Дундаж ₮: 1,070.81
Дундаж Ш: 154,063
Сүүлчийн ₮: 81.48
Сүүлчийн Ш: 16,584
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2024-06-14 82.50 82.50 81.00 82.50 81.48 -1.02 -1.24% 16,584 1,351,264
2024-06-13 82.00 82.50 82.00 81.96 82.50 0.54 0.66% 103,572 8,544,690
2024-06-12 82.00 82.00 81.70 82.00 81.96 -0.04 -0.05% 52,227 4,280,525
2024-06-11 82.00 82.00 80.02 80.21 82.00 1.79 2.23% 11,851 971,782
2024-06-10 81.60 81.60 80.00 82.00 80.21 -1.79 -2.18% 41,994 3,368,339
2024-06-07 81.30 82.00 81.30 82.00 82.00 0.00 0.00% 602 49,364
2024-06-06 82.00 82.00 81.99 81.50 82.00 0.50 0.61% 13,448 1,102,736
2024-06-05 81.50 81.50 81.50 82.00 81.50 -0.50 -0.61% 366 29,829
2024-06-04 82.00 82.00 82.00 82.00 82.00 0.00 0.00% 1,386 113,652
2024-06-03 81.00 82.00 81.00 82.00 82.00 0.00 0.00% 631 51,742
2024-05-31 81.00 82.00 81.00 82.50 82.00 -0.50 -0.61% 499 40,918
2024-05-30 81.00 82.50 81.00 80.77 82.50 1.73 2.14% 5,822 480,315
2024-05-29 82.00 82.50 80.00 82.50 80.77 -1.73 -2.10% 41,692 3,367,463
2024-05-28 82.50 82.50 82.50 82.18 82.50 0.32 0.39% 1,324 109,230
2024-05-27 83.00 83.00 82.10 82.98 82.18 -0.80 -0.96% 43,114 3,543,109
2024-05-24 82.50 83.00 82.50 83.00 82.98 -0.02 -0.02% 11,789 978,251
2024-05-22 83.00 83.00 83.00 83.00 83.00 0.00 0.00% 37 3,071
2024-05-21 83.00 83.00 83.00 82.77 83.00 0.23 0.28% 1,040 86,320
2024-05-20 83.00 83.00 82.50 83.00 82.77 -0.23 -0.28% 569 47,096
2024-05-17 83.00 83.00 83.00 83.00 83.00 0.00 0.00% 9,592 796,136
2024-05-16 83.00 83.00 82.30 82.84 83.00 0.16 0.19% 44,964 3,732,012
2024-05-15 83.00 83.00 82.30 82.53 82.84 0.31 0.38% 8,557 708,862
2024-05-14 83.97 83.97 82.30 82.50 82.53 0.03 0.04% 10,261 846,840
2024-05-13 83.97 83.97 82.50 83.02 82.50 -0.52 -0.63% 2,321 191,483
2024-05-10 82.50 83.97 82.50 82.57 83.02 0.45 0.54% 54,949 4,561,866
2024-05-09 82.50 83.00 82.50 83.17 82.57 -0.60 -0.72% 10,909 900,756
2024-05-08 83.38 83.97 81.01 82.77 83.17 0.40 0.48% 40,336 3,354,745
2024-05-07 83.49 83.49 82.00 83.49 82.77 -0.72 -0.86% 59,398 4,916,372
2024-05-06 83.49 83.49 83.49 83.50 83.49 -0.01 -0.01% 1,603 133,834
2024-05-03 83.00 83.99 83.00 83.00 83.50 0.50 0.60% 48,598 4,057,933
2024-05-02 82.51 83.00 82.30 83.50 83.00 -0.50 -0.60% 20,473 1,699,259
2024-05-01 83.00 83.50 83.00 82.77 83.50 0.73 0.88% 1,650 137,775
2024-04-30 82.51 83.00 82.20 82.50 82.77 0.27 0.33% 18,078 1,496,316
2024-04-29 83.00 83.00 82.50 83.00 82.50 -0.50 -0.60% 4,174 344,355
2024-04-26 82.00 83.00 81.01 82.95 83.00 0.05 0.06% 110,375 9,161,125
2024-04-25 82.00 83.00 81.00 82.39 82.95 0.56 0.68% 242,696 20,131,633
2024-04-24 82.99 83.48 82.00 83.00 82.39 -0.61 -0.73% 104,575 8,615,934
2024-04-23 82.00 83.00 82.00 82.14 83.00 0.86 1.05% 14,592 1,211,136
2024-04-22 83.01 84.27 81.50 84.09 82.14 -1.95 -2.32% 72,138 5,925,415
2024-04-19 84.19 84.19 83.01 84.20 84.09 -0.11 -0.13% 2,368 199,125
2024-04-18 83.00 84.29 83.00 83.00 84.20 1.20 1.45% 39,580 3,332,636
2024-04-17 83.00 83.00 82.00 84.22 83.00 -1.22 -1.45% 33,671 2,794,693
2024-04-16 84.00 84.39 83.10 84.69 84.22 -0.47 -0.55% 24,360 2,051,599
2024-04-15 83.01 84.79 83.01 83.30 84.69 1.39 1.67% 109,953 9,311,920
2024-04-12 83.99 84.00 83.00 83.99 83.30 -0.69 -0.82% 2,981 248,317
2024-04-11 83.99 84.79 82.00 83.99 83.99 0.00 0.00% 2,661 223,497
2024-04-10 82.10 83.99 82.10 83.99 83.99 0.00 0.00% 1,037 87,098
2024-04-09 83.01 84.00 82.51 83.04 83.99 0.95 1.14% 5,700 478,743
2024-04-08 84.00 84.00 83.00 83.70 83.04 -0.66 -0.79% 25,267 2,098,172
2024-04-05 84.80 84.80 82.10 84.88 83.70 -1.18 -1.39% 2,577 215,695
2024-04-04 82.01 85.00 81.50 82.43 84.88 2.45 2.97% 503,898 42,770,862
2024-04-03 84.00 84.00 81.50 80.53 82.43 1.90 2.36% 15,267 1,258,459
2024-04-02 84.00 84.30 80.02 80.06 80.53 0.47 0.59% 26,338 2,120,999
2024-04-01 84.79 84.79 80.00 81.46 80.06 -1.40 -1.72% 342,198 27,396,372
2024-03-29 84.79 84.79 80.00 84.79 81.46 -3.33 -3.93% 70,424 5,736,739
2024-03-28 82.47 84.79 82.47 84.80 84.79 -0.01 -0.01% 10,050 852,140
2024-03-27 83.00 84.80 82.90 83.30 84.80 1.50 1.80% 41,408 3,511,398
2024-03-26 83.02 84.80 82.91 84.85 83.30 -1.55 -1.83% 11,407 950,203
2024-03-25 84.85 84.85 83.01 84.21 84.85 0.64 0.76% 9,572 812,184
2024-03-22 82.81 84.99 82.81 84.99 84.21 -0.78 -0.92% 709 59,705
2024-03-21 85.49 85.50 82.10 85.40 84.99 -0.41 -0.48% 53,687 4,562,858
2024-03-20 85.48 85.49 82.00 85.49 85.40 -0.09 -0.11% 52,680 4,498,872
2024-03-19 85.50 85.50 82.00 85.50 85.49 -0.01 -0.01% 11,912 1,018,357
2024-03-18 85.50 85.50 85.00 85.99 85.50 -0.49 -0.57% 16,948 1,449,054
2024-03-15 86.00 86.00 85.00 85.99 85.99 0.00 0.00% 146,574 12,603,898
2024-03-14 85.98 86.00 85.98 85.00 85.99 0.99 1.16% 11,219 964,722
2024-03-13 85.01 86.15 85.00 86.21 85.00 -1.21 -1.40% 218,884 18,605,140
2024-03-12 85.50 86.23 85.01 85.50 86.21 0.71 0.83% 42,254 3,642,717
2024-03-11 85.01 85.99 85.01 85.90 85.50 -0.40 -0.47% 7,915 676,733
2024-03-07 85.60 86.00 85.01 85.16 85.90 0.74 0.87% 18,654 1,602,379
2024-03-06 85.40 85.60 85.00 85.41 85.16 -0.25 -0.29% 74,669 6,358,812
2024-03-05 85.00 85.41 85.00 85.02 85.41 0.39 0.46% 59,405 5,073,781
2024-03-04 85.45 85.45 85.00 85.01 85.02 0.01 0.01% 119,643 10,172,048
2024-03-01 85.00 85.50 85.00 85.24 85.01 -0.23 -0.27% 2,100,602 178,572,176
2024-02-29 85.50 85.50 85.01 85.90 85.24 -0.66 -0.77% 6,351 541,359
2024-02-28 85.98 85.98 85.10 85.00 85.90 0.90 1.06% 2,490 213,891
2024-02-27 85.89 86.46 85.00 85.00 85.00 0.00 0.00% 3,582,729 304,531,965
2024-02-26 85.00 85.93 85.00 85.02 85.00 -0.02 -0.02% 2,605,310 221,451,350
2024-02-23 85.00 85.92 85.00 85.00 85.02 0.02 0.02% 5,654,583 480,752,647
2024-02-22 85.85 85.86 85.00 85.90 85.00 -0.90 -1.05% 6,303,518 535,799,030
2024-02-21 85.40 85.98 85.05 85.79 85.90 0.11 0.13% 4,326 371,603
