Дундаж ₮: 50.16
Дундаж Ш: 71,168
Сүүлчийн ₮: 48.50
Сүүлчийн Ш: 51
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2024-06-14 49.00 49.00 48.50 48.50 48.50 0.00 0.00% 51 2,474
2024-06-13 49.00 49.00 48.50 49.00 48.50 -0.50 -1.02% 854 41,419
2024-06-12 49.00 49.00 49.00 49.00 49.00 0.00 0.00% 488 23,912
2024-06-11 48.50 49.00 48.50 48.67 49.00 0.33 0.68% 1,102 53,998
2024-06-10 49.49 49.49 48.50 49.49 48.67 -0.82 -1.66% 2,911 141,678
2024-06-07 49.49 49.49 48.49 49.50 49.49 -0.01 -0.02% 201,828 9,988,468
2024-06-06 49.10 49.50 49.00 49.50 49.50 0.00 0.00% 19,541 967,280
2024-06-05 49.50 49.50 49.50 49.00 49.50 0.50 1.02% 1,349 66,776
2024-06-04 49.00 49.50 49.00 49.00 49.00 0.00 0.00% 33,780 1,655,220
2024-06-03 48.49 49.00 48.49 48.49 49.00 0.51 1.05% 159,659 7,823,291
2024-05-31 48.49 48.50 48.49 48.49 48.49 0.00 0.00% 9,396 455,612
2024-05-30 48.50 48.50 48.49 48.01 48.49 0.48 1.00% 1,200 58,188
2024-05-29 48.50 48.50 48.00 48.50 48.01 -0.49 -1.01% 16,708 802,151
2024-05-28 48.50 48.50 48.00 48.50 48.50 0.00 0.00% 537 26,045
2024-05-27 48.00 48.50 48.00 49.00 48.50 -0.50 -1.02% 15,255 739,868
2024-05-24 48.78 49.87 48.78 47.82 49.00 1.18 2.47% 5,599 274,351
2024-05-22 48.50 48.50 47.50 48.00 47.82 -0.18 -0.38% 21,518 1,028,991
2024-05-21 48.80 48.80 48.00 47.95 48.00 0.05 0.10% 15,288 733,824
2024-05-20 49.00 49.00 47.80 49.88 47.95 -1.93 -3.87% 13,224 634,091
2024-05-17 49.87 49.89 48.50 48.28 49.88 1.60 3.31% 8,290 413,505
2024-05-16 48.49 48.50 47.50 48.42 48.28 -0.14 -0.29% 9,093 439,010
2024-05-15 48.49 48.49 47.50 48.11 48.42 0.31 0.64% 7,568 366,443
2024-05-14 48.00 48.49 48.00 48.14 48.11 -0.03 -0.06% 15,271 734,688
2024-05-13 48.50 48.50 47.50 48.45 48.14 -0.31 -0.64% 44,705 2,152,099
2024-05-10 47.50 48.50 47.50 47.84 48.45 0.61 1.28% 52,080 2,523,276
2024-05-09 48.00 48.50 47.80 48.50 47.84 -0.66 -1.36% 123,126 5,890,348
2024-05-08 48.00 48.50 48.00 48.50 48.50 0.00 0.00% 104,276 5,057,386
2024-05-07 48.00 48.50 48.00 48.50 48.50 0.00 0.00% 110,063 5,338,056
2024-05-06 49.00 49.00 48.50 48.02 48.50 0.48 1.00% 15,516 752,526
2024-05-03 48.00 49.89 48.00 48.02 48.02 0.00 0.00% 333,423 16,010,972
2024-05-02 48.00 49.99 48.00 49.77 48.02 -1.75 -3.52% 141,579 6,798,624
2024-05-01 49.50 50.00 49.48 49.48 49.77 0.29 0.59% 108,236 5,386,906
2024-04-30 49.50 49.50 49.00 49.50 49.48 -0.02 -0.04% 16,293 806,178
2024-04-29 49.50 49.50 49.50 49.50 49.50 0.00 0.00% 3,126 154,737
2024-04-26 49.50 49.50 48.37 48.74 49.50 0.76 1.56% 27,509 1,361,696
2024-04-25 49.05 50.00 48.33 50.00 48.74 -1.26 -2.52% 23,242 1,132,815
