Дундаж ₮: 137.84
Дундаж Ш: 7,931
Сүүлчийн ₮: 200.02
Сүүлчийн Ш: 5,510
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2024-12-09 200.00 210.00 200.00 209.36 200.02 -9.34 -4.46% 5,510 1,102,110
2024-12-06 208.89 235.00 208.89 204.99 209.36 4.37 2.13% 428 89,606
2024-12-03 204.99 204.99 204.99 200.97 204.99 4.02 2.00% 70 14,349
2024-11-28 200.00 201.55 200.00 192.01 200.97 8.96 4.67% 40 8,039
2024-11-22 192.01 192.01 192.01 192.01 192.01 0.00 0.00% 3,452 662,819
2024-11-21 192.01 192.01 192.01 200.00 192.01 -7.99 -4.00% 10,500 2,016,105
2024-11-20 191.01 200.00 191.01 191.00 200.00 9.00 4.71% 16,264 3,252,800
2024-11-19 190.02 191.00 190.00 190.02 191.00 0.98 0.52% 12,816 2,447,856
2024-11-15 199.00 199.00 190.02 190.02 190.02 0.00 0.00% 11,701 2,223,424
2024-11-14 200.00 200.01 190.02 190.03 190.02 -0.01 -0.01% 22,870 4,345,757
2024-11-13 190.03 190.03 190.03 190.02 190.03 0.01 0.01% 11,200 2,128,336
2024-11-12 190.02 190.02 190.02 190.00 190.02 0.02 0.01% 12,200 2,318,244
2024-11-11 200.06 200.06 190.00 200.00 190.00 -10.00 -5.00% 12,886 2,448,340
2024-11-08 200.00 200.00 199.99 200.00 200.00 0.00 0.00% 14,417 2,883,400
2024-11-07 189.99 200.05 189.99 200.07 200.00 -0.07 -0.03% 14,342 2,868,400
2024-11-06 200.00 205.00 200.00 186.52 200.07 13.55 7.26% 13,765 2,753,964
2024-11-01 186.52 186.52 186.52 200.00 186.52 -13.48 -6.74% 1 187
2024-10-30 200.00 200.00 200.00 200.00 200.00 0.00 0.00% 11,900 2,380,000
2024-10-28 200.00 200.00 200.00 199.32 200.00 0.68 0.34% 278 55,600
2024-10-25 180.01 199.99 180.01 200.00 199.32 -0.68 -0.34% 2,808 559,691
2024-10-23 199.99 200.00 199.99 200.00 200.00 0.00 0.00% 436 87,200
2024-10-21 200.00 200.00 200.00 180.00 200.00 20.00 11.11% 101 20,200
2024-10-17 212.00 212.00 180.00 211.66 180.00 -31.66 -14.96% 53 9,540
2024-10-16 212.00 212.00 210.50 211.83 211.66 -0.17 -0.08% 557 117,895
2024-10-10 212.00 212.00 211.00 219.00 211.83 -7.17 -3.27% 1,220 258,433
2024-10-09 219.00 219.00 219.00 219.00 219.00 0.00 0.00% 18 3,942
2024-10-07 219.00 219.00 219.00 220.00 219.00 -1.00 -0.45% 20 4,380
2024-10-03 222.99 222.99 220.00 221.87 220.00 -1.87 -0.84% 908 199,760
2024-10-02 222.99 223.00 219.00 223.69 221.87 -1.82 -0.81% 3,489 774,104
2024-09-30 220.00 220.00 220.00 223.69 220.00 -3.69 -1.65% 450 99,000
2024-09-24 222.99 223.99 222.99 217.92 223.69 5.77 2.65% 1,817 406,445
2024-09-23 187.50 222.99 187.50 212.00 217.92 5.92 2.79% 14 3,051
2024-09-19 212.00 212.00 212.00 222.99 212.00 -10.99 -4.93% 94 19,928
2024-09-18 222.99 222.99 222.99 220.00 222.99 2.99 1.36% 20 4,460
2024-09-16 220.00 220.00 220.00 220.00 220.00 0.00 0.00% 19 4,180
2024-09-11 220.00 220.00 220.00 223.00 220.00 -3.00 -1.35% 127 27,940
2024-09-10 223.00 223.00 223.00 224.00 223.00 -1.00 -0.45% 302 67,346
2024-09-09 224.00 224.00 224.00 211.53 224.00 12.47 5.90% 13 2,912
2024-09-05 211.90 211.90 210.00 211.90 211.53 -0.37 -0.17% 2,852 603,284
2024-09-04 211.89 211.90 211.89 211.89 211.90 0.01 0.00% 2,708 573,825
2024-09-02 211.89 211.89 211.89 211.89 211.89 0.00 0.00% 100 21,189
2024-08-30 211.89 211.89 211.89 211.00 211.89 0.89 0.42% 1 212
2024-08-27 211.00 211.00 211.00 210.00 211.00 1.00 0.48% 700 147,700
2024-08-26 210.00 210.00 210.00 208.00 210.00 2.00 0.96% 45 9,450
2024-08-23 208.00 208.00 208.00 209.00 208.00 -1.00 -0.48% 476 99,008
2024-08-22 209.00 209.00 209.00 210.00 209.00 -1.00 -0.48% 20 4,180
2024-08-14 210.00 210.00 210.00 211.00 210.00 -1.00 -0.47% 550 115,500
2024-08-08 211.00 211.00 211.00 213.00 211.00 -2.00 -0.94% 32 6,752
2024-07-31 213.00 213.00 213.00 186.00 213.00 27.00 14.52% 43 9,159
2024-07-29 186.00 186.00 186.00 187.36 186.00 -1.36 -0.73% 100 18,600
2024-07-26 187.96 187.96 186.00 187.95 187.36 -0.59 -0.31% 261 48,901
2024-07-25 187.95 187.95 187.95 186.00 187.95 1.95 1.05% 2 376
2024-07-23 186.00 186.00 186.00 186.87 186.00 -0.87 -0.47% 20 3,720
2024-07-22 186.00 187.96 186.00 187.96 186.87 -1.09 -0.58% 144 26,909
2024-07-19 186.00 187.96 186.00 186.00 187.96 1.96 1.05% 123 23,119
2024-07-18 180.00 186.00 180.00 180.00 186.00 6.00 3.33% 2,172 403,992
2024-07-17 180.00 180.00 180.00 186.00 180.00 -6.00 -3.23% 8 1,440
2024-07-16 186.00 186.00 186.00 186.00 186.00 0.00 0.00% 1 186
2024-07-08 186.00 186.00 186.00 186.00 186.00 0.00 0.00% 150 27,900
2024-07-04 186.00 186.00 186.00 180.00 186.00 6.00 3.33% 370 68,820
2024-06-20 180.00 180.00 180.00 180.00 180.00 0.00 0.00% 10 1,800
2024-06-19 179.99 180.00 179.99 179.99 180.00 0.01 0.01% 60 10,800
2024-06-18 177.99 179.99 177.99 177.99 179.99 2.00 1.12% 5,300 953,947
2024-06-17 177.99 177.99 177.99 178.00 177.99 -0.01 -0.01% 25 4,450
2024-06-12 178.00 178.00 178.00 165.19 178.00 12.81 7.75% 10 1,780
2024-06-06 166.99 167.00 165.00 165.00 165.19 0.19 0.12% 1,070 176,753
2024-06-05 165.00 165.00 165.00 151.35 165.00 13.65 9.02% 1,049 173,085
2024-06-04 151.05 155.00 151.05 167.00 151.35 -15.65 -9.37% 788 119,264
2024-05-29 167.00 167.00 167.00 167.00 167.00 0.00 0.00% 5 835
2024-05-28 167.00 167.00 167.00 175.00 167.00 -8.00 -4.57% 70 11,690
2024-05-27 175.00 175.00 175.00 167.99 175.00 7.01 4.17% 3 525
2024-05-24 168.00 168.00 167.99 168.00 167.99 -0.01 -0.01% 5 840
2024-05-21 168.00 168.00 168.00 161.80 168.00 6.20 3.83% 922 154,896
2024-05-20 165.00 165.00 161.00 168.00 161.80 -6.20 -3.69% 5 809
2024-05-16 168.00 168.00 168.00 168.00 168.00 0.00 0.00% 1 168