2024-02-20 85.95 86.00 85.10 85.01 85.79 0.78 0.92% 113,104 9,703,192
2024-02-19 86.00 86.00 85.00 85.00 85.01 0.01 0.01% 4,268,630 362,876,236
2024-02-16 83.04 85.99 83.04 83.12 85.00 1.88 2.26% 21,985,208 1,868,742,680
2024-02-15 85.50 85.50 82.00 84.26 83.12 -1.14 -1.35% 1,016,954 84,529,216
2024-02-14 86.00 86.00 84.00 84.49 84.26 -0.23 -0.27% 29,427 2,479,519
2024-02-13 86.00 86.00 84.00 83.17 84.49 1.32 1.59% 103,460 8,741,335
2024-02-09 85.00 85.00 83.00 84.00 83.17 -0.83 -0.99% 1,178,634 98,026,990
2024-02-08 85.50 85.50 84.00 84.22 84.00 -0.22 -0.26% 135,309 11,365,956
2024-02-07 85.29 85.50 83.00 83.00 84.22 1.22 1.47% 2,441,629 205,633,994
2024-02-06 85.30 85.30 83.00 83.78 83.00 -0.78 -0.93% 1,246,167 103,431,861
2024-02-05 85.00 85.30 83.60 84.01 83.78 -0.23 -0.27% 27,147 2,274,376
2024-02-02 85.40 85.40 84.00 84.19 84.01 -0.18 -0.21% 26,180 2,199,382
2024-02-01 84.40 85.50 84.00 84.03 84.19 0.16 0.19% 24,358 2,050,700
2024-01-31 84.00 85.98 84.00 84.00 84.03 0.03 0.04% 33,029 2,775,427
2024-01-30 84.01 85.99 84.00 84.29 84.00 -0.29 -0.34% 38,464 3,230,976
2024-01-29 84.15 87.00 84.00 84.02 84.29 0.27 0.32% 82,625 6,964,461
2024-01-26 84.05 86.97 84.00 85.90 84.02 -1.88 -2.19% 1,262,767 106,097,683
2024-01-25 84.02 85.99 84.02 84.21 85.90 1.69 2.01% 3,247 278,917
2024-01-24 84.15 86.50 84.00 84.43 84.21 -0.22 -0.26% 16,550 1,393,676
2024-01-23 86.00 86.50 83.00 85.47 84.43 -1.04 -1.22% 117,236 9,898,235
2024-01-22 86.00 86.00 85.00 86.00 85.47 -0.53 -0.62% 43,268 3,698,116
2024-01-19 86.00 86.00 86.00 86.00 86.00 0.00 0.00% 7,243 622,898
2024-01-18 85.00 86.00 83.50 84.81 86.00 1.19 1.40% 28,541 2,454,526
2024-01-17 84.50 85.00 84.00 84.50 84.81 0.31 0.37% 49,763 4,220,400
2024-01-16 84.50 84.50 84.00 84.00 84.50 0.50 0.60% 39,935 3,374,508
2024-01-15 85.20 85.20 84.00 85.24 84.00 -1.24 -1.45% 128,024 10,754,016
2024-01-12 84.15 87.00 84.15 84.73 85.24 0.51 0.60% 75,763 6,458,038
2024-01-11 87.48 87.48 84.00 86.56 84.73 -1.83 -2.11% 107,629 9,119,405
2024-01-10 87.00 87.00 85.21 85.35 86.56 1.21 1.42% 27,043 2,340,842
2024-01-09 86.00 87.50 85.22 87.00 85.35 -1.65 -1.90% 92,349 7,881,987
2024-01-08 86.10 87.94 86.10 86.12 87.00 0.88 1.02% 16,374 1,424,538
2024-01-05 87.98 87.99 86.10 87.98 86.12 -1.86 -2.11% 84,877 7,309,607
2024-01-04 87.00 87.99 87.00 87.45 87.98 0.53 0.61% 13,289 1,169,166
2024-01-03 87.50 88.88 86.01 88.90 87.45 -1.45 -1.63% 119,096 10,414,945
2024-01-02 87.99 89.00 87.53 89.13 88.90 -0.23 -0.26% 47,278 4,203,014
2023-12-28 89.50 89.50 88.01 87.88 89.13 1.25 1.42% 4,275 381,031
2023-12-27 88.85 89.50 87.60 88.00 87.88 -0.12 -0.14% 3,732 327,968
2023-12-26 88.00 88.10 87.51 87.87 88.00 0.13 0.15% 46,374 4,080,912
2023-12-25 87.90 88.00 87.75 88.00 87.87 -0.13 -0.15% 16,486 1,448,625
2023-12-22 88.00 88.00 88.00 88.00 88.00 0.00 0.00% 7,626 671,088
2023-12-21 88.10 88.10 88.00 88.10 88.00 -0.10 -0.11% 6,156 541,728
2023-12-20 87.60 88.10 87.60 88.00 88.10 0.10 0.11% 5,163 454,860
2023-12-19 88.00 88.00 87.61 88.10 88.00 -0.10 -0.11% 3,227 283,976
2023-12-18 87.90 88.33 87.60 87.90 88.10 0.20 0.23% 36,042 3,175,300
2023-12-15 87.90 87.90 87.90 87.90 87.90 0.00 0.00% 662 58,190
2023-12-14 87.00 87.90 86.00 87.50 87.90 0.40 0.46% 1,610 141,519
2023-12-13 87.90 88.00 85.80 85.92 87.50 1.58 1.84% 22,454 1,964,725
2023-12-12 88.19 88.19 85.00 88.11 85.92 -2.19 -2.49% 9,413 808,765
2023-12-11 88.32 88.32 88.00 88.19 88.11 -0.08 -0.09% 2,259 199,040
2023-12-08 85.34 88.39 81.20 86.01 88.19 2.18 2.53% 106,338 9,377,948
2023-12-07 88.00 88.49 85.00 88.85 86.01 -2.84 -3.20% 27,055 2,327,001
2023-12-06 87.00 88.85 87.00 87.00 88.85 1.85 2.13% 3,104 275,790
2023-12-05 88.00 88.99 84.00 88.99 87.00 -1.99 -2.24% 65,119 5,665,353
2023-12-04 89.59 89.59 88.99 89.10 88.99 -0.11 -0.12% 6,110 543,729
2023-12-01 89.78 89.88 89.00 89.80 89.10 -0.70 -0.78% 6,697 596,703
2023-11-30 88.30 89.89 88.30 86.33 89.80 3.47 4.02% 5,574 500,545
2023-11-29 86.02 88.00 86.02 87.01 86.33 -0.68 -0.78% 11,440 987,615
2023-11-28 88.00 88.00 87.00 86.25 87.01 0.76 0.88% 10,626 924,568
2023-11-27 87.00 88.00 85.70 86.30 86.25 -0.05 -0.06% 121,345 10,466,006
2023-11-24 86.00 88.00 86.00 85.03 86.30 1.27 1.49% 53,883 4,650,103
2023-11-23 86.00 88.00 85.00 89.99 85.03 -4.96 -5.51% 75,364 6,408,201
2023-11-22 89.99 90.69 89.97 86.49 89.99 3.50 4.05% 1,714,371 154,276,246
2023-11-21 87.00 89.99 86.00 90.85 86.49 -4.36 -4.80% 19,952 1,725,648
2023-11-20 88.04 90.88 85.00 88.04 90.85 2.81 3.19% 63,881 5,803,589
2023-11-17 89.00 89.99 88.00 89.99 88.04 -1.95 -2.17% 55,587 4,893,879
2023-11-16 89.99 89.99 89.00 89.99 89.99 0.00 0.00% 565 50,844
2023-11-15 90.00 90.00 88.39 90.00 89.99 -0.01 -0.01% 15,547 1,399,075
2023-11-13 90.50 91.50 90.00 91.48 90.00 -1.48 -1.62% 7,348 661,320
2023-11-10 91.00 91.50 91.00 90.10 91.48 1.38 1.53% 3,738 341,952
2023-11-09 91.00 91.00 90.00 90.00 90.10 0.10 0.11% 513 46,221
2023-11-08 90.00 90.15 90.00 90.00 90.00 0.00 0.00% 8,141 732,690
2023-11-07 89.03 91.50 89.03 91.50 90.00 -1.50 -1.64% 8,199 737,910
2023-11-06 90.00 91.50 90.00 91.50 91.50 0.00 0.00% 21,030 1,924,245
2023-11-03 89.00 92.00 88.78 88.78 91.50 2.72 3.06% 29,144 2,666,676
2023-11-02 89.00 89.00 88.36 89.00 88.78 -0.22 -0.25% 12,378 1,098,919
2023-11-01 89.00 89.00 89.00 90.00 89.00 -1.00 -1.11% 20,881 1,858,409
2023-10-31 90.00 90.00 90.00 90.02 90.00 -0.02 -0.02% 11,908 1,071,720
2023-10-30 92.00 92.00 90.00 92.30 90.02 -2.28 -2.47% 44,935 4,045,049
2023-10-27 92.30 92.30 92.00 92.30 92.30 0.00 0.00% 5,466 504,512
2023-10-26 90.10 92.30 90.10 90.24 92.30 2.06 2.28% 11,829 1,091,817
2023-10-25 90.00 91.98 90.00 89.10 90.24 1.14 1.28% 26,472 2,388,833
2023-10-24 89.00 90.00 89.00 89.00 89.10 0.10 0.11% 3,399 302,851
