| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2024-08-23 | 3,200.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,208.00 | -92.00 | -2.79% | 78 | 250,224 |
| 2024-08-22 | 3,300.00 | 3,300.00 | 3,300.00 | 3,200.00 | 3,300.00 | 100.00 | 3.13% | 5 | 16,500 |
| 2024-08-20 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.00 | 0.00% | 8 | 25,600 |
| 2024-08-07 | 3,200.00 | 3,200.00 | 3,200.00 | 3,400.00 | 3,200.00 | -200.00 | -5.88% | 31 | 99,200 |
| 2024-07-09 | 3,400.00 | 3,400.00 | 3,400.00 | 3,125.00 | 3,400.00 | 275.00 | 8.80% | 2 | 6,800 |
| 2024-06-24 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.00 | 0.00% | 18 | 56,250 |
| 2024-06-20 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.00 | 0.00% | 30 | 93,750 |
| 2024-06-17 | 3,450.00 | 3,450.00 | 3,125.00 | 3,001.00 | 3,125.00 | 124.00 | 4.13% | 2 | 6,250 |
| 2024-06-04 | 3,001.00 | 3,001.00 | 3,001.00 | 3,215.00 | 3,001.00 | -214.00 | -6.66% | 1 | 3,001 |
| 2024-05-13 | 3,700.00 | 3,700.00 | 3,215.00 | 3,250.00 | 3,215.00 | -35.00 | -1.08% | 418 | 1,343,870 |
| 2024-05-10 | 3,250.00 | 3,250.00 | 3,250.00 | 3,251.00 | 3,250.00 | -1.00 | -0.03% | 12 | 39,000 |
| 2024-05-09 | 3,251.00 | 3,251.00 | 3,251.00 | 3,712.00 | 3,251.00 | -461.00 | -12.42% | 13 | 42,263 |
| 2024-05-03 | 3,712.00 | 3,712.00 | 3,712.00 | 3,711.00 | 3,712.00 | 1.00 | 0.03% | 28 | 103,936 |
| 2024-05-02 | 3,712.00 | 3,712.00 | 3,710.00 | 3,712.00 | 3,711.00 | -1.00 | -0.03% | 5 | 18,555 |
| 2024-05-01 | 3,712.00 | 3,712.00 | 3,712.00 | 3,250.00 | 3,712.00 | 462.00 | 14.22% | 10 | 37,120 |
| 2024-04-29 | 3,700.00 | 3,700.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.00 | 0.00% | 73 | 237,250 |
| 2024-04-26 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.00 | 0.00% | 1 | 3,250 |
| 2024-04-23 | 3,250.00 | 3,250.00 | 3,250.00 | 3,233.00 | 3,250.00 | 17.00 | 0.53% | 28 | 91,000 |
| 2024-04-18 | 3,233.00 | 3,233.00 | 3,233.00 | 3,714.00 | 3,233.00 | -481.00 | -12.95% | 69 | 223,077 |
| 2024-04-17 | 3,714.00 | 3,714.00 | 3,714.00 | 3,463.00 | 3,714.00 | 251.00 | 7.25% | 3 | 11,142 |
| 2024-04-12 | 3,450.00 | 3,714.00 | 3,450.00 | 3,235.00 | 3,463.00 | 228.00 | 7.05% | 105 | 363,615 |
| 2024-04-09 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 0.00 | 0.00% | 3 | 9,705 |
| 2024-04-08 | 3,235.00 | 3,235.00 | 3,235.00 | 3,284.00 | 3,235.00 | -49.00 | -1.49% | 2 | 6,470 |
| 2024-04-05 | 3,300.00 | 3,300.00 | 3,235.00 | 3,230.00 | 3,284.00 | 54.00 | 1.67% | 67 | 220,028 |
| 2024-03-11 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.00 | 0.00% | 66 | 213,180 |
| 2024-02-28 | 3,230.00 | 3,230.00 | 3,230.00 | 3,250.00 | 3,230.00 | -20.00 | -0.62% | 31 | 100,130 |
| 2024-01-24 | 3,250.00 | 3,250.00 | 3,250.00 | 3,200.00 | 3,250.00 | 50.00 | 1.56% | 475 | 1,543,750 |
| 2024-01-19 | 3,200.00 | 3,200.00 | 3,200.00 | 3,150.00 | 3,200.00 | 50.00 | 1.59% | 919 | 2,940,800 |
| 2024-01-18 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.00 | 0.00% | 8,000 | 25,200,000 |
| 2024-01-17 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.00 | 0.00% | 5,790 | 18,238,500 |
| 2024-01-15 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.00 | 0.00% | 1,000 | 3,150,000 |
| 2024-01-11 | 3,150.00 | 3,150.00 | 3,150.00 | 3,100.00 | 3,150.00 | 50.00 | 1.61% | 1,000 | 3,150,000 |
| 2024-01-09 | 3,100.00 | 3,100.00 | 3,100.00 | 3,150.00 | 3,100.00 | -50.00 | -1.59% | 4 | 12,400 |