2024-05-14 168.00 168.00 168.00 167.99 168.00 0.01 0.01% 130 21,840
2024-05-13 165.00 167.99 165.00 151.06 167.99 16.93 11.21% 26,311 4,419,985
2024-05-07 164.00 164.00 151.01 167.98 151.06 -16.92 -10.07% 156 23,565
2024-05-03 167.99 167.99 165.00 164.73 167.98 3.25 1.97% 1,004 168,652
2024-05-02 161.00 165.00 160.00 160.00 164.73 4.73 2.96% 1,213 199,817
2024-04-30 160.00 160.00 160.00 160.00 160.00 0.00 0.00% 480 76,800
2024-04-26 160.00 160.00 160.00 160.83 160.00 -0.83 -0.52% 92 14,720
2024-04-25 160.00 166.00 160.00 166.00 160.83 -5.17 -3.11% 29 4,664
2024-04-24 166.00 166.00 166.00 149.38 166.00 16.62 11.13% 4 664
2024-04-18 148.63 161.85 148.63 161.88 149.38 -12.50 -7.72% 1,204 179,854
2024-04-16 160.00 167.00 160.00 167.00 161.88 -5.12 -3.07% 82 13,274
2024-04-12 169.00 169.00 165.00 169.97 167.00 -2.97 -1.75% 47 7,849
2024-04-10 169.97 169.97 169.97 169.99 169.97 -0.02 -0.01% 250 42,493
2024-04-08 169.99 169.99 169.99 170.99 169.99 -1.00 -0.58% 19 3,230
2024-04-05 170.99 170.99 170.99 171.60 170.99 -0.61 -0.36% 280 47,877
2024-04-03 171.99 171.99 171.00 171.99 171.60 -0.39 -0.23% 255 43,758
2024-04-02 171.99 171.99 171.99 173.00 171.99 -1.01 -0.58% 3 516
2024-04-01 173.00 173.00 173.00 173.00 173.00 0.00 0.00% 37 6,401
2024-03-29 172.99 173.00 148.00 173.00 173.00 0.00 0.00% 1,262 218,326
2024-03-28 160.00 173.00 160.00 151.01 173.00 21.99 14.56% 46,132 7,980,836
2024-03-27 151.01 151.01 151.01 152.00 151.01 -0.99 -0.65% 73 11,024
2024-03-26 153.00 153.00 152.00 151.04 152.00 0.96 0.64% 2,567 390,184
2024-03-25 151.04 151.04 151.04 155.47 151.04 -4.43 -2.85% 901 136,087
2024-03-21 151.03 160.00 151.03 176.91 155.47 -21.44 -12.12% 2,021 314,205
2024-03-20 176.91 176.91 176.91 176.91 176.91 0.00 0.00% 6 1,061
2024-03-19 176.91 176.91 176.91 167.99 176.91 8.92 5.31% 6 1,061
2024-03-18 168.00 168.00 167.99 176.98 167.99 -8.99 -5.08% 300 50,397
2024-03-14 176.98 176.98 176.98 176.99 176.98 -0.01 -0.01% 330 58,403
2024-03-11 176.99 177.00 176.99 188.98 176.99 -11.99 -6.34% 265 46,902
2024-03-07 164.99 188.99 164.99 170.00 188.98 18.98 11.16% 1,691 319,565
2024-03-06 170.00 170.02 170.00 170.36 170.00 -0.36 -0.21% 24,633 4,187,610
2024-03-05 170.00 188.99 170.00 191.00 170.36 -20.64 -10.81% 2,535 431,863
2024-03-04 191.00 191.00 191.00 191.80 191.00 -0.80 -0.42% 1 191
2024-03-01 191.99 191.99 189.06 189.05 191.80 2.75 1.45% 1,578 302,660
2024-02-29 176.00 191.00 176.00 187.70 189.05 1.35 0.72% 2,964 560,344
2024-02-28 189.99 189.99 180.00 189.99 187.70 -2.29 -1.21% 218 40,919
2024-02-27 189.99 189.99 189.99 190.00 189.99 -0.01 -0.01% 7 1,330
2024-02-26 190.00 190.00 190.00 188.69 190.00 1.31 0.69% 1 190
2024-02-23 188.00 190.00 180.00 182.73 188.69 5.96 3.26% 8,560 1,615,186
2024-02-22 189.00 189.00 180.00 188.69 182.73 -5.96 -3.16% 1,299 237,366
2024-02-21 184.90 191.99 182.99 182.99 188.69 5.70 3.11% 3,569 673,435
2024-02-20 182.98 183.00 182.96 159.25 182.99 23.74 14.91% 738 135,047
2024-02-16 185.00 185.99 159.25 185.00 159.25 -25.75 -13.92% 142 22,614
2024-02-15 185.00 185.00 185.00 186.00 185.00 -1.00 -0.54% 2 370
2024-02-13 186.00 186.00 186.00 179.07 186.00 6.93 3.87% 20 3,720
2024-02-06 159.25 180.00 159.25 177.99 179.07 1.08 0.61% 8,013 1,434,888
2024-02-05 177.99 177.99 177.99 159.25 177.99 18.74 11.77% 3 534
2024-02-02 177.99 177.99 156.10 178.96 159.25 -19.71 -11.01% 159 25,321
2024-02-01 178.97 178.99 178.95 156.10 178.96 22.86 14.64% 440 78,742
2024-01-30 150.00 165.98 150.00 145.00 156.10 11.10 7.66% 8,414 1,313,425
2024-01-26 150.00 150.00 145.00 145.00 145.00 0.00 0.00% 120 17,400
2024-01-25 145.00 145.00 145.00 150.99 145.00 -5.99 -3.97% 17,212 2,495,740
2024-01-24 150.99 150.99 150.99 145.40 150.99 5.59 3.84% 2 302
2024-01-23 149.88 150.88 145.00 137.03 145.40 8.37 6.11% 53,812 7,824,265
2024-01-22 137.03 137.03 137.03 144.00 137.03 -6.97 -4.84% 266 36,450
2024-01-18 144.00 144.00 144.00 144.04 144.00 -0.04 -0.03% 941 135,504
2024-01-16 145.00 145.00 144.00 144.00 144.04 0.04 0.03% 500 72,020
2024-01-12 144.01 144.01 144.00 144.24 144.00 -0.24 -0.17% 1,000 144,000
2024-01-11 144.00 145.00 144.00 137.03 144.24 7.21 5.26% 4,565 658,456
2024-01-10 137.03 137.03 137.03 144.00 137.03 -6.97 -4.84% 3,680 504,270
2024-01-08 144.00 144.00 144.00 143.93 144.00 0.07 0.05% 1,000 144,000
2024-01-05 143.90 144.00 143.90 136.03 143.93 7.90 5.81% 2,000 287,860
2023-12-27 136.03 136.03 136.01 138.57 136.03 -2.54 -1.83% 1,479 201,188
2023-12-26 140.00 140.00 136.01 140.00 138.57 -1.43 -1.02% 312 43,234
2023-12-25 140.00 140.00 140.00 143.49 140.00 -3.49 -2.43% 50 7,000
2023-12-21 143.49 143.49 143.49 140.00 143.49 3.49 2.49% 320 45,917
2023-12-20 140.00 140.00 140.00 140.00 140.00 0.00 0.00% 1,375 192,500
2023-12-19 140.00 140.00 140.00 135.00 140.00 5.00 3.70% 30 4,200
2023-12-18 135.02 135.02 135.00 140.00 135.00 -5.00 -3.57% 300 40,500
2023-12-14 140.00 140.00 140.00 135.00 140.00 5.00 3.70% 450 63,000
2023-12-12 143.49 143.49 135.00 140.00 135.00 -5.00 -3.57% 184 24,840
2023-12-07 140.00 140.00 140.00 140.00 140.00 0.00 0.00% 84 11,760
2023-12-06 140.00 140.00 140.00 140.00 140.00 0.00 0.00% 13 1,820
2023-12-05 140.00 140.00 140.00 143.50 140.00 -3.50 -2.44% 394 55,160
2023-11-30 143.50 143.50 143.50 143.48 143.50 0.02 0.01% 1,368 196,308
2023-11-28 143.50 143.50 143.00 143.50 143.48 -0.02 -0.01% 164 23,531