2023-10-23 87.50 89.00 87.50 87.65 89.00 1.35 1.54% 10,803 961,467
2023-10-20 89.00 89.00 87.00 89.00 87.65 -1.35 -1.52% 17,623 1,544,656
2023-10-19 89.88 90.00 86.00 90.13 89.00 -1.13 -1.25% 133,088 11,844,832
2023-10-18 91.00 91.00 90.00 90.01 90.13 0.12 0.13% 6,314 569,081
2023-10-17 90.52 93.00 90.00 92.59 90.01 -2.58 -2.79% 75,040 6,754,350
2023-10-16 90.68 93.95 90.68 90.50 92.59 2.09 2.31% 27,149 2,513,726
2023-10-13 90.50 90.50 90.30 90.61 90.50 -0.11 -0.12% 3,072 278,016
2023-10-12 90.68 90.68 90.50 90.49 90.61 0.12 0.13% 6,316 572,293
2023-10-11 90.68 90.68 90.30 90.09 90.49 0.40 0.44% 5,256 475,615
2023-10-10 89.00 90.40 86.03 89.99 90.09 0.10 0.11% 5,639 508,018
2023-10-09 90.49 90.49 85.00 89.08 89.99 0.91 1.02% 26,609 2,394,544
2023-10-06 89.00 90.67 89.00 90.68 89.08 -1.60 -1.76% 14,678 1,307,516
2023-10-05 88.50 90.68 87.02 89.03 90.68 1.65 1.85% 29,427 2,668,440
2023-10-04 90.68 90.68 89.01 89.02 89.03 0.01 0.01% 76,494 6,810,261
2023-10-03 91.00 91.00 89.02 91.80 89.02 -2.78 -3.03% 209,777 18,674,349
2023-10-02 91.90 91.90 91.80 91.90 91.80 -0.10 -0.11% 2,235 205,173
2023-09-29 92.00 92.00 91.80 91.46 91.90 0.44 0.48% 1,753 161,101
2023-09-28 91.39 92.00 91.39 91.40 91.46 0.06 0.07% 8,820 806,677
2023-09-27 91.40 91.40 91.01 91.40 91.40 0.00 0.00% 769 70,287
2023-09-26 90.00 91.40 89.00 90.00 91.40 1.40 1.56% 41,847 3,824,816
2023-09-25 90.00 90.00 90.00 90.00 90.00 0.00 0.00% 577 51,930
2023-09-22 90.00 90.00 90.00 89.00 90.00 1.00 1.12% 2,696 242,640
2023-09-21 90.00 90.00 88.00 89.05 89.00 -0.05 -0.06% 23,396 2,082,244
2023-09-20 90.00 91.40 89.01 90.90 89.05 -1.85 -2.04% 17,276 1,538,428
2023-09-19 91.49 91.49 89.02 89.52 90.90 1.38 1.54% 17,746 1,613,111
2023-09-18 91.50 91.50 89.50 91.50 89.52 -1.98 -2.16% 15,305 1,370,104
2023-09-15 91.50 91.50 91.49 89.88 91.50 1.62 1.80% 4,895 447,893
2023-09-14 89.51 91.50 89.51 89.30 89.88 0.58 0.65% 6,593 592,579
2023-09-13 89.03 90.00 89.03 89.15 89.30 0.15 0.17% 129,476 11,562,207
2023-09-12 90.00 90.00 89.03 90.00 89.15 -0.85 -0.94% 8,128 724,611
2023-09-11 89.90 90.00 89.90 89.90 90.00 0.10 0.11% 2,389 215,010
2023-09-08 90.00 90.00 89.90 89.99 89.90 -0.09 -0.10% 966 86,843
2023-09-07 89.90 90.00 89.90 89.99 89.99 0.00 0.00% 6,052 544,619
2023-09-06 89.06 90.00 89.06 91.00 89.99 -1.01 -1.11% 42,081 3,786,869
2023-09-05 90.50 91.65 90.00 90.10 91.00 0.90 1.00% 189,435 17,238,585
2023-09-04 91.00 91.00 90.00 90.97 90.10 -0.87 -0.96% 120,072 10,818,487
2023-09-01 91.00 91.00 90.01 90.50 90.97 0.47 0.52% 57,931 5,269,983
2023-08-31 90.99 90.99 90.50 91.00 90.50 -0.50 -0.55% 4,720 427,160
2023-08-30 91.00 91.00 91.00 91.14 91.00 -0.14 -0.15% 3,625 329,875
2023-08-29 90.00 91.66 88.81 90.38 91.14 0.76 0.84% 20,381 1,857,524
2023-08-28 89.00 91.59 89.00 89.02 90.38 1.36 1.53% 9,156 827,519
2023-08-25 91.68 91.68 89.00 89.01 89.02 0.01 0.01% 7,587 675,395
2023-08-24 91.00 91.78 89.01 91.00 89.01 -1.99 -2.19% 16,893 1,503,646
2023-08-23 91.00 91.92 91.00 89.01 91.00 1.99 2.24% 7,352 669,032
2023-08-22 89.01 91.99 89.00 90.00 89.01 -0.99 -1.10% 35,302 3,142,231
2023-08-21 92.00 92.00 90.00 93.95 90.00 -3.95 -4.20% 18,873 1,698,570
2023-08-18 91.00 93.98 91.00 92.00 93.95 1.95 2.12% 54,925 5,160,204
2023-08-17 88.01 92.38 88.01 89.69 92.00 2.31 2.58% 114,439 10,528,388
2023-08-16 90.00 92.43 88.01 90.00 89.69 -0.31 -0.34% 193,861 17,387,393
2023-08-15 90.00 91.99 88.00 90.00 90.00 0.00 0.00% 10,728 965,520
2023-08-14 92.45 92.45 90.00 92.48 90.00 -2.48 -2.68% 3,367 303,030
2023-08-11 89.00 92.67 88.80 88.79 92.48 3.69 4.16% 11,340 1,048,723
2023-08-10 85.10 88.80 85.10 85.90 88.79 2.89 3.36% 17,739 1,575,046
2023-08-09 86.00 86.00 85.05 87.12 85.90 -1.22 -1.40% 34,890 2,997,051
2023-08-08 88.70 88.77 87.00 88.77 87.12 -1.65 -1.86% 17,960 1,564,675
2023-08-07 88.00 88.77 87.00 88.77 88.77 0.00 0.00% 10,188 904,389
2023-08-04 88.08 88.77 88.08 88.08 88.77 0.69 0.78% 15,880 1,409,668
2023-08-03 88.10 88.98 88.00 88.99 88.08 -0.91 -1.02% 28,252 2,488,436
2023-08-02 88.99 88.99 88.99 88.99 88.99 0.00 0.00% 3,402 302,744
2023-08-01 88.99 88.99 88.99 89.00 88.99 -0.01 -0.01% 1,145 101,894
2023-07-31 89.03 89.03 87.20 89.03 89.00 -0.03 -0.03% 3,613 321,557
2023-07-28 88.01 90.50 88.01 87.08 89.03 1.95 2.24% 6,236 555,191
2023-07-27 88.00 88.00 87.00 88.99 87.08 -1.91 -2.15% 100,068 8,713,921
2023-07-26 89.00 89.00 88.99 89.11 88.99 -0.12 -0.13% 20,139 1,792,170
2023-07-25 90.00 90.00 89.11 91.00 89.11 -1.89 -2.08% 12,789 1,139,628
2023-07-24 91.00 91.00 90.51 91.43 91.00 -0.43 -0.47% 30,047 2,734,277
2023-07-21 92.00 92.00 91.40 92.50 91.43 -1.07 -1.16% 15,469 1,414,331
2023-07-20 92.00 92.50 92.00 91.80 92.50 0.70 0.76% 7,112 657,860
2023-07-19 91.97 92.00 90.00 90.78 91.80 1.02 1.12% 39,245 3,602,691
2023-07-18 92.00 92.00 90.00 92.67 90.78 -1.89 -2.04% 20,260 1,839,203
2023-07-17 87.01 92.69 87.01 86.70 92.67 5.97 6.89% 11,370 1,053,658
2023-07-07 86.70 86.70 86.00 86.70 86.70 0.00 0.00% 16,274 1,410,956
2023-07-06 85.00 86.70 85.00 85.77 86.70 0.93 1.08% 91,373 7,922,039
2023-07-05 86.70 86.70 85.56 87.62 85.77 -1.85 -2.11% 58,920 5,053,568
2023-07-04 88.00 88.00 86.50 89.00 87.62 -1.38 -1.55% 18,585 1,628,418
2023-07-03 85.52 89.00 85.52 87.84 89.00 1.16 1.32% 1,706 151,834
2023-06-30 89.50 92.00 80.00 90.00 87.84 -2.16 -2.40% 406,232 35,683,419
2023-06-29 92.00 92.00 90.00 87.10 90.00 2.90 3.33% 10,465 941,850
2023-06-28 92.00 92.00 87.00 92.00 87.10 -4.90 -5.33% 22,391 1,950,256
2023-06-27 92.70 92.70 91.00 92.70 92.00 -0.70 -0.76% 3,241,287 298,198,404
2023-06-26 92.60 92.70 92.60 92.70 92.70 0.00 0.00% 1,738 161,113
2023-06-23 92.00 92.70 92.00 92.89 92.70 -0.19 -0.20% 4,250 393,975
2023-06-22 92.89 92.89 92.89 91.60 92.89 1.29 1.41% 135 12,540
