Дундаж ₮: 964.86
Дундаж Ш: 37,848
Сүүлчийн ₮: 914.86
Сүүлчийн Ш: 2,545
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2024-06-14 909.00 915.00 909.00 909.86 914.86 5.00 0.55% 2,545 2,328,319
2024-06-13 914.00 915.00 901.00 915.37 909.86 -5.51 -0.60% 141,062 128,346,671
2024-06-12 925.00 925.00 914.00 920.47 915.37 -5.10 -0.55% 5,217 4,775,485
2024-06-11 926.99 927.50 890.00 925.00 920.47 -4.53 -0.49% 63,433 58,388,174
2024-06-10 927.97 927.97 925.00 927.97 925.00 -2.97 -0.32% 13,959 12,912,075
2024-06-07 920.00 927.99 920.00 920.64 927.97 7.33 0.80% 5,748 5,333,972
2024-06-06 926.99 928.00 920.00 926.67 920.64 -6.03 -0.65% 25,583 23,552,733
2024-06-05 927.99 928.00 924.00 921.09 926.67 6.91 0.75% 14,410 13,353,315
2024-06-04 920.00 928.00 919.00 920.00 921.09 1.09 0.12% 14,692 13,532,654
2024-06-03 919.99 920.00 916.00 919.99 920.00 0.01 0.00% 4,914 4,520,880
2024-05-31 919.99 919.99 915.00 915.99 919.99 4.00 0.44% 3,035 2,792,170
2024-05-30 916.00 916.00 915.00 919.97 915.99 -3.98 -0.43% 8,953 8,200,858
2024-05-29 923.00 923.00 918.00 923.58 919.97 -3.61 -0.39% 7,919 7,285,242
2024-05-28 921.08 923.98 920.00 921.07 923.58 2.51 0.27% 2,579 2,381,913
2024-05-27 925.00 925.00 921.02 925.38 921.07 -4.31 -0.47% 6,320 5,821,162
2024-05-24 920.04 928.00 920.04 923.99 925.38 1.39 0.15% 35,284 32,651,108
2024-05-22 920.00 923.99 920.00 921.93 923.99 2.06 0.22% 6,260 5,784,177
2024-05-21 921.57 925.00 919.00 921.57 921.93 0.36 0.04% 23,265 21,448,701
2024-05-20 920.00 922.00 918.00 921.93 921.57 -0.36 -0.04% 48,503 44,698,910
2024-05-17 919.00 922.00 919.00 920.73 921.93 1.20 0.13% 5,737 5,289,112
2024-05-16 920.00 921.00 915.20 915.53 920.73 5.20 0.57% 9,607 8,845,453
2024-05-15 915.20 920.99 915.00 919.56 915.53 -4.03 -0.44% 16,017 14,664,044
2024-05-14 915.00 920.00 915.00 919.97 919.56 -0.41 -0.04% 20,709 19,043,168
2024-05-13 920.00 921.00 913.00 920.00 919.97 -0.03 0.00% 33,009 30,367,290
2024-05-10 913.01 921.00 913.01 914.73 920.00 5.27 0.58% 7,485 6,886,200
2024-05-09 912.00 921.00 912.00 912.53 914.73 2.20 0.24% 13,487 12,336,964
2024-05-08 904.00 921.00 904.00 908.72 912.53 3.81 0.42% 37,753 34,450,745
2024-05-07 907.01 917.50 903.00 909.30 908.72 -0.58 -0.06% 25,291 22,982,438
2024-05-06 905.00 913.50 904.00 908.77 909.30 0.53 0.06% 12,236 11,126,195
2024-05-03 910.00 920.00 900.00 913.44 908.77 -4.67 -0.51% 18,147 16,491,449
2024-05-02 914.99 917.00 865.00 901.13 913.44 12.31 1.37% 57,195 52,244,201
2024-05-01 900.00 917.00 897.00 898.19 901.13 2.94 0.33% 17,555 15,819,337
2024-04-30 922.00 922.00 879.00 923.11 898.19 -24.92 -2.70% 29,292 26,309,781
2024-04-29 924.00 924.00 866.00 925.64 923.11 -2.53 -0.27% 74,004 68,313,832
2024-04-26 928.00 929.80 900.00 927.81 925.64 -2.17 -0.23% 38,845 35,956,486
2024-04-25 926.00 928.00 920.00 911.21 927.81 16.60 1.82% 17,750 16,468,628
2024-04-24 915.14 926.00 880.00 921.58 911.21 -10.37 -1.13% 70,530 64,267,641
2024-04-23 915.00 924.98 913.50 917.99 921.58 3.59 0.39% 17,255 15,901,863
2024-04-22 913.02 925.00 913.02 914.39 917.99 3.60 0.39% 8,917 8,185,717
2024-04-19 915.05 925.00 912.00 915.10 914.39 -0.71 -0.08% 5,869 5,366,555
2024-04-18 924.50 925.00 915.00 921.59 915.10 -6.49 -0.70% 4,218 3,859,892
2024-04-17 907.02 924.98 907.02 925.11 921.59 -3.52 -0.38% 4,387 4,043,015
2024-04-16 902.02 927.80 902.02 927.83 925.11 -2.72 -0.29% 9,711 8,983,743
2024-04-15 915.02 934.00 900.00 936.38 927.83 -8.55 -0.91% 14,794 13,726,317
2024-04-12 907.60 960.00 907.60 857.60 936.38 78.78 9.19% 97,933 91,702,503
2024-04-11 859.89 866.00 846.99 846.88 857.60 10.72 1.27% 10,928 9,371,853
2024-04-10 859.90 859.90 841.01 860.00 846.88 -13.12 -1.53% 16,976 14,376,635
2024-04-09 857.50 860.00 841.00 860.21 860.00 -0.21 -0.02% 23,076 19,845,360