2023-11-24 143.50 143.50 143.50 143.50 143.50 0.00 0.00% 100 14,350
2023-11-22 143.50 143.50 143.50 143.00 143.50 0.50 0.35% 310 44,485
2023-11-21 143.00 143.00 143.00 135.01 143.00 7.99 5.92% 100 14,300
2023-11-20 143.50 143.50 135.01 143.50 135.01 -8.49 -5.92% 75 10,126
2023-11-17 143.50 143.50 143.50 143.97 143.50 -0.47 -0.33% 1 144
2023-11-15 143.97 143.97 143.97 143.99 143.97 -0.02 -0.01% 2 288
2023-11-10 143.99 143.99 143.99 144.00 143.99 -0.01 -0.01% 500 71,995
2023-11-07 144.00 144.00 144.00 144.00 144.00 0.00 0.00% 500 72,000
2023-11-03 144.00 144.00 144.00 137.66 144.00 6.34 4.61% 238 34,272
2023-10-25 138.00 138.00 136.00 136.00 137.66 1.66 1.22% 148 20,374
2023-10-24 136.00 136.00 136.00 138.00 136.00 -2.00 -1.45% 100 13,600
2023-10-23 136.00 138.00 136.00 130.11 138.00 7.89 6.06% 112 15,456
2023-10-16 131.00 131.00 130.00 130.00 130.11 0.11 0.08% 461 59,981
2023-10-12 130.00 130.00 130.00 139.00 130.00 -9.00 -6.47% 1,507 195,910
2023-10-10 139.00 139.00 139.00 140.13 139.00 -1.13 -0.81% 926 128,714
2023-10-03 140.00 158.97 140.00 140.00 140.13 0.13 0.09% 2,154 301,840
2023-10-02 140.00 140.00 140.00 140.00 140.00 0.00 0.00% 500 70,000
2023-09-29 153.98 153.98 140.00 142.43 140.00 -2.43 -1.71% 3,031 424,340
2023-09-28 141.49 145.00 141.49 141.50 142.43 0.93 0.66% 7,010 998,434
2023-09-26 141.50 141.50 141.50 130.00 141.50 11.50 8.85% 50 7,075
2023-09-25 130.00 130.00 130.00 140.00 130.00 -10.00 -7.14% 100 13,000
2023-09-21 140.00 140.00 140.00 129.00 140.00 11.00 8.53% 1 140
2023-09-20 129.00 129.00 129.00 140.00 129.00 -11.00 -7.86% 300 38,700
2023-09-14 140.00 140.00 140.00 140.00 140.00 0.00 0.00% 482 67,480
2023-09-08 140.00 140.00 140.00 140.00 140.00 0.00 0.00% 869 121,660
2023-09-06 140.00 140.00 140.00 131.00 140.00 9.00 6.87% 213 29,820
2023-09-05 150.00 150.00 131.00 140.00 131.00 -9.00 -6.43% 1,900 248,900
2023-08-30 140.00 140.00 140.00 141.08 140.00 -1.08 -0.77% 1,337 187,180
2023-08-29 141.00 155.00 141.00 136.10 141.08 4.98 3.66% 181 25,535
2023-08-28 130.00 140.00 130.00 127.99 136.10 8.11 6.34% 2,644 359,848
2023-08-25 128.00 128.00 127.99 128.00 127.99 -0.01 -0.01% 2,567 328,550
2023-08-24 128.00 128.00 128.00 128.00 128.00 0.00 0.00% 173 22,144
2023-08-22 132.32 132.32 128.00 133.33 128.00 -5.33 -4.00% 61 7,808
2023-08-21 133.33 133.33 133.33 128.80 133.33 4.53 3.52% 740 98,664
2023-08-17 128.80 128.80 128.80 128.00 128.80 0.80 0.63% 13 1,674
2023-08-16 128.00 128.00 128.00 127.99 128.00 0.01 0.01% 17 2,176
2023-08-11 128.00 128.00 127.99 128.52 127.99 -0.53 -0.41% 15,995 2,047,200
2023-08-10 128.80 128.80 127.99 127.99 128.52 0.53 0.41% 8,270 1,062,860
2023-08-09 127.99 127.99 127.99 127.99 127.99 0.00 0.00% 1,760 225,262
2023-08-08 125.00 127.99 121.00 125.00 127.99 2.99 2.39% 10,182 1,303,194
2023-08-03 125.00 125.00 125.00 121.02 125.00 3.98 3.29% 100 12,500
2023-08-02 121.02 121.02 121.02 120.08 121.02 0.94 0.78% 121 14,643
2023-08-01 122.00 122.00 120.05 120.02 120.08 0.06 0.05% 3,600 432,288
2023-07-21 128.45 128.45 120.02 120.00 120.02 0.02 0.02% 10 1,200
2023-07-20 120.00 120.00 120.00 125.00 120.00 -5.00 -4.00% 5,110 613,200
2023-07-19 125.00 125.00 125.00 128.44 125.00 -3.44 -2.68% 6,800 850,000
2023-07-07 128.44 128.44 128.44 128.44 128.44 0.00 0.00% 46 5,908
2023-07-05 128.45 128.46 128.00 115.05 128.44 13.39 11.64% 145 18,624
2023-06-23 121.04 121.04 115.00 121.03 115.05 -5.98 -4.94% 833,287 95,869,669
2023-06-22 121.03 121.03 121.03 128.47 121.03 -7.44 -5.79% 1,390 168,232
2023-06-19 128.47 128.47 128.47 121.01 128.47 7.46 6.16% 50 6,424
2023-06-16 121.01 121.01 121.01 128.50 121.01 -7.49 -5.83% 3,676 444,833
2023-06-15 128.50 128.50 128.50 129.96 128.50 -1.46 -1.12% 19 2,442
2023-06-14 129.96 129.96 129.96 120.06 129.96 9.90 8.25% 70 9,097
2023-06-07 111.00 120.06 111.00 125.00 120.06 -4.94 -3.95% 1,674 200,980
2023-06-06 125.00 125.00 125.00 124.99 125.00 0.01 0.01% 650 81,250
2023-06-02 124.99 124.99 124.99 120.05 124.99 4.94 4.11% 735 91,868
2023-05-31 120.05 120.05 120.05 124.00 120.05 -3.95 -3.19% 300 36,015
2023-05-29 124.99 124.99 124.00 124.99 124.00 -0.99 -0.79% 308 38,192
2023-05-25 124.99 124.99 124.99 123.92 124.99 1.07 0.86% 441 55,121
2023-05-23 125.00 125.00 120.04 123.22 123.92 0.70 0.57% 138 17,101
2023-05-22 124.00 124.00 123.00 124.00 123.22 -0.78 -0.63% 1,000 123,220
2023-05-19 124.00 124.00 124.00 124.00 124.00 0.00 0.00% 200 24,800
2023-05-16 124.00 124.00 124.00 125.00 124.00 -1.00 -0.80% 73 9,052
2023-05-15 125.00 125.00 125.00 123.84 125.00 1.16 0.94% 5,000 625,000
2023-05-12 125.00 125.00 123.50 125.29 123.84 -1.45 -1.16% 18,769 2,324,353
2023-05-11 126.00 126.00 125.00 130.00 125.29 -4.71 -3.62% 17,401 2,180,171
2023-05-09 127.00 130.00 127.00 127.00 130.00 3.00 2.36% 1,386 180,180
2023-05-08 130.00 130.00 127.00 125.00 127.00 2.00 1.60% 5,050 641,350
2023-05-05 125.00 125.00 125.00 125.00 125.00 0.00 0.00% 2 250
2023-05-04 127.00 127.00 125.00 127.00 125.00 -2.00 -1.57% 23,425 2,928,125
2023-05-03 125.00 127.00 125.00 124.99 127.00 2.01 1.61% 10,011 1,271,397
2023-05-02 123.10 125.00 123.10 123.10 124.99 1.89 1.54% 10,040 1,254,900
2023-05-01 125.00 125.00 123.10 124.99 123.10 -1.89 -1.51% 20,150 2,480,465
2023-04-28 124.99 124.99 124.99 125.00 124.99 -0.01 -0.01% 95 11,874
2023-04-27 125.00 125.00 125.00 124.00 125.00 1.00 0.81% 10,000 1,250,000