2023-06-21 92.90 92.90 91.00 92.90 91.60 -1.30 -1.40% 75,675 6,931,830
2023-06-20 92.90 92.90 92.00 92.83 92.90 0.07 0.08% 11,724 1,089,160
2023-06-19 92.00 93.00 92.00 93.00 92.83 -0.17 -0.18% 3,170 294,271
2023-06-16 93.00 93.00 93.00 94.00 93.00 -1.00 -1.06% 278 25,854
2023-06-15 91.00 94.00 91.00 94.36 94.00 -0.36 -0.38% 1,766 166,004
2023-06-14 93.00 94.50 93.00 91.71 94.36 2.65 2.89% 7,081 668,163
2023-06-13 91.00 93.00 91.00 92.00 91.71 -0.29 -0.32% 5,070 464,970
2023-06-12 92.00 94.00 91.00 91.10 92.00 0.90 0.99% 39,694 3,651,848
2023-06-09 91.55 92.00 91.00 92.00 91.10 -0.90 -0.98% 17,640 1,607,004
2023-06-08 92.00 92.00 91.99 92.00 92.00 0.00 0.00% 2,287 210,404
2023-06-07 91.50 92.00 91.00 91.17 92.00 0.83 0.91% 11,187 1,029,204
2023-06-06 92.00 92.00 91.12 91.44 91.17 -0.27 -0.30% 21,638 1,972,736
2023-06-05 92.00 92.00 90.03 93.29 91.44 -1.85 -1.98% 14,747 1,348,466
2023-06-02 91.05 94.00 91.05 93.01 93.29 0.28 0.30% 1,901 177,344
2023-05-31 94.00 94.00 90.02 94.02 93.01 -1.01 -1.07% 15,503 1,441,934
2023-05-30 94.00 94.60 94.00 94.00 94.02 0.02 0.02% 10,942 1,028,767
2023-05-29 94.69 94.69 91.04 94.78 94.00 -0.78 -0.82% 3,444 323,736
2023-05-26 91.00 94.79 91.00 94.79 94.78 -0.01 -0.01% 5,161 489,160
2023-05-25 91.50 94.79 91.50 94.99 94.79 -0.20 -0.21% 11,097 1,051,885
2023-05-24 91.01 95.00 90.01 90.60 94.99 4.39 4.85% 1,686,387 160,189,901
2023-05-23 94.00 94.50 90.50 94.88 90.60 -4.28 -4.51% 57,846 5,240,848
2023-05-22 94.84 94.88 93.40 94.80 94.88 0.08 0.08% 3,250 308,360
2023-05-19 94.00 94.80 93.50 93.46 94.80 1.34 1.43% 7,731 732,899
2023-05-18 93.45 94.84 90.11 91.63 93.46 1.83 2.00% 10,810 1,010,303
2023-05-17 90.05 94.85 90.01 93.41 91.63 -1.78 -1.91% 39,399 3,610,130
2023-05-16 94.55 94.85 92.00 95.00 93.41 -1.59 -1.67% 14,237 1,329,878
2023-05-15 97.99 97.99 94.20 96.05 95.00 -1.05 -1.09% 7,431 705,945
2023-05-12 97.00 97.00 96.00 95.00 96.05 1.05 1.11% 8,974 861,953
2023-05-11 95.00 95.00 94.00 95.67 95.00 -0.67 -0.70% 42,431 4,030,945
2023-05-10 97.00 98.00 95.00 97.00 95.67 -1.33 -1.37% 15,629 1,495,226
2023-05-09 97.00 98.50 94.70 97.16 97.00 -0.16 -0.16% 86,934 8,432,598
2023-05-08 94.53 98.99 94.53 94.53 97.16 2.63 2.78% 66,459 6,457,156
2023-05-05 96.00 96.00 93.00 96.00 94.53 -1.47 -1.53% 46,500 4,395,645
2023-05-04 96.90 96.99 93.00 97.34 96.00 -1.34 -1.38% 14,318 1,374,528
2023-05-03 98.97 99.00 94.98 98.96 97.34 -1.62 -1.64% 147,790 14,385,879
2023-05-02 94.98 98.99 94.94 94.84 98.96 4.12 4.34% 24,161 2,390,973
2023-05-01 96.99 99.99 92.00 94.53 94.84 0.31 0.33% 25,778 2,444,786
2023-04-28 91.50 96.99 91.00 91.07 94.53 3.46 3.80% 41,530 3,925,831
2023-04-27 90.00 91.50 90.00 91.18 91.07 -0.11 -0.12% 41,500 3,779,405
2023-04-26 92.00 92.00 91.00 91.47 91.18 -0.29 -0.32% 22,424 2,044,620
2023-04-25 91.99 92.00 91.00 93.86 91.47 -2.39 -2.55% 53,610 4,903,707
2023-04-24 95.00 100.00 92.99 95.00 93.86 -1.14 -1.20% 245,301 23,023,952
2023-04-21 93.00 95.00 93.00 91.79 95.00 3.21 3.50% 121,791 11,570,145
2023-04-20 90.00 92.00 90.00 89.97 91.79 1.82 2.02% 231,011 21,204,500
2023-04-19 88.01 90.00 87.50 86.54 89.97 3.43 3.96% 170,272 15,319,372
2023-04-18 88.89 90.00 86.00 88.89 86.54 -2.35 -2.64% 100,945 8,735,780
2023-04-17 87.00 90.00 86.02 86.99 88.89 1.90 2.18% 1,003,741 89,222,537
2023-04-14 86.00 87.00 85.06 86.00 86.99 0.99 1.15% 50,037 4,352,719
2023-04-13 86.99 87.00 85.00 86.40 86.00 -0.40 -0.46% 71,814 6,176,004
2023-04-12 84.00 86.49 84.00 84.00 86.40 2.40 2.86% 118,792 10,263,629
2023-04-11 84.00 84.00 84.00 83.58 84.00 0.42 0.50% 42,381 3,560,004
2023-04-10 84.00 84.00 82.80 83.90 83.58 -0.32 -0.38% 16,067 1,342,880
2023-04-07 84.00 85.70 80.00 84.00 83.90 -0.10 -0.12% 30,026 2,519,181
2023-04-06 84.10 84.10 84.00 84.17 84.00 -0.17 -0.20% 15,443 1,297,212
2023-04-05 86.00 86.00 84.00 85.09 84.17 -0.92 -1.08% 36,326 3,057,559
2023-04-04 86.00 86.00 85.00 85.31 85.09 -0.22 -0.26% 14,086 1,198,578
2023-04-03 87.00 87.00 85.00 86.99 85.31 -1.68 -1.93% 20,260 1,728,381
2023-03-31 86.00 86.99 86.00 86.98 86.99 0.01 0.01% 23,217 2,019,647
2023-03-30 86.00 86.99 86.00 86.98 86.98 0.00 0.00% 11,768 1,023,581
2023-03-29 85.70 86.98 85.70 85.08 86.98 1.90 2.23% 18,143 1,578,078
2023-03-28 85.00 85.90 84.34 84.71 85.08 0.37 0.44% 16,112 1,370,809
2023-03-27 85.00 85.60 84.34 86.00 84.71 -1.29 -1.50% 52,812 4,473,705
2023-03-24 86.00 86.00 85.51 86.01 86.00 -0.01 -0.01% 12,051 1,036,386
2023-03-23 86.00 87.89 86.00 85.31 86.01 0.70 0.82% 11,968 1,029,368
2023-03-22 85.23 88.23 85.22 85.40 85.31 -0.09 -0.11% 13,569 1,157,571
2023-03-21 88.00 88.29 85.00 88.37 85.40 -2.97 -3.36% 43,642 3,727,027
2023-03-20 88.50 88.79 88.00 88.48 88.37 -0.11 -0.12% 21,961 1,940,694
2023-03-17 88.70 88.70 85.00 88.77 88.48 -0.29 -0.33% 123,171 10,898,170
2023-03-16 89.00 89.00 85.02 89.00 88.77 -0.23 -0.26% 43,269 3,840,989
2023-03-15 89.00 89.00 85.00 89.49 89.00 -0.49 -0.55% 20,582 1,831,798
2023-03-14 89.00 89.60 89.00 86.64 89.49 2.85 3.29% 22,476 2,011,377
2023-03-13 89.00 89.93 84.60 89.80 86.64 -3.16 -3.52% 59,418 5,147,976
2023-03-10 89.00 89.99 89.00 89.00 89.80 0.80 0.90% 16,620 1,492,476
2023-03-09 89.00 90.00 89.00 90.00 89.00 -1.00 -1.11% 15,080 1,342,120
2023-03-07 89.00 90.00 88.00 89.92 90.00 0.08 0.09% 4,664,839 419,835,510
2023-03-06 88.00 90.00 84.50 85.13 89.92 4.79 5.63% 2,396,362 215,480,871
2023-03-03 92.98 92.98 83.11 93.06 85.13 -7.93 -8.52% 11,805,184 1,004,975,314
2023-03-02 90.00 96.00 90.00 89.75 93.06 3.31 3.69% 138,159 12,857,077
2023-02-16 1,735.00 1,795.00 1,691.00 1,737.00 1,795.00 58.00 3.34% 5,513 9,895,835
2023-02-15 1,797.00 1,797.00 1,710.00 1,785.00 1,737.00 -48.00 -2.69% 6,029 10,472,373
2023-02-14 1,794.00 1,799.00 1,780.00 1,800.00 1,785.00 -15.00 -0.83% 2,973 5,306,805