2024-04-08 867.00 867.00 857.50 859.42 860.21 0.79 0.09% 26,593 22,875,565
2024-04-05 868.00 870.00 858.30 859.24 859.42 0.18 0.02% 11,405 9,801,685
2024-04-04 860.00 870.00 858.00 857.90 859.24 1.34 0.16% 20,832 17,899,688
2024-04-03 876.90 876.92 851.00 864.73 857.90 -6.83 -0.79% 18,405 15,789,650
2024-04-02 875.62 877.00 845.00 875.62 864.73 -10.89 -1.24% 14,981 12,954,520
2024-04-01 872.00 883.78 870.11 881.96 875.62 -6.34 -0.72% 8,682 7,602,133
2024-03-29 879.91 885.00 872.00 879.91 881.96 2.05 0.23% 51,100 45,068,156
2024-03-28 878.00 885.00 874.01 887.38 879.91 -7.47 -0.84% 35,592 31,317,757
2024-03-27 893.70 893.70 879.00 894.08 887.38 -6.70 -0.75% 17,830 15,821,985
2024-03-26 902.00 902.00 860.00 905.44 894.08 -11.36 -1.25% 23,419 20,938,460
2024-03-25 909.00 910.00 905.00 916.50 905.44 -11.06 -1.21% 14,467 13,099,000
2024-03-22 934.00 950.00 900.00 970.91 916.50 -54.41 -5.60% 147,250 134,954,625
2024-03-21 956.00 973.00 955.10 965.50 970.91 5.41 0.56% 37,081 36,002,314
2024-03-20 946.00 969.99 942.00 946.02 965.50 19.48 2.06% 27,462 26,514,561
2024-03-19 955.00 955.00 940.00 944.87 946.02 1.15 0.12% 6,013 5,688,418
2024-03-18 936.10 959.99 936.10 943.72 944.87 1.15 0.12% 42,676 40,323,272
2024-03-15 935.28 949.90 935.28 933.59 943.72 10.13 1.09% 5,210 4,916,781
2024-03-14 935.00 935.31 920.00 935.31 933.59 -1.72 -0.18% 6,013 5,613,677
2024-03-13 945.00 950.00 935.00 918.28 935.31 17.03 1.85% 4,904 4,586,760
2024-03-12 903.00 950.00 900.00 915.49 918.28 2.79 0.30% 19,038 17,482,215
2024-03-11 935.00 940.00 890.00 933.11 915.49 -17.62 -1.89% 27,386 25,071,609
2024-03-07 931.01 935.00 920.00 929.81 933.11 3.30 0.35% 13,840 12,914,242
2024-03-06 930.00 930.00 915.00 933.70 929.81 -3.89 -0.42% 12,624 11,737,921
2024-03-05 933.50 960.00 933.00 934.04 933.70 -0.34 -0.04% 10,391 9,702,077
2024-03-04 940.00 950.00 923.71 968.85 934.04 -34.81 -3.59% 8,028 7,498,473
2024-03-01 969.00 969.00 942.00 948.44 968.85 20.41 2.15% 1,537 1,489,122
2024-02-29 957.00 975.99 940.00 975.29 948.44 -26.85 -2.75% 3,397 3,221,851
2024-02-28 980.00 980.00 956.00 988.94 975.29 -13.65 -1.38% 5,643 5,503,561
2024-02-27 990.00 990.00 960.00 980.55 988.94 8.39 0.86% 7,330 7,248,930
2024-02-26 992.00 999.00 980.00 994.80 980.55 -14.25 -1.43% 33,868 33,209,267
2024-02-23 980.00 996.00 980.00 995.04 994.80 -0.24 -0.02% 8,726 8,680,625
2024-02-22 985.00 997.00 975.00 986.26 995.04 8.78 0.89% 26,585 26,453,138
2024-02-21 988.00 988.00 950.00 988.46 986.26 -2.20 -0.22% 17,915 17,668,848
2024-02-20 975.00 990.50 974.41 956.44 988.46 32.02 3.35% 49,587 49,014,766
2024-02-19 989.99 989.99 950.00 974.41 956.44 -17.97 -1.84% 26,486 25,332,270
2024-02-16 950.00 999.00 950.00 923.16 974.41 51.25 5.55% 27,177 26,481,541
2024-02-15 913.00 929.00 912.81 912.81 923.16 10.35 1.13% 9,515 8,783,867
2024-02-14 911.01 915.00 911.00 912.42 912.81 0.39 0.04% 3,965 3,619,292
2024-02-13 903.01 914.68 903.01 914.68 912.42 -2.26 -0.25% 7,500 6,843,150
2024-02-09 915.00 915.00 901.00 895.20 914.68 19.48 2.18% 1,624 1,485,440
2024-02-08 895.00 915.00 895.00 896.11 895.20 -0.91 -0.10% 28,268 25,305,514
2024-02-07 905.00 929.00 893.00 897.43 896.11 -1.32 -0.15% 25,268 22,642,907
2024-02-06 892.00 905.00 882.00 892.14 897.43 5.29 0.59% 14,545 13,053,119
2024-02-05 900.00 900.00 885.50 902.25 892.14 -10.11 -1.12% 3,122 2,785,261
2024-02-02 899.00 905.00 885.92 885.92 902.25 16.33 1.84% 3,046 2,748,254
2024-02-01 890.00 900.00 880.05 886.12 885.92 -0.20 -0.02% 4,876 4,319,746
2024-01-31 885.01 900.00 880.02 885.09 886.12 1.03 0.12% 5,225 4,629,977
2024-01-30 886.02 887.00 880.01 886.65 885.09 -1.56 -0.18% 3,228 2,857,071
2024-01-29 893.99 895.00 885.00 895.00 886.65 -8.35 -0.93% 5,780 5,124,837