2023-04-26 124.00 124.00 124.00 122.00 124.00 2.00 1.64% 53 6,572
2023-04-25 122.00 122.00 122.00 124.00 122.00 -2.00 -1.61% 78 9,516
2023-04-24 124.00 124.00 124.00 125.00 124.00 -1.00 -0.80% 27 3,348
2023-04-21 125.00 125.00 125.00 125.00 125.00 0.00 0.00% 10,000 1,250,000
2023-04-19 124.99 125.00 124.99 127.25 125.00 -2.25 -1.77% 10,000 1,250,000
2023-04-18 123.98 127.89 123.98 120.00 127.25 7.25 6.04% 50,000 6,362,500
2023-04-17 120.00 120.00 120.00 124.98 120.00 -4.98 -3.98% 20,000 2,400,000
2023-04-12 124.98 124.98 124.98 122.00 124.98 2.98 2.44% 10 1,250
2023-04-11 121.99 122.00 121.99 119.99 122.00 2.01 1.68% 7,050 860,100
2023-04-10 119.00 120.00 119.00 120.00 119.99 -0.01 -0.01% 5,000 599,950
2023-04-07 120.00 120.00 120.00 120.56 120.00 -0.56 -0.46% 5,086 610,320
2023-04-05 125.00 125.00 120.56 121.00 120.56 -0.44 -0.36% 6,564 791,356
2023-04-04 120.56 121.00 120.56 120.00 121.00 1.00 0.83% 2,462 297,902
2023-04-03 120.00 120.00 116.00 120.00 120.00 0.00 0.00% 3,417 410,040
2023-03-30 120.00 120.00 120.00 120.49 120.00 -0.49 -0.41% 2,765 331,800
2023-03-28 120.50 120.50 118.50 118.00 120.49 2.49 2.11% 467 56,269
2023-03-27 118.00 118.00 118.00 115.00 118.00 3.00 2.61% 50 5,900
2023-03-24 115.00 115.00 115.00 120.79 115.00 -5.79 -4.79% 1,000 115,000
2023-03-23 121.00 121.00 120.56 120.56 120.79 0.23 0.19% 19 2,295
2023-03-22 122.00 122.00 118.00 120.00 120.56 0.56 0.47% 7,122 858,628
2023-03-17 127.95 127.95 119.00 123.00 120.00 -3.00 -2.44% 309 37,080
2023-03-16 123.00 123.00 122.00 128.91 123.00 -5.91 -4.58% 10,001 1,230,123
2023-03-15 128.91 128.91 128.91 122.10 128.91 6.81 5.58% 73 9,410
2023-03-14 122.10 122.10 122.10 129.00 122.10 -6.90 -5.35% 93 11,355
2023-03-13 129.94 129.94 122.00 130.00 129.00 -1.00 -0.77% 293 37,797
2023-03-10 130.00 130.00 130.00 123.00 130.00 7.00 5.69% 80,000 10,400,000
2023-03-09 130.00 130.00 123.00 129.88 123.00 -6.88 -5.30% 5,080 624,840
2023-03-06 130.01 130.01 129.32 130.00 129.88 -0.12 -0.09% 466 60,524
2023-03-02 130.00 130.00 130.00 146.90 130.00 -16.90 -11.50% 10 1,300
2023-03-01 146.90 146.90 146.90 129.32 146.90 17.58 13.59% 22 3,232
2023-02-27 146.98 146.98 129.32 129.31 129.32 0.01 0.01% 1,274 164,754
2023-02-24 128.99 146.99 122.01 127.98 129.31 1.33 1.04% 1,159 149,870
2023-02-17 127.98 127.98 127.98 125.25 127.98 2.73 2.18% 150 19,197
2023-02-16 125.00 125.50 125.00 120.01 125.25 5.24 4.37% 2,308 289,077
2023-02-15 125.00 125.00 120.00 125.00 120.01 -4.99 -3.99% 275 33,003
2023-02-13 125.00 125.00 125.00 125.49 125.00 -0.49 -0.39% 80 10,000
2023-02-10 125.00 125.49 125.00 124.98 125.49 0.51 0.41% 13 1,631
2023-02-09 124.95 125.00 124.95 124.00 124.98 0.98 0.79% 1,741 217,590
2023-02-08 124.00 124.00 124.00 121.14 124.00 2.86 2.36% 814 100,936
2023-02-06 124.00 124.00 120.00 124.00 121.14 -2.86 -2.31% 859 104,059
2023-02-03 124.95 124.95 124.00 121.00 124.00 3.00 2.48% 404 50,096
2023-02-01 121.00 121.00 121.00 123.00 121.00 -2.00 -1.63% 410 49,610
2023-01-31 123.00 123.00 123.00 124.95 123.00 -1.95 -1.56% 24 2,952
2023-01-30 124.95 124.95 124.95 123.75 124.95 1.20 0.97% 10 1,250
2023-01-27 123.00 124.50 123.00 123.00 123.75 0.75 0.61% 200 24,750
2023-01-26 123.00 123.00 123.00 117.00 123.00 6.00 5.13% 10 1,230
2023-01-25 117.00 117.00 117.00 124.95 117.00 -7.95 -6.36% 1,840 215,280
2023-01-24 124.95 124.95 124.95 116.16 124.95 8.79 7.57% 24 2,999
2023-01-23 125.00 125.00 116.00 115.16 116.16 1.00 0.87% 5,093 591,603
2023-01-20 116.00 116.00 115.00 127.97 115.16 -12.81 -10.01% 2,350 270,626
2023-01-19 127.97 127.97 127.97 127.97 127.97 0.00 0.00% 339 43,382
2023-01-18 115.40 127.97 115.40 118.44 127.97 9.53 8.05% 267 34,168
2023-01-13 121.00 121.00 117.00 118.01 118.44 0.43 0.36% 321 38,019
2023-01-11 128.00 128.00 118.01 118.56 118.01 -0.55 -0.46% 8,093 955,055
2023-01-10 127.97 127.97 118.03 116.96 118.56 1.60 1.37% 2,747 325,684
2023-01-09 117.00 117.00 116.00 116.94 116.96 0.02 0.02% 24,295 2,841,543
2023-01-06 128.00 128.00 115.00 127.99 116.94 -11.05 -8.63% 10,655 1,245,996
2023-01-05 127.99 128.00 127.99 128.00 127.99 -0.01 -0.01% 140 17,919
2023-01-04 128.00 128.00 128.00 137.78 128.00 -9.78 -7.10% 50 6,400
2023-01-03 137.78 137.78 137.78 120.47 137.78 17.31 14.37% 50 6,889
2022-12-30 119.90 121.00 119.90 119.00 120.47 1.47 1.24% 1,120 134,926
2022-12-26 119.00 119.00 119.00 119.90 119.00 -0.90 -0.75% 80 9,520
2022-12-21 119.90 119.90 119.90 119.00 119.90 0.90 0.76% 22 2,638
2022-12-20 119.00 119.00 119.00 119.00 119.00 0.00 0.00% 1,495 177,905
2022-12-19 119.00 119.00 119.00 119.00 119.00 0.00 0.00% 143 17,017
2022-12-14 119.00 119.00 119.00 118.99 119.00 0.01 0.01% 40 4,760
2022-12-13 118.99 118.99 118.99 117.00 118.99 1.99 1.70% 190 22,608
2022-12-12 117.00 117.00 117.00 116.00 117.00 1.00 0.86% 300 35,100
2022-12-09 116.00 116.00 116.00 116.00 116.00 0.00 0.00% 1,622 188,152
2022-12-08 116.00 116.00 116.00 118.99 116.00 -2.99 -2.51% 7 812
2022-12-07 118.99 118.99 118.99 118.44 118.99 0.55 0.46% 50 5,950
2022-12-06 118.97 118.99 113.01 115.00 118.44 3.44 2.99% 110 13,028
2022-11-30 115.00 115.00 115.00 118.73 115.00 -3.73 -3.14% 25 2,875
2022-11-28 118.90 118.90 118.50 113.72 118.73 5.01 4.41% 16 1,900
2022-11-23 113.00 118.99 113.00 119.14 113.72 -5.42 -4.55% 455 51,743
2022-11-21 119.00 119.90 119.00 113.73 119.14 5.41 4.76% 878 104,605
2022-11-17 114.00 114.00 112.01 115.00 113.73 -1.27 -1.10% 60 6,824