2023-02-13 1,800.00 1,800.00 1,797.00 1,800.00 1,800.00 0.00 0.00% 2,173 3,911,400
2023-02-10 1,800.00 1,800.00 1,800.00 1,810.00 1,800.00 -10.00 -0.55% 1,994 3,589,200
2023-02-09 1,800.00 1,810.00 1,800.00 1,800.00 1,810.00 10.00 0.56% 10,921 19,767,010
2023-02-08 1,803.00 1,803.00 1,798.00 1,801.00 1,800.00 -1.00 -0.06% 881 1,585,800
2023-02-07 1,805.00 1,805.00 1,800.00 1,804.00 1,801.00 -3.00 -0.17% 531 956,331
2023-02-06 1,813.00 1,813.00 1,800.00 1,813.00 1,804.00 -9.00 -0.50% 321 579,084
2023-02-03 1,805.00 1,813.00 1,805.00 1,804.00 1,813.00 9.00 0.50% 430 779,590
2023-02-02 1,805.00 1,814.00 1,800.00 1,803.00 1,804.00 1.00 0.06% 3,956 7,136,624
2023-02-01 1,818.00 1,818.00 1,801.00 1,818.00 1,803.00 -15.00 -0.83% 4,615 8,320,845
2023-01-31 1,838.00 1,838.00 1,800.00 1,800.00 1,818.00 18.00 1.00% 4,792 8,711,856
2023-01-30 1,815.00 1,839.00 1,799.00 1,812.00 1,800.00 -12.00 -0.66% 15,256 27,460,800
2023-01-27 1,802.00 1,820.00 1,802.00 1,814.00 1,812.00 -2.00 -0.11% 3,370 6,106,440
2023-01-26 1,840.00 1,840.00 1,799.00 1,802.00 1,814.00 12.00 0.67% 5,749 10,428,686
2023-01-25 1,810.00 1,840.00 1,800.00 1,800.00 1,802.00 2.00 0.11% 1,038 1,870,476
2023-01-24 1,805.00 1,840.00 1,787.00 1,841.00 1,800.00 -41.00 -2.23% 7,145 12,861,000
2023-01-23 1,841.00 1,841.00 1,841.00 1,839.00 1,841.00 2.00 0.11% 4 7,364
2023-01-20 1,839.00 1,841.00 1,800.00 1,833.00 1,839.00 6.00 0.33% 2,794 5,138,166
2023-01-19 1,840.00 1,840.00 1,822.00 1,848.00 1,833.00 -15.00 -0.81% 841 1,541,553
2023-01-18 1,850.00 1,850.00 1,751.00 1,816.00 1,848.00 32.00 1.76% 4,398 8,127,504
2023-01-17 1,801.00 1,850.00 1,770.00 1,850.00 1,816.00 -34.00 -1.84% 9,622 17,473,552
2023-01-16 1,800.00 1,850.00 1,800.00 1,800.00 1,850.00 50.00 2.78% 39,314 72,730,900
2023-01-13 1,802.00 1,805.00 1,799.00 1,817.00 1,800.00 -17.00 -0.94% 6,760 12,168,000
2023-01-12 1,900.00 1,900.00 1,800.00 1,847.00 1,817.00 -30.00 -1.62% 4,666 8,478,122
2023-01-11 1,850.00 1,921.00 1,830.00 1,813.00 1,847.00 34.00 1.88% 7,309 13,499,723
2023-01-10 1,800.00 1,850.00 1,745.00 1,813.00 1,813.00 0.00 0.00% 1,180 2,139,340
2023-01-09 1,849.00 1,850.00 1,802.00 1,849.00 1,813.00 -36.00 -1.95% 647 1,173,011
2023-01-06 1,850.00 1,850.00 1,814.00 1,815.00 1,849.00 34.00 1.87% 262 484,438
2023-01-05 1,849.00 1,850.00 1,810.00 1,849.00 1,815.00 -34.00 -1.84% 467 847,605
2023-01-04 1,762.00 1,849.00 1,762.00 1,850.00 1,849.00 -1.00 -0.05% 389 719,261
2023-01-03 1,850.00 1,850.00 1,820.00 1,997.00 1,850.00 -147.00 -7.36% 1,167 2,158,950
2023-01-02 1,900.00 1,997.00 1,800.00 1,999.00 1,997.00 -2.00 -0.10% 495 988,515
2022-12-30 1,800.00 2,000.00 1,716.00 1,999.00 1,999.00 0.00 0.00% 17,799 35,580,201
2022-12-28 1,800.00 1,999.00 1,701.00 1,801.00 1,999.00 198.00 10.99% 17,365 34,712,635
2022-12-27 1,715.00 1,801.00 1,700.00 1,806.00 1,801.00 -5.00 -0.28% 3,752 6,757,352
2022-12-26 1,713.00 1,806.00 1,713.00 1,708.00 1,806.00 98.00 5.74% 54 97,524
2022-12-23 1,800.00 1,820.00 1,700.00 1,819.00 1,708.00 -111.00 -6.10% 7,820 13,356,560
2022-12-22 1,702.00 1,819.00 1,702.00 1,790.00 1,819.00 29.00 1.62% 1,453 2,643,007
2022-12-21 1,800.00 1,825.00 1,787.00 1,823.00 1,790.00 -33.00 -1.81% 1,849 3,309,710
2022-12-20 1,849.00 1,849.00 1,796.00 1,835.00 1,823.00 -12.00 -0.65% 1,755 3,199,365
2022-12-19 1,850.00 1,850.00 1,835.00 1,892.00 1,835.00 -57.00 -3.01% 218 400,030
2022-12-16 1,890.00 1,897.00 1,889.00 1,889.00 1,892.00 3.00 0.16% 327 618,684
2022-12-15 1,889.00 1,889.00 1,889.00 1,898.00 1,889.00 -9.00 -0.47% 510 963,390
2022-12-14 1,898.00 1,898.00 1,820.00 1,899.00 1,898.00 -1.00 -0.05% 819 1,554,462
2022-12-13 1,899.00 1,899.00 1,899.00 1,862.00 1,899.00 37.00 1.99% 400 759,600
2022-12-12 1,889.00 1,889.00 1,825.00 1,898.00 1,862.00 -36.00 -1.90% 193 359,366
2022-12-09 1,898.00 1,899.00 1,898.00 1,896.00 1,898.00 2.00 0.11% 31 58,838
2022-12-08 1,833.00 1,896.00 1,800.00 1,901.00 1,896.00 -5.00 -0.26% 7,128 13,514,688
2022-12-07 1,904.00 1,904.00 1,825.00 1,904.00 1,901.00 -3.00 -0.16% 86 163,486
2022-12-06 1,855.00 1,904.00 1,800.00 1,904.00 1,904.00 0.00 0.00% 1,177 2,241,008
2022-12-05 1,949.00 1,949.00 1,900.00 1,996.00 1,904.00 -92.00 -4.61% 321 611,184
2022-12-02 1,994.00 1,997.00 1,994.00 1,992.00 1,996.00 4.00 0.20% 65 129,740
2022-12-01 1,999.00 1,999.00 1,852.00 1,851.00 1,992.00 141.00 7.62% 65 129,480
2022-11-30 1,851.00 1,851.00 1,851.00 1,989.00 1,851.00 -138.00 -6.94% 1,850 3,424,350
2022-11-29 1,985.00 1,989.00 1,985.00 1,990.00 1,989.00 -1.00 -0.05% 359 714,051
2022-11-28 1,857.00 1,990.00 1,855.00 1,906.00 1,990.00 84.00 4.41% 251 499,490
2022-11-25 1,890.00 1,990.00 1,890.00 1,890.00 1,906.00 16.00 0.85% 2,338 4,456,228
2022-11-23 1,949.00 1,949.00 1,850.00 1,950.00 1,890.00 -60.00 -3.08% 3,209 6,065,010
2022-11-22 2,000.00 2,005.00 1,921.00 2,006.00 1,950.00 -56.00 -2.79% 1,609 3,137,550
2022-11-21 2,040.00 2,040.00 2,006.00 2,036.00 2,006.00 -30.00 -1.47% 422 846,532
2022-11-18 2,048.00 2,048.00 2,035.00 2,048.00 2,036.00 -12.00 -0.59% 660 1,343,760
2022-11-17 2,048.00 2,048.00 2,048.00 2,034.00 2,048.00 14.00 0.69% 90 184,320
2022-11-16 2,049.00 2,049.00 1,951.00 2,012.00 2,034.00 22.00 1.09% 803 1,633,302
2022-11-15 2,049.00 2,049.00 2,010.00 2,050.00 2,012.00 -38.00 -1.85% 404 812,848
2022-11-14 2,050.00 2,050.00 2,050.00 2,049.00 2,050.00 1.00 0.05% 112 229,600
2022-11-09 2,010.00 2,049.00 2,010.00 2,000.00 2,049.00 49.00 2.45% 291 596,259
2022-11-08 2,000.00 2,000.00 2,000.00 2,006.00 2,000.00 -6.00 -0.30% 5 10,000
2022-11-07 2,009.00 2,009.00 2,000.00 2,000.00 2,006.00 6.00 0.30% 18 36,108
2022-11-04 1,951.00 2,000.00 1,921.00 1,986.00 2,000.00 14.00 0.70% 740 1,480,000