2024-04-24 50.00 50.00 50.00 49.03 50.00 0.97 1.98% 5,548 277,400
2024-04-23 50.00 52.00 49.00 48.26 49.03 0.77 1.60% 9,928 486,770
2024-04-22 52.50 52.50 48.13 52.51 48.26 -4.25 -8.09% 19,435 937,933
2024-04-19 49.98 53.00 49.51 49.98 52.51 2.53 5.06% 142,020 7,457,470
2024-04-18 49.97 49.98 49.97 49.97 49.98 0.01 0.02% 2,900 144,942
2024-04-17 49.99 49.99 49.97 49.49 49.97 0.48 0.97% 1,339 66,910
2024-04-16 50.00 50.00 48.20 48.21 49.49 1.28 2.66% 3,774 186,775
2024-04-15 50.00 50.00 48.14 48.26 48.21 -0.05 -0.10% 23,857 1,150,146
2024-04-12 50.00 50.00 48.14 48.25 48.26 0.01 0.02% 52,125 2,515,553
2024-04-11 49.60 50.00 48.13 49.60 48.25 -1.35 -2.72% 20,081 968,908
2024-04-10 48.14 50.00 48.12 50.00 49.60 -0.40 -0.80% 17,336 859,866
2024-04-09 52.00 52.00 48.00 52.02 50.00 -2.02 -3.88% 47,902 2,395,100
2024-04-08 51.99 52.48 51.00 51.99 52.02 0.03 0.06% 17,662 918,777
2024-04-05 51.00 52.00 48.50 51.73 51.99 0.26 0.50% 23,355 1,214,226
2024-04-04 52.00 52.49 50.00 51.89 51.73 -0.16 -0.31% 6,291 325,433
2024-04-03 50.00 52.00 48.55 50.00 51.89 1.89 3.78% 4,414 229,042
2024-04-02 49.00 50.00 49.00 47.91 50.00 2.09 4.36% 24,232 1,211,600
2024-04-01 48.00 49.00 47.79 48.15 47.91 -0.24 -0.50% 25,903 1,241,013
2024-03-29 48.00 48.74 47.75 47.81 48.15 0.34 0.71% 25,253 1,215,932
2024-03-28 48.74 48.74 47.72 48.74 47.81 -0.93 -1.91% 12,613 603,028
2024-03-27 48.00 48.74 48.00 48.74 48.74 0.00 0.00% 1,726 84,125
2024-03-26 48.10 48.74 48.10 48.32 48.74 0.42 0.87% 3,712 180,923
2024-03-25 48.49 48.74 48.00 48.44 48.32 -0.12 -0.25% 13,640 659,085
2024-03-22 48.41 48.45 48.00 48.01 48.44 0.43 0.90% 6,549 317,234
2024-03-21 47.97 48.41 47.71 47.98 48.01 0.03 0.06% 33,229 1,595,324
2024-03-20 47.71 47.98 47.71 47.96 47.98 0.02 0.04% 8,689 416,898
2024-03-19 47.97 47.97 47.96 47.55 47.96 0.41 0.86% 2,161 103,642
2024-03-18 48.00 48.00 47.00 48.01 47.55 -0.46 -0.96% 22,345 1,062,505
2024-03-15 48.00 48.40 48.00 47.99 48.01 0.02 0.04% 13,823 663,642
2024-03-14 47.00 47.99 47.00 48.00 47.99 -0.01 -0.02% 16,257 780,173
2024-03-13 48.00 48.00 48.00 47.31 48.00 0.69 1.46% 404,894 19,434,912
2024-03-12 48.39 48.39 47.11 48.39 47.31 -1.08 -2.23% 16,325 772,336
2024-03-11 48.41 48.41 48.10 48.40 48.39 -0.01 -0.02% 5,097 246,644
2024-03-07 48.00 48.41 47.80 48.41 48.40 -0.01 -0.02% 9,887 478,531
2024-03-06 48.42 48.44 47.80 47.70 48.41 0.71 1.49% 19,922 964,424
2024-03-05 48.00 48.45 46.00 47.78 47.70 -0.08 -0.17% 32,035 1,528,070
2024-03-04 48.00 48.20 47.68 48.04 47.78 -0.26 -0.54% 22,038 1,052,976