2022-11-15 115.00 115.00 115.00 115.02 115.00 -0.02 -0.02% 59 6,785
2022-11-14 119.89 119.89 115.00 119.90 115.02 -4.88 -4.07% 401 46,123
2022-11-09 119.90 119.90 119.90 114.52 119.90 5.38 4.70% 40 4,796
2022-11-08 119.99 119.99 111.10 115.00 114.52 -0.48 -0.42% 130 14,888
2022-11-07 115.00 115.00 115.00 115.00 115.00 0.00 0.00% 496 57,040
2022-11-04 115.00 115.00 115.00 110.00 115.00 5.00 4.55% 100 11,500
2022-11-03 110.01 110.01 110.00 110.54 110.00 -0.54 -0.49% 1,089 119,790
2022-11-02 110.00 115.00 110.00 115.70 110.54 -5.16 -4.46% 3,222 356,160
2022-11-01 120.99 120.99 115.00 118.75 115.70 -3.05 -2.57% 88 10,182
2022-10-31 120.99 120.99 118.00 120.99 118.75 -2.24 -1.85% 400 47,500
2022-10-28 120.99 120.99 120.99 118.52 120.99 2.47 2.08% 20 2,420
2022-10-27 120.99 120.99 118.00 118.27 118.52 0.25 0.21% 570 67,556
2022-10-26 120.99 120.99 115.00 121.00 118.27 -2.73 -2.26% 22 2,602
2022-10-25 121.00 121.00 121.00 121.00 121.00 0.00 0.00% 80 9,680
2022-10-24 121.00 121.00 121.00 105.58 121.00 15.42 14.61% 70 8,470
2022-10-21 107.00 107.00 105.00 105.00 105.58 0.58 0.55% 1,934 204,192
2022-10-17 105.00 105.00 105.00 121.00 105.00 -16.00 -13.22% 19,129 2,008,545
2022-10-14 121.76 121.77 121.00 106.00 121.00 15.00 14.15% 102 12,342
2022-10-10 106.10 106.10 106.00 105.91 106.00 0.09 0.08% 330 34,980
2022-10-06 106.00 106.00 105.00 108.15 105.91 -2.24 -2.07% 209 22,135
2022-10-05 110.00 110.00 107.00 111.83 108.15 -3.68 -3.29% 811 87,710
2022-10-04 112.01 112.01 110.01 115.31 111.83 -3.48 -3.02% 91 10,177
2022-10-03 123.99 123.99 115.00 118.00 115.31 -2.69 -2.28% 93,703 10,804,893
2022-09-30 118.00 118.00 118.00 123.99 118.00 -5.99 -4.83% 300 35,400
2022-09-29 123.99 123.99 123.99 123.99 123.99 0.00 0.00% 15 1,860
2022-09-26 123.99 123.99 123.99 113.88 123.99 10.11 8.88% 20 2,480
2022-09-23 118.00 118.00 111.00 119.99 113.88 -6.11 -5.09% 615 70,036
2022-09-16 119.99 119.99 119.99 115.00 119.99 4.99 4.34% 100 11,999
2022-09-15 115.00 115.00 115.00 110.00 115.00 5.00 4.55% 68 7,820
2022-09-13 110.00 110.00 110.00 110.00 110.00 0.00 0.00% 100 11,000
2022-09-12 110.00 110.00 110.00 120.00 110.00 -10.00 -8.33% 264,390 29,082,900
2022-09-09 120.00 120.00 120.00 120.00 120.00 0.00 0.00% 400 48,000
2022-09-08 120.00 120.00 120.00 125.02 120.00 -5.02 -4.02% 1,452 174,240
2022-09-07 125.10 125.11 125.00 125.11 125.02 -0.09 -0.07% 7,730 966,405
2022-09-06 125.10 125.11 125.10 125.00 125.11 0.11 0.09% 1,700 212,687
2022-09-05 124.99 125.00 124.99 125.00 125.00 0.00 0.00% 1,900 237,500
2022-09-02 125.00 125.00 125.00 129.99 125.00 -4.99 -3.84% 1,000 125,000
2022-09-01 115.10 129.99 115.10 115.00 129.99 14.99 13.03% 4,725 614,203
2022-08-31 115.00 115.00 115.00 100.10 115.00 14.90 14.89% 75 8,625
2022-08-30 100.00 115.00 100.00 116.00 100.10 -15.90 -13.71% 148,894 14,904,289
2022-08-29 116.00 116.00 116.00 116.00 116.00 0.00 0.00% 236 27,376
2022-08-26 116.00 116.00 116.00 121.90 116.00 -5.90 -4.84% 57 6,612
2022-08-25 105.00 121.90 105.00 110.00 121.90 11.90 10.82% 173,550 21,155,745
2022-08-24 110.00 110.00 110.00 120.23 110.00 -10.23 -8.51% 150,000 16,500,000
2022-08-22 121.00 121.00 120.00 121.00 120.23 -0.77 -0.64% 1,457 175,175
2022-08-19 121.00 121.00 121.00 120.21 121.00 0.79 0.66% 50 6,050
2022-08-18 120.31 120.31 120.03 121.00 120.21 -0.79 -0.65% 590 70,924
2022-08-16 121.01 121.01 121.00 121.01 121.00 -0.01 -0.01% 1,000 121,000
2022-08-15 121.01 121.01 121.01 121.56 121.01 -0.55 -0.45% 50 6,051
2022-08-09 121.00 121.90 121.00 121.33 121.56 0.23 0.19% 3,630 441,263
2022-08-08 122.00 122.00 121.00 122.00 121.33 -0.67 -0.55% 393 47,683
2022-08-05 121.00 122.00 121.00 122.00 122.00 0.00 0.00% 33,725 4,114,450
2022-08-04 122.00 122.00 122.00 122.00 122.00 0.00 0.00% 30 3,660
2022-08-03 122.00 122.00 122.00 122.00 122.00 0.00 0.00% 871 106,262
2022-08-02 122.00 122.00 122.00 119.84 122.00 2.16 1.80% 20 2,440
2022-08-01 120.01 120.01 119.06 121.00 119.84 -1.16 -0.96% 6,999 838,760
2022-07-29 122.00 122.00 121.00 122.00 121.00 -1.00 -0.82% 309 37,389
2022-07-27 122.00 122.00 122.00 120.78 122.00 1.22 1.01% 260 31,720
2022-07-25 120.00 122.00 119.00 120.00 120.78 0.78 0.65% 18,638 2,251,098
2022-07-22 120.00 120.01 120.00 121.00 120.00 -1.00 -0.83% 11,684 1,402,080
2022-07-21 121.00 121.00 121.00 124.00 121.00 -3.00 -2.42% 1 121
2022-07-20 124.00 124.00 124.00 124.00 124.00 0.00 0.00% 213 26,412
2022-07-18 124.00 124.00 124.00 120.23 124.00 3.77 3.14% 24 2,976
2022-07-06 124.00 124.00 120.00 123.28 120.23 -3.05 -2.47% 5,300 637,219
2022-07-05 124.00 124.00 121.00 123.88 123.28 -0.60 -0.48% 394 48,572
2022-06-29 121.00 124.00 121.00 121.00 123.88 2.88 2.38% 208 25,767
2022-06-27 121.00 121.00 121.00 121.00 121.00 0.00 0.00% 85 10,285
2022-06-24 121.00 121.00 121.00 121.00 121.00 0.00 0.00% 10 1,210
2022-06-23 121.00 121.00 121.00 121.00 121.00 0.00 0.00% 5 605
2022-06-22 121.00 121.00 121.00 124.00 121.00 -3.00 -2.42% 75 9,075
2022-06-16 124.00 124.00 124.00 124.00 124.00 0.00 0.00% 100 12,400
2022-06-15 124.00 124.00 124.00 120.00 124.00 4.00 3.33% 92 11,408
2022-06-13 120.00 120.00 120.00 120.00 120.00 0.00 0.00% 4,100 492,000
2022-06-10 120.00 120.00 120.00 120.00 120.00 0.00 0.00% 1,190 142,800
2022-06-08 120.00 120.00 120.00 124.00 120.00 -4.00 -3.23% 5 600
2022-06-03 124.00 124.00 124.00 124.00 124.00 0.00 0.00% 131 16,244