| 2024-01-08 | 3,150.00 | 3,150.00 | 3,150.00 | 3,200.00 | 3,150.00 | -50.00 | -1.56% | 8,000 | 25,200,000 |
| 2024-01-04 | 3,200.00 | 3,200.00 | 3,200.00 | 3,150.00 | 3,200.00 | 50.00 | 1.59% | 4 | 12,800 |
| 2024-01-03 | 3,150.00 | 3,150.00 | 3,150.00 | 3,113.00 | 3,150.00 | 37.00 | 1.19% | 5,000 | 15,750,000 |
| 2023-12-27 | 3,120.00 | 3,120.00 | 3,100.00 | 3,150.00 | 3,113.00 | -37.00 | -1.17% | 15,005 | 46,710,565 |
| 2023-12-25 | 3,160.00 | 3,160.00 | 3,150.00 | 3,161.00 | 3,150.00 | -11.00 | -0.35% | 10,097 | 31,805,550 |
| 2023-12-21 | 3,150.00 | 3,200.00 | 3,150.00 | 3,160.00 | 3,161.00 | 1.00 | 0.03% | 10,208 | 32,267,488 |
| 2023-12-20 | 3,160.00 | 3,160.00 | 3,160.00 | 3,180.00 | 3,160.00 | -20.00 | -0.63% | 10,000 | 31,600,000 |
| 2023-12-15 | 3,200.00 | 3,200.00 | 3,160.00 | 3,180.00 | 3,180.00 | 0.00 | 0.00% | 10,000 | 31,800,000 |
| 2023-12-14 | 3,190.00 | 3,190.00 | 3,180.00 | 3,200.00 | 3,180.00 | -20.00 | -0.63% | 5,007 | 15,922,260 |
| 2023-12-13 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.00 | 0.00% | 5,000 | 16,000,000 |
| 2023-12-12 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.00 | 0.00% | 5,000 | 16,000,000 |
| 2023-12-11 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.00 | 0.00% | 6,000 | 19,200,000 |
| 2023-12-08 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.00 | 0.00% | 3,000 | 9,600,000 |
| 2023-12-07 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.00 | 0.00% | 2,000 | 6,400,000 |
| 2023-12-06 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.00 | 0.00% | 2,000 | 6,400,000 |
| 2023-12-05 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.00 | 0.00% | 1,000 | 3,200,000 |
| 2023-12-04 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.00 | 0.00% | 1,000 | 3,200,000 |
| 2023-11-29 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.00 | 0.00% | 1,100 | 3,520,000 |
| 2023-11-28 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.00 | 0.00% | 100 | 320,000 |
| 2023-11-27 | 3,200.00 | 3,200.00 | 3,200.00 | 3,150.00 | 3,200.00 | 50.00 | 1.59% | 10 | 32,000 |
| 2023-11-01 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.00 | 0.00% | 80 | 252,000 |
| 2023-10-31 | 3,150.00 | 3,150.00 | 3,150.00 | 3,200.00 | 3,150.00 | -50.00 | -1.56% | 50 | 157,500 |
| 2023-10-30 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.00 | 0.00% | 5,000 | 16,000,000 |
| 2023-10-26 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.00 | 0.00% | 2,000 | 6,400,000 |
| 2023-10-25 | 3,200.00 | 3,200.00 | 3,200.00 | 3,150.00 | 3,200.00 | 50.00 | 1.59% | 1,600 | 5,120,000 |
| 2023-10-13 | 3,150.00 | 3,150.00 | 3,150.00 | 3,100.00 | 3,150.00 | 50.00 | 1.61% | 2 | 6,300 |
| 2023-10-06 | 3,100.00 | 3,100.00 | 3,100.00 | 3,298.00 | 3,100.00 | -198.00 | -6.00% | 108 | 334,800 |
| 2023-10-05 | 3,298.00 | 3,298.00 | 3,298.00 | 3,300.00 | 3,298.00 | -2.00 | -0.06% | 3 | 9,894 |
| 2023-09-21 | 3,300.00 | 3,300.00 | 3,300.00 | 3,400.00 | 3,300.00 | -100.00 | -2.94% | 6,025 | 19,882,500 |
| 2023-09-14 | 3,400.00 | 3,400.00 | 3,400.00 | 3,100.00 | 3,400.00 | 300.00 | 9.68% | 10 | 34,000 |
| 2023-09-13 | 3,100.00 | 3,100.00 | 3,100.00 | 3,000.00 | 3,100.00 | 100.00 | 3.33% | 5 | 15,500 |
| 2023-09-11 | 3,000.00 | 3,000.00 | 3,000.00 | 3,300.00 | 3,000.00 | -300.00 | -9.09% | 3 | 9,000 |
| 2023-09-06 | 3,300.00 | 3,300.00 | 3,300.00 | 3,000.00 | 3,300.00 | 300.00 | 10.00% | 960 | 3,168,000 |
