Дундаж ₮: 75.73
Дундаж Ш: 9,733
Сүүлчийн ₮: 74.00
Сүүлчийн Ш: 842
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2024-11-06 70.01 74.00 70.01 74.99 74.00 -0.99 -1.32% 842 62,308
2024-11-05 74.99 74.99 74.98 74.99 74.99 0.00 0.00% 12 900
2024-11-04 74.99 74.99 74.99 72.93 74.99 2.06 2.82% 3 225
2024-11-01 75.00 75.00 69.00 75.00 72.93 -2.07 -2.76% 15,285 1,114,735
2024-10-31 75.00 75.00 75.00 73.01 75.00 1.99 2.73% 25 1,875
2024-10-30 78.99 78.99 73.00 79.00 73.01 -5.99 -7.58% 23,016 1,680,398
2024-10-29 73.00 79.00 73.00 75.01 79.00 3.99 5.32% 4,486 354,394
2024-10-28 79.81 79.81 75.00 79.81 75.01 -4.80 -6.01% 2,599 194,951
2024-10-25 79.89 79.89 79.81 75.29 79.81 4.52 6.00% 6 479
2024-10-24 80.00 80.00 75.00 81.40 75.29 -6.11 -7.51% 1,849 139,211
2024-10-23 81.40 81.40 81.40 81.40 81.40 0.00 0.00% 5 407
2024-10-22 80.00 81.40 80.00 79.09 81.40 2.31 2.92% 10 814
2024-10-18 80.00 80.00 76.01 81.40 79.09 -2.31 -2.84% 22 1,740
2024-10-15 81.40 81.40 81.40 72.29 81.40 9.11 12.60% 15 1,221
2024-10-14 80.00 80.00 72.00 81.48 72.29 -9.19 -11.28% 741 53,567
2024-10-10 81.48 81.48 81.48 72.00 81.48 9.48 13.17% 10 815
2024-10-08 72.01 72.01 72.00 72.01 72.00 -0.01 -0.01% 2,474 178,128
2024-10-07 81.50 81.50 72.00 81.45 72.01 -9.44 -11.59% 8,383 603,660
2024-10-04 81.00 81.50 81.00 81.50 81.45 -0.05 -0.06% 117 9,530
2024-10-02 81.50 81.50 81.50 81.95 81.50 -0.45 -0.55% 1,900 154,850
2024-09-30 81.50 81.50 81.40 81.95 81.50 -0.45 -0.55% 5,402 440,263
2024-09-27 81.99 81.99 81.50 73.04 81.95 8.91 12.20% 110 9,015
2024-09-26 81.90 81.99 72.01 81.99 73.04 -8.95 -10.92% 1,337 97,654
2024-09-24 81.99 81.99 81.99 72.99 81.99 9.00 12.33% 50 4,100
2024-09-23 72.99 75.00 72.99 72.00 72.99 0.99 1.38% 2,737 199,774
2024-09-20 72.00 72.00 72.00 71.69 72.00 0.31 0.43% 50 3,600
2024-09-19 70.00 72.00 70.00 66.05 71.69 5.64 8.54% 1,600 114,704
2024-09-18 69.00 69.00 66.00 65.00 66.05 1.05 1.62% 809 53,434
2024-09-17 65.00 65.00 63.55 64.49 65.00 0.51 0.79% 14,782 960,830
2024-09-16 64.98 64.98 64.00 64.98 64.49 -0.49 -0.75% 2 129
2024-09-11 64.99 64.99 64.98 64.94 64.98 0.04 0.06% 704 45,746
2024-09-10 65.00 65.00 63.00 63.00 64.94 1.94 3.08% 1,544 100,267
2024-09-09 63.00 63.00 63.00 64.54 63.00 -1.54 -2.39% 14,785 931,455
2024-09-05 65.00 65.00 63.00 65.00 64.54 -0.46 -0.71% 26 1,678
2024-09-04 65.00 65.00 63.00 65.00 65.00 0.00 0.00% 1,011 65,715
2024-09-03 65.00 65.00 65.00 65.00 65.00 0.00 0.00% 37 2,405
2024-09-02 65.00 65.00 65.00 65.00 65.00 0.00 0.00% 1 65
2024-08-30 65.00 65.00 65.00 63.09 65.00 1.91 3.03% 1 65
2024-08-29 63.00 64.00 63.00 63.00 63.09 0.09 0.14% 164 10,347
2024-08-28 64.99 64.99 63.00 63.00 63.00 0.00 0.00% 27,638 1,741,194
2024-08-27 64.99 64.99 63.00 64.99 63.00 -1.99 -3.06% 390 24,570
2024-08-26 64.99 64.99 62.51 64.97 64.99 0.02 0.03% 215 13,973