2022-06-02 124.00 124.00 124.00 125.00 124.00 -1.00 -0.80% 31 3,844
2022-05-30 125.00 125.00 125.00 120.00 125.00 5.00 4.17% 400 50,000
2022-05-27 120.00 120.00 120.00 120.00 120.00 0.00 0.00% 3,399 407,880
2022-05-26 120.00 120.00 120.00 120.30 120.00 -0.30 -0.25% 12 1,440
2022-05-25 121.00 121.00 120.00 120.00 120.30 0.30 0.25% 923 111,037
2022-05-19 120.00 120.00 120.00 120.00 120.00 0.00 0.00% 624 74,880
2022-05-18 120.01 120.01 120.00 120.00 120.00 0.00 0.00% 7,602 912,240
2022-05-17 120.00 120.00 120.00 125.64 120.00 -5.64 -4.49% 9,921 1,190,520
2022-05-16 128.00 128.49 123.00 123.79 125.64 1.85 1.49% 192 24,123
2022-05-09 125.01 125.01 121.00 126.00 123.79 -2.21 -1.75% 6,218 769,726
2022-05-02 126.00 126.00 126.00 125.00 126.00 1.00 0.80% 7,628 961,128
2022-04-20 125.00 125.00 125.00 125.00 125.00 0.00 0.00% 34,922 4,365,250
2022-04-18 125.00 125.00 125.00 120.00 125.00 5.00 4.17% 78 9,750
2022-04-13 120.00 120.00 120.00 126.98 120.00 -6.98 -5.50% 10,000 1,200,000
2022-04-08 126.98 126.98 126.98 125.00 126.98 1.98 1.58% 94 11,936
2022-03-30 125.00 125.00 125.00 125.00 125.00 0.00 0.00% 2,998 374,750
2022-03-29 125.00 125.00 125.00 125.00 125.00 0.00 0.00% 200 25,000
2022-03-28 124.85 125.00 124.85 123.98 125.00 1.02 0.82% 317,282 39,660,250
2022-03-25 123.97 124.00 123.97 122.00 123.98 1.98 1.62% 1,579 195,764
2022-03-24 122.00 122.00 122.00 123.96 122.00 -1.96 -1.58% 500 61,000
2022-03-23 123.96 123.96 123.96 118.87 123.96 5.09 4.28% 1,000 123,960
2022-03-16 119.00 119.00 116.00 121.30 118.87 -2.43 -2.00% 1,045 124,219
2022-03-15 123.00 123.00 118.00 124.86 121.30 -3.56 -2.85% 4,182 507,277
2022-03-11 126.00 126.98 124.00 125.76 124.86 -0.90 -0.72% 20,662 2,579,857
2022-03-09 125.02 125.92 125.00 125.92 125.76 -0.16 -0.13% 8,806 1,107,443
2022-03-07 125.03 126.00 125.03 126.00 125.92 -0.08 -0.06% 7,060 888,995
2022-03-04 126.00 127.00 126.00 125.04 126.00 0.96 0.77% 44,714 5,633,964
2022-03-03 126.00 126.00 125.02 125.08 125.04 -0.04 -0.03% 2,774 346,861
2022-03-01 126.00 126.00 125.07 128.00 125.08 -2.92 -2.28% 2,000 250,160
2022-02-28 128.00 128.00 128.00 128.91 128.00 -0.91 -0.71% 770 98,560
2022-02-25 128.50 128.97 125.04 128.35 128.91 0.56 0.44% 4,000 515,640
2022-02-24 129.00 129.00 125.05 125.50 128.35 2.85 2.27% 1,215 155,945
2022-02-23 125.50 125.50 125.50 128.67 125.50 -3.17 -2.46% 500 62,750
2022-02-22 128.98 129.00 128.00 129.00 128.67 -0.33 -0.26% 10,113 1,301,240
2022-02-21 122.14 129.00 122.14 130.00 129.00 -1.00 -0.77% 1,059 136,611
2022-02-18 129.78 130.00 129.78 128.98 130.00 1.02 0.79% 16,619 2,160,470
2022-02-15 129.00 129.00 125.00 125.00 128.98 3.98 3.18% 266 34,309
2022-02-14 118.00 125.00 118.00 120.01 125.00 4.99 4.16% 16,231 2,028,875
2022-02-11 125.00 125.00 120.00 125.00 120.01 -4.99 -3.99% 420 50,404
2022-02-10 125.00 125.00 125.00 117.10 125.00 7.90 6.75% 7,544 943,000
2022-01-27 122.00 122.00 117.06 125.00 117.10 -7.90 -6.32% 5,000 585,500
2022-01-26 130.00 130.00 125.00 122.00 125.00 3.00 2.46% 6,000 750,000
2022-01-24 122.00 122.00 122.00 120.00 122.00 2.00 1.67% 424,637 51,805,714
2022-01-14 120.00 120.00 119.00 118.00 120.00 2.00 1.69% 1,303 156,360
2022-01-13 122.00 122.00 118.00 119.16 118.00 -1.16 -0.97% 78,519 9,265,242
2022-01-11 120.00 120.00 119.00 120.00 119.16 -0.84 -0.70% 488 58,150
2022-01-10 121.00 121.00 120.00 120.00 120.00 0.00 0.00% 117 14,040
2022-01-06 122.00 122.00 119.00 120.00 120.00 0.00 0.00% 55,575 6,669,000
2022-01-05 120.00 120.00 120.00 124.93 120.00 -4.93 -3.95% 50,000 6,000,000
2022-01-04 125.00 125.00 124.00 124.00 124.93 0.93 0.75% 45 5,622
2022-01-03 125.00 132.00 124.00 120.00 124.00 4.00 3.33% 9,874 1,224,376
2021-12-30 120.00 120.00 120.00 120.00 120.00 0.00 0.00% 93,253 11,190,360
2021-12-28 120.00 120.00 120.00 119.00 120.00 1.00 0.84% 50 6,000
2021-12-27 120.00 120.00 119.00 118.00 119.00 1.00 0.85% 274 32,606
2021-12-24 120.00 120.00 118.00 120.00 118.00 -2.00 -1.67% 2,553 301,254
2021-12-23 120.00 120.00 119.98 119.10 120.00 0.90 0.76% 2,493 299,160
2021-12-22 120.00 120.00 119.10 120.00 119.10 -0.90 -0.75% 115 13,697
2021-12-21 120.00 120.00 120.00 119.76 120.00 0.24 0.20% 10,104 1,212,480
2021-12-20 119.52 120.00 119.52 119.52 119.76 0.24 0.20% 54 6,467
2021-12-17 120.00 120.00 117.10 119.73 119.52 -0.21 -0.18% 305 36,454
2021-12-16 120.00 120.00 116.00 120.00 119.73 -0.27 -0.23% 221 26,460
2021-12-15 120.00 120.00 120.00 120.00 120.00 0.00 0.00% 14 1,680
2021-12-14 120.02 120.02 120.00 130.00 120.00 -10.00 -7.69% 19,256 2,310,720
2021-12-09 130.00 130.00 130.00 122.00 130.00 8.00 6.56% 1,000 130,000
2021-12-07 122.00 122.00 122.00 122.00 122.00 0.00 0.00% 87 10,614
2021-12-06 122.05 122.05 122.00 122.05 122.00 -0.05 -0.04% 19,167 2,338,374
2021-12-03 122.05 122.05 122.05 124.85 122.05 -2.80 -2.24% 50 6,103
2021-12-02 126.00 126.00 122.01 125.00 124.85 -0.15 -0.12% 1,000 124,850
2021-11-29 125.00 125.00 125.00 129.87 125.00 -4.87 -3.75% 20 2,500
2021-11-25 129.87 129.87 129.87 129.78 129.87 0.09 0.07% 100 12,987
2021-11-24 128.00 129.88 128.00 128.00 129.78 1.78 1.39% 3,099 402,188
2021-11-22 128.00 128.00 128.00 122.07 128.00 5.93 4.86% 1,000 128,000
2021-11-19 123.00 123.00 122.00 122.99 122.07 -0.92 -0.75% 3,300 402,831
2021-11-18 122.99 122.99 122.99 122.99 122.99 0.00 0.00% 1,800 221,382
2021-11-17 122.99 122.99 122.99 122.99 122.99 0.00 0.00% 19 2,337
