Дундаж ₮: 872.95
Дундаж Ш: 11,091
Сүүлчийн ₮: 917.71
Сүүлчийн Ш: 15,918
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2024-04-24 919.00 919.00 910.00 914.56 917.71 3.15 0.34% 15,918 14,608,108
2024-04-23 915.00 919.00 911.00 917.60 914.56 -3.04 -0.33% 4,302 3,934,437
2024-04-22 919.00 919.00 914.00 918.38 917.60 -0.78 -0.08% 7,864 7,216,006
2024-04-19 919.00 919.00 915.00 917.79 918.38 0.59 0.06% 75,146 69,012,583
2024-04-18 916.00 919.00 915.00 912.68 917.79 5.11 0.56% 34,485 31,649,988
2024-04-17 915.00 920.00 900.00 915.00 912.68 -2.32 -0.25% 13,565 12,380,504
2024-04-16 918.99 918.99 915.00 900.14 915.00 14.86 1.65% 883 807,945
2024-04-15 900.00 906.00 888.00 918.00 900.14 -17.86 -1.95% 12,217 10,997,010
2024-04-12 918.00 918.00 918.00 916.13 918.00 1.87 0.20% 444 407,592
2024-04-11 915.00 920.00 915.00 920.00 916.13 -3.87 -0.42% 10,610 9,720,139
2024-04-10 915.00 920.00 910.00 913.49 920.00 6.51 0.71% 2,159 1,986,280
2024-04-09 911.00 915.00 910.00 913.63 913.49 -0.14 -0.02% 5,462 4,989,482
2024-04-08 911.00 920.00 910.00 906.64 913.63 6.99 0.77% 749 684,309
2024-04-05 910.00 914.00 901.00 914.00 906.64 -7.36 -0.81% 2,614 2,369,957
2024-04-04 910.00 914.00 900.00 902.77 914.00 11.23 1.24% 1,421 1,298,794
2024-04-03 929.00 929.00 902.00 929.84 902.77 -27.07 -2.91% 6,491 5,859,880
2024-04-02 930.00 932.98 908.00 933.97 929.84 -4.13 -0.44% 2,002 1,861,540
2024-04-01 930.00 935.00 930.00 919.86 933.97 14.11 1.53% 1,098 1,025,499
2024-03-29 905.01 920.00 905.01 905.85 919.86 14.01 1.55% 57,403 52,802,724
2024-03-28 909.00 910.00 905.40 905.00 905.85 0.85 0.09% 1,383 1,252,791
2024-03-27 901.10 910.00 901.00 900.00 905.00 5.00 0.56% 8,365 7,570,325
2024-03-26 891.00 909.94 889.00 890.03 900.00 9.97 1.12% 17,819 16,037,100
2024-03-25 901.01 909.99 890.00 899.96 890.03 -9.93 -1.10% 4,282 3,811,108
2024-03-22 890.00 900.00 890.00 890.17 899.96 9.79 1.10% 5,731 5,157,671
2024-03-21 886.90 895.00 886.90 885.92 890.17 4.25 0.48% 7,862 6,998,517
2024-03-20 858.00 887.00 858.00 887.00 885.92 -1.08 -0.12% 13,459 11,923,597
2024-03-19 855.00 887.00 855.00 850.00 887.00 37.00 4.35% 355 314,885
2024-03-18 861.00 888.00 850.00 862.00 850.00 -12.00 -1.39% 11,791 10,022,350
2024-03-15 860.00 862.00 860.00 862.81 862.00 -0.81 -0.09% 1,607 1,385,234
2024-03-14 857.00 890.00 857.00 842.87 862.81 19.94 2.37% 6,939 5,987,039
2024-03-13 850.00 857.90 830.00 849.00 842.87 -6.13 -0.72% 5,331 4,493,340
2024-03-12 850.00 850.00 849.00 850.00 849.00 -1.00 -0.12% 1,959 1,663,191
2024-03-11 858.00 858.00 835.00 858.82 850.00 -8.82 -1.03% 8,905 7,569,250
2024-03-07 850.00 860.00 845.00 847.63 858.82 11.19 1.32% 1,506 1,293,383
2024-03-06 890.00 890.00 836.00 853.67 847.63 -6.04 -0.71% 6,595 5,590,120
2024-03-05 894.00 894.00 853.00 873.75 853.67 -20.08 -2.30% 1,774 1,514,411
2024-03-04 853.00 895.00 853.00 844.52 873.75 29.23 3.46% 2,535 2,214,956
2024-03-01 855.00 855.00 842.00 854.00 844.52 -9.48 -1.11% 1,405 1,186,551
2024-02-29 853.99 854.00 853.99 850.03 854.00 3.97 0.47% 528 450,912
2024-02-28 850.00 853.00 850.00 840.00 850.03 10.03 1.19% 235 199,757
2024-02-27 840.00 840.00 840.00 840.14 840.00 -0.14 -0.02% 355 298,200
2024-02-26 855.00 855.00 840.00 855.00 840.14 -14.86 -1.74% 2,336 1,962,567
2024-02-23 860.00 860.00 850.00 860.00 855.00 -5.00 -0.58% 1,228 1,049,940
2024-02-22 876.90 876.90 860.00 841.07 860.00 18.93 2.25% 342 294,120
2024-02-21 860.00 860.01 830.00 856.61 841.07 -15.54 -1.81% 9,825 8,263,513
2024-02-20 884.50 889.99 851.00 894.99 856.61 -38.38 -4.29% 690 591,061
2024-02-19 895.99 895.99 841.00 850.54 894.99 44.45 5.23% 1,041 931,685
2024-02-16 899.96 899.96 850.00 899.99 850.54 -49.45 -5.49% 7,978 6,785,608
2024-02-15 842.00 900.00 833.60 838.38 899.99 61.61 7.35% 5,339 4,805,047
2024-02-14 839.00 841.00 834.20 837.97 838.38 0.41 0.05% 2,819 2,363,393
2024-02-13 833.50 839.00 833.50 837.50 837.97 0.47 0.06% 2,808 2,353,020
2024-02-09 836.99 837.90 836.99 836.99 837.50 0.51 0.06% 701 587,088
2024-02-08 837.90 837.90 833.00 837.70 836.99 -0.71 -0.08% 1,921 1,607,858
2024-02-07 837.99 838.00 835.00 838.00 837.70 -0.30 -0.04% 759 635,814
2024-02-06 832.00 838.00 832.00 838.00 838.00 0.00 0.00% 2,348 1,967,624
2024-02-05 834.00 838.00 832.00 838.00 838.00 0.00 0.00% 803 672,914
2024-02-02 833.00 838.50 833.00 830.00 838.00 8.00 0.96% 1,261 1,056,718
2024-02-01 830.00 830.00 830.00 828.98 830.00 1.02 0.12% 13,299 11,038,170
2024-01-31 840.00 840.00 821.00 840.00 828.98 -11.02 -1.31% 1,424 1,180,468
2024-01-30 839.99 842.00 835.00 816.78 840.00 23.22 2.84% 834 700,560
2024-01-29 802.09 848.99 800.00 802.13 816.78 14.65 1.83% 2,500 2,041,950
2024-01-26 802.00 839.48 801.02 801.10 802.13 1.03 0.13% 267 214,169
2024-01-25 839.98 839.98 800.01 800.02 801.10 1.08 0.13% 2,554 2,046,009
2024-01-24 800.04 800.04 800.01 811.43 800.02 -11.41 -1.41% 71 56,801
2024-01-23 822.00 825.00 800.01 815.02 811.43 -3.59 -0.44% 10,328 8,380,449
2024-01-22 822.00 822.00 810.00 820.46 815.02 -5.44 -0.66% 1,585 1,291,807
2024-01-18 803.01 820.50 800.00 802.06 820.46 18.40 2.29% 15,907 13,051,057
2024-01-17 810.01 810.01 802.00 810.26 802.06 -8.20 -1.01% 500 401,030
2024-01-16 850.00 850.00 810.00 816.19 810.26 -5.93 -0.73% 3,205 2,596,883
2024-01-15 850.00 850.00 810.01 848.79 816.19 -32.60 -3.84% 4,229 3,451,668
2024-01-12 840.00 850.00 840.00 816.65 848.79 32.14 3.94% 3,236 2,746,684
2024-01-10 820.00 848.97 810.00 840.47 816.65 -23.82 -2.83% 22,839 18,651,469
2024-01-09 849.00 849.00 832.00 841.00 840.47 -0.53 -0.06% 732 615,224
2024-01-08 859.98 859.98 841.00 877.87 841.00 -36.87 -4.20% 121 101,761
2024-01-05 861.00 877.87 860.00 870.28 877.87 7.59 0.87% 790 693,517
2024-01-04 877.88 877.88 869.99 824.46 870.28 45.82 5.56% 487 423,826
2024-01-03 837.00 837.01 822.04 852.99 824.46 -28.53 -3.34% 5,567 4,589,769
2024-01-02 845.00 879.99 845.00 848.04 852.99 4.95 0.58% 1,732 1,477,379
2023-12-28 823.01 850.00 823.01 825.00 848.04 23.04 2.79% 2,885 2,446,595
2023-12-27 831.01 849.98 825.00 831.00 825.00 -6.00 -0.72% 49 40,425
2023-12-26 825.00 849.99 825.00 825.00 831.00 6.00 0.73% 1,725 1,433,475
2023-12-25 825.00 825.00 821.02 825.00 825.00 0.00 0.00% 235 193,875
2023-12-22 825.00 825.00 825.00 852.97 825.00 -27.97 -3.28% 2 1,650
2023-12-21 822.02 852.98 821.00 822.47 852.97 30.50 3.71% 7,216 6,155,032
2023-12-20 849.00 849.00 822.00 852.98 822.47 -30.51 -3.58% 5,686 4,676,564
2023-12-19 830.00 852.98 826.00 850.48 852.98 2.50 0.29% 173 147,566
2023-12-18 852.90 852.99 850.00 821.02 850.48 29.46 3.59% 398 338,491
2023-12-15 822.00 822.00 821.00 815.33 821.02 5.69 0.70% 2,494 2,047,624
2023-12-14 815.50 816.00 815.11 820.00 815.33 -4.67 -0.57% 52 42,397
2023-12-13 820.00 820.00 820.00 810.01 820.00 9.99 1.23% 100 82,000
2023-12-12 845.00 845.00 810.00 810.40 810.01 -0.39 -0.05% 13,801 11,178,948
2023-12-11 806.00 811.00 806.00 810.38 810.40 0.02 0.00% 5,526 4,478,270
2023-12-08 820.00 820.00 810.01 805.00 810.38 5.38 0.67% 540 437,605
2023-12-07 807.00 808.01 805.00 799.09 805.00 5.91 0.74% 47,335 38,104,675
2023-12-06 800.00 800.01 790.00 815.29 799.09 -16.20 -1.99% 6,785 5,421,826
2023-12-05 815.00 835.00 815.00 840.00 815.29 -24.71 -2.94% 4,770 3,888,933
2023-12-04 855.00 855.00 840.00 830.00 840.00 10.00 1.20% 4,399 3,695,160
2023-12-01 820.00 830.00 780.00 846.24 830.00 -16.24 -1.92% 11,215 9,308,450
2023-11-30 854.00 855.00 835.00 850.00 846.24 -3.76 -0.44% 770 651,605
2023-11-29 854.00 854.00 848.00 859.99 850.00 -9.99 -1.16% 1,607 1,365,950