2022-11-03 2,000.00 2,000.00 1,950.00 2,000.00 1,986.00 -14.00 -0.70% 130 258,180
2022-11-01 2,000.00 2,000.00 2,000.00 2,000.00 2,000.00 0.00 0.00% 50 100,000
2022-10-31 2,000.00 2,001.00 2,000.00 1,999.00 2,000.00 1.00 0.05% 283 566,000
2022-10-28 1,998.00 1,999.00 1,998.00 1,999.00 1,999.00 0.00 0.00% 1,821 3,640,179
2022-10-27 1,904.00 1,999.00 1,904.00 1,952.00 1,999.00 47.00 2.41% 550 1,099,450
2022-10-26 2,000.00 2,000.00 1,950.00 2,000.00 1,952.00 -48.00 -2.40% 1,629 3,179,808
2022-10-25 1,956.00 2,000.00 1,950.00 2,020.00 2,000.00 -20.00 -0.99% 1,020 2,040,000
2022-10-24 2,074.00 2,074.00 1,955.00 2,077.00 2,020.00 -57.00 -2.74% 910 1,838,200
2022-10-21 2,000.00 2,077.00 2,000.00 2,034.00 2,077.00 43.00 2.11% 177 367,629
2022-10-20 2,079.00 2,079.00 2,000.00 2,079.00 2,034.00 -45.00 -2.16% 335 681,390
2022-10-19 2,155.00 2,155.00 1,955.00 2,079.00 2,079.00 0.00 0.00% 205 426,195
2022-10-18 1,990.00 2,079.00 1,950.00 1,995.00 2,079.00 84.00 4.21% 1,274 2,648,646
2022-10-17 2,000.00 2,000.00 1,995.00 2,074.00 1,995.00 -79.00 -3.81% 405 807,975
2022-10-14 2,050.00 2,080.00 2,050.00 2,002.00 2,074.00 72.00 3.60% 458 949,892
2022-10-13 2,001.00 2,050.00 2,001.00 2,000.00 2,002.00 2.00 0.10% 202 404,404
2022-10-12 2,000.00 2,000.00 2,000.00 2,050.00 2,000.00 -50.00 -2.44% 1,357 2,714,000
2022-10-10 1,950.00 2,050.00 1,950.00 2,000.00 2,050.00 50.00 2.50% 2,571 5,270,550
2022-10-07 2,030.00 2,030.00 1,900.00 2,005.00 2,000.00 -5.00 -0.25% 6,205 12,410,000
2022-10-06 2,025.00 2,049.00 1,982.00 2,025.00 2,005.00 -20.00 -0.99% 419 840,095
2022-10-05 2,025.00 2,025.00 2,025.00 2,050.00 2,025.00 -25.00 -1.22% 200 405,000
2022-10-04 2,050.00 2,060.00 2,050.00 1,955.00 2,050.00 95.00 4.86% 1,449 2,970,450
2022-10-03 2,000.00 2,050.00 1,905.00 2,005.00 1,955.00 -50.00 -2.49% 252 492,660
2022-09-30 2,000.00 2,050.00 1,999.00 2,100.00 2,005.00 -95.00 -4.52% 1,153 2,311,765
2022-09-29 2,100.00 2,100.00 2,100.00 2,170.00 2,100.00 -70.00 -3.23% 129 270,900
2022-09-28 2,175.00 2,175.00 2,169.00 2,191.00 2,170.00 -21.00 -0.96% 22 47,740
2022-09-27 2,191.00 2,191.00 2,191.00 2,193.00 2,191.00 -2.00 -0.09% 4 8,764
2022-09-26 2,164.00 2,193.00 2,161.00 2,180.00 2,193.00 13.00 0.60% 1,297 2,844,321
2022-09-23 1,961.00 2,187.00 1,901.00 2,000.00 2,180.00 180.00 9.00% 7,388 16,105,840
2022-09-22 1,999.00 2,000.00 1,999.00 1,999.00 2,000.00 1.00 0.05% 122 244,000
2022-09-21 1,950.00 1,999.00 1,950.00 1,999.00 1,999.00 0.00 0.00% 241 481,759
2022-09-20 2,000.00 2,000.00 1,995.00 1,926.00 1,999.00 73.00 3.79% 494 987,506
2022-09-19 2,000.00 2,000.00 1,902.00 1,997.00 1,926.00 -71.00 -3.56% 20,664 39,798,864
2022-09-16 2,000.00 2,000.00 1,990.00 1,948.00 1,997.00 49.00 2.52% 404 806,788
2022-09-15 1,989.00 2,000.00 1,907.00 1,957.00 1,948.00 -9.00 -0.46% 6,464 12,591,872
2022-09-14 2,000.00 2,000.00 1,950.00 2,014.00 1,957.00 -57.00 -2.83% 775 1,516,675
2022-09-13 2,060.00 2,100.00 1,901.00 2,071.00 2,014.00 -57.00 -2.75% 22,028 44,364,392
2022-09-12 2,100.00 2,100.00 2,070.00 2,100.00 2,071.00 -29.00 -1.38% 939 1,944,669
2022-09-09 2,099.00 2,100.00 2,090.00 2,099.00 2,100.00 1.00 0.05% 5,376 11,289,600
2022-09-08 2,073.00 2,100.00 2,050.00 2,199.00 2,099.00 -100.00 -4.55% 3,095 6,496,405
2022-09-07 2,278.00 2,278.00 2,100.00 2,278.00 2,199.00 -79.00 -3.47% 3,793 8,340,807
2022-09-06 2,278.00 2,278.00 2,278.00 2,278.00 2,278.00 0.00 0.00% 128 291,584
2022-09-05 2,278.00 2,278.00 2,276.00 2,297.00 2,278.00 -19.00 -0.83% 112 255,136
2022-09-02 2,297.00 2,297.00 2,297.00 2,299.00 2,297.00 -2.00 -0.09% 170 390,490
2022-09-01 2,200.00 2,299.00 2,125.00 2,248.00 2,299.00 51.00 2.27% 2,838 6,524,562
2022-08-31 2,247.00 2,248.00 2,247.00 2,249.00 2,248.00 -1.00 -0.04% 64 143,872
2022-08-30 2,279.00 2,279.00 2,249.00 2,297.00 2,249.00 -48.00 -2.09% 49 110,201
2022-08-29 2,130.00 2,297.00 2,130.00 2,310.00 2,297.00 -13.00 -0.56% 750 1,722,750
2022-08-26 2,140.00 2,310.00 2,127.00 2,339.00 2,310.00 -29.00 -1.24% 295 681,450
2022-08-25 2,339.00 2,340.00 2,339.00 2,369.00 2,339.00 -30.00 -1.27% 435 1,017,465
2022-08-24 2,123.00 2,369.00 2,123.00 2,200.00 2,369.00 169.00 7.68% 2,273 5,384,737
2022-08-23 2,130.00 2,200.00 2,120.00 2,237.00 2,200.00 -37.00 -1.65% 3,572 7,858,400
2022-08-22 2,125.00 2,239.00 2,125.00 2,240.00 2,237.00 -3.00 -0.13% 769 1,720,253
2022-08-19 2,111.00 2,297.00 2,111.00 2,110.00 2,240.00 130.00 6.16% 46 103,040
2022-08-18 2,076.00 2,110.00 2,076.00 2,112.00 2,110.00 -2.00 -0.09% 260 548,600
2022-08-17 2,100.00 2,299.00 2,060.00 2,200.00 2,112.00 -88.00 -4.00% 2,065 4,361,280
2022-08-15 2,206.00 2,206.00 2,050.00 2,260.00 2,200.00 -60.00 -2.65% 1,958 4,307,600
2022-08-12 2,260.00 2,260.00 2,260.00 2,252.00 2,260.00 8.00 0.36% 10 22,600
2022-08-11 2,270.00 2,270.00 2,250.00 2,270.00 2,252.00 -18.00 -0.79% 59 132,868
2022-08-10 2,370.00 2,370.00 2,270.00 2,280.00 2,270.00 -10.00 -0.44% 137 310,990
2022-08-09 2,280.00 2,281.00 2,205.00 2,375.00 2,280.00 -95.00 -4.00% 1,258 2,868,240
2022-08-05 2,241.00 2,375.00 2,241.00 2,377.00 2,375.00 -2.00 -0.08% 283 672,125
2022-08-04 2,378.00 2,378.00 2,377.00 2,378.00 2,377.00 -1.00 -0.04% 134 318,518
2022-08-03 2,250.00 2,378.00 2,250.00 2,378.00 2,378.00 0.00 0.00% 458 1,089,124
2022-08-02 2,378.00 2,378.00 2,378.00 2,380.00 2,378.00 -2.00 -0.08% 10 23,780
2022-08-01 2,379.00 2,380.00 2,379.00 2,282.00 2,380.00 98.00 4.29% 1,104 2,627,520
2022-07-29 2,390.00 2,390.00 2,250.00 2,375.00 2,282.00 -93.00 -3.92% 1,648 3,760,736
2022-07-28 2,390.00 2,390.00 2,292.00 2,400.00 2,375.00 -25.00 -1.04% 536 1,273,000
2022-07-27 2,400.00 2,400.00 2,300.00 2,400.00 2,400.00 0.00 0.00% 245 588,000
2022-07-26 2,400.00 2,400.00 2,400.00 2,400.00 2,400.00 0.00 0.00% 104 249,600
2022-07-25 2,400.00 2,400.00 2,400.00 2,400.00 2,400.00 0.00 0.00% 61 146,400