2021-11-16 122.99 122.99 122.99 122.99 122.99 0.00 0.00% 3 369
2021-11-15 122.99 122.99 122.99 122.99 122.99 0.00 0.00% 10 1,230
2021-11-12 122.99 122.99 122.99 121.79 122.99 1.20 0.99% 135 16,604
2021-11-08 122.00 122.00 121.01 121.01 121.79 0.78 0.64% 1,270 154,673
2021-11-02 121.01 121.01 121.01 123.00 121.01 -1.99 -1.62% 3 363
2021-11-01 121.00 123.00 121.00 129.88 123.00 -6.88 -5.30% 1,941 238,743
2021-10-28 129.88 129.88 129.88 128.00 129.88 1.88 1.47% 1 130
2021-10-25 128.00 128.00 128.00 128.00 128.00 0.00 0.00% 300 38,400
2021-10-22 127.99 128.00 127.99 127.00 128.00 1.00 0.79% 350 44,800
2021-10-20 127.00 127.00 127.00 126.86 127.00 0.14 0.11% 410 52,070
2021-10-19 126.40 127.00 126.40 121.00 126.86 5.86 4.84% 54 6,850
2021-10-13 121.00 121.00 121.00 120.00 121.00 1.00 0.83% 2,500 302,500
2021-10-12 120.00 120.00 120.00 126.40 120.00 -6.40 -5.06% 1,000 120,000
2021-10-11 126.39 126.40 126.39 126.40 126.40 0.00 0.00% 2,695 340,648
2021-10-08 126.40 126.40 126.40 120.00 126.40 6.40 5.33% 40 5,056
2021-10-06 125.00 125.00 120.00 125.00 120.00 -5.00 -4.00% 1,970 236,400
2021-10-05 125.00 125.00 125.00 126.00 125.00 -1.00 -0.79% 448 56,000
2021-10-01 126.00 126.00 126.00 120.11 126.00 5.89 4.90% 18,136 2,285,136
2021-09-30 126.00 126.00 119.00 125.21 120.11 -5.10 -4.07% 4,521 543,017
2021-09-29 125.50 125.50 120.00 125.00 125.21 0.21 0.17% 48,250 6,041,383
2021-09-27 120.00 126.00 120.00 125.32 125.00 -0.32 -0.26% 1,016 127,000
2021-09-24 125.99 126.00 125.00 121.00 125.32 4.32 3.57% 9,874 1,237,410
2021-09-21 121.00 121.00 121.00 120.50 121.00 0.50 0.41% 50 6,050
2021-09-20 120.00 120.50 120.00 126.50 120.50 -6.00 -4.74% 630 75,915
2021-09-16 126.50 126.50 126.40 124.00 126.50 2.50 2.02% 2,502 316,503
2021-09-14 126.00 126.00 124.00 126.00 124.00 -2.00 -1.59% 1,470 182,280
2021-09-13 125.99 126.00 125.99 126.20 126.00 -0.20 -0.16% 13,958 1,758,708
2021-09-10 126.50 126.50 126.19 126.00 126.20 0.20 0.16% 22,096 2,788,515
2021-09-09 125.00 126.50 125.00 124.10 126.00 1.90 1.53% 3,163 398,538
2021-09-08 124.00 126.99 124.00 128.19 124.10 -4.09 -3.19% 310 38,471
2021-09-07 124.99 128.99 124.99 122.00 128.19 6.19 5.07% 250 32,048
2021-09-06 122.00 122.00 122.00 120.00 122.00 2.00 1.67% 237 28,914
2021-09-03 119.00 120.00 119.00 120.06 120.00 -0.06 -0.05% 9,229 1,107,480
2021-09-02 118.50 120.99 118.00 120.00 120.06 0.06 0.05% 28,880 3,467,333
2021-09-01 119.00 120.00 119.00 119.00 120.00 1.00 0.84% 1,443 173,160
2021-08-31 120.00 120.00 118.00 117.97 119.00 1.03 0.87% 2,157 256,683
2021-08-30 117.99 120.99 117.21 118.00 117.97 -0.03 -0.03% 1,186 139,912
2021-08-27 117.99 118.00 117.99 119.66 118.00 -1.66 -1.39% 2,698 318,364
2021-08-26 120.00 120.00 117.21 120.00 119.66 -0.34 -0.28% 17,862 2,137,367
2021-08-25 120.01 120.01 120.00 121.96 120.00 -1.96 -1.61% 9,952 1,194,240
2021-08-24 117.10 122.00 117.10 117.01 121.96 4.95 4.23% 1,009 123,058
2021-08-23 117.01 117.01 117.01 121.10 117.01 -4.09 -3.38% 200 23,402
2021-08-20 122.01 122.01 121.00 126.58 121.10 -5.48 -4.33% 2,000 242,200
2021-08-19 129.00 129.00 126.00 132.99 126.58 -6.41 -4.82% 1,565 198,098
2021-08-18 132.99 132.99 132.99 133.00 132.99 -0.01 -0.01% 200 26,598
2021-08-16 133.00 133.00 133.00 129.72 133.00 3.28 2.53% 420 55,860
2021-08-12 127.00 135.00 127.00 125.24 129.72 4.48 3.58% 7,092 919,974
2021-08-11 125.40 125.40 122.00 120.00 125.24 5.24 4.37% 84 10,520
2021-08-09 120.00 120.00 120.00 125.40 120.00 -5.40 -4.31% 2 240
2021-08-04 125.40 125.40 125.40 128.07 125.40 -2.67 -2.08% 600 75,240
2021-08-03 125.40 129.00 116.10 123.38 128.07 4.69 3.80% 9,203 1,178,628
2021-08-02 122.49 125.00 121.70 114.00 123.38 9.38 8.23% 57,923 7,146,540
2021-07-30 114.00 114.00 114.00 122.50 114.00 -8.50 -6.94% 5 570
2021-07-23 122.50 122.50 122.50 120.00 122.50 2.50 2.08% 1 123
2021-07-20 123.00 123.00 120.00 118.00 120.00 2.00 1.69% 392 47,040
2021-07-08 118.00 118.00 118.00 117.91 118.00 0.09 0.08% 2,382 281,076
2021-07-07 117.90 118.00 117.90 118.00 117.91 -0.09 -0.08% 5,679 669,611
2021-07-01 118.00 118.00 118.00 123.72 118.00 -5.72 -4.62% 111 13,098
2021-06-28 123.90 123.90 123.00 123.85 123.72 -0.13 -0.10% 2,500 309,300
2021-06-25 120.00 123.90 120.00 120.00 123.85 3.85 3.21% 170 21,055
2021-06-24 115.00 120.00 112.01 117.00 120.00 3.00 2.56% 4,625 555,000
2021-06-23 117.00 117.00 117.00 114.00 117.00 3.00 2.63% 20 2,340
2021-06-22 114.00 114.00 114.00 114.93 114.00 -0.93 -0.81% 1,920 218,880
2021-06-21 115.00 115.00 114.21 120.00 114.93 -5.07 -4.22% 3,300 379,269
2021-06-17 114.20 120.00 114.20 123.90 120.00 -3.90 -3.15% 1,050 126,000
2021-06-14 123.90 123.90 123.90 117.00 123.90 6.90 5.90% 40 4,956
2021-06-10 117.00 117.00 117.00 122.78 117.00 -5.78 -4.71% 1,000 117,000
2021-06-08 122.00 124.00 122.00 118.00 122.78 4.78 4.05% 250 30,695
2021-06-07 118.00 118.00 118.00 118.00 118.00 0.00 0.00% 50 5,900
2021-06-04 116.00 118.00 113.00 116.08 118.00 1.92 1.65% 4,429 522,622
2021-06-03 120.00 120.00 116.00 124.00 116.08 -7.92 -6.39% 5,000 580,400
2021-05-31 116.00 124.00 116.00 116.00 124.00 8.00 6.90% 1,100 136,400
2021-05-28 117.00 117.00 116.00 124.00 116.00 -6.45 -6.45% 968 112,288
2021-05-27 124.00 124.00 124.00 125.98 124.00 -1.98 -1.57% 7 868
2021-05-24 117.00 126.00 117.00 116.00 125.98 9.98 8.60% 8,449 1,064,405