| 2023-09-05 | 3,000.00 | 3,000.00 | 3,000.00 | 2,828.00 | 3,000.00 | 172.00 | 6.08% | 149 | 447,000 |
| 2023-08-29 | 2,828.00 | 2,828.00 | 2,828.00 | 2,999.00 | 2,828.00 | -171.00 | -5.70% | 15 | 42,420 |
| 2023-08-21 | 2,999.00 | 2,999.00 | 2,999.00 | 3,000.00 | 2,999.00 | -1.00 | -0.03% | 125 | 374,875 |
| 2023-07-28 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.00 | 0.00% | 2 | 6,000 |
| 2023-07-26 | 3,000.00 | 3,000.00 | 3,000.00 | 2,830.00 | 3,000.00 | 170.00 | 6.01% | 1 | 3,000 |
| 2023-06-14 | 2,830.00 | 2,830.00 | 2,830.00 | 2,825.00 | 2,830.00 | 5.00 | 0.18% | 160 | 452,800 |
| 2023-06-05 | 2,825.00 | 2,825.00 | 2,825.00 | 3,150.00 | 2,825.00 | -325.00 | -10.32% | 69 | 194,925 |
| 2023-05-31 | 3,150.00 | 3,150.00 | 3,150.00 | 2,850.00 | 3,150.00 | 300.00 | 10.53% | 31 | 97,650 |
| 2023-05-26 | 2,850.00 | 2,850.00 | 2,850.00 | 2,851.00 | 2,850.00 | -1.00 | -0.04% | 231 | 658,350 |
| 2023-05-23 | 2,851.00 | 2,851.00 | 2,851.00 | 2,800.00 | 2,851.00 | 51.00 | 1.82% | 2 | 5,702 |
| 2023-05-05 | 2,800.00 | 2,800.00 | 2,800.00 | 3,150.00 | 2,800.00 | -350.00 | -11.11% | 68 | 190,400 |
| 2023-05-01 | 3,149.00 | 3,150.00 | 3,149.00 | 2,800.00 | 3,150.00 | 350.00 | 12.50% | 2 | 6,300 |
| 2023-04-28 | 2,800.00 | 2,800.00 | 2,800.00 | 3,000.00 | 2,800.00 | -200.00 | -6.67% | 28 | 78,400 |
| 2023-04-24 | 3,000.00 | 3,000.00 | 3,000.00 | 2,900.00 | 3,000.00 | 100.00 | 3.45% | 3 | 9,000 |
| 2023-04-20 | 2,900.00 | 2,900.00 | 2,900.00 | 3,000.00 | 2,900.00 | -100.00 | -3.33% | 7 | 20,300 |
| 2023-04-19 | 3,001.00 | 3,001.00 | 3,000.00 | 3,150.00 | 3,000.00 | -150.00 | -4.76% | 7 | 21,000 |
| 2023-04-18 | 3,150.00 | 3,150.00 | 3,150.00 | 3,200.00 | 3,150.00 | -50.00 | -1.56% | 100 | 315,000 |
| 2023-04-13 | 3,200.00 | 3,200.00 | 3,200.00 | 3,250.00 | 3,200.00 | -50.00 | -1.54% | 31 | 99,200 |
| 2023-04-07 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.00 | 0.00% | 1,250 | 4,062,500 |
| 2023-04-06 | 3,240.00 | 3,250.00 | 3,240.00 | 3,200.00 | 3,250.00 | 50.00 | 1.56% | 1,345 | 4,371,250 |
| 2023-04-05 | 3,300.00 | 3,300.00 | 3,200.00 | 3,250.00 | 3,200.00 | -50.00 | -1.54% | 38 | 121,600 |
| 2023-04-04 | 3,250.00 | 3,250.00 | 3,250.00 | 3,499.00 | 3,250.00 | -249.00 | -7.12% | 2,269 | 7,374,250 |
| 2023-04-03 | 3,499.00 | 3,499.00 | 3,499.00 | 3,254.00 | 3,499.00 | 245.00 | 7.53% | 1 | 3,499 |
| 2023-03-31 | 3,250.00 | 3,499.00 | 3,250.00 | 3,300.00 | 3,254.00 | -46.00 | -1.39% | 406 | 1,321,124 |
| 2023-03-30 | 3,520.00 | 3,520.00 | 3,300.00 | 3,499.00 | 3,300.00 | -199.00 | -5.69% | 351 | 1,158,300 |
| 2023-03-29 | 3,499.00 | 3,500.00 | 3,499.00 | 3,300.00 | 3,499.00 | 199.00 | 6.03% | 130 | 454,870 |
| 2023-03-28 | 3,299.00 | 3,300.00 | 3,299.00 | 3,299.00 | 3,300.00 | 1.00 | 0.03% | 15 | 49,500 |
| 2023-03-27 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 0.00 | 0.00% | 3 | 9,897 |
| 2023-03-24 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 0.00 | 0.00% | 1 | 3,299 |
| 2023-03-23 | 3,299.00 | 3,299.00 | 3,299.00 | 3,200.00 | 3,299.00 | 99.00 | 3.09% | 1 | 3,299 |
| 2023-03-20 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.00 | 0.00% | 99 | 316,800 |
| 2023-03-16 | 3,200.00 | 3,200.00 | 3,200.00 | 3,242.00 | 3,200.00 | -42.00 | -1.30% | 30 | 96,000 |
| 2023-03-15 | 3,250.00 | 3,250.00 | 3,200.00 | 3,250.00 | 3,242.00 | -8.00 | -0.25% | 72 | 233,424 |
| 2023-03-10 | 3,250.00 | 3,250.00 | 3,250.00 | 3,200.00 | 3,250.00 | 50.00 | 1.56% | 10 | 32,500 |