2024-01-26 881.06 895.00 880.00 882.07 895.00 12.93 1.47% 4,098 3,667,710
2024-01-25 895.00 900.00 880.00 894.90 882.07 -12.83 -1.43% 4,780 4,216,295
2024-01-24 891.62 909.00 890.00 891.62 894.90 3.28 0.37% 1,720 1,539,228
2024-01-23 880.00 911.00 880.00 887.27 891.62 4.35 0.49% 10,762 9,595,614
2024-01-22 901.00 914.00 880.00 903.22 887.27 -15.95 -1.77% 26,847 23,820,538
2024-01-19 902.00 914.00 900.00 902.49 903.22 0.73 0.08% 8,236 7,438,920
2024-01-18 900.00 909.00 896.00 900.65 902.49 1.84 0.20% 11,227 10,132,255
2024-01-17 900.00 909.99 897.00 896.22 900.65 4.43 0.49% 15,202 13,691,681
2024-01-16 877.40 899.00 870.01 859.56 896.22 36.66 4.26% 9,603 8,606,401
2024-01-15 855.00 860.00 850.02 858.00 859.56 1.56 0.18% 174,271 149,796,381
2024-01-12 870.00 871.00 850.01 874.00 858.00 -16.00 -1.83% 18,739 16,078,062
2024-01-11 856.00 876.00 845.04 876.00 874.00 -2.00 -0.23% 6,828 5,967,672
2024-01-10 850.10 877.35 850.10 877.50 876.00 -1.50 -0.17% 8,524 7,467,024
2024-01-09 880.00 880.00 840.00 880.26 877.50 -2.76 -0.31% 21,002 18,429,255
2024-01-08 886.00 886.00 880.00 883.05 880.26 -2.79 -0.32% 10,839 9,541,138
2024-01-05 886.00 889.99 881.00 890.63 883.05 -7.58 -0.85% 5,254 4,639,545
2024-01-04 912.00 912.00 885.00 912.46 890.63 -21.83 -2.39% 8,672 7,723,543
2024-01-03 911.98 913.00 910.00 910.00 912.46 2.46 0.27% 10,222 9,327,166
2024-01-02 910.00 911.90 899.00 906.74 910.00 3.26 0.36% 12,647 11,508,770
2023-12-28 913.99 915.00 904.00 904.44 906.74 2.30 0.25% 14,920 13,528,561
2023-12-27 861.00 948.90 861.00 867.52 904.44 36.92 4.26% 51,612 46,679,957
2023-12-26 845.00 867.52 845.00 844.72 867.52 22.80 2.70% 24,053 20,866,459
2023-12-25 841.00 845.00 840.00 840.75 844.72 3.97 0.47% 32,503 27,455,934
2023-12-22 840.00 842.00 839.54 841.26 840.75 -0.51 -0.06% 373,911 314,365,673
2023-12-21 840.00 842.00 839.54 839.43 841.26 1.83 0.22% 16,030 13,485,398
2023-12-20 839.00 840.00 836.02 840.00 839.43 -0.57 -0.07% 2,706 2,271,498
2023-12-19 835.00 840.00 831.00 839.99 840.00 0.01 0.00% 26,093 21,918,120
2023-12-18 839.90 840.00 805.00 839.90 839.99 0.09 0.01% 64,461 54,146,595
2023-12-15 839.80 839.90 836.00 839.67 839.90 0.23 0.03% 1,373 1,153,183
2023-12-14 839.00 839.80 830.00 826.44 839.67 13.23 1.60% 2,037 1,710,408
2023-12-13 835.00 840.00 825.00 839.64 826.44 -13.20 -1.57% 9,600 7,933,824
2023-12-12 843.00 843.00 830.00 835.54 839.64 4.10 0.49% 13,851 11,629,854
2023-12-11 836.00 843.00 831.00 840.02 835.54 -4.48 -0.53% 6,300 5,263,902
2023-12-08 840.10 843.00 840.00 842.30 840.02 -2.28 -0.27% 29,828 25,056,117
2023-12-07 843.00 844.00 840.10 844.00 842.30 -1.70 -0.20% 7,989 6,729,135
2023-12-06 843.00 844.00 840.01 844.01 844.00 -0.01 0.00% 3,905 3,295,820
2023-12-05 845.01 849.00 844.00 849.12 844.01 -5.11 -0.60% 9,243 7,801,184
2023-12-04 850.00 850.00 841.20 850.00 849.12 -0.88 -0.10% 10,858 9,219,745
2023-12-01 847.01 851.00 847.00 849.95 850.00 0.05 0.01% 7,498 6,373,300
2023-11-30 847.00 852.00 847.00 849.92 849.95 0.03 0.00% 23,446 19,927,928
2023-11-29 851.54 852.00 847.05 851.54 849.92 -1.62 -0.19% 21,343 18,139,843
2023-11-28 851.00 861.00 848.00 850.84 851.54 0.70 0.08% 4,314 3,673,544
2023-11-27 860.00 860.00 847.05 862.53 850.84 -11.69 -1.36% 3,947 3,358,265
2023-11-24 862.00 866.00 840.00 863.00 862.53 -0.47 -0.05% 25,627 22,104,056
2023-11-23 863.00 863.00 861.00 861.16 863.00 1.84 0.21% 6,966 6,011,658
2023-11-22 865.00 865.00 856.00 865.36 861.16 -4.20 -0.49% 5,253 4,523,673
2023-11-21 866.20 866.31 850.00 866.24 865.36 -0.88 -0.10% 19,475 16,852,886
2023-11-20 875.00 875.00 865.30 875.14 866.24 -8.90 -1.02% 7,899 6,842,430
2023-11-17 875.20 880.00 871.00 875.17 875.14 -0.03 0.00% 6,280 5,495,879
2023-11-16 880.00 882.00 863.23 882.00 875.17 -6.83 -0.77% 9,740 8,524,156