2024-03-01 48.49 48.50 47.66 48.15 48.04 -0.11 -0.23% 14,931 717,285
2024-02-29 48.50 48.95 48.00 48.37 48.15 -0.22 -0.45% 16,945 815,902
2024-02-28 48.97 48.97 48.00 48.15 48.37 0.22 0.46% 8,539 413,031
2024-02-27 49.30 49.30 47.00 49.41 48.15 -1.26 -2.55% 48,716 2,345,675
2024-02-26 49.37 49.94 47.90 49.37 49.41 0.04 0.08% 23,814 1,176,650
2024-02-23 49.92 49.94 48.00 48.75 49.37 0.62 1.27% 18,357 906,285
2024-02-22 49.94 49.94 48.00 49.96 48.75 -1.21 -2.42% 23,610 1,150,988
2024-02-21 52.35 52.35 47.00 52.47 49.96 -2.51 -4.78% 63,799 3,187,398
2024-02-20 52.49 52.50 50.02 50.19 52.47 2.28 4.54% 7,325 384,343
2024-02-19 52.20 53.00 50.00 53.44 50.19 -3.25 -6.08% 46,091 2,313,307
2024-02-16 53.44 53.44 53.00 53.15 53.44 0.29 0.55% 9,775 522,376
2024-02-15 53.48 53.50 52.14 53.08 53.15 0.07 0.13% 40,525 2,153,904
2024-02-14 53.11 53.48 52.50 53.44 53.08 -0.36 -0.67% 37,930 2,013,324
2024-02-13 53.50 53.50 53.10 53.49 53.44 -0.05 -0.09% 15,761 842,268
2024-02-09 53.50 53.50 53.45 53.49 53.49 0.00 0.00% 135,730 7,260,198
2024-02-08 53.49 53.49 53.00 53.49 53.49 0.00 0.00% 30,883 1,651,932
2024-02-07 53.50 53.50 52.50 53.47 53.49 0.02 0.04% 67,286 3,599,128
2024-02-06 50.00 54.00 50.00 49.02 53.47 4.45 9.08% 240,928 12,882,420
2024-02-05 49.90 50.00 49.00 49.90 49.02 -0.88 -1.76% 15,026 736,575
2024-02-02 50.00 50.00 49.50 49.99 49.90 -0.09 -0.18% 8,887 443,461
2024-02-01 49.50 50.00 49.50 49.50 49.99 0.49 0.99% 40,327 2,015,947
2024-01-31 48.22 49.50 48.22 49.50 49.50 0.00 0.00% 6,771 335,165
2024-01-30 49.50 49.50 48.22 49.50 49.50 0.00 0.00% 12,087 598,307
2024-01-29 48.50 49.50 48.50 48.99 49.50 0.51 1.04% 23,400 1,158,300
2024-01-26 48.99 48.99 48.99 48.99 48.99 0.00 0.00% 9,680 474,223
2024-01-25 49.00 49.00 48.76 49.00 48.99 -0.01 -0.02% 26,418 1,294,218
2024-01-24 49.00 49.00 49.00 49.19 49.00 -0.19 -0.39% 2,477 121,373
2024-01-23 49.81 49.99 49.00 49.72 49.19 -0.53 -1.07% 6,866 337,739
2024-01-22 48.90 49.81 48.90 48.90 49.72 0.82 1.68% 13,148 653,719
2024-01-19 48.90 48.90 48.90 48.90 48.90 0.00 0.00% 2,486 121,565
2024-01-18 48.90 48.90 48.90 48.90 48.90 0.00 0.00% 310 15,159
2024-01-17 47.40 48.90 47.02 47.40 48.90 1.50 3.16% 2,857 139,707
2024-01-16 48.00 48.90 47.01 48.90 47.40 -1.50 -3.07% 23,310 1,104,894
2024-01-15 48.90 48.90 48.00 48.90 48.90 0.00 0.00% 13,573 663,720
2024-01-12 48.90 48.90 48.90 48.90 48.90 0.00 0.00% 994 48,607
2024-01-11 49.00 49.00 48.90 48.96 48.90 -0.06 -0.12% 750 36,675
2024-01-10 48.00 49.00 48.00 49.00 48.96 -0.04 -0.08% 43,428 2,126,235
2024-01-09 49.00 49.00 47.07 48.18 49.00 0.82 1.70% 2,154 105,546