| 2023-03-09 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.00 | 0.00% | 13 | 41,600 |
| 2023-03-07 | 3,200.00 | 3,200.00 | 3,200.00 | 3,150.00 | 3,200.00 | 50.00 | 1.59% | 236 | 755,200 |
| 2023-03-06 | 3,171.00 | 3,171.00 | 3,150.00 | 3,174.00 | 3,150.00 | -24.00 | -0.76% | 7 | 22,050 |
| 2023-03-03 | 3,142.00 | 3,199.00 | 3,142.00 | 3,142.00 | 3,174.00 | 32.00 | 1.02% | 36 | 114,264 |
| 2023-03-02 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.00 | 0.00% | 4 | 12,568 |
| 2023-02-27 | 2,978.00 | 3,142.00 | 2,978.00 | 2,803.00 | 3,142.00 | 339.00 | 12.09% | 96 | 301,632 |
| 2023-02-24 | 2,803.00 | 2,803.00 | 2,803.00 | 3,000.00 | 2,803.00 | -197.00 | -6.57% | 100 | 280,300 |
| 2023-02-15 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.00 | 0.00% | 421 | 1,263,000 |
| 2023-02-09 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.00 | 0.00% | 562 | 1,686,000 |
| 2023-02-08 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.00 | 0.00% | 1 | 3,000 |
| 2023-02-06 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.00 | 0.00% | 1 | 3,000 |
| 2023-02-03 | 3,000.00 | 3,000.00 | 3,000.00 | 3,100.00 | 3,000.00 | -100.00 | -3.23% | 27 | 81,000 |
| 2023-01-31 | 3,100.00 | 3,100.00 | 3,100.00 | 2,763.00 | 3,100.00 | 337.00 | 12.20% | 30 | 93,000 |
| 2023-01-27 | 2,763.00 | 2,763.00 | 2,763.00 | 2,760.00 | 2,763.00 | 3.00 | 0.11% | 121 | 334,323 |
| 2023-01-26 | 2,760.00 | 2,760.00 | 2,760.00 | 3,144.00 | 2,760.00 | -384.00 | -12.21% | 31 | 85,560 |
| 2023-01-24 | 3,144.00 | 3,144.00 | 3,144.00 | 2,751.00 | 3,144.00 | 393.00 | 14.29% | 10 | 31,440 |
| 2023-01-23 | 2,751.00 | 2,751.00 | 2,751.00 | 2,751.00 | 2,751.00 | 0.00 | 0.00% | 26 | 71,526 |
| 2023-01-16 | 2,752.00 | 2,752.00 | 2,751.00 | 2,751.00 | 2,751.00 | 0.00 | 0.00% | 99 | 272,349 |
| 2023-01-03 | 2,751.00 | 2,751.00 | 2,751.00 | 2,980.00 | 2,751.00 | -229.00 | -7.68% | 250 | 687,750 |
| 2022-12-30 | 2,980.00 | 2,980.00 | 2,980.00 | 2,755.00 | 2,980.00 | 225.00 | 8.17% | 119 | 354,620 |
| 2022-12-28 | 2,755.00 | 2,755.00 | 2,755.00 | 2,882.00 | 2,755.00 | -127.00 | -4.41% | 100 | 275,500 |
| 2022-12-27 | 2,751.00 | 2,980.00 | 2,751.00 | 2,980.00 | 2,882.00 | -98.00 | -3.29% | 1,295 | 3,732,190 |
| 2022-12-26 | 3,100.00 | 3,149.00 | 2,802.00 | 3,100.00 | 2,980.00 | -120.00 | -3.87% | 457 | 1,361,860 |
| 2022-12-22 | 3,100.00 | 3,100.00 | 3,100.00 | 2,755.00 | 3,100.00 | 345.00 | 12.52% | 14 | 43,400 |
| 2022-12-20 | 2,801.00 | 2,801.00 | 2,750.00 | 3,145.00 | 2,755.00 | -390.00 | -12.40% | 96 | 264,480 |
| 2022-12-19 | 2,802.00 | 3,145.00 | 2,802.00 | 2,900.00 | 3,145.00 | 245.00 | 8.45% | 127 | 399,415 |
| 2022-12-12 | 2,900.00 | 2,900.00 | 2,900.00 | 3,000.00 | 2,900.00 | -100.00 | -3.33% | 66 | 191,400 |
| 2022-12-05 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.00 | 0.00% | 102 | 306,000 |
| 2022-11-30 | 3,000.00 | 3,000.00 | 3,000.00 | 2,870.00 | 3,000.00 | 130.00 | 4.53% | 55 | 165,000 |
| 2022-11-29 | 2,850.00 | 3,000.00 | 2,850.00 | 2,800.00 | 2,870.00 | 70.00 | 2.50% | 100 | 287,000 |
| 2022-11-28 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.00 | 0.00% | 300 | 840,000 |
| 2022-11-25 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.00 | 0.00% | 1,402 | 3,925,600 |
| 2022-11-23 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.00 | 0.00% | 100 | 280,000 |