2023-11-15 881.00 888.01 870.00 890.02 882.00 -8.02 -0.90% 12,745 11,241,090
2023-11-13 882.00 894.00 880.01 882.55 890.02 7.47 0.85% 9,186 8,175,724
2023-11-10 885.00 890.00 880.01 888.96 882.55 -6.41 -0.72% 3,260 2,877,113
2023-11-09 894.00 895.00 888.00 894.00 888.96 -5.04 -0.56% 5,555 4,938,173
2023-11-08 900.00 900.00 889.00 894.04 894.00 -0.04 0.00% 17,345 15,506,430
2023-11-07 895.00 897.00 893.03 894.27 894.04 -0.23 -0.03% 3,566 3,188,147
2023-11-06 897.00 897.00 894.01 897.73 894.27 -3.46 -0.39% 2,342 2,094,380
2023-11-03 895.20 900.00 893.00 896.28 897.73 1.45 0.16% 7,348 6,596,520
2023-11-02 895.00 897.00 895.00 895.45 896.28 0.83 0.09% 1,720 1,541,602
2023-11-01 897.00 898.00 894.00 897.99 895.45 -2.54 -0.28% 8,360 7,485,962
2023-10-31 898.00 898.00 893.01 896.97 897.99 1.02 0.11% 7,862 7,059,997
2023-10-30 898.00 898.00 892.01 895.06 896.97 1.91 0.21% 10,028 8,994,815
2023-10-27 899.00 900.00 892.00 900.00 895.06 -4.94 -0.55% 1,587 1,420,460
2023-10-26 898.98 900.39 889.00 891.55 900.00 8.45 0.95% 6,462 5,815,800
2023-10-25 900.00 900.00 888.00 900.44 891.55 -8.89 -0.99% 9,358 8,343,125
2023-10-24 900.00 905.00 888.00 900.11 900.44 0.33 0.04% 5,481 4,935,312
2023-10-23 900.00 904.00 900.00 900.55 900.11 -0.44 -0.05% 2,845 2,560,813
2023-10-20 905.00 910.00 900.00 901.97 900.55 -1.42 -0.16% 8,045 7,244,925
2023-10-19 890.00 905.00 886.00 901.38 901.97 0.59 0.07% 11,926 10,756,894
2023-10-18 904.00 911.99 886.00 910.10 901.38 -8.72 -0.96% 33,782 30,450,419
2023-10-17 914.99 914.99 900.10 915.90 910.10 -5.80 -0.63% 6,944 6,319,734
2023-10-16 900.00 917.47 880.00 900.00 915.90 15.90 1.77% 4,716 4,319,384
2023-10-13 898.00 900.00 898.00 897.55 900.00 2.45 0.27% 7,086 6,377,400
2023-10-12 893.99 897.99 880.00 867.20 897.55 30.35 3.50% 8,049 7,224,380
2023-10-11 890.00 890.00 846.00 850.64 867.20 16.56 1.95% 18,769 16,276,477
2023-10-10 838.00 891.00 838.00 840.00 850.64 10.64 1.27% 8,490 7,221,934
2023-10-09 839.00 840.00 833.00 839.02 840.00 0.98 0.12% 5,557 4,667,880
2023-10-06 839.00 840.00 837.01 839.00 839.02 0.02 0.00% 1,577 1,323,135
2023-10-05 836.21 839.00 835.00 839.00 839.00 0.00 0.00% 3,971 3,331,669
2023-10-04 838.00 839.00 830.00 838.51 839.00 0.49 0.06% 9,304 7,806,056
2023-10-03 836.00 838.61 832.02 835.88 838.51 2.63 0.31% 1,824 1,529,442
2023-10-02 827.00 836.00 827.00 825.00 835.88 10.88 1.32% 10,333 8,637,148
2023-09-29 838.00 838.50 820.00 838.50 825.00 -13.50 -1.61% 34,347 28,336,275
2023-09-28 838.50 838.50 826.00 836.84 838.50 1.66 0.20% 12,556 10,528,206
2023-09-27 838.00 838.50 832.02 837.10 836.84 -0.26 -0.03% 4,876 4,080,432
2023-09-26 831.00 838.50 829.00 835.18 837.10 1.92 0.23% 10,486 8,777,831
2023-09-25 837.00 838.50 827.00 831.19 835.18 3.99 0.48% 40,344 33,694,502
2023-09-22 820.00 837.97 820.00 820.01 831.19 11.18 1.36% 7,029 5,842,435
2023-09-21 820.00 838.49 816.00 821.99 820.01 -1.98 -0.24% 123,276 101,087,553
2023-09-20 805.00 837.99 805.00 812.35 821.99 9.64 1.19% 109,260 89,810,627
2023-09-19 832.00 838.61 800.01 835.10 812.35 -22.75 -2.72% 20,001 16,247,812
2023-09-18 830.00 835.10 830.00 838.61 835.10 -3.51 -0.42% 4,715 3,937,497
2023-09-15 835.00 839.00 831.50 834.50 838.61 4.11 0.49% 15,387 12,903,692
2023-09-14 826.00 838.00 826.00 833.86 834.50 0.64 0.08% 4,410 3,680,145
2023-09-13 823.00 839.00 806.01 840.00 833.86 -6.14 -0.73% 7,494 6,248,947
2023-09-12 845.00 845.00 820.00 846.44 840.00 -6.44 -0.76% 9,252 7,771,680
2023-09-11 848.00 848.00 845.00 848.02 846.44 -1.58 -0.19% 2,761 2,337,021
2023-09-08 846.00 850.00 843.00 846.85 848.02 1.17 0.14% 5,234 4,438,537
2023-09-07 841.00 850.00 841.00 849.16 846.85 -2.31 -0.27% 5,995 5,076,866
2023-09-06 840.00 850.00 840.00 848.45 849.16 0.71 0.08% 11,721 9,953,004