2024-01-08 49.09 49.10 47.00 49.09 48.18 -0.91 -1.85% 52,680 2,538,122
2024-01-05 49.09 49.09 49.00 49.10 49.09 -0.01 -0.02% 11,799 579,213
2024-01-04 49.10 49.10 49.10 49.50 49.10 -0.40 -0.81% 7,910 388,381
2024-01-03 49.53 49.53 49.10 49.54 49.50 -0.04 -0.08% 2,564 126,918
2024-01-02 49.10 49.54 49.10 49.53 49.54 0.01 0.02% 7,562 374,621
2023-12-28 49.00 49.53 49.00 49.00 49.53 0.53 1.08% 90,962 4,505,348
2023-12-27 49.00 49.00 48.50 49.00 49.00 0.00 0.00% 285 13,965
2023-12-26 49.00 49.00 49.00 49.52 49.00 -0.52 -1.05% 1,236 60,564
2023-12-25 49.52 49.52 49.52 49.52 49.52 0.00 0.00% 115 5,695
2023-12-22 49.52 49.52 49.52 49.53 49.52 -0.01 -0.02% 100 4,952
2023-12-21 48.12 49.53 48.12 49.53 49.53 0.00 0.00% 6,087 301,489
2023-12-20 49.54 49.54 49.53 49.54 49.53 -0.01 -0.02% 1,100 54,483
2023-12-19 49.54 49.54 48.85 49.55 49.54 -0.01 -0.02% 635 31,458
2023-12-18 49.00 49.70 49.00 48.83 49.55 0.72 1.47% 5,590 276,985
2023-12-15 49.29 49.70 48.00 49.20 48.83 -0.37 -0.75% 4,019 196,248
2023-12-14 49.20 49.20 49.20 46.43 49.20 2.77 5.97% 5,000 246,000
2023-12-13 49.29 49.29 45.08 48.02 46.43 -1.59 -3.31% 54,083 2,511,074
2023-12-12 48.01 49.29 48.00 48.20 48.02 -0.18 -0.37% 11,686 561,162
2023-12-11 48.20 49.29 48.20 48.15 48.20 0.05 0.10% 6,292 303,274
2023-12-08 48.10 50.00 48.10 49.29 48.15 -1.14 -2.31% 3,603 173,484
2023-12-07 49.00 50.00 49.00 49.00 49.29 0.29 0.59% 8,943 440,800
2023-12-06 49.00 49.00 49.00 49.00 49.00 0.00 0.00% 1,453 71,197
2023-12-05 49.00 49.00 48.10 48.85 49.00 0.15 0.31% 315 15,435
2023-12-04 49.00 50.51 48.12 52.00 48.85 -3.15 -6.06% 28,033 1,369,412
2023-12-01 52.00 52.00 52.00 52.08 52.00 -0.08 -0.15% 2,307 119,964
2023-11-30 53.00 53.00 52.00 53.09 52.08 -1.01 -1.90% 613 31,925
2023-11-29 49.44 53.09 49.44 49.01 53.09 4.08 8.32% 90,916 4,826,730
2023-11-28 48.90 50.00 48.90 50.97 49.01 -1.96 -3.85% 53,310 2,612,723
2023-11-27 49.00 51.98 49.00 48.09 50.97 2.88 5.99% 37,631 1,918,052
2023-11-24 49.00 49.00 48.05 49.00 48.09 -0.91 -1.86% 16,160 777,134
2023-11-23 49.00 49.00 49.00 48.87 49.00 0.13 0.27% 1,156 56,644
2023-11-22 48.12 49.00 48.12 49.21 48.87 -0.34 -0.69% 37,713 1,843,034
2023-11-21 51.00 52.75 49.00 52.80 49.21 -3.59 -6.80% 7,954 391,416
2023-11-20 51.00 52.80 51.00 53.00 52.80 -0.20 -0.38% 342 18,058
2023-11-17 52.60 53.00 48.05 52.70 53.00 0.30 0.57% 135,748 7,194,644
2023-11-16 48.79 53.00 48.00 47.31 52.70 5.39 11.39% 172,597 9,095,862
2023-11-15 48.79 48.79 47.00 48.79 47.31 -1.48 -3.03% 38,084 1,801,754