| 2022-11-18 | 2,800.00 | 2,800.00 | 2,800.00 | 2,750.00 | 2,800.00 | 50.00 | 1.82% | 155 | 434,000 |
| 2022-11-08 | 2,750.00 | 2,750.00 | 2,750.00 | 3,200.00 | 2,750.00 | -450.00 | -14.06% | 200 | 550,000 |
| 2022-10-31 | 3,200.00 | 3,200.00 | 3,200.00 | 2,820.00 | 3,200.00 | 380.00 | 13.48% | 299 | 956,800 |
| 2022-10-27 | 2,820.00 | 2,820.00 | 2,820.00 | 2,600.00 | 2,820.00 | 220.00 | 8.46% | 50 | 141,000 |
| 2022-10-21 | 2,600.00 | 2,600.00 | 2,600.00 | 2,700.00 | 2,600.00 | -100.00 | -3.70% | 90 | 234,000 |
| 2022-10-11 | 2,700.00 | 2,700.00 | 2,700.00 | 2,500.00 | 2,700.00 | 200.00 | 8.00% | 348 | 939,600 |
| 2022-10-07 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0.00 | 0.00% | 37 | 92,500 |
| 2022-10-04 | 2,500.00 | 2,500.00 | 2,500.00 | 2,800.00 | 2,500.00 | -300.00 | -10.71% | 158 | 395,000 |
| 2022-09-30 | 2,800.00 | 2,800.00 | 2,800.00 | 2,750.00 | 2,800.00 | 50.00 | 1.82% | 31 | 86,800 |
| 2022-09-27 | 2,750.00 | 2,750.00 | 2,750.00 | 2,400.00 | 2,750.00 | 350.00 | 14.58% | 152 | 418,000 |
| 2022-09-26 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.00 | 0.00% | 3,334 | 8,001,600 |
| 2022-09-23 | 2,400.00 | 2,400.00 | 2,400.00 | 2,500.00 | 2,400.00 | -100.00 | -4.00% | 1 | 2,400 |
| 2022-09-16 | 2,500.00 | 2,500.00 | 2,500.00 | 2,700.00 | 2,500.00 | -200.00 | -7.41% | 66 | 165,000 |
| 2022-09-09 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.00 | 0.00% | 4,000 | 10,800,000 |
| 2022-09-08 | 2,700.00 | 2,700.00 | 2,700.00 | 2,720.00 | 2,700.00 | -20.00 | -0.74% | 1,220 | 3,294,000 |
| 2022-08-29 | 2,720.00 | 2,720.00 | 2,720.00 | 2,703.00 | 2,720.00 | 17.00 | 0.63% | 1,115 | 3,032,800 |
| 2022-08-24 | 2,700.00 | 2,705.00 | 2,700.00 | 2,701.00 | 2,703.00 | 2.00 | 0.07% | 105 | 283,815 |
| 2022-08-23 | 2,705.00 | 2,705.00 | 2,700.00 | 2,716.00 | 2,701.00 | -15.00 | -0.55% | 195 | 526,695 |
| 2022-08-22 | 2,745.00 | 2,745.00 | 2,700.00 | 2,740.00 | 2,716.00 | -24.00 | -0.88% | 55 | 149,380 |
| 2022-08-19 | 2,740.00 | 2,740.00 | 2,740.00 | 2,700.00 | 2,740.00 | 40.00 | 1.48% | 198 | 542,520 |
| 2022-08-16 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.00 | 0.00% | 15 | 40,500 |
| 2022-08-12 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.00 | 0.00% | 10 | 27,000 |
| 2022-08-11 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.00 | 0.00% | 150 | 405,000 |
| 2022-08-09 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.00 | 0.00% | 140 | 378,000 |
| 2022-08-02 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.00 | 0.00% | 33 | 89,100 |
| 2022-08-01 | 2,700.00 | 2,700.00 | 2,700.00 | 2,631.00 | 2,700.00 | 69.00 | 2.62% | 47 | 126,900 |
| 2022-07-29 | 2,600.00 | 2,700.00 | 2,600.00 | 2,434.00 | 2,631.00 | 197.00 | 8.09% | 476 | 1,252,356 |
| 2022-07-28 | 2,300.00 | 2,600.00 | 2,300.00 | 2,300.00 | 2,434.00 | 134.00 | 5.83% | 190 | 462,460 |
| 2022-07-27 | 2,300.00 | 2,300.00 | 2,300.00 | 2,700.00 | 2,300.00 | -400.00 | -14.81% | 10 | 23,000 |
| 2022-06-17 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.00 | 0.00% | 174 | 469,800 |
| 2022-06-15 | 2,700.00 | 2,700.00 | 2,700.00 | 2,750.00 | 2,700.00 | -50.00 | -1.82% | 2,015 | 5,440,500 |
| 2022-06-13 | 2,750.00 | 2,750.00 | 2,750.00 | 2,850.00 | 2,750.00 | -100.00 | -3.51% | 159 | 437,250 |
| 2022-06-10 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.00 | 0.00% | 2 | 5,700 |
| 2022-06-09 | 2,850.00 | 2,850.00 | 2,850.00 | 2,750.00 | 2,850.00 | 100.00 | 3.64% | 176 | 501,600 |