2023-11-28 859.99 859.99 859.99 848.26 859.99 11.73 1.38% 1 860
2023-11-27 855.00 855.00 848.11 849.84 848.26 -1.58 -0.19% 555 470,784
2023-11-24 848.00 850.00 848.00 840.47 849.84 9.37 1.11% 1,910 1,623,194
2023-11-23 832.00 850.00 832.00 832.11 840.47 8.36 1.00% 1,250 1,050,588
2023-11-22 832.00 832.11 832.00 850.00 832.11 -17.89 -2.10% 5,106 4,248,754
2023-11-21 833.13 850.00 833.13 833.15 850.00 16.85 2.02% 520 442,000
2023-11-20 860.00 860.00 833.10 860.00 833.15 -26.85 -3.12% 270 224,951
2023-11-17 860.00 860.00 860.00 830.31 860.00 29.69 3.58% 2 1,720
2023-11-16 834.00 860.00 830.31 834.72 830.31 -4.41 -0.53% 1,592 1,321,854
2023-11-15 859.00 859.00 820.01 859.00 834.72 -24.28 -2.83% 3,625 3,025,860
2023-11-13 850.00 859.00 850.00 860.00 859.00 -1.00 -0.12% 2,011 1,727,449
2023-11-10 865.00 865.00 860.00 880.00 860.00 -20.00 -2.27% 1,119 962,340
2023-11-09 845.01 880.00 845.01 847.01 880.00 32.99 3.89% 514 452,320
2023-11-08 847.01 847.01 847.01 848.56 847.01 -1.55 -0.18% 20 16,940
2023-11-07 854.01 881.50 842.00 855.00 848.56 -6.44 -0.75% 2,919 2,476,947
2023-11-06 880.00 880.00 855.00 880.00 855.00 -25.00 -2.84% 2,144 1,833,120
2023-11-03 882.00 882.00 880.00 879.95 880.00 0.05 0.01% 534 469,920
2023-11-02 880.00 883.50 878.00 880.00 879.95 -0.05 -0.01% 3,018 2,655,689
2023-11-01 883.50 883.50 880.00 883.66 880.00 -3.66 -0.41% 2,451 2,156,880
2023-10-31 884.00 884.00 883.50 884.00 883.66 -0.34 -0.04% 331 292,491
2023-10-30 882.02 884.00 882.00 884.00 884.00 0.00 0.00% 165 145,860
2023-10-27 884.00 884.00 884.00 884.00 884.00 0.00 0.00% 505 446,420
2023-10-26 884.00 884.00 884.00 884.00 884.00 0.00 0.00% 23 20,332
2023-10-25 884.00 884.00 884.00 884.00 884.00 0.00 0.00% 1,198 1,059,032
2023-10-24 883.90 884.00 883.90 883.90 884.00 0.10 0.01% 716 632,944
2023-10-23 883.90 883.90 883.90 884.00 883.90 -0.10 -0.01% 381 336,766
2023-10-19 884.00 884.00 884.00 883.81 884.00 0.19 0.02% 3 2,652
2023-10-18 883.80 884.00 883.80 883.80 883.81 0.01 0.00% 1,057 934,187
2023-10-17 878.00 884.00 878.00 889.00 883.80 -5.20 -0.58% 64 56,563
2023-10-16 889.00 889.00 889.00 875.00 889.00 14.00 1.60% 1 889
2023-10-13 875.00 875.00 875.00 880.85 875.00 -5.85 -0.66% 35 30,625
2023-10-12 880.00 881.00 880.00 870.98 880.85 9.87 1.13% 306 269,540
2023-10-11 885.00 885.00 870.00 890.00 870.98 -19.02 -2.14% 750 653,235
2023-10-10 890.00 890.00 890.00 880.00 890.00 10.00 1.14% 195 173,550
2023-10-09 880.00 880.00 880.00 870.58 880.00 9.42 1.08% 400 352,000
2023-10-06 870.00 890.00 870.00 890.00 870.58 -19.42 -2.18% 723 629,429
2023-10-05 890.00 890.00 890.00 899.00 890.00 -9.00 -1.00% 311 276,790
2023-10-04 899.00 899.00 899.00 860.09 899.00 38.91 4.52% 5 4,495
2023-10-03 880.00 880.00 851.00 882.93 860.09 -22.84 -2.59% 2,310 1,986,808
2023-10-02 882.01 900.00 860.00 900.00 882.93 -17.07 -1.90% 2,227 1,966,285
2023-09-29 910.00 910.00 900.00 910.00 900.00 -10.00 -1.10% 151 135,900
2023-09-28 910.00 910.00 910.00 884.87 910.00 25.13 2.84% 1,097 998,270
2023-09-27 895.00 895.00 882.00 895.90 884.87 -11.03 -1.23% 50 44,244
2023-09-26 914.90 914.90 881.02 915.00 895.90 -19.10 -2.09% 122 109,300
2023-09-25 881.01 915.00 881.00 904.00 915.00 11.00 1.22% 2,200 2,013,000
2023-09-22 883.00 904.00 871.02 880.61 904.00 23.39 2.66% 692 625,568
2023-09-20 905.00 905.00 880.00 878.52 880.61 2.09 0.24% 510 449,111
2023-09-19 892.82 892.82 871.01 892.82 878.52 -14.30 -1.60% 3,050 2,679,486
2023-09-18 868.68 915.00 868.68 860.00 892.82 32.82 3.82% 5,017 4,479,278
2023-09-14 860.00 860.00 860.00 868.31 860.00 -8.31 -0.96% 3,917 3,368,620
2023-09-13 860.10 888.99 860.10 860.29 868.31 8.02 0.93% 88 76,411
2023-09-12 865.00 888.99 860.00 880.00 860.29 -19.71 -2.24% 1,503 1,293,016
2023-09-11 860.00 880.01 856.00 879.64 880.00 0.36 0.04% 214,339 188,618,320
2023-09-08 854.00 880.00 853.01 873.20 879.64 6.44 0.74% 28,376 24,960,665
2023-09-07 880.00 880.00 870.00 878.00 873.20 -4.80 -0.55% 581 507,329
2023-09-06 880.00 880.00 870.00 880.00 878.00 -2.00 -0.23% 2,464 2,163,392
2023-09-05 880.00 880.00 880.00 880.10 880.00 -0.10 -0.01% 140 123,200
2023-09-04 890.00 890.00 880.00 889.32 880.10 -9.22 -1.04% 1,333 1,173,173
2023-09-01 881.00 890.00 880.00 888.10 889.32 1.22 0.14% 1,683 1,496,726
2023-08-31 881.01 889.00 881.01 880.30 888.10 7.80 0.89% 324 287,744
2023-08-30 882.00 882.00 880.00 890.00 880.30 -9.70 -1.09% 150 132,045
2023-08-29 890.00 890.00 880.00 890.00 890.00 0.00 0.00% 1,954 1,739,060
2023-08-28 881.01 890.10 881.01 878.84 890.00 11.16 1.27% 158 140,620
2023-08-25 886.00 886.00 853.01 885.36 878.84 -6.52 -0.74% 2,096 1,842,049
2023-08-24 889.00 889.00 885.00 888.25 885.36 -2.89 -0.33% 1,906 1,687,496
2023-08-23 900.00 900.00 888.00 900.68 888.25 -12.43 -1.38% 25,390 22,552,668
2023-08-22 902.00 902.00 890.00 903.90 900.68 -3.22 -0.36% 13,981 12,592,407
2023-08-21 907.00 910.00 901.10 907.00 903.90 -3.10 -0.34% 10,903 9,855,222
2023-08-18 907.00 909.00 906.00 907.00 907.00 0.00 0.00% 1,596 1,447,572
2023-08-17 907.00 907.00 907.00 906.30 907.00 0.70 0.08% 152 137,864
2023-08-16 909.00 909.00 905.00 905.93 906.30 0.37 0.04% 240 217,512
2023-08-15 907.00 909.00 905.00 905.37 905.93 0.56 0.06% 4,236 3,837,519
2023-08-11 910.00 910.00 905.00 907.70 905.37 -2.33 -0.26% 1,219 1,103,646
2023-08-10 910.00 910.00 907.00 910.00 907.70 -2.30 -0.25% 1,293 1,173,656
2023-08-09 920.00 920.00 910.00 920.00 910.00 -10.00 -1.09% 388 353,080
2023-08-08 930.00 930.00 913.00 912.10 920.00 7.90 0.87% 2,131 1,960,520
2023-08-07 912.10 912.10 912.10 906.17 912.10 5.93 0.65% 50 45,605
2023-08-04 907.00 911.00 905.00 905.90 906.17 0.27 0.03% 7,231 6,552,515
2023-08-03 919.00 919.00 905.00 901.19 905.90 4.71 0.52% 1,273 1,153,211
2023-08-02 908.00 910.00 900.00 909.00 901.19 -7.81 -0.86% 13,577 12,235,457
2023-08-01 909.00 909.00 909.00 910.00 909.00 -1.00 -0.11% 17 15,453
2023-07-31 915.00 915.00 910.00 911.41 910.00 -1.41 -0.15% 1,909 1,737,190
2023-07-28 926.00 926.00 911.00 926.00 911.41 -14.59 -1.58% 12,042 10,975,199
2023-07-27 925.99 926.00 925.99 926.00 926.00 0.00 0.00% 469 434,294
2023-07-26 930.00 930.00 926.00 920.02 926.00 5.98 0.65% 123 113,898
2023-07-25 920.02 920.02 920.02 930.00 920.02 -9.98 -1.07% 3,829 3,522,757
2023-07-24 948.00 948.00 930.00 928.62 930.00 1.38 0.15% 60 55,800
2023-07-21 950.00 950.00 921.00 952.99 928.62 -24.37 -2.56% 281 260,942
2023-07-20 952.99 952.99 952.99 952.99 952.99 0.00 0.00% 19 18,107
2023-07-19 950.00 952.99 920.01 954.82 952.99 -1.83 -0.19% 998 951,084
2023-07-18 955.00 955.00 953.00 955.49 954.82 -0.67 -0.07% 458 437,308
2023-07-17 960.00 960.00 955.00 960.00 955.49 -4.51 -0.47% 3,653 3,490,405
2023-07-07 960.00 960.00 960.00 960.20 960.00 -0.20 -0.02% 1,000 960,000
2023-07-06 920.00 990.00 920.00 919.82 960.20 40.38 4.39% 3,813 3,661,243
2023-07-05 913.90 950.00 913.90 913.50 919.82 6.32 0.69% 25,107 23,093,921
2023-07-04 913.99 913.99 900.00 900.09 913.50 13.41 1.49% 529 483,242
2023-07-03 913.99 913.99 900.00 900.19 900.09 -0.10 -0.01% 22,382 20,145,814
2023-06-30 905.00 905.00 900.00 906.00 900.19 -5.81 -0.64% 6,146 5,532,568
2023-06-29 906.00 906.00 906.00 905.30 906.00 0.70 0.08% 400 362,400
2023-06-28 900.00 910.00 900.00 900.00 905.30 5.30 0.59% 46,370 41,978,761
2023-06-27 905.10 905.10 900.00 900.34 900.00 -0.34 -0.04% 17,551 15,795,900
2023-06-26 910.00 910.00 900.00 909.57 900.34 -9.23 -1.01% 16,444 14,805,191
2023-06-23 901.20 914.00 901.00 902.27 909.57 7.30 0.81% 19,440 17,682,041
2023-06-22 901.00 904.00 900.00 901.95 902.27 0.32 0.04% 13,236 11,942,446