2023-11-13 48.00 48.80 48.00 48.80 48.79 -0.01 -0.02% 10,572 515,808
2023-11-10 48.80 48.80 48.80 48.80 48.80 0.00 0.00% 1,170 57,096
2023-11-09 48.80 48.80 48.80 48.88 48.80 -0.08 -0.16% 3,924 191,491
2023-11-08 48.88 48.88 48.20 48.88 48.88 0.00 0.00% 1,295 63,300
2023-11-07 48.88 48.88 48.10 48.54 48.88 0.34 0.70% 5,737 280,425
2023-11-06 48.90 48.99 48.06 48.99 48.54 -0.45 -0.92% 15,604 757,418
2023-11-03 49.00 49.00 48.99 49.46 48.99 -0.47 -0.95% 2,135 104,594
2023-11-02 49.47 49.47 49.00 49.48 49.46 -0.02 -0.04% 10,920 540,103
2023-11-01 49.01 49.48 49.01 49.00 49.48 0.48 0.98% 11,493 568,674
2023-10-31 49.00 49.00 49.00 49.00 49.00 0.00 0.00% 11,907 583,443
2023-10-30 49.49 49.49 48.08 49.49 49.00 -0.49 -0.99% 17,894 876,806
2023-10-27 48.54 49.49 48.06 48.54 49.49 0.95 1.96% 23,801 1,177,911
2023-10-26 49.50 49.50 48.50 49.01 48.54 -0.47 -0.96% 9,908 480,934
2023-10-25 49.53 49.53 48.30 49.54 49.01 -0.53 -1.07% 13,303 651,980
2023-10-24 49.00 49.54 48.06 49.54 49.54 0.00 0.00% 13,576 672,555
2023-10-23 48.98 50.00 48.00 48.24 49.54 1.30 2.69% 130,718 6,475,770
2023-10-20 49.00 49.00 48.20 49.00 48.24 -0.76 -1.55% 6,998 337,584
2023-10-19 49.00 49.10 49.00 49.00 49.00 0.00 0.00% 5,666 277,634
2023-10-18 49.15 49.15 49.00 49.00 49.00 0.00 0.00% 10,539 516,411
2023-10-17 49.19 49.19 48.35 49.23 49.00 -0.23 -0.47% 2,505 122,745
2023-10-16 48.10 49.30 48.10 49.39 49.23 -0.16 -0.32% 2,663 131,099
2023-10-13 49.39 49.39 49.39 48.75 49.39 0.64 1.31% 117 5,779
2023-10-12 49.50 49.50 48.50 48.72 48.75 0.03 0.06% 501 24,424
2023-10-11 48.04 49.50 48.00 48.03 48.72 0.69 1.44% 12,626 615,139
2023-10-10 49.59 49.60 48.00 49.59 48.03 -1.56 -3.15% 13,631 654,697
2023-10-09 48.00 49.70 48.00 48.38 49.59 1.21 2.50% 7,453 369,594
2023-10-06 48.11 49.89 48.11 49.94 48.38 -1.56 -3.12% 6,008 290,667
2023-10-05 48.20 49.95 48.11 49.06 49.94 0.88 1.79% 6,028 301,038
2023-10-04 49.88 49.88 49.00 49.98 49.06 -0.92 -1.84% 1,900 93,214
2023-10-03 48.50 49.98 48.50 49.98 49.98 0.00 0.00% 4,117 205,768
2023-10-02 49.98 49.98 49.00 49.98 49.98 0.00 0.00% 7,378 368,752
2023-09-29 49.00 49.98 49.00 49.90 49.98 0.08 0.16% 4,632 231,507
2023-09-28 49.95 49.98 49.36 49.98 49.90 -0.08 -0.16% 7,474 372,953
2023-09-27 49.97 49.98 48.03 49.36 49.98 0.62 1.26% 4,229 211,365
2023-09-26 49.90 49.98 48.90 49.90 49.36 -0.54 -1.08% 4,548 224,489
2023-09-25 49.90 49.97 49.90 49.90 49.90 0.00 0.00% 2,220 110,778
2023-09-22 49.89 49.90 49.89 49.90 49.90 0.00 0.00% 1,819 90,768
2023-09-21 48.00 50.00 48.00 48.00 49.90 1.90 3.96% 5,510 274,949
2023-09-20 48.00 50.67 48.00 49.65 48.00 -1.65 -3.32% 205,065 9,843,120