2021-05-21 116.00 116.00 116.00 117.03 116.00 -1.03 -0.88% 11,321 1,313,236
2021-05-20 117.50 117.50 115.00 114.54 117.03 2.49 2.17% 165 19,310
2021-05-19 113.00 115.00 113.00 111.41 114.54 3.13 2.81% 1,300 148,902
2021-05-18 115.00 115.00 111.00 115.00 111.41 -3.59 -3.12% 15,850 1,765,849
2021-05-17 118.00 118.00 115.00 117.00 115.00 -2.00 -1.71% 771 88,665
2021-05-14 113.00 118.50 111.00 128.00 117.00 -11.00 -8.59% 68,159 7,974,603
2021-05-13 118.00 128.00 113.00 118.79 128.00 9.21 7.75% 10,045 1,285,760
2021-05-12 118.00 118.80 118.00 119.00 118.79 -0.21 -0.18% 8,533 1,013,635
2021-05-11 119.00 119.00 119.00 119.00 119.00 0.00 0.00% 12,809 1,524,271
2021-05-10 119.80 119.80 119.00 119.80 119.00 -0.80 -0.67% 4,325 514,675
2021-05-06 119.50 119.80 118.11 119.80 119.80 0.00 0.00% 3,804 455,719
2021-05-05 119.80 119.80 119.80 119.80 119.80 0.00 0.00% 2,661 318,788
2021-05-04 120.00 120.00 119.80 119.99 119.80 -0.19 -0.16% 5,082 608,824
2021-05-03 124.00 124.00 118.11 128.00 119.99 -8.01 -6.26% 16,525 1,982,835
2021-04-27 128.00 128.00 128.00 123.00 128.00 5.00 4.07% 50 6,400
2021-04-26 120.00 123.00 120.00 119.92 123.00 3.08 2.57% 5,640 693,720
2021-04-23 120.00 120.51 118.00 122.95 119.92 -3.03 -2.46% 8,194 982,624
2021-04-20 124.00 124.00 122.00 124.00 122.95 -1.05 -0.85% 5,462 671,553
2021-04-19 124.00 124.00 124.00 124.00 124.00 0.00 0.00% 4,860 602,640
2021-04-16 127.00 127.00 124.00 127.60 124.00 -3.60 -2.82% 10,902 1,351,848
2021-04-15 127.60 127.60 127.60 129.40 127.60 -1.80 -1.39% 2,133 272,171
2021-04-14 129.40 129.40 129.40 130.96 129.40 -1.56 -1.19% 1,342 173,655
2021-04-12 129.90 131.30 129.50 129.90 130.96 1.06 0.82% 5,041 660,169
2021-04-09 129.90 129.90 129.90 129.00 129.90 0.90 0.70% 121 15,718
2021-04-07 129.00 129.00 129.00 127.96 129.00 1.04 0.81% 250 32,250
2021-04-06 129.99 129.99 126.00 129.01 127.96 -1.05 -0.81% 10,038 1,284,462
2021-04-05 129.00 129.01 129.00 128.05 129.01 0.96 0.75% 1,400 180,614
2021-04-02 129.00 129.00 128.00 129.00 128.05 -0.95 -0.74% 911 116,654
2021-04-01 129.00 129.00 129.00 130.00 129.00 -1.00 -0.77% 2,000 258,000
2021-03-31 130.00 130.00 130.00 130.00 130.00 0.00 0.00% 1 130
2021-03-30 130.00 130.00 130.00 128.10 130.00 1.90 1.48% 209 27,170
2021-03-29 130.00 130.00 128.00 130.00 128.10 -1.90 -1.46% 210 26,901
2021-03-26 130.00 130.00 130.00 130.00 130.00 0.00 0.00% 220 28,600
2021-03-25 130.01 130.01 130.00 130.82 130.00 -0.82 -0.63% 777 101,010
2021-03-24 132.00 132.00 130.00 134.12 130.82 -3.30 -2.46% 2,303 301,278
2021-03-23 134.50 134.50 131.00 133.00 134.12 1.12 0.84% 170 22,800
2021-03-22 131.00 131.00 130.00 135.00 133.00 -2.00 -1.48% 1,154 153,482
2021-03-19 135.00 135.00 135.00 135.29 135.00 -0.29 -0.21% 5 675
2021-03-18 137.00 137.00 135.00 137.97 135.29 -2.68 -1.94% 700 94,703
2021-03-17 137.97 137.97 137.97 137.92 137.97 0.05 0.04% 6 828
2021-03-16 138.27 138.28 135.00 138.50 137.92 -0.58 -0.42% 2,519 347,420
2021-03-15 138.50 138.50 138.50 138.50 138.50 0.00 0.00% 100 13,850
2021-03-12 133.00 138.50 130.00 138.00 138.50 0.50 0.36% 1,925 266,613
2021-03-10 138.50 138.50 138.00 138.50 138.00 -0.50 -0.36% 351 48,438
2021-03-09 138.50 138.50 138.50 138.00 138.50 0.50 0.36% 141 19,529
2021-03-05 138.00 138.00 138.00 137.00 138.00 1.00 0.73% 3,331 459,678
2021-03-04 137.00 137.00 137.00 134.74 137.00 2.26 1.68% 219 30,003
2021-03-03 134.00 139.00 134.00 136.68 134.74 -1.94 -1.42% 2,090 281,607
2021-03-02 134.00 139.00 134.00 134.06 136.68 2.62 1.95% 5,324 727,684
2021-03-01 136.90 136.90 134.00 137.00 134.06 -2.94 -2.15% 510 68,371
2021-02-26 138.00 138.00 135.00 137.13 137.00 -0.13 -0.09% 77 10,549
2021-02-25 136.00 137.50 134.00 123.00 137.13 14.13 11.49% 1,400 191,982
2021-02-24 133.00 138.00 123.00 130.00 123.00 -7.00 -5.38% 19,630 2,414,490
2021-02-22 133.00 133.00 125.00 126.77 130.00 3.23 2.55% 53,162 6,911,060
2021-02-19 128.00 128.00 125.00 134.00 126.77 -7.23 -5.40% 700 88,739
2021-02-18 134.00 134.00 134.00 134.00 134.00 0.00 0.00% 18 2,412
2021-02-17 134.00 134.00 134.00 135.00 134.00 -1.00 -0.74% 29 3,886
2021-02-11 135.00 135.00 135.00 134.99 135.00 0.01 0.01% 6 810
2021-02-08 134.99 134.99 134.99 134.00 134.99 0.99 0.74% 1 135
2021-02-03 134.00 134.00 134.00 134.00 134.00 0.00 0.00% 80 10,720
2021-02-01 134.00 134.00 134.00 134.00 134.00 0.00 0.00% 150 20,100
2021-01-28 134.00 134.00 134.00 134.00 134.00 0.00 0.00% 700 93,800
2021-01-27 134.00 134.00 134.00 117.31 134.00 16.69 14.23% 689 92,326
2021-01-26 134.00 134.00 117.31 125.00 117.31 -7.69 -6.15% 40 4,692
2021-01-25 125.00 125.00 125.00 132.93 125.00 -7.93 -5.97% 9,848 1,231,000
2021-01-18 128.99 134.00 128.99 128.99 132.93 3.94 3.05% 1,271 168,954
2021-01-15 128.99 128.99 128.99 128.00 128.99 0.99 0.77% 2,000 257,980
2021-01-14 128.00 128.00 128.00 126.02 128.00 1.98 1.57% 20 2,560
2021-01-08 126.50 126.50 126.00 126.50 126.02 -0.48 -0.38% 4,772 601,367
2021-01-07 126.50 126.50 126.50 126.50 126.50 0.00 0.00% 410 51,865
2021-01-06 126.50 126.50 126.50 127.00 126.50 -0.50 -0.39% 50 6,325
2021-01-05 128.99 128.99 127.00 129.00 127.00 -2.00 -1.55% 4,396 558,292
2021-01-04 129.00 129.00 129.00 129.00 129.00 0.00 0.00% 510 65,790
2020-12-31 129.00 129.00 129.00 129.00 129.00 0.00 0.00% 1,019 131,451
2020-12-30 129.00 129.00 129.00 125.13 129.00 3.87 3.09% 1,313 169,377
2020-12-24 139.00 139.00 125.00 133.00 125.13 -7.87 -5.92% 10,092 1,262,812