| 2022-06-07 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.00 | 0.00% | 29 | 79,750 |
| 2022-06-03 | 2,900.00 | 2,900.00 | 2,750.00 | 2,945.00 | 2,750.00 | -195.00 | -6.62% | 63 | 173,250 |
| 2022-05-30 | 2,890.00 | 2,945.00 | 2,890.00 | 2,850.00 | 2,945.00 | 95.00 | 3.33% | 383 | 1,127,935 |
| 2022-05-27 | 2,850.00 | 2,850.00 | 2,850.00 | 2,813.00 | 2,850.00 | 37.00 | 1.32% | 314 | 894,900 |
| 2022-05-26 | 2,800.00 | 2,850.00 | 2,800.00 | 2,785.00 | 2,813.00 | 28.00 | 1.01% | 335 | 942,355 |
| 2022-05-24 | 2,750.00 | 2,800.00 | 2,750.00 | 2,700.00 | 2,785.00 | 85.00 | 3.15% | 202 | 562,570 |
| 2022-05-23 | 2,700.00 | 2,700.00 | 2,700.00 | 2,566.00 | 2,700.00 | 134.00 | 5.22% | 500 | 1,350,000 |
| 2022-05-18 | 2,600.00 | 2,600.00 | 2,550.00 | 2,550.00 | 2,566.00 | 16.00 | 0.63% | 97 | 248,902 |
| 2022-05-16 | 2,550.00 | 2,550.00 | 2,550.00 | 2,900.00 | 2,550.00 | -350.00 | -12.07% | 10 | 25,500 |
| 2022-05-10 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0.00 | 0.00% | 36 | 104,400 |
| 2022-05-09 | 2,900.00 | 2,900.00 | 2,900.00 | 2,550.00 | 2,900.00 | 350.00 | 13.73% | 1 | 2,900 |
| 2022-05-02 | 2,550.00 | 2,550.00 | 2,550.00 | 3,000.00 | 2,550.00 | -450.00 | -15.00% | 20 | 51,000 |
| 2022-04-28 | 2,999.00 | 3,000.00 | 2,999.00 | 2,978.00 | 3,000.00 | 22.00 | 0.74% | 2,389 | 7,167,000 |
| 2022-04-27 | 2,850.00 | 3,000.00 | 2,850.00 | 2,850.00 | 2,978.00 | 128.00 | 4.49% | 220 | 655,160 |
| 2022-04-26 | 2,850.00 | 2,850.00 | 2,850.00 | 2,503.00 | 2,850.00 | 347.00 | 13.86% | 322 | 917,700 |
| 2022-04-19 | 2,505.00 | 2,505.00 | 2,502.00 | 2,600.00 | 2,503.00 | -97.00 | -3.73% | 342 | 856,026 |
| 2022-04-08 | 2,600.00 | 2,600.00 | 2,600.00 | 3,000.00 | 2,600.00 | -400.00 | -13.33% | 61 | 158,600 |
| 2022-04-01 | 3,000.00 | 3,000.00 | 3,000.00 | 3,298.00 | 3,000.00 | -298.00 | -9.04% | 1 | 3,000 |
| 2022-03-31 | 3,097.00 | 3,380.00 | 3,097.00 | 2,953.00 | 3,298.00 | 345.00 | 11.68% | 75 | 247,350 |
| 2022-03-30 | 2,900.00 | 3,000.00 | 2,655.00 | 2,900.00 | 2,953.00 | 53.00 | 1.83% | 333 | 983,349 |
| 2022-03-29 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0.00 | 0.00% | 3 | 8,700 |
| 2022-03-24 | 2,900.00 | 2,900.00 | 2,900.00 | 2,700.00 | 2,900.00 | 200.00 | 7.41% | 3 | 8,700 |
| 2022-03-23 | 2,650.00 | 2,700.00 | 2,650.00 | 3,095.00 | 2,700.00 | -395.00 | -12.76% | 54 | 145,800 |
| 2022-02-25 | 2,950.00 | 3,096.00 | 2,950.00 | 2,950.00 | 3,095.00 | 145.00 | 4.92% | 63 | 194,985 |
| 2022-02-09 | 2,635.00 | 3,098.00 | 2,635.00 | 3,098.00 | 2,950.00 | -148.00 | -4.78% | 156 | 460,200 |
| 2022-01-28 | 3,098.00 | 3,098.00 | 3,098.00 | 2,809.00 | 3,098.00 | 289.00 | 10.29% | 1 | 3,098 |
| 2022-01-27 | 2,751.00 | 3,098.00 | 2,751.00 | 3,099.00 | 2,809.00 | -290.00 | -9.36% | 120 | 337,080 |
| 2022-01-26 | 3,099.00 | 3,099.00 | 3,099.00 | 2,780.00 | 3,099.00 | 319.00 | 11.47% | 26 | 80,574 |
| 2022-01-19 | 2,760.00 | 3,094.00 | 2,760.00 | 3,024.00 | 2,780.00 | -244.00 | -8.07% | 102 | 283,560 |
| 2022-01-18 | 2,760.00 | 3,095.00 | 2,760.00 | 3,100.00 | 3,024.00 | -76.00 | -2.45% | 114 | 344,736 |
| 2022-01-07 | 3,100.00 | 3,100.00 | 2,750.00 | 3,100.00 | 3,100.00 | 0.00 | 0.00% | 198 | 613,800 |
| 2022-01-05 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.00 | 0.00% | 100 | 310,000 |
| 2021-12-31 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.00 | 0.00% | 71 | 220,100 |