2023-09-19 50.70 50.70 49.50 50.70 49.65 -1.05 -2.07% 1,076 53,423
2023-09-18 48.00 50.70 48.00 49.74 50.70 0.96 1.93% 9,896 501,727
2023-09-15 51.00 51.00 49.00 50.95 49.74 -1.21 -2.37% 19,136 951,825
2023-09-14 50.95 51.00 50.94 50.96 50.95 -0.01 -0.02% 2,820 143,679
2023-09-13 50.95 51.00 50.95 50.95 50.96 0.01 0.02% 24,388 1,242,812
2023-09-12 50.99 51.00 49.00 49.07 50.95 1.88 3.83% 689 35,105
2023-09-11 48.00 50.99 48.00 49.00 49.07 0.07 0.14% 116,434 5,713,416
2023-09-08 49.00 49.00 49.00 48.68 49.00 0.32 0.66% 150 7,350
2023-09-07 48.00 49.00 48.00 49.00 48.68 -0.32 -0.65% 33,537 1,632,581
2023-09-06 48.00 49.00 48.00 48.90 49.00 0.10 0.20% 66,443 3,255,707
2023-09-05 48.01 48.90 48.00 48.79 48.90 0.11 0.23% 88,012 4,303,787
2023-09-04 48.05 48.80 48.05 48.79 48.79 0.00 0.00% 30,989 1,511,953
2023-09-01 48.80 48.80 48.15 48.30 48.79 0.49 1.01% 5,146 251,073
2023-08-31 48.80 48.80 48.02 48.80 48.30 -0.50 -1.02% 32,018 1,546,469
2023-08-30 48.05 48.80 48.05 48.80 48.80 0.00 0.00% 7,064 344,723
2023-08-29 48.90 48.90 48.02 48.53 48.80 0.27 0.56% 10,914 532,603
2023-08-28 49.00 49.00 48.00 49.78 48.53 -1.25 -2.51% 56,319 2,733,161
2023-08-25 48.11 49.78 48.10 48.23 49.78 1.55 3.21% 9,808 488,242
2023-08-24 48.20 48.55 48.10 48.20 48.23 0.03 0.06% 46,374 2,236,618
2023-08-23 48.08 48.20 48.08 48.20 48.20 0.00 0.00% 13,191 635,806
2023-08-22 48.20 48.20 48.10 48.20 48.20 0.00 0.00% 11,492 553,914
2023-08-21 48.20 49.00 48.00 49.00 48.20 -0.80 -1.63% 22,794 1,098,671
2023-08-18 49.78 49.78 49.00 49.78 49.00 -0.78 -1.57% 5,283 258,867
2023-08-17 49.90 49.90 49.78 49.12 49.78 0.66 1.34% 42,701 2,125,656
2023-08-16 52.90 52.90 49.00 49.18 49.12 -0.06 -0.12% 29,642 1,456,015
2023-08-15 49.33 50.00 49.00 52.30 49.18 -3.12 -5.97% 27,980 1,376,056
2023-08-14 52.99 52.99 49.21 53.46 52.30 -1.16 -2.17% 2,661 139,170
2023-08-11 53.49 53.49 53.00 53.00 53.46 0.46 0.87% 2,304 123,172
2023-08-10 54.10 54.10 52.00 55.00 53.00 -2.00 -3.64% 4,838 256,414
2023-08-09 55.00 55.00 55.00 54.91 55.00 0.09 0.16% 37,730 2,075,150
2023-08-08 50.00 57.40 49.99 49.96 54.91 4.95 9.91% 939,091 51,565,487
2023-08-07 50.00 50.00 49.00 50.00 49.96 -0.04 -0.08% 2,274 113,609
2023-08-04 48.13 50.50 47.53 48.49 50.00 1.51 3.11% 14,886 744,300
2023-08-03 50.90 50.90 48.05 50.93 48.49 -2.44 -4.79% 23,221 1,125,986
2023-08-02 50.90 51.00 50.90 48.59 50.93 2.34 4.82% 5,643 287,398
2023-08-01 50.50 50.90 48.51 50.99 48.59 -2.40 -4.71% 10,338 502,323
2023-07-31 48.10 51.00 48.10 50.99 50.99 0.00 0.00% 6,110 311,549