2024-08-23 63.00 64.99 63.00 64.99 64.97 -0.02 -0.03% 80 5,198
2024-08-22 64.99 64.99 64.99 63.01 64.99 1.98 3.14% 79 5,134
2024-08-21 65.00 65.00 63.00 63.00 63.01 0.01 0.02% 18,079 1,139,158
2024-08-20 63.00 63.00 63.00 63.01 63.00 -0.01 -0.02% 3,000 189,000
2024-08-19 66.00 66.40 63.00 66.61 63.01 -3.60 -5.40% 32,320 2,036,483
2024-08-16 67.49 67.49 64.10 67.49 66.61 -0.88 -1.30% 100 6,661
2024-08-15 67.49 67.49 67.49 67.49 67.49 0.00 0.00% 74 4,994
2024-08-14 67.49 67.49 67.49 67.95 67.49 -0.46 -0.68% 175 11,811
2024-08-13 67.95 67.95 67.95 63.00 67.95 4.95 7.86% 87 5,912
2024-08-12 63.00 63.00 63.00 64.01 63.00 -1.01 -1.58% 4,000 252,000
2024-08-06 66.00 67.98 64.00 64.04 64.01 -0.03 -0.05% 52,668 3,371,279
2024-08-05 64.00 67.98 64.00 67.99 64.04 -3.95 -5.81% 1,010 64,680
2024-08-02 67.99 67.99 67.99 67.99 67.99 0.00 0.00% 73 4,963
2024-08-01 67.99 67.99 67.99 63.77 67.99 4.22 6.62% 89 6,051
2024-07-31 65.00 65.00 63.00 64.99 63.77 -1.22 -1.88% 1,090 69,509
2024-07-30 65.00 65.00 62.55 65.00 64.99 -0.01 -0.02% 460 29,895
2024-07-29 65.00 65.00 62.50 62.58 65.00 2.42 3.87% 1,994 129,610
2024-07-26 65.00 65.00 62.50 62.03 62.58 0.55 0.89% 3,462 216,652
2024-07-25 62.03 62.03 62.03 62.09 62.03 -0.06 -0.10% 110 6,823
2024-07-24 64.00 65.00 62.02 65.00 62.09 -2.91 -4.48% 2,104 130,637
2024-07-23 65.00 65.00 65.00 65.00 65.00 0.00 0.00% 120 7,800
2024-07-22 65.00 65.00 65.00 62.72 65.00 2.28 3.64% 350 22,750
2024-07-19 62.03 69.99 62.03 62.03 62.72 0.69 1.11% 1,637 102,673
2024-07-18 62.03 62.03 62.03 62.01 62.03 0.02 0.03% 512 31,759
2024-07-17 69.99 69.99 62.00 66.00 62.01 -3.99 -6.05% 5,005 310,360
2024-07-16 70.00 70.00 66.00 70.00 66.00 -4.00 -5.71% 1,401 92,466
2024-07-08 70.00 70.00 70.00 76.97 70.00 -6.97 -9.06% 493 34,510
2024-07-05 76.90 76.99 76.90 76.98 76.97 -0.01 -0.01% 4,073 313,499
2024-07-04 76.98 76.98 76.98 70.00 76.98 6.98 9.97% 25 1,925
2024-07-03 70.00 70.00 70.00 74.00 70.00 -4.00 -5.41% 2,500 175,000
2024-07-02 79.00 79.00 69.00 79.13 74.00 -5.13 -6.48% 1,000 74,000
2024-07-01 74.90 79.96 74.90 74.98 79.13 4.15 5.53% 120 9,496
2024-06-27 73.92 75.00 65.00 66.06 74.98 8.92 13.50% 25,454 1,908,541
2024-06-24 64.60 64.60 64.60 64.60 64.60 0.00 0.00% 16 1,034
2024-06-21 64.60 64.60 64.60 59.08 64.60 5.52 9.34% 2 129
2024-06-20 64.60 64.60 58.00 60.78 59.08 -1.70 -2.80% 84,621 4,999,409
2024-06-18 62.50 62.50 60.00 64.00 60.78 -3.22 -5.03% 21,968 1,335,215
2024-06-17 64.00 64.62 64.00 64.64 64.00 -0.64 -0.99% 1,102 70,528
2024-06-14 64.64 64.64 64.64 64.64 64.64 0.00 0.00% 11 711
2024-06-13 64.64 64.64 64.64 63.52 64.64 1.12 1.76% 18 1,164
2024-06-12 64.67 64.67 62.00 64.77 63.52 -1.25 -1.93% 58 3,684
2024-06-11 64.78 64.78 64.77 62.50 64.77 2.27 3.63% 197 12,760
2024-06-10 63.00 63.00 62.50 64.79 62.50 -2.29 -3.53% 689 43,063
2024-06-07 64.78 64.79 64.78 64.78 64.79 0.01 0.02% 196 12,699