| 2021-12-28 | 2,471.00 | 3,100.00 | 2,471.00 | 2,893.00 | 3,100.00 | 207.00 | 7.16% | 68 | 210,800 |
| 2021-12-27 | 2,648.00 | 3,100.00 | 2,648.00 | 3,100.00 | 2,893.00 | -207.00 | -6.68% | 131 | 378,983 |
| 2021-12-23 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.00 | 0.00% | 12 | 37,200 |
| 2021-12-21 | 3,100.00 | 3,100.00 | 3,100.00 | 2,907.00 | 3,100.00 | 193.00 | 6.64% | 17 | 52,700 |
| 2021-12-20 | 2,721.00 | 3,100.00 | 2,721.00 | 3,100.00 | 2,907.00 | -193.00 | -6.23% | 53 | 154,071 |
| 2021-12-17 | 3,100.00 | 3,100.00 | 3,100.00 | 3,200.00 | 3,100.00 | -100.00 | -3.13% | 60 | 186,000 |
| 2021-12-02 | 3,200.00 | 3,200.00 | 3,200.00 | 3,525.00 | 3,200.00 | -325.00 | -9.22% | 9 | 28,800 |
| 2021-11-30 | 3,525.00 | 3,525.00 | 3,525.00 | 3,066.00 | 3,525.00 | 459.00 | 14.97% | 10 | 35,250 |
| 2021-11-29 | 3,034.00 | 3,445.00 | 3,034.00 | 3,033.00 | 3,066.00 | 33.00 | 1.09% | 68 | 208,488 |
| 2021-11-24 | 3,030.00 | 3,034.00 | 3,030.00 | 3,040.00 | 3,033.00 | -7.00 | -0.23% | 17 | 51,561 |
| 2021-11-16 | 3,040.00 | 3,040.00 | 3,040.00 | 3,048.00 | 3,040.00 | -8.00 | -0.26% | 9 | 27,360 |
| 2021-11-11 | 3,048.00 | 3,048.00 | 3,048.00 | 2,815.00 | 3,048.00 | 233.00 | 8.28% | 31 | 94,488 |
| 2021-10-28 | 3,040.00 | 3,100.00 | 2,650.00 | 3,045.00 | 2,815.00 | -230.00 | -7.55% | 130 | 365,950 |
| 2021-10-27 | 3,045.00 | 3,045.00 | 3,045.00 | 2,650.00 | 3,045.00 | 395.00 | 14.91% | 190 | 578,550 |
| 2021-10-19 | 2,550.00 | 3,195.00 | 2,550.00 | 2,985.00 | 2,650.00 | -335.00 | -11.22% | 90 | 238,500 |
| 2021-10-12 | 3,200.00 | 3,200.00 | 2,970.00 | 3,491.00 | 2,985.00 | -506.00 | -14.49% | 36 | 107,460 |
| 2021-09-30 | 2,850.00 | 3,500.00 | 2,850.00 | 3,350.00 | 3,491.00 | 141.00 | 4.21% | 375 | 1,309,125 |
| 2021-09-28 | 3,350.00 | 3,350.00 | 3,350.00 | 3,198.00 | 3,350.00 | 152.00 | 4.75% | 205 | 686,750 |
| 2021-09-24 | 3,198.00 | 3,198.00 | 3,198.00 | 2,839.00 | 3,198.00 | 359.00 | 12.65% | 100 | 319,800 |
| 2021-09-23 | 2,800.00 | 2,845.00 | 2,800.00 | 2,500.00 | 2,839.00 | 339.00 | 13.56% | 7 | 19,873 |
| 2021-09-17 | 2,500.00 | 2,500.00 | 2,500.00 | 2,800.00 | 2,500.00 | -300.00 | -10.71% | 1 | 2,500 |
| 2021-09-16 | 2,800.00 | 2,800.00 | 2,800.00 | 2,500.00 | 2,800.00 | 300.00 | 12.00% | 2 | 5,600 |
| 2021-09-15 | 2,500.00 | 2,500.00 | 2,500.00 | 2,847.00 | 2,500.00 | -347.00 | -12.19% | 15 | 37,500 |
| 2021-08-30 | 2,845.00 | 2,850.00 | 2,845.00 | 2,645.00 | 2,847.00 | 202.00 | 7.64% | 63 | 179,361 |
| 2021-08-27 | 2,645.00 | 2,645.00 | 2,645.00 | 2,500.00 | 2,645.00 | 145.00 | 5.80% | 17 | 44,965 |
| 2021-08-26 | 2,500.00 | 2,500.00 | 2,500.00 | 2,300.00 | 2,500.00 | 200.00 | 8.70% | 55 | 137,500 |
| 2021-08-24 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 0.00 | 0.00% | 156 | 358,800 |
| 2021-08-23 | 2,300.00 | 2,300.00 | 2,300.00 | 2,535.00 | 2,300.00 | -235.00 | -9.27% | 2 | 4,600 |
| 2021-08-20 | 2,535.00 | 2,535.00 | 2,535.00 | 2,980.00 | 2,535.00 | -445.00 | -14.93% | 10 | 25,350 |
| 2021-08-11 | 2,980.00 | 2,980.00 | 2,980.00 | 2,600.00 | 2,980.00 | 380.00 | 14.62% | 2 | 5,960 |
| 2021-08-04 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.00 | 0.00% | 53 | 137,800 |
| 2021-08-03 | 2,600.00 | 2,600.00 | 2,600.00 | 2,988.00 | 2,600.00 | -388.00 | -12.99% | 13 | 33,800 |
| 2021-07-30 | 2,990.00 | 2,990.00 | 2,950.00 | 2,600.00 | 2,988.00 | 388.00 | 14.92% | 171 | 510,948 |