2023-07-28 51.00 51.00 48.06 51.00 50.99 -0.01 -0.02% 12,288 626,565
2023-07-27 50.00 51.00 50.00 49.99 51.00 1.01 2.02% 5,718 291,618
2023-07-26 48.00 50.00 47.53 50.00 49.99 -0.01 -0.02% 73,927 3,695,611
2023-07-25 51.48 51.48 50.00 50.91 50.00 -0.91 -1.79% 6,218 310,900
2023-07-24 51.80 51.80 49.51 51.70 50.91 -0.79 -1.53% 6,301 320,784
2023-07-21 51.50 51.80 51.00 51.51 51.70 0.19 0.37% 12,039 622,416
2023-07-20 51.80 51.80 51.50 52.10 51.51 -0.59 -1.13% 13,366 688,483
2023-07-19 52.10 52.10 51.50 52.82 52.10 -0.72 -1.36% 33,018 1,720,238
2023-07-18 52.50 53.00 51.50 53.00 52.82 -0.18 -0.34% 29,880 1,578,262
2023-07-17 51.00 53.00 51.00 53.00 53.00 0.00 0.00% 25,283 1,339,999
2023-07-07 51.50 53.00 51.00 51.48 53.00 1.52 2.95% 27,934 1,480,502
2023-07-06 51.00 51.48 51.00 51.00 51.48 0.48 0.94% 20,964 1,079,227
2023-07-05 51.00 51.00 48.00 50.06 51.00 0.94 1.88% 35,175 1,793,925
2023-07-04 50.95 51.00 48.00 50.95 50.06 -0.89 -1.75% 21,608 1,081,696
2023-07-03 50.00 51.00 50.00 51.03 50.95 -0.08 -0.16% 24,232 1,234,620
2023-06-30 51.48 51.48 49.00 50.32 51.03 0.71 1.41% 14,683 749,273
2023-06-29 52.00 52.00 49.00 51.99 50.32 -1.67 -3.21% 24,139 1,214,674
2023-06-28 52.00 52.00 50.00 52.04 51.99 -0.05 -0.10% 6,479 336,843
2023-06-27 50.50 52.20 50.00 52.00 52.04 0.04 0.08% 15,429 802,925
2023-06-26 50.00 53.00 50.00 53.00 52.00 -1.00 -1.89% 75,570 3,929,640
2023-06-23 53.20 53.20 51.00 53.20 53.00 -0.20 -0.38% 52,803 2,798,559
2023-06-22 53.20 53.20 53.00 52.10 53.20 1.10 2.11% 5,290 281,428
2023-06-21 53.15 53.20 51.00 53.19 52.10 -1.09 -2.05% 53,556 2,790,268
2023-06-20 52.00 53.19 52.00 53.06 53.19 0.13 0.25% 19,944 1,060,821
2023-06-19 51.05 53.10 51.00 52.30 53.06 0.76 1.45% 244,870 12,992,802
2023-06-16 52.00 53.20 51.00 53.15 52.30 -0.85 -1.60% 84,199 4,403,608
2023-06-15 53.20 53.20 53.00 53.20 53.15 -0.05 -0.09% 3,520 187,088
2023-06-14 53.20 53.20 53.20 53.12 53.20 0.08 0.15% 3,080 163,856
2023-06-13 51.00 53.20 51.00 53.00 53.12 0.12 0.23% 316,992 16,838,615
2023-06-12 52.00 53.00 50.50 53.00 53.00 0.00 0.00% 141,091 7,477,823
2023-06-09 53.00 53.00 53.00 52.95 53.00 0.05 0.09% 3,010 159,530
2023-06-08 53.00 53.00 51.56 53.00 52.95 -0.05 -0.09% 72,513 3,839,563
2023-06-07 53.00 53.00 51.55 52.33 53.00 0.67 1.28% 102,735 5,444,955
2023-06-06 52.50 53.00 52.01 53.00 52.33 -0.67 -1.26% 149,402 7,818,207
2023-06-05 52.50 53.00 52.50 53.00 53.00 0.00 0.00% 139,346 7,385,338
2023-06-02 52.01 53.00 52.01 52.90 53.00 0.10 0.19% 181,193 9,603,229
2023-05-31 52.85 52.90 52.80 52.73 52.90 0.17 0.32% 94,512 4,999,685