2023-06-21 905.00 910.00 900.00 908.00 901.95 -6.05 -0.67% 28,123 25,365,540
2023-06-20 910.00 910.00 908.00 908.24 908.00 -0.24 -0.03% 1,109 1,006,972
2023-06-19 909.00 910.00 908.00 909.00 908.24 -0.76 -0.08% 2,360 2,143,446
2023-06-16 909.00 909.00 909.00 900.00 909.00 9.00 1.00% 1,767 1,606,203
2023-06-15 909.00 909.00 900.00 910.00 900.00 -10.00 -1.10% 1,214 1,092,600
2023-06-14 915.00 915.00 910.00 919.00 910.00 -9.00 -0.98% 8,275 7,530,250
2023-06-13 892.00 919.00 892.00 896.84 919.00 22.16 2.47% 4,092 3,760,548
2023-06-12 910.00 910.00 890.00 900.58 896.84 -3.74 -0.42% 5,130 4,600,789
2023-06-09 901.00 901.11 900.00 911.11 900.58 -10.53 -1.16% 3,006 2,707,143
2023-06-08 919.00 919.00 911.00 919.17 911.11 -8.06 -0.88% 2,285 2,081,886
2023-06-07 919.40 919.40 919.00 911.81 919.17 7.36 0.81% 46 42,282
2023-06-06 919.50 919.50 911.10 911.18 911.81 0.63 0.07% 430 392,078
2023-06-05 919.50 919.50 900.00 911.35 911.18 -0.17 -0.02% 3,328 3,032,407
2023-06-02 900.00 920.00 900.00 899.43 911.35 11.92 1.33% 603 549,544
2023-05-31 895.00 919.00 870.00 894.83 899.43 4.60 0.51% 31,602 28,423,787
2023-05-30 890.00 895.00 882.00 866.63 894.83 28.20 3.25% 44,894 40,172,498
2023-05-29 917.90 917.90 861.00 891.51 866.63 -24.88 -2.79% 1,156 1,001,824
2023-05-26 917.90 917.90 860.00 918.00 891.51 -26.49 -2.89% 5,692 5,074,475
2023-05-25 909.00 918.00 909.00 918.00 918.00 0.00 0.00% 314 288,252
2023-05-24 900.00 918.00 900.00 900.00 918.00 18.00 2.00% 201 184,518
2023-05-23 900.00 900.00 900.00 899.82 900.00 0.18 0.02% 172 154,800
2023-05-22 910.00 917.99 899.00 899.41 899.82 0.41 0.05% 3,635 3,270,846
2023-05-19 900.00 900.00 899.00 899.00 899.41 0.41 0.05% 2,285 2,055,152
2023-05-18 900.00 900.00 899.00 900.00 899.00 -1.00 -0.11% 3,161 2,841,739
2023-05-17 900.00 900.00 900.00 890.26 900.00 9.74 1.09% 612 550,800
2023-05-16 909.00 910.00 890.00 887.92 890.26 2.34 0.26% 6,025 5,363,817
2023-05-15 920.00 920.00 885.00 920.00 887.92 -32.08 -3.49% 22,018 19,550,223
2023-05-12 927.00 930.00 920.00 924.15 920.00 -4.15 -0.45% 4,638 4,266,960
2023-05-10 927.00 927.00 880.01 928.00 924.15 -3.85 -0.41% 47,057 43,487,727
2023-05-09 928.00 928.00 900.00 927.54 928.00 0.46 0.05% 3,111 2,887,008
2023-05-08 927.00 928.00 927.00 928.75 927.54 -1.21 -0.13% 2,559 2,373,575
2023-05-05 925.00 930.00 920.10 928.33 928.75 0.42 0.05% 5,475 5,084,906
2023-05-04 930.00 930.00 927.00 920.00 928.33 8.33 0.91% 824 764,944
2023-05-03 932.00 940.00 920.00 940.00 920.00 -20.00 -2.13% 119,421 109,867,320
2023-05-02 945.00 945.00 940.00 942.62 940.00 -2.62 -0.28% 4,072 3,827,680
2023-05-01 944.00 945.00 940.00 900.75 942.62 41.87 4.65% 156 147,049
2023-04-28 912.00 912.00 900.00 944.89 900.75 -44.14 -4.67% 3,548 3,195,861
2023-04-27 940.99 945.00 940.50 942.00 944.89 2.89 0.31% 34,835 32,915,243
2023-04-26 942.00 942.00 942.00 944.99 942.00 -2.99 -0.32% 50 47,100
2023-04-25 944.99 944.99 944.99 912.13 944.99 32.86 3.60% 330 311,847
2023-04-24 945.00 945.00 910.00 945.00 912.13 -32.87 -3.48% 1,670 1,523,257
2023-04-21 890.00 945.00 882.00 881.81 945.00 63.19 7.17% 12,777 12,074,265
2023-04-20 918.00 924.00 881.00 917.21 881.81 -35.40 -3.86% 7,020 6,190,306
2023-04-19 918.00 920.00 910.00 914.33 917.21 2.88 0.31% 32,038 29,385,574
2023-04-18 908.00 915.00 908.00 861.12 914.33 53.21 6.18% 18,886 17,268,036
2023-04-17 908.36 920.00 850.00 908.36 861.12 -47.24 -5.20% 15,635 13,463,611
2023-04-14 900.00 910.00 900.00 881.00 908.36 27.36 3.11% 17,710 16,087,056
2023-04-13 881.00 881.00 881.00 880.61 881.00 0.39 0.04% 1,099 968,219
2023-04-12 880.01 881.00 880.00 881.62 880.61 -1.01 -0.11% 3,764 3,314,616
2023-04-11 882.00 890.00 880.01 882.41 881.62 -0.79 -0.09% 3,188 2,810,605
2023-04-10 910.00 910.00 881.00 891.82 882.41 -9.41 -1.06% 1,131 998,006
2023-04-07 890.00 905.00 889.00 881.10 891.82 10.72 1.22% 26,977 24,058,628
2023-04-06 882.00 890.00 880.00 881.82 881.10 -0.72 -0.08% 1,684 1,483,772
2023-04-05 885.00 899.00 881.00 880.17 881.82 1.65 0.19% 1,065 939,138
2023-04-04 886.00 886.00 880.00 881.33 880.17 -1.16 -0.13% 13,263 11,673,695
2023-04-03 903.99 903.99 880.00 900.00 881.33 -18.67 -2.07% 2,543 2,241,222
2023-03-31 900.00 905.00 900.00 900.00 900.00 0.00 0.00% 1,517 1,365,300
2023-03-30 882.00 900.00 882.00 883.00 900.00 17.00 1.93% 895 805,500
2023-03-29 898.00 904.00 883.00 881.55 883.00 1.45 0.16% 5,933 5,238,839
2023-03-28 882.00 884.00 881.00 891.15 881.55 -9.60 -1.08% 2,575 2,269,991
2023-03-27 887.00 892.00 880.00 886.00 891.15 5.15 0.58% 667 594,397
2023-03-24 879.00 886.00 879.00 879.56 886.00 6.44 0.73% 3,872 3,430,592
2023-03-23 880.00 881.00 879.00 880.12 879.56 -0.56 -0.06% 622 547,086
2023-03-22 880.00 891.00 880.00 880.07 880.12 0.05 0.01% 3,515 3,093,622
2023-03-21 880.00 903.50 880.00 885.00 880.07 -4.93 -0.56% 61,722 54,319,681
2023-03-20 885.00 885.00 885.00 885.00 885.00 0.00 0.00% 1,323 1,170,855
2023-03-17 889.00 890.00 875.00 884.99 885.00 0.01 0.00% 2,833 2,507,205
2023-03-16 880.02 904.99 880.00 881.61 884.99 3.38 0.38% 2,002 1,771,750
2023-03-15 880.00 907.00 880.00 896.27 881.61 -14.66 -1.64% 1,061 935,388
2023-03-14 880.00 909.00 880.00 903.54 896.27 -7.27 -0.80% 4,931 4,419,507
2023-03-13 914.00 914.00 888.00 911.73 903.54 -8.19 -0.90% 2,385 2,154,943
2023-03-10 914.99 914.99 910.00 912.70 911.73 -0.97 -0.11% 354 322,752
2023-03-09 915.00 915.00 909.00 915.00 912.70 -2.30 -0.25% 392 357,778
2023-03-07 915.00 915.00 915.00 915.01 915.00 -0.01 0.00% 66 60,390
2023-03-06 915.00 918.00 902.00 915.00 915.01 0.01 0.00% 40,434 36,997,514
2023-03-03 900.00 918.98 900.00 901.56 915.00 13.44 1.49% 6,508 5,954,820
2023-03-02 913.00 919.00 900.02 918.98 901.56 -17.42 -1.90% 1,029 927,705
2023-03-01 919.00 919.89 918.00 919.00 918.98 -0.02 0.00% 759 697,506
2023-02-28 920.00 920.00 845.02 908.29 919.00 10.71 1.18% 2,011 1,848,109
2023-02-27 929.23 930.00 901.00 929.27 908.29 -20.98 -2.26% 15,774 14,327,366
2023-02-24 941.00 941.00 929.23 945.18 929.27 -15.91 -1.68% 7,300 6,783,671
2023-02-20 944.70 947.00 941.00 944.69 945.18 0.49 0.05% 35,495 33,549,164
2023-02-17 946.00 946.00 941.00 938.70 944.69 5.99 0.64% 18,772 17,733,721
2023-02-16 945.00 947.00 930.00 929.23 938.70 9.47 1.02% 72,764 68,303,567
2023-02-15 920.00 940.00 915.00 918.40 929.23 10.83 1.18% 153,087 142,253,033
2023-02-14 917.00 920.00 905.00 915.00 918.40 3.40 0.37% 17,441 16,017,814
2023-02-13 910.00 920.00 901.00 918.98 915.00 -3.98 -0.43% 22,484 20,572,860
2023-02-10 900.00 919.50 900.00 856.91 918.98 62.07 7.24% 54,922 50,472,220
2023-02-09 915.00 915.00 855.00 909.85 856.91 -52.94 -5.82% 52,515 45,000,629
2023-02-08 900.00 917.99 900.00 896.58 909.85 13.27 1.48% 26,471 24,084,639
2023-02-07 870.00 900.00 855.00 859.20 896.58 37.38 4.35% 31,641 28,368,688
2023-02-06 860.00 870.00 855.00 845.00 859.20 14.20 1.68% 87,619 75,282,245
2023-02-03 845.00 845.00 840.00 835.36 845.00 9.64 1.15% 81,570 68,926,650
2023-02-02 839.00 839.00 831.00 830.01 835.36 5.35 0.64% 110 91,890
2023-02-01 832.00 840.00 830.00 830.44 830.01 -0.43 -0.05% 31,162 25,864,772
2023-01-31 840.00 843.90 830.00 833.56 830.44 -3.12 -0.37% 13,818 11,475,020
2023-01-30 845.00 850.00 830.00 849.00 833.56 -15.44 -1.82% 77,083 64,253,305
2023-01-27 848.00 849.00 848.00 848.85 849.00 0.15 0.02% 2,661 2,259,189
2023-01-26 848.00 850.00 835.00 844.98 848.85 3.87 0.46% 34,343 29,152,056
2023-01-25 854.00 854.00 839.00 841.93 844.98 3.05 0.36% 47,854 40,435,673
