678,360
2021-03-31 1,401.00 1,456.00 1,390.00 1,418.00 1,455.00 37.00 2.61% 16,015 23,301,825
2021-03-30 1,428.00 1,435.00 1,410.00 1,416.00 1,418.00 2.00 0.14% 19,732 27,979,976
2021-03-29 1,429.00 1,429.00 1,401.00 1,411.00 1,416.00 5.00 0.35% 1,087 1,539,192
2021-03-26 1,410.00 1,435.00 1,400.00 1,425.00 1,411.00 -14.00 -0.98% 5,924 8,358,764
2021-03-25 1,420.00 1,470.00 1,400.00 1,432.00 1,425.00 -7.00 -0.49% 2,955 4,210,875
2021-03-24 1,440.00 1,450.00 1,380.00 1,453.00 1,432.00 -21.00 -1.45% 57,700 82,626,400
2021-03-23 1,470.00 1,480.00 1,380.00 1,450.00 1,453.00 3.00 0.21% 5,880 8,543,640
2021-03-22 1,450.00 1,470.00 1,444.00 1,449.00 1,450.00 1.00 0.07% 406,044 588,763,800
2021-03-19 1,464.00 1,464.00 1,444.00 1,458.00 1,449.00 -9.00 -0.62% 128,369 186,006,681
2021-03-18 1,466.00 1,466.00 1,450.00 1,466.00 1,458.00 -8.00 -0.55% 5,970 8,704,260
2021-03-17 1,465.00 1,470.00 1,465.00 1,478.00 1,466.00 -12.00 -0.81% 4,186 6,136,676
2021-03-16 1,498.00 1,500.00 1,459.00 1,495.00 1,478.00 -17.00 -1.14% 21,592 31,912,976
2021-03-15 1,449.00 1,498.00 1,430.00 1,448.00 1,495.00 47.00 3.25% 45,980 68,740,100
2021-03-12 1,440.00 1,450.00 1,430.00 1,437.00 1,448.00 11.00 0.77% 63,004 91,229,792
2021-03-11 1,425.00 1,447.00 1,400.00 1,434.00 1,437.00 3.00 0.21% 14,424 20,727,288
2021-03-10 1,428.00 1,435.00 1,427.00 1,429.00 1,434.00 5.00 0.35% 27,541 39,493,794
2021-03-09 1,427.00 1,440.00 1,427.00 1,426.00 1,429.00 3.00 0.21% 15,348 21,932,292
2021-03-05 1,400.00 1,427.00 1,400.00 1,419.00 1,426.00 7.00 0.49% 55,653 79,361,178
2021-03-04 1,300.00 1,430.00 1,295.00 1,430.00 1,419.00 -11.00 -0.77% 51,518 73,104,042
2021-03-03 1,320.00 1,460.00 1,296.00 1,337.00 1,430.00 93.00 6.96% 68,882 98,501,260
2021-03-02 1,250.00 1,410.00 1,150.00 1,287.00 1,337.00 50.00 3.89% 76,566 102,368,742
2021-03-01 1,390.00 1,400.00 1,208.00 1,421.00 1,287.00 -134.00 -9.43% 70,837 91,167,219
2021-02-26 1,500.00 1,500.00 1,315.00 1,526.00 1,421.00 -105.00 -6.88% 51,408 73,050,768
2021-02-25 1,510.00 1,559.00 1,460.00 1,550.00 1,526.00 -24.00 -1.55% 41,672 63,591,472
2021-02-24 1,471.00 1,590.00 1,471.00 1,490.00 1,550.00 60.00 4.03% 39,841 61,753,550
2021-02-23 1,574.00 1,590.00 1,471.00 1,564.00 1,490.00 -74.00 -4.73% 28,764 42,858,360
2021-02-22 1,500.00 1,590.00 1,500.00 1,480.00 1,564.00 84.00 5.68% 108,941 170,383,724
2021-02-19 1,422.00 1,511.00 1,350.00 1,315.00 1,480.00 165.00 12.55% 64,711 95,772,280
2021-02-18 1,200.00 1,315.00 1,200.00 1,144.00 1,315.00 171.00 14.95% 40,579 53,361,385
2021-02-17 1,101.00 1,204.00 1,081.00 1,049.00 1,144.00 95.00 9.06% 31,868 36,456,992
2021-02-16 950.01 1,100.00 950.01 959.68 1,049.00 89.32 9.31% 56,477 59,244,373