2023-09-05 829.10 849.00 829.10 833.13 848.45 15.32 1.84% 7,551 6,406,646
2023-09-04 831.00 835.00 825.00 833.55 833.13 -0.42 -0.05% 43,676 36,387,786
2023-09-01 831.00 834.00 800.00 830.00 833.55 3.55 0.43% 21,131 17,613,745
2023-08-31 830.02 835.00 829.02 834.55 830.00 -4.55 -0.55% 17,037 14,140,710
2023-08-30 830.00 835.00 830.00 825.90 834.55 8.65 1.05% 28,985 24,189,432
2023-08-29 835.00 835.00 825.00 836.77 825.90 -10.87 -1.30% 32,080 26,494,872
2023-08-28 843.00 848.00 835.00 845.31 836.77 -8.54 -1.01% 19,898 16,650,049
2023-08-25 855.00 855.00 837.00 859.73 845.31 -14.42 -1.68% 23,768 20,091,328
2023-08-24 850.00 860.00 850.00 859.11 859.73 0.62 0.07% 5,514 4,740,551
2023-08-23 866.00 866.00 851.01 865.46 859.11 -6.35 -0.73% 16,075 13,810,193
2023-08-22 880.00 880.00 864.10 864.97 865.46 0.49 0.06% 8,684 7,515,655
2023-08-21 868.00 890.00 863.99 895.60 864.97 -30.63 -3.42% 9,248 7,999,243
2023-08-18 885.00 900.00 865.00 884.21 895.60 11.39 1.29% 16,979 15,206,392
2023-08-17 886.50 887.00 880.01 886.05 884.21 -1.84 -0.21% 8,719 7,709,427
2023-08-16 887.00 900.00 865.00 889.07 886.05 -3.02 -0.34% 6,000 5,316,300
2023-08-15 864.99 890.00 862.01 878.86 889.07 10.21 1.16% 120,659 107,274,297
2023-08-14 890.00 890.00 870.00 894.72 878.86 -15.86 -1.77% 7,877 6,922,780
2023-08-11 890.00 901.00 890.00 901.98 894.72 -7.26 -0.80% 1,212 1,084,401
2023-08-10 902.00 902.00 883.00 900.36 901.98 1.62 0.18% 1,849 1,667,761
2023-08-09 900.00 902.50 860.00 899.00 900.36 1.36 0.15% 7,002 6,304,321
2023-08-08 900.00 917.00 885.00 917.00 899.00 -18.00 -1.96% 20,763 18,665,937
2023-08-07 910.00 920.00 900.00 921.56 917.00 -4.56 -0.49% 168,707 154,704,319
2023-08-04 918.00 934.50 910.01 915.85 921.56 5.71 0.62% 12,675 11,680,773
2023-08-03 916.00 918.00 914.00 918.03 915.85 -2.18 -0.24% 3,538 3,240,277
2023-08-02 915.00 920.00 915.00 920.00 918.03 -1.97 -0.21% 5,462 5,014,280
2023-08-01 920.00 920.00 915.00 920.00 920.00 0.00 0.00% 7,275 6,693,000
2023-07-31 919.99 920.00 915.00 920.00 920.00 0.00 0.00% 600 552,000
2023-07-28 910.01 920.00 910.01 921.68 920.00 -1.68 -0.18% 9,617 8,847,640
2023-07-27 937.00 937.00 920.00 935.56 921.68 -13.88 -1.48% 3,087 2,845,226
2023-07-26 936.00 937.00 933.00 938.71 935.56 -3.15 -0.34% 6,143 5,747,145
2023-07-25 940.00 949.00 933.00 948.84 938.71 -10.13 -1.07% 1,489 1,397,739
2023-07-24 927.00 949.00 927.00 917.21 948.84 31.63 3.45% 5,438 5,159,792
2023-07-21 910.01 926.00 910.01 914.15 917.21 3.06 0.33% 11,482 10,531,405
2023-07-20 902.00 914.50 900.01 903.28 914.15 10.87 1.20% 5,058 4,623,771
2023-07-19 910.00 915.00 900.00 910.11 903.28 -6.83 -0.75% 17,584 15,883,276
2023-07-18 914.00 917.00 910.00 914.00 910.11 -3.89 -0.43% 7,399 6,733,904
2023-07-17 913.00 917.00 913.00 913.00 914.00 1.00 0.11% 9,749 8,910,586
2023-07-07 912.00 913.00 910.20 910.02 913.00 2.98 0.33% 3,696 3,374,448
2023-07-06 901.00 916.00 901.00 911.28 910.02 -1.26 -0.14% 9,514 8,657,930
2023-07-05 916.00 916.00 900.00 917.43 911.28 -6.15 -0.67% 12,262 11,174,115
2023-07-04 900.00 920.00 900.00 903.07 917.43 14.36 1.59% 6,045 5,545,864
2023-07-03 899.00 909.71 896.00 909.71 903.07 -6.64 -0.73% 6,453 5,827,511
2023-06-30 900.00 914.00 889.00 909.53 909.71 0.18 0.02% 29,524 26,858,278
2023-06-29 904.00 910.00 870.00 909.01 909.53 0.52 0.06% 51,630 46,959,034
2023-06-28 909.00 925.01 907.01 910.00 909.01 -0.99 -0.11% 20,248 18,405,634
2023-06-27 919.02 919.02 907.00 925.39 910.00 -15.39 -1.66% 11,109 10,109,190
2023-06-26 924.00 926.00 920.00 925.03 925.39 0.36 0.04% 26,845 24,842,095
2023-06-23 925.00 926.00 921.00 925.90 925.03 -0.87 -0.09% 18,607 17,212,033
2023-06-22 926.00 927.00 925.00 932.24 925.90 -6.34 -0.68% 16,886 15,634,747