2022-07-22 2,400.00 2,400.00 2,251.00 2,449.00 2,400.00 -49.00 -2.00% 1,077 2,584,800
2022-07-21 2,449.00 2,449.00 2,449.00 2,450.00 2,449.00 -1.00 -0.04% 40 97,960
2022-07-20 2,450.00 2,450.00 2,400.00 2,449.00 2,450.00 1.00 0.04% 432 1,058,400
2022-07-19 2,400.00 2,497.00 2,400.00 2,497.00 2,449.00 -48.00 -1.92% 1,164 2,850,636
2022-07-18 2,498.00 2,498.00 2,490.00 2,499.00 2,497.00 -2.00 -0.08% 139 347,083
2022-07-08 2,400.00 2,499.00 2,400.00 2,498.00 2,499.00 1.00 0.04% 3,154 7,881,846
2022-07-07 2,430.00 2,498.00 2,429.00 2,469.00 2,498.00 29.00 1.17% 1,294 3,232,412
2022-07-06 2,495.00 2,498.00 2,430.00 2,498.00 2,469.00 -29.00 -1.16% 4,476 11,051,244
2022-07-05 2,250.00 2,498.00 2,150.00 2,500.00 2,498.00 -2.00 -0.08% 2,464 6,155,072
2022-06-29 2,500.00 2,500.00 2,500.00 2,510.00 2,500.00 -10.00 -0.40% 20 50,000
2022-06-28 2,150.00 2,510.00 2,150.00 2,188.00 2,510.00 322.00 14.72% 4,342 10,898,420
2022-06-27 2,000.00 2,250.00 1,910.00 2,179.00 2,188.00 9.00 0.41% 10,064 22,020,032
2022-06-24 2,159.00 2,179.00 2,158.00 2,160.00 2,179.00 19.00 0.88% 1,488 3,242,352
2022-06-23 2,050.00 2,160.00 2,000.00 1,920.00 2,160.00 240.00 12.50% 3,418 7,382,880
2022-06-22 1,920.00 2,050.00 1,920.00 2,000.00 1,920.00 -80.00 -4.00% 1,040 1,996,800
2022-06-21 2,050.00 2,050.00 1,950.00 2,003.00 2,000.00 -3.00 -0.15% 360 720,000
2022-06-20 2,100.00 2,100.00 2,000.00 2,138.00 2,003.00 -135.00 -6.31% 797 1,596,391
2022-06-17 2,105.00 2,160.00 2,105.00 2,144.00 2,138.00 -6.00 -0.28% 5 10,690
2022-06-16 2,151.00 2,160.00 2,100.00 2,163.00 2,144.00 -19.00 -0.88% 2,566 5,501,504
2022-06-15 2,179.00 2,179.00 2,160.00 2,186.00 2,163.00 -23.00 -1.05% 682 1,475,166
2022-06-13 2,260.00 2,260.00 2,181.00 2,256.00 2,186.00 -70.00 -3.10% 81 177,066
2022-06-10 2,250.00 2,260.00 2,250.00 2,160.00 2,256.00 96.00 4.44% 45 101,520
2022-06-09 2,160.00 2,161.00 2,160.00 2,227.00 2,160.00 -67.00 -3.01% 614 1,326,240
2022-06-08 2,220.00 2,250.00 2,220.00 2,160.00 2,227.00 67.00 3.10% 149 331,823
2022-06-07 2,160.00 2,180.00 2,160.00 2,203.00 2,160.00 -43.00 -1.95% 2,388 5,158,080
2022-06-06 2,203.00 2,203.00 2,159.00 2,222.00 2,203.00 -19.00 -0.86% 3,547 7,814,041
2022-06-03 2,250.00 2,250.00 2,222.00 2,251.00 2,222.00 -29.00 -1.29% 271 602,162
2022-06-02 2,251.00 2,251.00 2,251.00 2,250.00 2,251.00 1.00 0.04% 57 128,307
2022-05-31 2,249.00 2,250.00 2,249.00 2,221.00 2,250.00 29.00 1.31% 978 2,200,500
2022-05-30 2,250.00 2,250.00 2,202.00 2,250.00 2,221.00 -29.00 -1.29% 331 735,151
2022-05-27 2,298.00 2,298.00 2,250.00 2,298.00 2,250.00 -48.00 -2.09% 42 94,500
2022-05-26 2,216.00 2,300.00 2,200.00 2,299.00 2,298.00 -1.00 -0.04% 2,214 5,087,772
2022-05-24 2,300.00 2,300.00 2,250.00 2,259.00 2,299.00 40.00 1.77% 1,883 4,329,017
2022-05-23 2,251.00 2,338.00 2,250.00 2,250.00 2,259.00 9.00 0.40% 609 1,375,731
2022-05-20 2,250.00 2,250.00 2,250.00 2,253.00 2,250.00 -3.00 -0.13% 150 337,500
2022-05-19 2,300.00 2,300.00 2,250.00 2,300.00 2,253.00 -47.00 -2.04% 533 1,200,849
2022-05-18 2,328.00 2,328.00 2,250.00 2,339.00 2,300.00 -39.00 -1.67% 599 1,377,700
2022-05-16 2,340.00 2,340.00 2,339.00 2,347.00 2,339.00 -8.00 -0.34% 81 189,459
2022-05-13 2,251.00 2,347.00 2,250.00 2,282.00 2,347.00 65.00 2.85% 301 706,447
2022-05-12 2,300.00 2,350.00 2,250.00 2,399.00 2,282.00 -117.00 -4.88% 1,190 2,715,580
2022-05-11 2,399.00 2,399.00 2,399.00 2,351.00 2,399.00 48.00 2.04% 4 9,596
2022-05-10 2,350.00 2,399.00 2,350.00 2,400.00 2,351.00 -49.00 -2.04% 890 2,092,390
2022-05-09 2,400.00 2,400.00 2,400.00 2,400.00 2,400.00 0.00 0.00% 115 276,000
2022-05-06 2,400.00 2,400.00 2,400.00 2,400.00 2,400.00 0.00 0.00% 41 98,400
2022-05-05 2,395.00 2,400.00 2,351.00 2,396.00 2,400.00 4.00 0.17% 1,332 3,196,800
2022-05-04 2,351.00 2,396.00 2,351.00 2,333.00 2,396.00 63.00 2.70% 571 1,368,116
2022-05-03 2,313.00 2,396.00 2,313.00 2,329.00 2,333.00 4.00 0.17% 683 1,593,439
2022-04-29 2,396.00 2,396.00 2,325.00 2,324.00 2,329.00 5.00 0.22% 159 370,311
2022-04-28 2,396.00 2,396.00 2,250.00 2,396.00 2,324.00 -72.00 -3.01% 1,391 3,232,684
2022-04-27 2,390.00 2,396.00 2,390.00 2,351.00 2,396.00 45.00 1.91% 84 201,264
2022-04-26 2,365.00 2,365.00 2,350.00 2,396.00 2,351.00 -45.00 -1.88% 103 242,153
2022-04-25 2,350.00 2,396.00 2,350.00 2,350.00 2,396.00 46.00 1.96% 3,349 8,024,204
2022-04-22 2,396.00 2,396.00 2,350.00 2,396.00 2,350.00 -46.00 -1.92% 4,004 9,409,400
2022-04-21 2,370.00 2,396.00 2,354.00 2,367.00 2,396.00 29.00 1.23% 2,010 4,815,960
2022-04-20 2,370.00 2,396.00 2,365.00 2,396.00 2,367.00 -29.00 -1.21% 3,195 7,562,565
2022-04-19 2,370.00 2,396.00 2,370.00 2,391.00 2,396.00 5.00 0.21% 476 1,140,496
2022-04-18 2,400.00 2,420.00 2,370.00 2,465.00 2,391.00 -74.00 -3.00% 852 2,037,132
2022-04-15 2,465.00 2,465.00 2,465.00 2,400.00 2,465.00 65.00 2.71% 41 101,065
2022-04-13 2,400.00 2,400.00 2,370.00 2,399.00 2,400.00 1.00 0.04% 567 1,360,800
2022-04-12 2,397.00 2,400.00 2,371.00 2,397.00 2,399.00 2.00 0.08% 6,401 15,355,999
2022-04-11 2,397.00 2,397.00 2,397.00 2,397.00 2,397.00 0.00 0.00% 146 349,962
2022-04-08 2,400.00 2,400.00 2,370.00 2,400.00 2,397.00 -3.00 -0.13% 2,402 5,757,594
2022-04-07 2,400.00 2,400.00 2,400.00 2,400.00 2,400.00 0.00 0.00% 151 362,400
2022-04-06 2,399.00 2,400.00 2,370.00 2,395.00 2,400.00 5.00 0.21% 45,406 108,974,400
2022-04-05 2,400.00 2,400.00 2,370.00 2,394.00 2,395.00 1.00 0.04% 265 634,675
2022-04-04 2,440.00 2,440.00 2,390.00 2,494.00 2,394.00 -100.00 -4.01% 3,984 9,537,696
2022-04-01 2,494.00 2,495.00 2,494.00 2,440.00 2,494.00 54.00 2.21% 398 992,612
2022-03-31 2,400.00 2,500.00 2,400.00 2,421.00 2,440.00 19.00 0.78% 5,320 12,980,800
2022-03-30 2,500.00 2,500.00 2,400.00 2,473.00 2,421.00 -52.00 -2.10% 1,140 2,759,940