2021-02-15 948.00 965.00 880.00 928.05 959.68 31.63 3.41% 1,207,985 1,159,279,045
2021-02-11 899.00 940.00 899.00 898.95 928.05 29.10 3.24% 180,519 167,530,658
2021-02-10 871.01 900.00 871.01 870.00 898.95 28.95 3.33% 603,858 542,838,149
2021-02-09 871.00 871.00 855.00 855.01 870.00 14.99 1.75% 569,084 495,103,080
2021-02-08 850.00 871.00 850.00 855.95 855.01 -0.94 -0.11% 18,357 15,695,419
2021-02-05 871.00 871.00 850.00 870.00 855.95 -14.05 -1.61% 2,676 2,290,522
2021-02-04 860.00 871.00 860.00 865.00 870.00 5.00 0.58% 1,127,800 981,186,000
2021-02-03 860.00 865.00 860.00 854.17 865.00 10.83 1.27% 570 493,050
2021-02-02 868.00 869.50 851.00 869.35 854.17 -15.18 -1.75% 1,805 1,541,777
2021-02-01 850.00 870.00 850.00 848.97 869.35 20.38 2.40% 4,279 3,719,949
2021-01-29 824.00 850.00 820.00 824.92 848.97 24.05 2.92% 5,082 4,314,466
2021-01-28 832.00 839.00 820.00 832.28 824.92 -7.36 -0.88% 2,894 2,387,318
2021-01-27 815.00 840.00 815.00 830.29 832.28 1.99 0.24% 1,762 1,466,477
2021-01-26 845.00 850.00 815.00 849.44 830.29 -19.15 -2.25% 974 808,702
2021-01-25 849.00 878.00 815.00 840.57 849.44 8.87 1.06% 8,298 7,048,653
2021-01-22 834.00 850.00 830.00 820.59 840.57 19.98 2.43% 23,153 19,461,717
2021-01-21 800.00 850.00 770.00 802.56 820.59 18.03 2.25% 29,414 24,136,834
2021-01-20 795.00 809.00 781.00 807.80 802.56 -5.24 -0.65% 3,185 2,556,154
2021-01-19 780.00 810.00 780.00 784.35 807.80 23.45 2.99% 4,800 3,877,440
2021-01-18 750.00 785.00 740.00 745.89 784.35 38.46 5.16% 19,170 15,035,990
2021-01-15 741.90 750.00 741.90 743.00 745.89 2.89 0.39% 2,417 1,802,816
2021-01-14 744.90 744.90 743.00 743.24 743.00 -0.24 -0.03% 443 329,149
2021-01-13 749.50 749.50 706.01 719.90 743.24 23.34 3.24% 53,180 39,525,503
2021-01-12 720.00 749.90 712.00 759.90 719.90 -40.00 -5.26% 656 472,254
2021-01-11 749.80 759.90 749.80 754.56 759.90 5.34 0.71% 2,120 1,610,988
2021-01-08 750.00 763.00 740.00 749.29 754.56 5.27 0.70% 1,736 1,309,916
2021-01-07 750.00 750.00 705.00 762.62 749.29 -13.33 -1.75% 2,206 1,652,934
2021-01-06 750.00 764.00 731.00 751.38 762.62 11.24 1.50% 260 198,281
2021-01-05 732.00 759.00 732.00 770.00 751.38 -18.62 -2.42% 170 127,735
2021-01-04 785.00 785.00 770.00 799.96 770.00 -29.96 -3.75% 748 575,960
2020-12-31 759.00 800.00 750.00 750.34 799.96 49.62 6.61% 33,637 26,908,255
2020-12-30 748.00 760.00 720.00 748.21 750.34 2.13 0.28% 30,034 22,535,712
2020-12-28 715.00 750.00 715.00 743.46 748.21 4.75 0.64% 38,420 28,746,228
2020-12-25 738.00 744.00 730.00 742.03 743.46 1.43 0.19% 164,359 122,194,342
2020-12-24 730.00 745.00 730.00 740.00 742.03 2.03 0.27% 10,207 7,573,900