2023-01-24 840.00 854.00 839.99 838.36 841.93 3.57 0.43% 30,966 26,071,204
2023-01-23 839.00 840.00 830.00 840.00 838.36 -1.64 -0.20% 5,881 4,930,395
2023-01-20 830.00 840.00 829.00 829.00 840.00 11.00 1.33% 26,181 21,992,040
2023-01-19 830.00 832.00 829.00 832.98 829.00 -3.98 -0.48% 5,823 4,827,267
2023-01-18 836.50 836.50 830.00 840.07 832.98 -7.09 -0.84% 6,808 5,670,928
2023-01-17 841.50 845.00 840.00 844.99 840.07 -4.92 -0.58% 3,120 2,621,018
2023-01-16 845.00 846.00 840.00 839.01 844.99 5.98 0.71% 77,908 65,831,481
2023-01-13 840.00 845.00 825.00 832.58 839.01 6.43 0.77% 49,409 41,454,645
2023-01-12 830.00 879.00 825.00 822.26 832.58 10.32 1.26% 39,771 33,112,539
2023-01-11 850.00 850.00 810.00 852.30 822.26 -30.04 -3.52% 96,044 78,973,139
2023-01-10 850.00 880.00 850.00 799.99 852.30 52.31 6.54% 9,982 8,507,659
2023-01-09 775.00 799.99 745.00 775.00 799.99 24.99 3.22% 4,866 3,892,751
2023-01-06 780.10 780.10 775.00 798.81 775.00 -23.81 -2.98% 378 292,950
2023-01-05 800.00 800.00 798.00 799.87 798.81 -1.06 -0.13% 301 240,442
2023-01-04 713.00 800.00 713.00 725.00 799.87 74.87 10.33% 39,073 31,253,321
2023-01-03 725.00 725.00 690.00 725.53 725.00 -0.53 -0.07% 1,857 1,346,325
2023-01-02 700.00 730.00 700.00 713.90 725.53 11.63 1.63% 1,667 1,209,459
2022-12-30 715.00 750.00 700.00 710.00 713.90 3.90 0.55% 73,458 52,441,666
2022-12-28 705.00 710.00 700.00 710.02 710.00 -0.02 0.00% 3,853 2,735,630
2022-12-27 710.00 719.00 710.00 710.00 710.02 0.02 0.00% 10,019 7,113,690
2022-12-26 703.00 720.00 702.00 729.61 710.00 -19.61 -2.69% 1,613 1,145,230
2022-12-23 720.00 732.00 700.00 715.13 729.61 14.48 2.02% 23,285 16,988,969
2022-12-22 700.00 720.00 700.00 710.00 715.13 5.13 0.72% 1,100 786,643
2022-12-21 720.00 720.00 690.00 720.00 710.00 -10.00 -1.39% 1,205 855,550
2022-12-20 700.00 720.00 700.00 694.71 720.00 25.29 3.64% 756 544,320
2022-12-19 710.02 710.02 680.10 715.02 694.71 -20.31 -2.84% 6,939 4,820,593
2022-12-16 715.01 715.02 715.01 706.00 715.02 9.02 1.28% 13 9,295
2022-12-15 706.00 706.00 706.00 718.22 706.00 -12.22 -1.70% 9 6,354
2022-12-14 721.00 730.00 705.00 730.00 718.22 -11.78 -1.61% 1,772 1,272,686
2022-12-13 730.00 730.01 730.00 730.00 730.00 0.00 0.00% 250 182,500
2022-12-12 784.99 784.99 730.00 720.00 730.00 10.00 1.39% 1,508 1,100,840
2022-12-09 720.00 720.00 720.00 705.00 720.00 15.00 2.13% 3 2,160
2022-12-08 720.00 720.00 705.00 702.35 705.00 2.65 0.38% 26 18,330
2022-12-07 720.00 720.00 681.01 741.74 702.35 -39.39 -5.31% 2,525 1,773,434
2022-12-06 738.00 744.50 738.00 727.00 741.74 14.74 2.03% 654 485,098
2022-12-05 720.00 727.00 720.00 702.67 727.00 24.33 3.46% 250 181,750
2022-12-02 719.99 719.99 702.00 701.10 702.67 1.57 0.22% 80 56,214
2022-12-01 701.10 701.10 701.10 702.54 701.10 -1.44 -0.20% 64 44,870
2022-11-30 700.50 705.00 700.00 680.00 702.54 22.54 3.31% 4,138 2,907,111
2022-11-29 680.00 700.00 680.00 682.97 680.00 -2.97 -0.43% 5,415 3,682,200
2022-11-28 680.00 703.98 680.00 680.00 682.97 2.97 0.44% 3,434 2,345,319
2022-11-25 680.00 680.00 680.00 680.51 680.00 -0.51 -0.07% 23,150 15,742,000
2022-11-23 680.03 701.00 680.00 683.75 680.51 -3.24 -0.47% 2,434 1,656,361
2022-11-22 680.02 702.00 680.00 701.26 683.75 -17.51 -2.50% 1,606 1,098,103
2022-11-21 680.00 702.00 680.00 680.50 701.26 20.76 3.05% 5,328 3,736,313
2022-11-18 701.00 701.00 680.00 688.00 680.50 -7.50 -1.09% 2,865 1,949,633
2022-11-17 700.01 724.99 686.00 700.00 688.00 -12.00 -1.71% 1,336 919,168
2022-11-16 701.50 701.50 700.00 702.59 700.00 -2.59 -0.37% 1,434 1,003,800
2022-11-15 711.00 727.00 691.00 710.01 702.59 -7.42 -1.05% 7,001 4,918,833
2022-11-14 710.01 710.01 710.00 700.00 710.01 10.01 1.43% 50 35,501
2022-11-11 700.00 700.00 700.00 704.84 700.00 -4.84 -0.69% 60 42,000
2022-11-10 740.00 740.00 680.00 730.00 704.84 -25.16 -3.45% 6,699 4,721,723
2022-11-09 729.00 738.00 720.00 720.00 730.00 10.00 1.39% 1,347 983,310
2022-11-08 720.00 720.00 720.00 695.61 720.00 24.39 3.51% 862 620,640
2022-11-07 729.00 729.00 671.00 703.00 695.61 -7.39 -1.05% 3,002 2,088,221
2022-11-04 703.00 703.00 703.00 712.95 703.00 -9.95 -1.40% 33 23,199
2022-11-03 719.00 730.00 710.00 728.00 712.95 -15.05 -2.07% 7,272 5,184,572
2022-11-02 729.00 730.00 728.00 729.00 728.00 -1.00 -0.14% 5,611 4,084,808
2022-11-01 725.00 729.00 724.98 725.00 729.00 4.00 0.55% 2,500 1,822,500
2022-10-31 730.00 730.00 725.00 670.00 725.00 55.00 8.21% 520 377,000
2022-10-28 670.00 670.00 670.00 684.72 670.00 -14.72 -2.15% 5 3,350
2022-10-26 670.00 694.50 655.20 653.80 684.72 30.92 4.73% 1,355 927,796
2022-10-25 671.00 671.00 650.00 671.70 653.80 -17.90 -2.66% 6,061 3,962,682
2022-10-24 720.00 720.00 650.00 698.02 671.70 -26.32 -3.77% 9,634 6,471,158
2022-10-21 707.01 707.01 675.00 703.38 698.02 -5.36 -0.76% 6,682 4,664,170
2022-10-19 711.01 711.01 701.00 716.35 703.38 -12.97 -1.81% 3,506 2,466,050
2022-10-18 749.00 749.00 705.00 749.43 716.35 -33.08 -4.41% 1,769 1,267,223
2022-10-17 750.00 750.00 732.00 754.85 749.43 -5.42 -0.72% 4,177 3,130,369
2022-10-14 749.00 780.00 749.00 746.62 754.85 8.23 1.10% 609 459,704
2022-10-13 750.00 750.00 740.00 750.29 746.62 -3.67 -0.49% 433 323,286
2022-10-12 760.00 760.00 750.00 760.00 750.29 -9.71 -1.28% 68,945 51,728,744
2022-10-11 796.00 796.00 759.01 796.00 760.00 -36.00 -4.52% 1,050 798,000
2022-10-10 797.00 797.00 795.99 758.58 796.00 37.42 4.93% 195 155,220
2022-10-07 750.00 760.01 740.00 750.26 758.58 8.32 1.11% 553 419,495
2022-10-06 751.00 751.00 750.00 750.00 750.26 0.26 0.03% 1,683 1,262,688
2022-10-05 750.00 750.00 750.00 750.00 750.00 0.00 0.00% 21 15,750
2022-10-04 756.21 756.21 750.00 756.21 750.00 -6.21 -0.82% 2,439 1,829,250
2022-10-03 756.21 756.21 756.21 799.90 756.21 -43.69 -5.46% 228 172,416
2022-09-29 780.00 799.90 780.00 780.00 799.90 19.90 2.55% 1,495 1,195,851
2022-09-28 750.20 780.00 750.01 751.26 780.00 28.74 3.83% 60 46,800
2022-09-27 755.00 755.00 750.00 752.74 751.26 -1.48 -0.20% 6,592 4,952,306
2022-09-26 770.00 770.00 750.00 751.00 752.74 1.74 0.23% 413 310,882
2022-09-23 770.00 770.00 750.00 760.32 751.00 -9.32 -1.23% 4,952 3,718,952
2022-09-22 761.00 761.00 760.00 779.95 760.32 -19.63 -2.52% 1,000 760,320
2022-09-21 761.00 780.00 761.00 761.78 779.95 18.17 2.39% 608 474,210
2022-09-20 780.00 780.00 761.00 762.35 761.78 -0.57 -0.07% 802 610,948
2022-09-19 779.00 780.00 760.00 783.89 762.35 -21.54 -2.75% 10,505 8,008,487
2022-09-16 800.00 800.00 780.00 800.19 783.89 -16.30 -2.04% 668 523,639
2022-09-15 778.03 806.00 778.00 796.52 800.19 3.67 0.46% 9,624 7,701,029
2022-09-14 800.00 800.00 777.00 800.00 796.52 -3.48 -0.44% 579 461,185
2022-09-13 791.00 800.00 790.00 791.59 800.00 8.41 1.06% 9,267 7,413,600
2022-09-12 799.80 799.80 791.00 790.03 791.59 1.56 0.20% 150 118,739
2022-09-09 791.00 791.00 790.00 790.00 790.03 0.03 0.00% 588 464,538
2022-09-08 800.00 800.00 790.00 798.33 790.00 -8.33 -1.04% 555 438,450
2022-09-07 800.00 800.00 790.00 803.12 798.33 -4.79 -0.60% 649 518,116
2022-09-06 799.99 804.00 799.99 802.02 803.12 1.10 0.14% 8,679 6,970,278
2022-09-05 804.00 804.00 800.00 800.00 802.02 2.02 0.25% 121 97,044
2022-09-02 800.00 800.00 800.00 807.00 800.00 -7.00 -0.87% 500 400,000
2022-09-01 800.00 807.00 800.00 776.39 807.00 30.61 3.94% 126 101,682
2022-08-31 810.00 810.00 750.00 805.02 776.39 -28.63 -3.56% 25,152 19,527,761
2022-08-30 817.79 817.79 805.00 795.98 805.02 9.04 1.14% 6,221 5,008,029
2022-08-29 795.01 800.00 792.00 795.01 795.98 0.97 0.12% 4,018 3,198,248
2022-08-26 800.00 818.89 795.00 793.50 795.01 1.51 0.19% 2,594 2,062,256