2022-03-29 2,420.00 2,500.00 2,420.00 2,500.00 2,473.00 -27.00 -1.08% 455 1,125,215
2022-03-28 2,421.00 2,500.00 2,421.00 2,499.00 2,500.00 1.00 0.04% 7,513 18,782,500
2022-03-25 2,499.00 2,499.00 2,499.00 2,500.00 2,499.00 -1.00 -0.04% 373 932,127
2022-03-24 2,498.00 2,500.00 2,498.00 2,496.00 2,500.00 4.00 0.16% 105 262,500
2022-03-23 2,450.00 2,500.00 2,400.00 2,504.00 2,496.00 -8.00 -0.32% 210 524,160
2022-03-22 2,505.00 2,505.00 2,400.00 2,433.00 2,504.00 71.00 2.92% 199 498,296
2022-03-21 2,430.00 2,450.00 2,430.00 2,430.00 2,433.00 3.00 0.12% 120 291,960
2022-03-18 2,200.00 2,506.00 2,200.00 2,500.00 2,430.00 -70.00 -2.80% 5,517 13,406,310
2022-03-17 2,400.00 2,500.00 2,400.00 2,500.00 2,500.00 0.00 0.00% 939 2,347,500
2022-03-15 2,405.00 2,500.00 2,405.00 2,500.00 2,500.00 0.00 0.00% 96 240,000
2022-03-14 2,500.00 2,500.00 2,400.00 2,500.00 2,500.00 0.00 0.00% 204 510,000
2022-03-11 2,500.00 2,500.00 2,480.00 2,501.00 2,500.00 -1.00 -0.04% 280 700,000
2022-03-10 2,481.00 2,505.00 2,480.00 2,504.00 2,501.00 -3.00 -0.12% 1,073 2,683,573
2022-03-09 2,500.00 2,505.00 2,500.00 2,506.00 2,504.00 -2.00 -0.08% 2,418 6,054,672
2022-03-07 2,506.00 2,507.00 2,506.00 2,510.00 2,506.00 -4.00 -0.16% 2,100 5,262,600
2022-03-04 2,510.00 2,510.00 2,508.00 2,516.00 2,510.00 -6.00 -0.24% 165 414,150
2022-03-03 2,542.00 2,542.00 2,511.00 2,543.00 2,516.00 -27.00 -1.06% 370 930,920
2022-03-02 2,540.00 2,549.00 2,510.00 2,560.00 2,543.00 -17.00 -0.66% 130 330,590
2022-02-28 2,550.00 2,560.00 2,500.00 2,505.00 2,560.00 55.00 2.20% 3,147 8,056,320
2022-02-25 2,500.00 2,505.00 2,500.00 2,501.00 2,505.00 4.00 0.16% 1,362 3,411,810
2022-02-24 2,501.00 2,502.00 2,500.00 2,500.00 2,501.00 1.00 0.04% 412 1,030,412
2022-02-23 2,550.00 2,550.00 2,500.00 2,550.00 2,500.00 -50.00 -1.96% 594 1,485,000
2022-02-22 2,559.00 2,559.00 2,549.00 2,559.00 2,550.00 -9.00 -0.35% 678 1,728,900
2022-02-21 2,550.00 2,560.00 2,550.00 2,550.00 2,559.00 9.00 0.35% 1,204 3,081,036
2022-02-18 2,560.00 2,560.00 2,550.00 2,563.00 2,550.00 -13.00 -0.51% 1,436 3,661,800
2022-02-16 2,545.00 2,565.00 2,545.00 2,540.00 2,563.00 23.00 0.91% 600 1,537,800
2022-02-15 2,560.00 2,570.00 2,530.00 2,569.00 2,540.00 -29.00 -1.13% 5,863 14,892,020
2022-02-14 2,570.00 2,570.00 2,565.00 2,570.00 2,569.00 -1.00 -0.04% 681 1,749,489
2022-02-11 2,565.00 2,579.00 2,563.00 2,565.00 2,570.00 5.00 0.19% 3,754 9,647,780
2022-02-10 2,535.00 2,569.00 2,535.00 2,543.00 2,565.00 22.00 0.87% 1,010 2,590,650
2022-02-09 2,575.00 2,575.00 2,535.00 2,575.00 2,543.00 -32.00 -1.24% 2,377 6,044,711
2022-02-08 2,560.00 2,580.00 2,550.00 2,560.00 2,575.00 15.00 0.59% 3,698 9,522,350
2022-02-07 2,577.00 2,577.00 2,535.00 2,577.00 2,560.00 -17.00 -0.66% 2,833 7,252,480
2022-02-01 2,540.00 2,580.00 2,540.00 2,540.00 2,577.00 37.00 1.46% 2,872 7,401,144
2022-01-31 2,550.00 2,550.00 2,536.00 2,560.00 2,540.00 -20.00 -0.78% 417 1,059,180
2022-01-28 2,550.00 2,572.00 2,550.00 2,540.00 2,560.00 20.00 0.79% 1,140 2,918,400
2022-01-27 2,540.00 2,540.00 2,540.00 2,540.00 2,540.00 0.00 0.00% 325 825,500
2022-01-26 2,540.00 2,540.00 2,540.00 2,547.00 2,540.00 -7.00 -0.27% 42 106,680
2022-01-25 2,563.00 2,578.00 2,535.00 2,563.00 2,547.00 -16.00 -0.62% 2,507 6,385,329
2022-01-24 2,560.00 2,563.00 2,555.00 2,563.00 2,563.00 0.00 0.00% 1,785 4,574,955
2022-01-21 2,580.00 2,580.00 2,563.00 2,580.00 2,563.00 -17.00 -0.66% 8,217 21,060,171
2022-01-20 2,580.00 2,580.00 2,580.00 2,583.00 2,580.00 -3.00 -0.12% 754 1,945,320
2022-01-19 2,570.00 2,594.00 2,570.00 2,565.00 2,583.00 18.00 0.70% 1,711 4,419,513
2022-01-18 2,565.00 2,565.00 2,565.00 2,595.00 2,565.00 -30.00 -1.16% 948 2,431,620
2022-01-17 2,520.00 2,595.00 2,520.00 2,504.00 2,595.00 91.00 3.63% 2,390 6,202,050
2022-01-14 2,500.00 2,593.00 2,485.00 2,578.00 2,504.00 -74.00 -2.87% 7,422 18,584,688
2022-01-13 2,579.00 2,594.00 2,460.00 2,580.00 2,578.00 -2.00 -0.08% 29,636 76,401,608
2022-01-12 2,580.00 2,580.00 2,560.00 2,560.00 2,580.00 20.00 0.78% 2,567 6,622,860
2022-01-11 2,500.00 2,570.00 2,500.00 2,555.00 2,560.00 5.00 0.20% 5,161 13,212,160
2022-01-10 2,500.00 2,555.00 2,500.00 2,539.00 2,555.00 16.00 0.63% 3,810 9,734,550
2022-01-07 2,470.00 2,539.00 2,416.00 2,459.00 2,539.00 80.00 3.25% 1,911 4,852,029
2022-01-06 2,513.00 2,518.00 2,400.00 2,493.00 2,459.00 -34.00 -1.36% 7,657 18,828,563
2022-01-05 2,490.00 2,500.00 2,472.00 2,491.00 2,493.00 2.00 0.08% 4,995 12,452,535
2022-01-04 2,518.00 2,518.00 2,490.00 2,510.00 2,491.00 -19.00 -0.76% 2,812 7,004,692
2022-01-03 2,519.00 2,519.00 2,500.00 2,537.00 2,510.00 -27.00 -1.06% 791 1,985,410
2021-12-31 2,534.00 2,537.00 2,530.00 2,512.00 2,537.00 25.00 1.00% 2,429 6,162,373
2021-12-30 2,533.00 2,534.00 2,490.00 2,534.00 2,512.00 -22.00 -0.87% 2,460 6,179,520
2021-12-28 2,536.00 2,536.00 2,534.00 2,537.00 2,534.00 -3.00 -0.12% 823 2,085,482
2021-12-27 2,451.00 2,538.00 2,330.00 2,464.00 2,537.00 73.00 2.96% 4,808 12,197,896
2021-12-24 2,549.00 2,549.00 2,411.00 2,542.00 2,464.00 -78.00 -3.07% 704 1,734,656
2021-12-23 2,540.00 2,555.00 2,480.00 2,517.00 2,542.00 25.00 0.99% 6,529 16,596,718
2021-12-22 2,540.00 2,540.00 2,491.00 2,569.00 2,517.00 -52.00 -2.02% 3,914 9,851,538
2021-12-21 2,589.00 2,590.00 2,540.00 2,531.00 2,569.00 38.00 1.50% 3,823 9,821,287
2021-12-20 2,578.00 2,578.00 2,490.00 2,534.00 2,531.00 -3.00 -0.12% 3,284 8,311,804
2021-12-17 2,539.00 2,580.00 2,500.00 2,525.00 2,534.00 9.00 0.36% 15,265 38,681,510
2021-12-16 2,533.00 2,540.00 2,200.00 2,544.00 2,525.00 -19.00 -0.75% 12,504 31,572,600
2021-12-15 2,580.00 2,580.00 2,440.00 2,572.00 2,544.00 -28.00 -1.09% 2,535 6,449,040
2021-12-14 2,700.00 2,700.00 2,555.00 2,540.00 2,572.00 32.00 1.26% 286 735,592