2023-05-30 52.00 52.85 51.00 52.73 52.73 0.00 0.00% 431,574 22,756,897
2023-05-29 52.50 52.85 52.00 52.85 52.73 -0.12 -0.23% 104,065 5,487,347
2023-05-26 52.85 52.85 52.85 52.90 52.85 -0.05 -0.09% 4,027 212,827
2023-05-25 52.10 52.90 50.00 52.88 52.90 0.02 0.04% 101,039 5,344,963
2023-05-24 52.85 52.88 50.00 52.88 52.88 0.00 0.00% 38,064 2,012,824
2023-05-23 52.50 52.91 50.00 52.91 52.88 -0.03 -0.06% 115,897 6,128,633
2023-05-22 53.00 53.00 52.08 52.91 52.91 0.00 0.00% 38,855 2,055,818
2023-05-19 53.00 53.00 52.08 52.08 52.91 0.83 1.59% 169,494 8,967,928
2023-05-18 53.00 53.00 52.00 52.81 52.08 -0.73 -1.38% 67,113 3,495,245
2023-05-17 52.30 53.00 51.94 52.76 52.81 0.05 0.09% 412,796 21,799,757
2023-05-16 52.79 53.25 52.40 52.67 52.76 0.09 0.17% 213,627 11,270,961
2023-05-15 52.80 52.80 52.50 52.81 52.67 -0.14 -0.27% 87,980 4,633,907
2023-05-12 52.80 53.00 52.60 53.15 52.81 -0.34 -0.64% 245,500 12,964,855
2023-05-11 53.20 53.25 52.81 53.00 53.15 0.15 0.28% 7,614 404,684
2023-05-10 52.90 53.30 52.80 53.22 53.00 -0.22 -0.41% 110,733 5,868,849
2023-05-09 53.29 53.30 53.00 53.21 53.22 0.01 0.02% 35,331 1,880,316
2023-05-08 53.20 53.30 52.40 53.19 53.21 0.02 0.04% 126,472 6,729,575
2023-05-05 53.20 53.20 53.00 53.20 53.19 -0.01 -0.02% 11,223 596,951
2023-05-04 53.44 53.44 52.10 53.14 53.20 0.06 0.11% 177,278 9,431,190
2023-05-03 52.00 53.38 51.21 53.43 53.14 -0.29 -0.54% 567,733 30,169,332
2023-05-02 52.21 53.50 50.42 52.94 53.43 0.49 0.93% 888,727 47,484,684
2023-05-01 53.00 53.49 52.50 53.49 52.94 -0.55 -1.03% 112,855 5,974,544
2023-04-28 53.05 53.49 53.00 53.45 53.49 0.04 0.07% 27,481 1,469,959
2023-04-27 53.00 53.45 53.00 53.00 53.45 0.45 0.85% 87,017 4,651,059
2023-04-26 53.49 53.49 52.50 53.01 53.00 -0.01 -0.02% 13,748 728,644
2023-04-25 53.00 53.78 53.00 53.25 53.01 -0.24 -0.45% 48,872 2,590,705
2023-04-24 53.00 53.80 52.50 52.21 53.25 1.04 1.99% 112,336 5,981,892
2023-04-21 53.00 53.00 52.20 53.00 52.21 -0.79 -1.49% 19,062 995,227
2023-04-20 53.45 53.45 53.00 53.50 53.00 -0.50 -0.93% 37,433 1,983,949
2023-04-19 53.00 53.50 51.00 53.23 53.50 0.27 0.51% 120,525 6,448,088
2023-04-18 53.49 53.50 52.00 53.04 53.23 0.19 0.36% 103,735 5,521,814
2023-04-17 53.06 53.06 53.00 53.06 53.04 -0.02 -0.04% 18,573 985,112
2023-04-14 50.00 54.50 49.88 50.53 53.06 2.53 5.01% 1,305,813 69,286,438
2023-04-13 52.99 52.99 50.00 51.45 50.53 -0.92 -1.79% 148,032 7,480,057
2023-04-12 53.00 55.00 50.02 53.24 51.45 -1.79 -3.36% 477,559 24,570,411
2023-04-11 53.94 57.00 45.08 53.00 53.24 0.24 0.45% 5,230,955 278,496,044