2022-08-25 793.50 793.50 793.50 793.70 793.50 -0.20 -0.03% 16 12,696
2022-08-24 819.00 819.00 790.00 799.00 793.70 -5.30 -0.66% 2,186 1,735,028
2022-08-23 795.00 799.00 795.00 796.65 799.00 2.35 0.29% 2,435 1,945,565
2022-08-22 815.00 820.00 795.00 815.00 796.65 -18.35 -2.25% 7,686 6,123,052
2022-08-19 815.00 815.00 815.00 807.00 815.00 8.00 0.99% 662 539,530
2022-08-18 800.00 815.00 799.00 799.94 807.00 7.06 0.88% 1,277 1,030,539
2022-08-17 800.00 800.00 795.05 805.09 799.94 -5.15 -0.64% 1,994 1,595,080
2022-08-16 819.00 819.00 800.00 810.07 805.09 -4.98 -0.61% 1,092 879,158
2022-08-15 810.00 819.00 810.00 818.00 810.07 -7.93 -0.97% 2,826 2,289,258
2022-08-12 818.00 818.00 792.10 818.00 818.00 0.00 0.00% 1,468 1,200,824
2022-08-11 818.00 818.00 818.00 791.10 818.00 26.90 3.40% 134 109,612
2022-08-10 800.00 800.00 790.01 804.34 791.10 -13.24 -1.65% 1,420 1,123,362
2022-08-09 830.00 830.00 800.00 818.07 804.34 -13.73 -1.68% 697 560,625
2022-08-08 800.00 846.50 800.00 796.89 818.07 21.18 2.66% 5,848 4,784,073
2022-08-05 797.10 800.00 780.00 810.61 796.89 -13.72 -1.69% 17,689 14,096,187
2022-08-04 800.00 850.00 799.00 795.16 810.61 15.45 1.94% 4,955 4,016,573
2022-08-03 800.00 800.00 791.00 800.51 795.16 -5.35 -0.67% 455 361,798
2022-08-02 802.00 810.00 800.00 800.16 800.51 0.35 0.04% 3,548 2,840,209
2022-08-01 800.00 879.99 800.00 800.00 800.16 0.16 0.02% 5,090 4,072,814
2022-07-29 797.00 810.00 791.00 796.91 800.00 3.09 0.39% 37,369 29,895,200
2022-07-28 792.01 806.00 792.01 794.39 796.91 2.52 0.32% 8,927 7,114,016
2022-07-27 792.00 800.00 792.00 806.00 794.39 -11.61 -1.44% 3,384 2,688,216
2022-07-26 809.00 809.00 805.00 802.14 806.00 3.86 0.48% 115 92,690
2022-07-25 795.00 805.00 791.00 800.00 802.14 2.14 0.27% 14,637 11,740,923
2022-07-22 800.00 800.00 800.00 798.47 800.00 1.53 0.19% 2,652 2,121,600
2022-07-21 795.00 800.00 780.02 800.00 798.47 -1.53 -0.19% 1,911 1,525,876
2022-07-20 800.00 800.00 800.00 780.00 800.00 20.00 2.56% 1,965 1,572,000
2022-07-19 790.00 790.00 780.00 800.01 780.00 -20.01 -2.50% 3,015 2,351,700
2022-07-18 800.00 800.02 755.00 805.00 800.01 -4.99 -0.62% 6,529 5,223,265
2022-07-08 800.00 805.00 800.00 805.00 805.00 0.00 0.00% 2,454 1,975,470
2022-07-07 805.00 805.00 805.00 805.00 805.00 0.00 0.00% 1,100 885,500
2022-07-06 792.01 805.00 780.00 792.01 805.00 12.99 1.64% 9,190 7,397,950
2022-07-05 800.00 800.00 792.01 800.09 792.01 -8.08 -1.01% 648 513,222
2022-07-04 800.00 805.00 800.00 800.09 800.09 0.00 0.00% 560 448,050
2022-07-01 813.00 813.00 800.00 809.00 800.09 -8.91 -1.10% 2,946 2,357,065
2022-06-30 800.00 809.00 800.00 800.28 809.00 8.72 1.09% 2,207 1,785,463
2022-06-29 810.00 810.00 800.00 813.00 800.28 -12.72 -1.56% 6,843 5,476,316
2022-06-28 812.00 818.00 812.00 812.00 813.00 1.00 0.12% 4,863 3,953,619
2022-06-27 818.00 818.00 810.00 829.74 812.00 -17.74 -2.14% 6,482 5,263,384
2022-06-24 801.00 830.00 801.00 804.48 829.74 25.26 3.14% 2,070 1,717,562
2022-06-23 831.00 850.00 800.00 830.61 804.48 -26.13 -3.15% 12,313 9,905,562
2022-06-22 831.00 831.00 830.00 830.00 830.61 0.61 0.07% 330 274,101
2022-06-21 850.46 853.00 830.00 854.38 830.00 -24.38 -2.85% 1,233 1,023,390
2022-06-20 859.00 859.00 847.50 850.46 854.38 3.92 0.46% 6,547 5,593,626
2022-06-17 850.00 851.00 850.00 851.11 850.46 -0.65 -0.08% 4,029 3,426,503
2022-06-16 850.10 869.00 850.00 850.23 851.11 0.88 0.10% 8,448 7,190,177
2022-06-15 860.00 860.00 850.10 857.99 850.23 -7.76 -0.90% 3,785 3,218,121
2022-06-13 870.00 870.00 851.00 868.55 857.99 -10.56 -1.22% 5,098 4,374,033
2022-06-10 851.10 870.00 851.00 852.02 868.55 16.53 1.94% 8,862 7,697,090
2022-06-09 856.00 856.00 852.00 856.85 852.02 -4.83 -0.56% 1,398 1,191,124
2022-06-08 883.00 883.00 852.00 852.00 856.85 4.85 0.57% 7,721 6,615,739
2022-06-07 855.00 885.00 851.01 851.01 852.00 0.99 0.12% 1,251 1,065,852
2022-06-06 855.00 885.00 850.30 850.70 851.01 0.31 0.04% 3,310 2,816,843
2022-06-03 857.00 858.00 850.10 860.02 850.70 -9.32 -1.08% 9,729 8,276,460
2022-06-02 880.00 880.00 851.00 883.67 860.02 -23.65 -2.68% 3,004 2,583,500
2022-05-31 880.00 888.80 860.01 880.27 883.67 3.40 0.39% 3,973 3,510,821
2022-05-30 881.00 889.00 880.00 880.20 880.27 0.07 0.01% 2,570 2,262,294
2022-05-27 877.00 890.00 877.00 890.00 880.20 -9.80 -1.10% 637 560,687
2022-05-26 890.00 890.00 890.00 877.27 890.00 12.73 1.45% 738 656,820
2022-05-25 872.00 878.00 872.00 875.00 877.27 2.27 0.26% 4,355 3,820,511
2022-05-24 879.55 890.00 875.00 879.55 875.00 -4.55 -0.52% 2,549 2,230,375
2022-05-23 880.00 899.00 877.00 880.17 879.55 -0.62 -0.07% 2,058 1,810,114
2022-05-20 888.00 888.00 880.00 888.00 880.17 -7.83 -0.88% 926 815,037
2022-05-19 894.00 894.00 875.00 894.98 888.00 -6.98 -0.78% 2,431 2,158,728
2022-05-18 875.00 899.00 875.00 890.00 894.98 4.98 0.56% 2,364 2,115,733
2022-05-17 890.00 890.00 890.00 873.80 890.00 16.20 1.85% 101 89,890
2022-05-16 880.00 885.00 869.00 880.06 873.80 -6.26 -0.71% 15,865 13,862,837
2022-05-13 885.00 885.00 875.00 895.00 880.06 -14.94 -1.67% 5,918 5,208,195
2022-05-12 900.00 900.00 895.00 883.19 895.00 11.81 1.34% 1,595 1,427,525
2022-05-11 901.00 906.00 880.00 900.00 883.19 -16.81 -1.87% 13,236 11,689,903
2022-05-10 900.00 904.00 895.00 904.93 900.00 -4.93 -0.54% 1,879 1,691,100
2022-05-09 909.80 909.80 900.00 903.10 904.93 1.83 0.20% 915 828,011
2022-05-06 910.00 910.00 900.00 909.80 903.10 -6.70 -0.74% 1,141 1,030,437
2022-05-05 913.00 915.00 903.00 908.00 909.80 1.80 0.20% 188,255 171,274,399
2022-05-04 912.00 914.00 908.00 908.00 908.00 0.00 0.00% 3,955 3,591,140
2022-05-03 909.00 910.00 900.00 900.23 908.00 7.77 0.86% 11,695 10,619,060
2022-05-02 900.00 906.00 896.00 905.00 900.23 -4.77 -0.53% 11,616 10,457,072
2022-04-29 901.00 910.00 900.00 910.00 905.00 -5.00 -0.55% 6,648 6,016,440
2022-04-28 901.00 910.00 900.00 912.48 910.00 -2.48 -0.27% 331 301,210
2022-04-27 912.00 928.00 900.00 920.04 912.48 -7.56 -0.82% 3,471 3,167,218
2022-04-26 927.00 930.00 920.00 896.00 920.04 24.04 2.68% 4,884 4,493,475
2022-04-25 915.00 916.00 896.00 929.69 896.00 -33.69 -3.62% 5,277 4,728,192
2022-04-22 940.00 940.00 916.00 907.98 929.69 21.71 2.39% 585 543,869
2022-04-21 930.00 930.00 907.00 930.00 907.98 -22.02 -2.37% 984 893,452
2022-04-20 910.00 930.00 910.00 915.00 930.00 15.00 1.64% 503 467,790
2022-04-19 901.00 949.00 901.00 900.00 915.00 15.00 1.67% 19,440 17,787,600
2022-04-18 900.00 910.00 900.00 900.00 900.00 0.00 0.00% 8,479 7,631,100
2022-04-15 901.00 901.00 880.00 908.75 900.00 -8.75 -0.96% 45,865 41,278,500
2022-04-14 948.00 950.00 890.00 949.67 908.75 -40.92 -4.31% 68,923 62,633,776
2022-04-13 935.00 950.00 925.00 929.79 949.67 19.88 2.14% 40,519 38,479,679
2022-04-12 920.00 935.00 915.00 898.29 929.79 31.50 3.51% 20,777 19,318,247
2022-04-11 890.00 934.00 890.00 911.64 898.29 -13.35 -1.46% 11,264 10,118,339
2022-04-08 930.00 935.00 900.00 904.76 911.64 6.88 0.76% 17,402 15,864,359
2022-04-07 935.00 950.00 900.00 935.13 904.76 -30.37 -3.25% 21,736 19,665,863
2022-04-06 900.00 949.00 900.00 900.00 935.13 35.13 3.90% 26,972 25,222,326
2022-04-05 878.00 900.00 860.00 880.01 900.00 19.99 2.27% 723,189 650,870,100
2022-04-04 898.00 898.00 880.00 898.20 880.01 -18.19 -2.03% 15,358 13,515,194
2022-04-01 890.00 899.00 876.00 889.63 898.20 8.57 0.96% 34,116 30,642,991
2022-03-31 890.00 890.00 880.00 894.67 889.63 -5.04 -0.56% 20,198 17,968,747
2022-03-30 895.00 895.00 872.00 884.07 894.67 10.60 1.20% 8,927 7,986,719
2022-03-29 889.00 889.00 865.00 874.95 884.07 9.12 1.04% 429 379,266