2023-06-21 933.00 934.00 925.00 930.15 932.24 2.09 0.22% 11,497 10,717,963
2023-06-20 935.00 935.00 901.02 936.87 930.15 -6.72 -0.72% 9,329 8,677,369
2023-06-19 939.00 939.50 900.00 941.87 936.87 -5.00 -0.53% 59,290 55,547,022
2023-06-16 940.00 949.00 940.00 942.22 941.87 -0.35 -0.04% 33,811 31,845,567
2023-06-15 949.00 949.00 941.00 945.14 942.22 -2.92 -0.31% 10,148 9,561,649
2023-06-14 950.00 950.00 940.00 951.77 945.14 -6.63 -0.70% 20,325 19,209,971
2023-06-13 960.00 960.00 950.01 960.00 951.77 -8.23 -0.86% 5,237 4,984,419
2023-06-12 965.00 970.00 960.00 969.80 960.00 -9.80 -1.01% 7,323 7,030,080
2023-06-09 970.00 970.00 960.00 961.09 969.80 8.71 0.91% 5,029 4,877,124
2023-06-08 969.00 974.00 960.00 970.00 961.09 -8.91 -0.92% 10,291 9,890,577
2023-06-07 969.79 972.00 964.00 969.17 970.00 0.83 0.09% 8,934 8,665,980
2023-06-06 968.00 970.00 965.00 969.79 969.17 -0.62 -0.06% 12,314 11,934,359
2023-06-05 970.00 970.00 967.02 973.93 969.79 -4.14 -0.43% 8,310 8,058,955
2023-06-02 979.43 980.00 970.00 979.43 973.93 -5.50 -0.56% 6,437 6,269,187
2023-05-31 968.00 980.00 967.01 974.02 979.43 5.41 0.56% 6,102 5,976,482
2023-05-30 969.00 980.00 966.00 972.55 974.02 1.47 0.15% 25,148 24,494,655
2023-05-29 976.00 986.88 969.00 986.88 972.55 -14.33 -1.45% 11,870 11,544,169
2023-05-26 975.00 990.00 970.00 970.45 986.88 16.43 1.69% 3,682 3,633,692
2023-05-25 980.00 998.00 970.00 982.22 970.45 -11.77 -1.20% 38,601 37,460,340
2023-05-24 985.00 993.00 977.00 986.11 982.22 -3.89 -0.39% 8,734 8,578,709
2023-05-23 993.00 993.00 980.00 995.00 986.11 -8.89 -0.89% 29,676 29,263,800
2023-05-22 1,000.00 1,000.00 990.00 1,004.00 995.00 -9.00 -0.90% 15,110 15,034,450
2023-05-19 1,009.00 1,010.00 990.00 1,009.00 1,004.00 -5.00 -0.50% 28,333 28,446,332
2023-05-18 1,017.00 1,017.00 1,009.00 1,013.00 1,009.00 -4.00 -0.39% 4,516 4,556,644
2023-05-17 1,005.00 1,017.00 1,005.00 1,005.00 1,013.00 8.00 0.80% 4,297 4,352,861
2023-05-16 1,006.00 1,010.00 1,005.00 1,005.00 1,005.00 0.00 0.00% 7,084 7,119,420
2023-05-15 1,042.00 1,042.00 1,000.00 1,042.00 1,005.00 -37.00 -3.55% 17,654 17,742,270
2023-05-12 1,042.00 1,043.00 1,034.00 1,037.00 1,042.00 5.00 0.48% 2,334 2,432,028
2023-05-11 1,044.00 1,044.00 1,020.00 1,025.00 1,037.00 12.00 1.17% 22,454 23,284,798
2023-05-10 1,025.00 1,044.00 1,021.00 1,023.00 1,025.00 2.00 0.20% 5,317 5,449,925
2023-05-09 1,020.00 1,046.00 1,017.00 1,021.00 1,023.00 2.00 0.20% 7,181 7,346,163
2023-05-08 1,020.00 1,050.00 1,017.00 1,019.00 1,021.00 2.00 0.20% 11,268 11,504,628
2023-05-05 1,020.00 1,039.00 1,016.00 1,040.00 1,019.00 -21.00 -2.02% 16,351 16,661,669
2023-05-04 1,050.00 1,052.00 1,010.00 1,052.00 1,040.00 -12.00 -1.14% 19,303 20,075,120
2023-05-03 1,050.00 1,060.00 1,000.00 1,049.00 1,052.00 3.00 0.29% 32,949 34,662,348
2023-05-02 1,050.00 1,050.00 1,045.00 1,056.00 1,049.00 -7.00 -0.66% 15,273 16,021,377
2023-05-01 1,050.00 1,060.00 1,046.00 1,055.00 1,056.00 1.00 0.09% 12,814 13,531,584
2023-04-28 1,050.00 1,088.00 1,032.00 1,034.00 1,055.00 21.00 2.03% 2,228 2,350,540
2023-04-27 1,090.00 1,098.00 1,017.00 1,111.00 1,034.00 -77.00 -6.93% 6,320 6,534,880
2023-04-26 1,100.00 1,145.00 1,056.00 1,139.00 1,111.00 -28.00 -2.46% 83,339 92,589,629
2023-04-25 1,096.00 1,149.00 1,050.00 1,094.00 1,139.00 45.00 4.11% 294,440 335,367,160
2023-04-24 1,080.00 1,099.00 1,064.00 1,082.00 1,094.00 12.00 1.11% 59,998 65,637,812
2023-04-21 1,070.00 1,099.00 1,065.00 1,065.00 1,082.00 17.00 1.60% 11,869 12,842,258
2023-04-20 988.00 1,099.00 988.00 999.58 1,065.00 65.42 6.54% 54,078 57,593,070
2023-04-19 983.01 1,005.00 983.01 984.22 999.58 15.36 1.56% 40,331 40,314,061
2023-04-18 967.01 985.00 967.00 981.43 984.22 2.79 0.28% 16,870 16,603,791
2023-04-17 965.00 987.00 961.00 968.01 981.43 13.42 1.39% 17,840 17,508,711