| 2021-07-29 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.00 | 0.00% | 25 | 65,000 |
| 2021-07-28 | 2,600.00 | 2,600.00 | 2,600.00 | 2,285.00 | 2,600.00 | 315.00 | 13.79% | 23 | 59,800 |
| 2021-07-20 | 2,300.00 | 2,300.00 | 2,050.00 | 2,100.00 | 2,285.00 | 185.00 | 8.81% | 33 | 75,405 |
| 2021-07-09 | 2,100.00 | 2,100.00 | 2,100.00 | 2,350.00 | 2,100.00 | -250.00 | -10.64% | 20 | 42,000 |
| 2021-06-30 | 2,350.00 | 2,350.00 | 2,350.00 | 2,105.00 | 2,350.00 | 245.00 | 11.64% | 100 | 235,000 |
| 2021-06-29 | 2,130.00 | 2,130.00 | 2,100.00 | 2,100.00 | 2,105.00 | 5.00 | 0.24% | 269 | 566,245 |
| 2021-06-22 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0.00 | 0.00% | 264 | 554,400 |
| 2021-06-21 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0.00 | 0.00% | 31 | 65,100 |
| 2021-06-18 | 2,100.00 | 2,100.00 | 2,100.00 | 1,980.00 | 2,100.00 | 120.00 | 6.06% | 424 | 890,400 |
| 2021-06-16 | 1,980.00 | 1,980.00 | 1,980.00 | 2,329.00 | 1,980.00 | -349.00 | -14.98% | 31 | 61,380 |
| 2021-06-08 | 2,329.00 | 2,329.00 | 2,329.00 | 2,740.00 | 2,329.00 | -411.00 | -15.00% | 35 | 81,515 |
| 2021-06-02 | 2,740.00 | 2,740.00 | 2,740.00 | 2,500.00 | 2,740.00 | 240.00 | 9.60% | 5 | 13,700 |
| 2021-05-31 | 2,500.00 | 2,500.00 | 2,500.00 | 2,200.00 | 2,500.00 | 300.00 | 13.64% | 5 | 12,500 |
| 2021-05-24 | 2,200.00 | 2,200.00 | 2,200.00 | 2,400.00 | 2,200.00 | -200.00 | -8.33% | 31 | 68,200 |
| 2021-05-05 | 2,400.00 | 2,400.00 | 2,400.00 | 2,748.00 | 2,400.00 | -348.00 | -12.66% | 10 | 24,000 |
| 2021-05-03 | 2,748.00 | 2,748.00 | 2,748.00 | 2,873.00 | 2,748.00 | -125.00 | -4.35% | 4 | 10,992 |
| 2021-04-02 | 2,870.00 | 2,873.00 | 2,870.00 | 2,873.00 | 2,873.00 | 0.00 | 0.00% | 16 | 45,968 |
| 2021-03-31 | 2,873.00 | 2,873.00 | 2,873.00 | 2,607.00 | 2,873.00 | 266.00 | 10.20% | 1 | 2,873 |
| 2021-03-30 | 2,607.00 | 2,607.00 | 2,607.00 | 2,500.00 | 2,607.00 | 107.00 | 4.28% | 41 | 106,887 |
| 2021-03-23 | 2,500.00 | 2,500.00 | 2,500.00 | 2,400.00 | 2,500.00 | 100.00 | 4.17% | 3 | 7,500 |
| 2021-03-18 | 2,400.00 | 2,400.00 | 2,400.00 | 2,300.00 | 2,400.00 | 100.00 | 4.35% | 7 | 16,800 |
| 2021-03-16 | 2,250.00 | 2,300.00 | 2,250.00 | 2,400.00 | 2,300.00 | -100.00 | -4.17% | 297 | 683,100 |
| 2021-03-12 | 2,500.00 | 2,500.00 | 2,300.00 | 2,500.00 | 2,400.00 | -100.00 | -4.00% | 14 | 33,600 |
| 2021-03-11 | 2,400.00 | 2,500.00 | 2,400.00 | 2,700.00 | 2,500.00 | -200.00 | -7.41% | 208 | 520,000 |
| 2021-02-26 | 2,500.00 | 2,700.00 | 2,451.00 | 2,500.00 | 2,700.00 | 200.00 | 8.00% | 39 | 105,300 |
| 2021-02-25 | 2,500.00 | 2,500.00 | 2,500.00 | 2,451.00 | 2,500.00 | 49.00 | 2.00% | 2 | 5,000 |
| 2021-02-22 | 2,451.00 | 2,451.00 | 2,451.00 | 2,600.00 | 2,451.00 | -149.00 | -5.73% | 10 | 24,510 |
| 2021-02-17 | 2,550.00 | 2,600.00 | 2,550.00 | 2,600.00 | 2,600.00 | 0.00 | 0.00% | 14 | 36,400 |
| 2021-02-11 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.00 | 0.00% | 1 | 2,600 |
| 2021-02-10 | 2,600.00 | 2,600.00 | 2,600.00 | 2,634.00 | 2,600.00 | -34.00 | -1.29% | 37 | 96,200 |
| 2021-01-29 | 2,505.00 | 2,859.00 | 2,505.00 | 2,500.00 | 2,634.00 | 134.00 | 5.36% | 44 | 115,896 |
| 2021-01-05 | 2,500.00 | 2,500.00 | 2,500.00 | 2,900.00 | 2,500.00 | -400.00 | -13.79% | 10 | 25,000 |
| 2020-12-30 | 2,900.00 | 2,900.00 | 2,900.00 | 2,865.00 | 2,900.00 | 35.00 | 1.22% | 56 | 162,400 |
| 2020-12-28 | 2,848.00 | 2,898.00 | 2,848.00 | 2,848.00 | 2,865.00 | 17.00 | 0.60% | 6 | 17,190 |