2022-03-28 894.00 900.00 865.00 860.77 874.95 14.18 1.65% 18,105 15,840,970
2022-03-25 856.00 862.00 856.00 870.00 860.77 -9.23 -1.06% 241 207,446
2022-03-24 870.00 870.00 870.00 850.51 870.00 19.49 2.29% 263 228,810
2022-03-23 856.00 870.00 850.00 862.98 850.51 -12.47 -1.44% 87,686 74,577,820
2022-03-22 859.00 865.00 850.00 856.69 862.98 6.29 0.73% 15,102 13,032,724
2022-03-21 864.00 865.00 841.00 862.09 856.69 -5.40 -0.63% 13,373 11,456,515
2022-03-18 855.00 890.00 850.00 850.43 862.09 11.66 1.37% 11,398 9,826,102
2022-03-17 855.00 855.00 850.00 880.00 850.43 -29.57 -3.36% 3,706 3,151,694
2022-03-16 840.10 880.00 840.10 841.02 880.00 38.98 4.63% 5,100 4,488,000
2022-03-15 845.00 850.00 840.04 844.67 841.02 -3.65 -0.43% 5,325 4,478,432
2022-03-14 849.00 850.00 842.00 856.56 844.67 -11.89 -1.39% 2,422 2,045,791
2022-03-11 850.00 862.00 842.00 849.36 856.56 7.20 0.85% 13,264 11,361,412
2022-03-10 862.00 862.00 840.01 862.22 849.36 -12.86 -1.49% 46,520 39,512,227
2022-03-09 860.00 870.00 860.00 856.47 862.22 5.75 0.67% 1,844 1,589,934
2022-03-07 895.00 895.00 855.00 898.09 856.47 -41.62 -4.63% 3,706 3,174,078
2022-03-04 898.00 900.00 870.00 896.19 898.09 1.90 0.21% 17,215 15,460,619
2022-03-03 900.00 900.00 892.50 892.51 896.19 3.68 0.41% 1,041 932,934
2022-03-02 902.00 902.00 890.00 900.00 892.51 -7.49 -0.83% 1,522 1,358,400
2022-03-01 902.00 902.00 885.00 904.50 900.00 -4.50 -0.50% 3,658 3,292,200
2022-02-28 904.50 904.50 904.50 892.89 904.50 11.61 1.30% 3,162 2,860,029
2022-02-25 870.00 905.00 870.00 870.00 892.89 22.89 2.63% 18,290 16,330,958
2022-02-24 870.02 890.00 870.00 895.00 870.00 -25.00 -2.79% 1,707 1,485,090
2022-02-23 900.00 900.00 875.00 897.00 895.00 -2.00 -0.22% 39,709 35,539,555
2022-02-22 899.01 900.00 896.00 900.00 897.00 -3.00 -0.33% 7,699 6,906,003
2022-02-21 900.00 906.00 900.00 906.22 900.00 -6.22 -0.69% 16,046 14,441,400
2022-02-18 901.00 920.00 897.00 900.32 906.22 5.90 0.66% 142,408 129,052,978
2022-02-16 895.00 910.00 895.00 905.34 900.32 -5.02 -0.55% 25,691 23,130,121
2022-02-15 900.00 907.00 900.00 893.40 905.34 11.94 1.34% 8,046 7,284,366
2022-02-14 900.00 904.00 890.00 905.30 893.40 -11.90 -1.31% 12,919 11,541,835
2022-02-11 905.00 906.00 900.00 904.26 905.30 1.04 0.12% 6,651 6,021,150
2022-02-10 906.00 906.00 900.00 905.15 904.26 -0.89 -0.10% 21,222 19,190,206
2022-02-09 891.00 915.00 891.00 887.88 905.15 17.27 1.95% 58,072 52,563,871
2022-02-08 900.00 900.00 880.00 890.66 887.88 -2.78 -0.31% 11,053 9,813,738
2022-02-07 900.00 903.00 890.00 889.03 890.66 1.63 0.18% 646 575,366
2022-02-01 902.00 903.00 885.00 900.95 889.03 -11.92 -1.32% 8,852 7,869,694
2022-01-31 900.00 903.00 895.00 900.00 900.95 0.95 0.11% 30,264 27,266,351
2022-01-28 900.00 900.00 897.00 900.00 900.00 0.00 0.00% 1,827 1,644,300
2022-01-27 900.00 900.00 895.00 895.00 900.00 5.00 0.56% 21,143 19,028,700
2022-01-26 886.00 900.00 886.00 896.14 895.00 -1.14 -0.13% 20,312 18,179,240
2022-01-25 899.00 903.00 886.00 895.85 896.14 0.29 0.03% 8,102 7,260,526
2022-01-24 895.00 900.00 885.00 907.68 895.85 -11.83 -1.30% 15,889 14,234,161
2022-01-21 908.00 910.00 892.00 892.05 907.68 15.63 1.75% 2,241 2,034,111
2022-01-20 908.00 908.00 890.00 908.00 892.05 -15.95 -1.76% 22,394 19,976,568
2022-01-19 900.00 908.00 900.00 900.00 908.00 8.00 0.89% 745 676,460
2022-01-18 910.00 920.00 900.00 911.00 900.00 -11.00 -1.21% 1,050 945,000
2022-01-17 901.00 911.00 890.00 890.00 911.00 21.00 2.36% 10,788 9,827,868
2022-01-14 881.00 907.00 881.00 891.01 890.00 -1.01 -0.11% 5,170 4,601,300
2022-01-13 905.00 905.00 880.00 900.00 891.01 -8.99 -1.00% 17,691 15,762,858
2022-01-12 900.00 900.00 900.00 900.77 900.00 -0.77 -0.09% 5,865 5,278,500
2022-01-11 945.00 945.00 900.00 896.01 900.77 4.76 0.53% 60,830 54,793,839
2022-01-10 925.00 925.00 895.00 926.69 896.01 -30.68 -3.31% 47,582 42,633,948
2022-01-07 955.00 955.00 925.00 933.13 926.69 -6.44 -0.69% 13,209 12,240,648
2022-01-06 965.00 965.00 925.00 933.66 933.13 -0.53 -0.06% 10,877 10,149,655
2022-01-05 900.00 970.00 900.00 906.81 933.66 26.85 2.96% 23,837 22,255,653
2022-01-04 915.00 919.00 900.00 910.00 906.81 -3.19 -0.35% 6,296 5,709,276
2022-01-03 920.00 920.00 910.00 910.02 910.00 -0.02 0.00% 1,434 1,304,940
2021-12-31 904.00 920.00 878.00 893.64 910.02 16.38 1.83% 9,419 8,571,478
2021-12-30 876.00 904.00 871.00 904.31 893.64 -10.67 -1.18% 14,914 13,327,747
2021-12-28 876.00 905.00 875.00 875.56 904.31 28.75 3.28% 3,673 3,321,531
2021-12-27 900.00 900.00 870.00 880.62 875.56 -5.06 -0.57% 37,477 32,813,362
2021-12-24 891.00 904.00 880.00 893.38 880.62 -12.76 -1.43% 19,553 17,218,763
2021-12-23 901.00 909.00 880.00 894.97 893.38 -1.59 -0.18% 29,475 26,332,376
2021-12-22 900.00 920.00 892.00 910.00 894.97 -15.03 -1.65% 942 843,062
2021-12-21 915.00 920.00 890.00 916.34 910.00 -6.34 -0.69% 41,193 37,485,630
2021-12-20 915.00 918.00 910.00 915.56 916.34 0.78 0.09% 9,446 8,655,748
2021-12-17 912.00 927.00 912.00 914.65 915.56 0.91 0.10% 18,804 17,216,190
2021-12-16 910.00 915.00 901.00 900.00 914.65 14.65 1.63% 10,372 9,486,750
2021-12-15 900.00 911.00 885.00 908.48 900.00 -8.48 -0.93% 10,472 9,424,800
2021-12-14 900.00 913.00 900.00 900.00 908.48 8.48 0.94% 9,686 8,799,537
2021-12-13 900.00 910.00 870.00 899.26 900.00 0.74 0.08% 20,040 18,036,000
2021-12-10 891.00 900.00 890.00 897.13 899.26 2.13 0.24% 1,163 1,045,839
2021-12-09 899.00 900.00 890.00 895.38 897.13 1.75 0.20% 2,622 2,352,275
2021-12-08 900.00 900.00 860.00 913.00 895.38 -17.62 -1.93% 18,287 16,373,814
2021-12-07 901.00 913.00 870.00 913.29 913.00 -0.29 -0.03% 6,756 6,168,228
2021-12-06 905.00 915.00 899.00 900.00 913.29 13.29 1.48% 9,874 9,017,825
2021-12-03 900.00 910.00 900.00 908.10 900.00 -8.10 -0.89% 5,290 4,761,000
2021-12-02 890.00 910.00 890.00 900.27 908.10 7.83 0.87% 9,058 8,225,570
2021-12-01 900.00 928.00 900.00 900.00 900.27 0.27 0.03% 14,966 13,473,441
2021-11-30 928.00 928.00 900.00 929.48 900.00 -29.48 -3.17% 2,824 2,541,600
2021-11-29 930.00 936.00 915.00 942.66 929.48 -13.18 -1.40% 4,716 4,383,428
2021-11-25 943.00 943.00 930.00 943.00 942.66 -0.34 -0.04% 12,384 11,673,901
2021-11-24 946.00 946.00 943.00 938.40 943.00 4.60 0.49% 1,581 1,490,883
2021-11-23 950.00 950.00 936.00 978.50 938.40 -40.10 -4.10% 2,131 1,999,730
2021-11-22 985.00 985.00 950.00 932.93 978.50 45.57 4.88% 5,989 5,860,237
2021-11-19 999.00 1,000.00 916.00 985.32 932.93 -52.39 -5.32% 32,299 30,132,706
2021-11-18 906.90 1,000.00 905.00 903.15 985.32 82.17 9.10% 166,623 164,176,974
2021-11-17 900.00 906.00 870.00 892.54 903.15 10.61 1.19% 47,605 42,994,456
2021-11-16 900.00 905.00 892.00 855.78 892.54 36.76 4.30% 19,128 17,072,505
2021-11-15 870.00 902.90 855.00 858.92 855.78 -3.14 -0.37% 56,945 48,732,392
2021-11-12 842.00 860.00 842.00 847.20 858.92 11.72 1.38% 21,546 18,506,290
2021-11-11 858.00 858.00 842.00 858.00 847.20 -10.80 -1.26% 2,589 2,193,401
2021-11-10 842.00 858.90 842.00 858.03 858.00 -0.03 0.00% 1,695 1,454,310
2021-11-09 845.00 860.00 841.00 848.02 858.03 10.01 1.18% 1,530 1,312,786
2021-11-08 830.00 863.50 830.00 849.00 848.02 -0.98 -0.12% 13,345 11,316,827
2021-11-04 850.00 855.00 820.00 857.78 849.00 -8.78 -1.02% 1,890 1,604,610
2021-11-03 860.00 860.00 850.00 860.03 857.78 -2.25 -0.26% 5,581 4,787,270
2021-11-02 867.81 879.99 860.00 867.81 860.03 -7.78 -0.90% 17,366 14,935,281
2021-11-01 870.00 880.00 867.00 870.06 867.81 -2.25 -0.26% 16,915 14,679,006
2021-10-28 873.00 889.00 870.00 870.73 870.06 -0.67 -0.08% 8,204 7,137,972