2023-04-14 966.00 990.00 965.00 965.72 968.01 2.29 0.24% 8,848 8,564,952
2023-04-13 998.00 999.00 960.00 995.14 965.72 -29.42 -2.96% 10,144 9,796,264
2023-04-12 990.00 1,008.00 955.00 1,008.00 995.14 -12.86 -1.28% 46,670 46,443,184
2023-04-11 1,010.00 1,015.00 910.01 1,012.00 1,008.00 -4.00 -0.40% 56,283 56,733,264
2023-04-10 1,000.00 1,020.00 1,000.00 979.64 1,012.00 32.36 3.30% 63,359 64,119,308
2023-04-07 912.00 1,002.00 912.00 924.89 979.64 54.75 5.92% 48,485 47,497,845
2023-04-06 980.00 982.00 900.00 985.58 924.89 -60.69 -6.16% 27,173 25,132,036
2023-04-05 1,005.00 1,020.00 900.00 1,005.00 985.58 -19.42 -1.93% 67,906 66,926,795
2023-04-04 1,003.00 1,015.00 1,000.00 1,005.00 1,005.00 0.00 0.00% 24,889 25,013,445
2023-04-03 1,020.00 1,022.00 1,001.00 1,021.00 1,005.00 -16.00 -1.57% 14,870 14,944,350
2023-03-31 1,069.00 1,069.00 1,016.00 1,077.00 1,021.00 -56.00 -5.20% 11,298 11,535,258
2023-03-30 1,068.00 1,082.00 999.00 1,081.00 1,077.00 -4.00 -0.37% 111,186 119,747,322
2023-03-29 1,090.00 1,093.00 1,046.00 1,063.00 1,081.00 18.00 1.69% 11,204 12,111,524
2023-03-28 1,070.00 1,099.00 1,045.00 1,094.00 1,063.00 -31.00 -2.83% 38,841 41,287,983
2023-03-27 1,037.00 1,099.00 1,037.00 1,088.00 1,094.00 6.00 0.55% 57,116 62,484,904
2023-03-24 1,035.00 1,099.00 1,030.00 1,089.00 1,088.00 -1.00 -0.09% 42,175 45,886,400
2023-03-23 1,089.00 1,091.00 1,060.00 1,089.00 1,089.00 0.00 0.00% 23,839 25,960,671
2023-03-22 1,043.00 1,098.00 1,010.00 1,087.00 1,089.00 2.00 0.18% 42,809 46,619,001
2023-03-21 1,095.00 1,100.00 1,006.00 1,100.00 1,087.00 -13.00 -1.18% 62,997 68,477,739
2023-03-20 1,105.00 1,108.00 1,091.00 1,108.00 1,100.00 -8.00 -0.72% 19,424 21,366,400
2023-03-17 1,105.00 1,109.00 1,097.00 1,109.00 1,108.00 -1.00 -0.09% 26,682 29,563,656
2023-03-16 1,105.00 1,119.00 1,100.00 1,100.00 1,109.00 9.00 0.82% 23,781 26,373,129
2023-03-15 1,108.00 1,108.00 1,095.00 1,110.00 1,100.00 -10.00 -0.90% 19,955 21,950,500
2023-03-14 1,115.00 1,119.00 1,110.00 1,111.00 1,110.00 -1.00 -0.09% 18,139 20,134,290
2023-03-13 1,120.00 1,137.00 1,110.00 1,119.00 1,111.00 -8.00 -0.71% 18,195 20,214,645
2023-03-10 1,121.00 1,140.00 1,110.00 1,137.00 1,119.00 -18.00 -1.58% 14,554 16,285,926
2023-03-09 1,123.00 1,150.00 1,117.00 1,126.00 1,137.00 11.00 0.98% 27,052 30,758,124
2023-03-07 1,130.00 1,130.00 1,123.00 1,127.00 1,126.00 -1.00 -0.09% 31,794 35,800,044
2023-03-06 1,123.00 1,130.00 1,123.00 1,131.00 1,127.00 -4.00 -0.35% 9,731 10,966,837
2023-03-03 1,140.00 1,140.00 1,120.00 1,141.00 1,131.00 -10.00 -0.88% 12,863 14,548,053
2023-03-02 1,143.00 1,145.00 1,140.00 1,145.00 1,141.00 -4.00 -0.35% 12,298 14,032,018
2023-03-01 1,142.00 1,149.00 1,135.00 1,151.00 1,145.00 -6.00 -0.52% 7,272 8,326,440
2023-02-28 1,143.00 1,151.00 1,139.00 1,145.00 1,151.00 6.00 0.52% 9,613 11,064,563
2023-02-27 1,150.00 1,151.00 1,140.00 1,152.00 1,145.00 -7.00 -0.61% 22,200 25,419,000
2023-02-24 1,148.00 1,160.00 1,148.00 1,153.00 1,152.00 -1.00 -0.09% 11,087 12,772,224
2023-02-20 1,146.00 1,160.00 1,140.00 1,145.00 1,153.00 8.00 0.70% 15,727 18,133,231
2023-02-17 1,135.00 1,150.00 1,134.00 1,135.00 1,145.00 10.00 0.88% 10,040 11,495,800
2023-02-16 1,150.00 1,150.00 1,130.00 1,146.00 1,135.00 -11.00 -0.96% 26,270 29,816,450
2023-02-15 1,135.00 1,155.00 1,133.00 1,135.00 1,146.00 11.00 0.97% 19,939 22,850,094
2023-02-14 1,143.00 1,145.00 1,135.00 1,145.00 1,135.00 -10.00 -0.87% 16,068 18,237,180
2023-02-13 1,148.00 1,156.00 1,143.00 1,156.00 1,145.00 -11.00 -0.95% 15,593 17,853,985
2023-02-10 1,150.00 1,179.00 1,145.00 1,141.00 1,156.00 15.00 1.31% 8,065 9,323,140
2023-02-09 1,195.00 1,195.00 1,130.00 1,184.00 1,141.00 -43.00 -3.63% 14,260 16,270,660