2021-10-27 875.67 915.00 875.66 875.66 899.07 23.41 2.67% 46,806 42,081,870
2021-10-26 900.00 905.00 872.10 905.23 875.66 -29.57 -3.27% 111,865 97,955,706
2021-10-25 880.00 906.00 880.00 886.29 905.23 18.94 2.14% 49,285 44,614,261
2021-10-22 887.00 899.00 880.00 866.60 886.29 19.69 2.27% 25,143 22,283,989
2021-10-21 890.00 890.00 860.00 876.52 866.60 -9.92 -1.13% 43,582 37,768,161
2021-10-20 865.00 890.00 851.00 865.67 876.52 10.85 1.25% 89,722 78,643,127
2021-10-19 870.00 879.00 850.00 870.20 865.67 -4.53 -0.52% 55,462 48,011,790
2021-10-18 895.00 895.00 869.00 894.41 870.20 -24.21 -2.71% 35,848 31,194,930
2021-10-15 890.00 898.00 890.00 896.40 894.41 -1.99 -0.22% 23,298 20,837,964
2021-10-14 909.00 917.00 890.00 899.29 896.40 -2.89 -0.32% 47,598 42,666,847
2021-10-13 914.99 924.99 890.00 926.28 899.29 -26.99 -2.91% 19,581 17,608,997
2021-10-12 925.00 928.00 920.00 924.60 926.28 1.68 0.18% 4,767 4,415,577
2021-10-11 910.00 928.00 910.00 908.69 924.60 15.91 1.75% 14,085 13,022,991
2021-10-08 911.00 911.00 900.00 912.00 908.69 -3.31 -0.36% 8,152 7,407,641
2021-10-07 915.00 915.00 910.00 917.52 912.00 -5.52 -0.60% 8,940 8,153,280
2021-10-06 920.00 920.00 910.00 925.00 917.52 -7.48 -0.81% 18,531 17,002,563
2021-10-05 928.00 930.00 921.00 918.08 925.00 6.92 0.75% 18,634 17,236,450
2021-10-04 918.00 920.00 915.00 919.00 918.08 -0.92 -0.10% 15,092 13,855,663
2021-10-01 900.00 919.00 900.00 900.64 919.00 18.36 2.04% 10,609 9,749,671
2021-09-30 900.60 920.00 900.60 900.60 900.64 0.04 0.00% 2,676 2,410,113
2021-09-29 928.00 928.00 885.00 927.35 900.60 -26.75 -2.88% 17,215 15,503,829
2021-09-28 928.00 930.00 917.00 927.28 927.35 0.07 0.01% 24,368 22,597,665
2021-09-27 917.00 929.00 910.00 917.27 927.28 10.01 1.09% 19,840 18,397,235
2021-09-24 916.00 918.00 915.00 913.51 917.27 3.76 0.41% 9,691 8,889,264
2021-09-23 911.00 915.00 904.00 912.37 913.51 1.14 0.12% 4,748 4,337,345
2021-09-22 904.00 915.00 904.00 923.47 912.37 -11.10 -1.20% 6,038 5,508,890
2021-09-21 920.00 925.00 900.00 901.86 923.47 21.61 2.40% 7,172 6,623,127
2021-09-20 930.00 930.00 900.00 910.00 901.86 -8.14 -0.89% 2,953 2,663,193
2021-09-17 901.00 910.00 901.00 899.11 910.00 10.89 1.21% 2,773 2,523,430
2021-09-16 900.00 900.00 898.00 900.11 899.11 -1.00 -0.11% 5,050 4,540,506
2021-09-15 938.00 938.00 900.00 900.70 900.11 -0.59 -0.07% 405,563 365,051,312
2021-09-14 930.00 944.00 900.00 934.25 900.70 -33.55 -3.59% 57,806 52,065,864
2021-09-13 933.40 940.00 917.01 933.04 934.25 1.21 0.13% 10,665 9,963,776
2021-09-10 940.00 945.00 930.00 939.39 933.04 -6.35 -0.68% 16,339 15,244,941
2021-09-09 937.00 940.00 937.00 936.71 939.39 2.68 0.29% 4,307 4,045,953
2021-09-08 940.00 940.00 935.00 933.50 936.71 3.21 0.34% 7,994 7,488,060
2021-09-07 930.00 940.00 930.00 924.00 933.50 9.50 1.03% 13,658 12,749,743
2021-09-06 935.00 940.00 924.00 921.00 924.00 3.00 0.33% 2,635 2,434,740
2021-09-03 918.00 935.00 918.00 918.00 921.00 3.00 0.33% 3,941 3,629,661
2021-09-02 917.00 918.00 915.00 917.00 918.00 1.00 0.11% 289 265,302
2021-09-01 910.00 917.00 910.00 906.00 917.00 11.00 1.21% 1,310 1,201,270
2021-08-31 910.00 910.00 906.00 914.00 906.00 -8.00 -0.88% 388 351,528
2021-08-30 915.00 920.00 910.00 910.00 914.00 4.00 0.44% 342 312,588
2021-08-27 905.00 910.00 905.00 902.52 910.00 7.48 0.83% 6,583 5,990,530
2021-08-26 925.00 925.00 900.00 939.00 902.52 -36.48 -3.88% 3,372 3,043,297
2021-08-25 900.00 939.00 900.00 900.15 939.00 38.85 4.32% 1,200 1,126,800
2021-08-24 910.00 945.00 900.00 916.72 900.15 -16.57 -1.81% 8,652 7,788,098
2021-08-23 905.00 930.00 905.00 908.21 916.72 8.51 0.94% 4,066 3,727,384
2021-08-20 946.00 946.00 905.00 910.25 908.21 -2.04 -0.22% 2,482 2,254,177
2021-08-19 912.00 930.00 910.00 913.74 910.25 -3.49 -0.38% 2,010 1,829,603
2021-08-18 947.00 947.00 912.00 946.79 913.74 -33.05 -3.49% 578 528,142
2021-08-17 949.00 949.00 905.00 947.86 946.79 -1.07 -0.11% 585 553,872
2021-08-16 921.00 948.00 900.00 945.20 947.86 2.66 0.28% 4,612 4,371,530
2021-08-13 945.00 950.00 944.00 941.64 945.20 3.56 0.38% 6,014 5,684,433
2021-08-12 945.00 945.00 915.00 920.00 941.64 21.64 2.35% 3,421 3,221,350
2021-08-11 912.00 920.00 912.00 950.00 920.00 -30.00 -3.16% 1,664 1,530,880
2021-08-10 950.00 950.00 950.00 912.00 950.00 38.00 4.17% 520 494,000
2021-08-09 911.00 912.00 911.00 911.00 912.00 1.00 0.11% 568 518,016
2021-08-06 910.00 911.00 901.00 915.00 911.00 -4.00 -0.44% 2,197 2,001,467
2021-08-05 930.00 930.00 900.00 950.98 915.00 -35.98 -3.78% 1,235 1,130,025
2021-08-04 945.00 960.00 930.00 945.00 950.98 5.98 0.63% 6,391 6,077,713
2021-08-03 945.00 945.00 945.00 950.00 945.00 -5.00 -0.53% 100 94,500
2021-08-02 950.00 950.00 950.00 949.89 950.00 0.11 0.01% 990 940,500
2021-07-30 950.00 950.00 949.00 950.04 949.89 -0.15 -0.02% 5,930 5,632,848
2021-07-29 928.90 964.00 928.90 885.00 950.04 65.04 7.35% 14,088 13,384,164
2021-07-28 885.00 885.00 885.00 893.92 885.00 -8.92 -1.00% 40 35,400
2021-07-27 929.00 929.00 882.10 900.00 893.92 -6.08 -0.68% 265 236,889
2021-07-26 900.00 929.00 900.00 900.00 900.00 0.00 0.00% 2,152 1,936,800
2021-07-24 929.00 929.00 900.00 925.74 900.00 -25.74 -2.78% 800 720,000
2021-07-23 910.00 929.00 910.00 903.24 925.74 22.50 2.49% 4,119 3,813,123
2021-07-22 910.00 910.00 900.00 915.01 903.24 -11.77 -1.29% 2,291 2,069,323
2021-07-21 930.00 930.00 915.00 915.00 915.01 0.01 0.00% 2,001 1,830,935
2021-07-20 915.00 915.00 915.00 915.00 915.00 0.00 0.00% 1 915
2021-07-19 915.00 915.00 915.00 929.90 915.00 -14.90 -1.60% 244 223,260
2021-07-09 930.00 930.00 929.90 900.00 929.90 29.90 3.32% 186 172,961
2021-07-07 920.00 949.00 900.00 915.00 900.00 -15.00 -1.64% 20,659 18,593,100
2021-07-05 885.00 915.00 881.00 885.00 915.00 30.00 3.39% 3,232 2,957,280
2021-07-02 885.00 885.00 885.00 882.86 885.00 2.14 0.24% 1,401 1,239,885
2021-07-01 885.00 885.00 880.00 885.00 882.86 -2.14 -0.24% 718 633,893
2021-06-30 885.00 885.00 885.00 875.02 885.00 9.98 1.14% 111 98,235
2021-06-29 885.00 885.00 875.01 878.48 875.02 -3.46 -0.39% 1,141 998,398
2021-06-28 870.00 885.00 870.00 870.00 878.48 8.48 0.97% 345 303,076
2021-06-25 870.00 870.00 870.00 869.65 870.00 0.35 0.04% 100 87,000
2021-06-24 870.00 870.00 869.00 873.73 869.65 -4.08 -0.47% 330 286,985
2021-06-23 880.00 880.00 870.00 908.07 873.73 -34.34 -3.78% 4,963 4,336,322
2021-06-22 875.00 915.00 875.00 887.44 908.07 20.63 2.32% 418 379,573
2021-06-21 873.00 896.00 873.00 878.13 887.44 9.31 1.06% 690 612,334
2021-06-17 900.00 900.00 875.00 914.64 878.13 -36.51 -3.99% 500 439,065
2021-06-16 910.00 920.00 910.00 900.02 914.64 14.62 1.62% 2,303 2,106,416
2021-06-15 900.50 900.50 900.00 901.95 900.02 -1.93 -0.21% 1,835 1,651,537
2021-06-14 910.00 910.00 901.00 920.00 901.95 -18.05 -1.96% 7,453 6,722,233
2021-06-11 900.00 920.00 870.00 870.00 920.00 50.00 5.75% 79,740 73,360,800
2021-06-07 870.00 870.00 870.00 870.81 870.00 -0.81 -0.09% 280 243,600
2021-06-04 899.00 899.00 870.00 870.02 870.81 0.79 0.09% 830 722,772
2021-06-03 875.00 875.00 869.00 890.00 870.02 -19.98 -2.24% 21,136 18,388,743
2021-06-02 890.00 890.00 890.00 892.00 890.00 -2.00 -0.22% 1,126 1,002,140
2021-05-31 895.00 895.00 892.00 900.00 892.00 -8.00 -0.89% 1,204 1,073,968
2021-05-28 900.00 900.00 900.00 867.63 900.00 3.73 3.73% 121 108,900
2021-05-27 867.10 870.00 867.10 910.00 867.63 -42.37 -4.66% 1,688 1,464,559
2021-05-25 915.00 915.00 900.00 885.00 910.00 25.00 2.82% 619 563,290
2021-05-24 870.00 885.00 865.00 881.71 885.00 3.29 0.37% 14,387 12,732,495
2021-05-21 883.00 890.00 880.00 899.88 881.71 -18.17 -2.02% 1,682 1,483,036
2021-05-20 900.00 901.00 890.00 900.00 899.88 -0.12 -0.01% 418 376,150
2021-05-19 883.00 900.00 882.00 899.34 900.00 0.66 0.07% 1,844 1,659,600
2021-05-18 881.01 900.00 881.01 890.00 899.34 9.34 1.05% 1,948 1,751,914
2021-05-17 880.00 890.00 880.00 867.25 890.00 22.75 2.62% 810 720,900
2021-05-13 890.00 900.00 860.00 895.12 867.25 -27.87 -3.11% 2,825 2,449,981
2021-05-12 900.00 900.00 890.00 900.00 895.12 -4.88 -0.54% 3,241 2,901,084
2021-05-11 915.00 915.00 900.00 914.62 900.00 -14.62 -1.60% 2,043 1,838,700
2021-05-10 915.00 915.00 913.00 902.09 914.62 12.53 1.39% 2,446 2,237,161
2021-05-07 915.00 915.00 900.00 895.73 902.09 6.36 0.71% 832 750,539
2021-05-06 895.00 900.00 891.01 895.79 895.73 -0.06 -0.01% 500 447,865
2021-05-05 900.00 910.00 895.00 910.00 895.79 -14.21 -1.56% 6,780 6,073,456
2021-05-04 920.00 920.00 910.00 920.00 910.00 -10.00 -1.09% 2,773 2,523,430
2021-05-03 920.00 920.00 920.00 896.00 920.00 24.00 2.68% 273 251,160
2021-04-30 895.00 910.00 890.00 910.00 896.00 -14.00 -1.54% 4,220 3,781,120
2021-04-29 910.00 910.00 910.00 910.00 910.00 0.00 0.00% 170 154,700
2021-04-28 909.00 910.00 900.00 929.93 910.00 -19.93 -2.14% 1,042 948,220
2021-04-27 935.00 935.00 910.00 909.57 929.93 20.36 2.24% 2,155 2,003,999
2021-04-26 910.00 920.00 890.00 913.42 909.57 -3.85 -0.42% 2,977 2,707,790
2021-04-23 920.00 920.00 895.00 879.75 913.42 33.67 3.83% 1,581 1,444,117
2021-04-22 920.00 920.00 870.00 920.00 879.75 -40.25 -4.38% 730 642,218
2021-04-21 850.00 920.00 850.00 855.82 920.00 64.18 7.50% 3,788 3,484,960
2021-04-20 927.00 927.00 850.00 919.04 855.82 -63.22 -6.88% 15,371 13,154,809
2021-04-19 935.00 935.00 915.00 940.00 919.04 -20.96 -2.23% 8,676 7,973,591
2021-04-16 940.00 940.00 940.00 939.81 940.00 0.19 0.02% 1,495 1,405,300
2021-04-15 944.00 944.00 939.00 945.00 939.81 -5.19 -0.55% 5,449 5,121,025
2021-04-14 950.00 950.00 945.00 945.00 945.00 0.00 0.00% 3,659 3,457,755
2021-04-13 938.00 950.00 938.00 921.16 945.00 23.84 2.59% 8,762 8,280,090
2021-04-12 939.00 939.00 918.00 925.05 921.16 -3.89 -0.42% 2,650 2,441,074
2021-04-09 940.00 940.00 916.00 916.40 925.05 8.65 0.94% 969 896,373
2021-04-08 940.00 940.00 916.00 925.01 916.40 -8.61 -0.93% 3,485 3,193,654
2021-04-07 949.00 949.00 925.01 935.99 925.01 -10.98 -1.17% 1,714 1,585,467
2021-04-06 935.00 949.00 915.00 935.00 935.99 0.99 0.11% 6,786 6,351,628
2021-04-05 944.00 946.00 935.00 945.00 935.00 -10.00 -1.06% 6,657 6,224,295
2021-04-02 945.00 945.00 945.00 925.13 945.00 19.87 2.15% 234 221,130
2021-04-01 940.00 940.00 925.00 925.00 925.13 0.13 0.01% 3,567 3,299,939
2021-03-31 940.00 940.00 925.00 936.74 925.00 -11.74 -1.25% 1,031 953,675
2021-03-30 950.00 950.00 925.00 950.00 936.74 -13.26 -1.40% 800 749,392
2021-03-29 950.00 950.00 950.00 949.72 950.00 0.28 0.03% 2,660 2,527,000
2021-03-26 940.00 950.00 940.00 950.00 949.72 -0.28 -0.03% 2,396 2,275,529
2021-03-25 939.00 950.00 939.00 936.37 950.00 13.63 1.46% 3,394 3,224,300
2021-03-24 940.00 940.00 935.00 936.44 936.37 -0.07 -0.01% 3,410 3,193,022
2021-03-23 960.00 960.00 935.00 960.00 936.44 -23.56 -2.45% 3,110 2,912,328
2021-03-22 960.00 960.00 960.00 964.90 960.00 -4.90 -0.51% 1,550 1,488,000
2021-03-19 950.00 964.90 950.00 949.82 964.90 15.08 1.59% 142 137,016
2021-03-18 964.90 964.90 940.00 964.90 949.82 -15.08 -1.56% 4,762 4,523,043
2021-03-17 965.00 965.00 964.80 968.66 964.90 -3.76 -0.39% 1,099 1,060,425
2021-03-16 968.00 969.50 960.00 964.54 968.66 4.12 0.43% 1,122 1,086,837
2021-03-15 969.00 970.00 961.00 970.00 964.54 -5.46 -0.56% 5,385 5,194,048
2021-03-12 970.00 971.00 961.00 970.00 970.00 0.00 0.00% 8,622 8,363,340
2021-03-11 969.99 970.00 969.00 970.00 970.00 0.00 0.00% 3,562 3,455,140
2021-03-10 970.00 970.00 970.00 962.81 970.00 7.19 0.75% 246 238,620
2021-03-09 960.00 969.00 960.00 951.22 962.81 11.59 1.22% 470 452,521
2021-03-05 960.00 960.00 950.00 959.94 951.22 -8.72 -0.91% 1,475 1,403,050
2021-03-04 950.00 960.00 950.00 951.03 959.94 8.91 0.94% 2,870 2,755,028
2021-03-03 959.99 970.00 951.00 952.37 951.03 -1.34 -0.14% 6,222 5,917,309
2021-03-02 980.00 980.00 950.00 970.35 952.37 -17.98 -1.85% 66,819 63,636,411
2021-03-01 980.00 980.00 970.00 986.50 970.35 -16.15 -1.64% 5,732 5,562,046
2021-02-26 980.00 988.00 970.00 977.82 986.50 8.68 0.89% 6,485 6,397,453
2021-02-25 979.00 980.00 970.00 979.00 977.82 -1.18 -0.12% 2,323 2,271,476
2021-02-24 978.00 996.00 978.00 978.00 979.00 1.00 0.10% 43,833 42,912,507
2021-02-23 979.70 979.80 978.00 963.26 978.00 14.74 1.53% 20,862 20,403,036
2021-02-22 979.80 979.80 961.00 979.50 963.26 -16.24 -1.66% 3,025 2,913,862
2021-02-19 979.50 979.50 965.00 979.50 979.50 0.00 0.00% 2,239 2,193,101
2021-02-18 979.90 979.90 975.00 976.31 979.50 3.19 0.33% 2,021 1,979,570
2021-02-17 988.00 988.00 962.00 987.33 976.31 -11.02 -1.12% 6,303 6,153,682
2021-02-16 989.00 990.00 980.00 978.86 987.33 8.47 0.87% 5,445 5,376,012
2021-02-15 990.00 990.00 976.00 980.00 978.86 -1.14 -0.12% 378 370,009
2021-02-11 980.00 980.00 980.00 975.61 980.00 4.39 0.45% 82 80,360
2021-02-10 975.00 980.00 975.00 970.00 975.61 5.61 0.58% 8,388 8,183,417
2021-02-09 960.00 970.00 960.00 962.76 970.00 7.24 0.75% 43 41,710
2021-02-08 990.00 990.00 960.00 990.00 962.76 -27.24 -2.75% 520 500,635
2021-02-05 950.50 990.00 950.00 950.46 990.00 39.54 4.16% 2,689 2,662,110
2021-02-04 990.00 990.00 950.00 990.00 950.46 -39.54 -3.99% 600 570,276
2021-02-03 990.00 990.00 990.00 998.46 990.00 -8.46 -0.85% 16 15,840
2021-02-02 982.00 999.99 970.00 960.00 998.46 38.46 4.01% 7,424 7,412,567
2021-02-01 973.00 978.00 960.00 972.99 960.00 -12.99 -1.34% 1,894 1,818,240
2021-01-29 958.00 972.99 958.00 938.14 972.99 34.85 3.71% 436 424,224
2021-01-28 970.00 970.00 880.00 970.00 938.14 -31.86 -3.28% 10,857 10,185,386
2021-01-27 970.00 970.00 970.00 950.03 970.00 19.97 2.10% 3 2,910
2021-01-26 950.00 970.00 950.00 950.00 950.03 0.03 0.00% 2,069 1,965,612
2021-01-25 950.00 950.00 950.00 950.00 950.00 0.00 0.00% 556 528,200
2021-01-22 950.00 950.00 950.00 969.18 950.00 -19.18 -1.98% 4 3,800
2021-01-21 969.00 970.00 969.00 969.40 969.18 -0.22 -0.02% 979 948,827
2021-01-20 914.00 970.00 900.00 890.39 969.40 79.01 8.87% 6,911 6,699,523
2021-01-19 865.00 900.00 865.00 864.95 890.39 25.44 2.94% 732 651,765
2021-01-18 900.00 915.00 851.00 915.85 864.95 -50.90 -5.56% 5,803 5,019,305
2021-01-15 970.00 970.00 915.00 957.06 915.85 -41.21 -4.31% 94 86,090
2021-01-14 950.00 960.00 916.00 963.42 957.06 -6.36 -0.66% 81 77,522
2021-01-13 973.00 973.00 940.00 971.94 963.42 -8.52 -0.88% 23,372 22,517,052
2021-01-12 955.00 980.00 950.00 978.54 971.94 -6.60 -0.67% 5,943 5,776,239
2021-01-11 999.80 1,027.00 950.00 997.02 978.54 -18.48 -1.85% 13,959 13,659,440
2021-01-08 916.50 1,000.00 916.50 903.07 997.02 93.95 10.40% 3,356 3,345,999
2021-01-07 870.00 915.00 870.00 863.29 903.07 39.78 4.61% 5,482 4,950,630
2021-01-06 860.00 870.00 859.00 876.08 863.29 -12.79 -1.46% 305 263,303
2021-01-05 874.00 880.00 861.00 862.15 876.08 13.93 1.62% 4,080 3,574,406
2021-01-04 860.00 875.00 851.00 858.00 862.15 4.15 0.48% 2,157 1,859,658
2020-12-31 857.90 860.00 850.00 858.00 858.00 0.00 0.00% 9,508 8,157,864
2020-12-30 858.00 858.00 857.90 859.00 858.00 -1.00 -0.12% 2,442 2,095,236
2020-12-28 858.00 860.00 850.00 850.00 859.00 9.00 1.06% 1,566 1,345,194
2020-12-25 850.00 860.00 850.00 860.00 850.00 -10.00 -1.16% 3,247 2,759,950
2020-12-24 859.00 875.00 859.00 859.73 860.00 0.27 0.03% 5,371 4,619,060