2023-02-08 1,181.00 1,198.00 1,172.00 1,179.00 1,184.00 5.00 0.42% 19,217 22,752,928
2023-02-07 1,172.00 1,198.00 1,172.00 1,172.00 1,179.00 7.00 0.60% 6,334 7,467,786
2023-02-06 1,250.00 1,250.00 1,140.00 1,282.00 1,172.00 -110.00 -8.58% 50,062 58,672,664
2023-02-03 1,285.00 1,285.00 1,206.00 1,288.00 1,282.00 -6.00 -0.47% 134,153 171,984,146
2023-02-02 1,239.00 1,291.00 1,231.00 1,288.00 1,288.00 0.00 0.00% 252,401 325,092,488
2023-02-01 1,241.00 1,300.00 1,229.00 1,273.00 1,288.00 15.00 1.18% 586,757 755,743,016
2023-01-31 1,241.00 1,278.00 1,240.00 1,262.00 1,273.00 11.00 0.87% 105,713 134,572,649
2023-01-30 1,250.00 1,277.00 1,219.00 1,275.00 1,262.00 -13.00 -1.02% 261,113 329,524,606
2023-01-27 1,218.00 1,279.00 1,201.00 1,261.00 1,275.00 14.00 1.11% 201,091 256,391,025
2023-01-26 1,200.00 1,269.00 1,185.00 1,240.00 1,261.00 21.00 1.69% 176,927 223,104,947
2023-01-25 1,200.00 1,249.00 1,155.00 1,216.00 1,240.00 24.00 1.97% 160,384 198,876,160
2023-01-24 1,122.00 1,225.00 1,122.00 1,164.00 1,216.00 52.00 4.47% 72,305 87,922,880
2023-01-23 1,122.00 1,180.00 1,113.00 1,156.00 1,164.00 8.00 0.69% 66,797 77,751,708
2023-01-20 1,131.00 1,135.00 1,121.00 1,156.00 1,126.00 -30.00 -2.60% 19,920 22,429,920
2023-01-19 1,166.00 1,167.00 1,100.00 1,166.00 1,156.00 -10.00 -0.86% 50,094 57,908,664
2023-01-18 1,170.00 1,171.00 1,165.00 1,170.00 1,166.00 -4.00 -0.34% 9,911 11,556,226
2023-01-17 1,174.00 1,174.00 1,170.00 1,174.00 1,170.00 -4.00 -0.34% 31,760 37,159,200
2023-01-16 1,177.00 1,200.00 1,172.00 1,177.00 1,174.00 -3.00 -0.25% 22,671 26,615,754
2023-01-13 1,176.00 1,200.00 1,174.00 1,182.00 1,177.00 -5.00 -0.42% 21,688 25,526,776
2023-01-12 1,199.00 1,200.00 1,175.00 1,204.00 1,182.00 -22.00 -1.83% 18,150 21,453,300
2023-01-11 1,187.00 1,220.00 1,165.00 1,190.00 1,204.00 14.00 1.18% 62,217 74,909,268
2023-01-10 1,200.00 1,200.00 1,188.00 1,193.00 1,190.00 -3.00 -0.25% 47,476 56,496,440
2023-01-09 1,216.00 1,216.00 1,192.00 1,214.00 1,193.00 -21.00 -1.73% 22,747 27,137,171
2023-01-06 1,220.00 1,220.00 1,200.00 1,220.00 1,214.00 -6.00 -0.49% 23,768 28,854,352
2023-01-05 1,215.00 1,222.00 1,200.00 1,218.00 1,220.00 2.00 0.16% 27,183 33,163,260
2023-01-04 1,237.00 1,239.00 1,205.00 1,237.00 1,218.00 -19.00 -1.54% 10,204 12,428,472
2023-01-03 1,250.00 1,262.00 1,191.00 1,244.00 1,237.00 -7.00 -0.56% 39,792 49,222,704
2023-01-02 1,202.00 1,263.00 1,190.00 1,274.00 1,244.00 -30.00 -2.35% 65,340 81,282,960
2022-12-30 1,200.00 1,281.00 1,171.00 1,240.00 1,274.00 34.00 2.74% 225,935 287,841,190
2022-12-28 1,200.00 1,255.00 1,155.00 1,234.00 1,240.00 6.00 0.49% 264,732 328,267,680
2022-12-27 1,190.00 1,239.00 1,133.00 1,191.00 1,234.00 43.00 3.61% 458,334 565,584,156
2022-12-26 1,171.00 1,210.00 1,100.00 1,191.00 1,191.00 0.00 0.00% 191,419 227,980,029
2022-12-23 1,200.00 1,215.00 1,165.00 1,216.00 1,191.00 -25.00 -2.06% 70,058 83,439,078
2022-12-22 1,200.00 1,223.00 1,175.00 1,183.00 1,216.00 33.00 2.79% 52,223 63,503,168
2022-12-21 1,228.00 1,239.00 1,160.00 1,223.00 1,183.00 -40.00 -3.27% 87,970 104,068,510
2022-12-20 1,202.00 1,258.00 1,200.00 1,248.00 1,223.00 -25.00 -2.00% 71,804 87,816,292
2022-12-19 1,250.00 1,270.00 1,200.00 1,244.00 1,248.00 4.00 0.32% 166,210 207,430,080
2022-12-16 1,211.00 1,259.00 1,200.00 1,220.00 1,244.00 24.00 1.97% 76,367 95,000,548
2022-12-15 1,190.00 1,250.00 1,152.00 1,180.00 1,220.00 40.00 3.39% 125,206 152,751,320
2022-12-14 1,160.00 1,200.00 1,125.00 1,160.00 1,180.00 20.00 1.72% 184,979 218,275,220
2022-12-13 1,120.00 1,230.00 1,001.00 1,163.00 1,160.00 -3.00 -0.26% 630,639 731,541,240
2022-12-12 1,300.00 1,300.00 1,110.00 1,305.00 1,163.00 -142.00 -10.88% 733,133 852,633,679
2022-12-09 1,400.00 1,450.00 1,285.00 1,285.00 1,305.00 20.00 1.56% 1,219,005 1,590,801,525