2024-06-06 63.99 64.78 62.50 62.92 64.78 1.86 2.96% 10,179 659,396
2024-06-05 62.60 63.99 62.50 62.62 62.92 1.37 2.19% 46 2,894
2024-06-04 62.50 63.00 62.50 62.00 62.62 0.62 1.00% 4,060 254,237
2024-06-03 62.00 62.00 62.00 61.99 62.00 0.01 0.02% 1,778 110,236
2024-05-30 61.99 61.99 61.99 61.99 61.99 0.00 0.00% 212 13,142
2024-05-29 59.99 62.00 59.99 58.01 61.99 3.98 6.86% 32,837 2,035,566
2024-05-28 58.01 58.01 58.01 59.00 58.01 -0.99 -1.68% 1,000 58,010
2024-05-27 58.01 59.99 58.01 59.00 59.00 0.00 0.00% 1,292 76,228
2024-05-24 59.00 59.00 59.00 59.00 59.00 0.00 0.00% 4 236
2024-05-21 59.00 59.00 59.00 59.00 59.00 0.00 0.00% 1,384 81,656
2024-05-20 59.00 59.00 59.00 59.00 59.00 0.00 0.00% 7,323 432,057
2024-05-17 58.00 59.00 58.00 58.00 59.00 1.00 1.72% 49,613 2,927,167
2024-05-16 58.00 58.00 58.00 58.00 58.00 0.00 0.00% 23 1,334
2024-05-15 58.00 58.00 58.00 58.00 58.00 0.00 0.00% 2,011 116,638
2024-05-14 58.00 58.00 57.00 58.00 58.00 0.00 0.00% 46,690 2,708,020
2024-05-13 59.00 59.50 58.00 58.79 58.00 -0.79 -1.34% 33,899 1,966,142
2024-05-10 58.50 58.99 58.50 58.29 58.79 0.50 0.86% 350 20,577
2024-05-07 58.58 58.58 57.00 57.35 58.29 0.94 1.64% 1,079 62,895
2024-05-06 58.00 58.99 57.00 58.97 57.35 -1.62 -2.75% 2,495 143,088
2024-05-03 58.97 58.99 57.00 56.60 58.97 2.37 4.19% 418 24,649
2024-05-02 58.99 58.99 56.60 57.95 56.60 -1.35 -2.33% 2,996 169,574
2024-05-01 57.50 58.98 57.50 58.00 57.95 -0.05 -0.09% 815 47,229
2024-04-30 58.00 58.00 58.00 57.00 58.00 1.00 1.75% 303 17,574
2024-04-29 57.00 57.00 57.00 58.99 57.00 -1.99 -3.37% 161 9,177
2024-04-26 56.00 59.00 56.00 59.48 58.99 -0.49 -0.82% 932 54,979
2024-04-25 59.67 59.67 59.48 59.68 59.48 -0.20 -0.34% 1,412 83,986
2024-04-24 59.68 59.68 59.68 59.84 59.68 -0.16 -0.27% 1 60
2024-04-19 59.84 59.84 59.84 55.00 59.84 4.84 8.80% 1,030 61,635
2024-04-17 54.23 55.01 54.20 58.00 55.00 -3.00 -5.17% 82,005 4,510,275
2024-04-16 58.00 59.89 58.00 58.55 58.00 -0.55 -0.94% 5,446 315,868
2024-04-15 58.55 58.55 58.55 56.00 58.55 2.55 4.55% 540 31,617
2024-04-12 58.57 58.57 56.00 56.00 56.00 0.00 0.00% 111 6,216
2024-04-11 56.00 56.00 56.00 58.59 56.00 -2.59 -4.42% 1,000 56,000
2024-04-10 58.59 58.59 58.59 54.00 58.59 4.59 8.50% 23 1,348
2024-04-08 55.80 55.80 54.00 54.02 54.00 -0.02 -0.04% 27,934 1,508,436
2024-04-05 56.20 57.00 54.01 55.51 54.02 -1.49 -2.68% 3,956 213,703
2024-04-04 54.00 56.50 54.00 54.55 55.51 0.96 1.76% 3,335 185,126
2024-04-03 56.50 56.50 54.00 55.92 54.55 -1.37 -2.45% 1,151 62,787
2024-04-02 57.00 57.00 54.51 57.00 55.92 -1.08 -1.89% 1,750 97,860
2024-04-01 57.00 57.00 57.00 56.92 57.00 0.08 0.14% 5,656 322,392
2024-03-29 57.00 57.00 56.50 57.00 56.92 -0.08 -0.14% 2,657 151,236
2024-03-28 57.00 57.00 57.00 57.00 57.00 0.00 0.00% 420 23,940
2024-03-27 58.49 58.60 57.00 58.40 57.00 -1.40 -2.40% 46,284 2,638,188
2024-03-26 58.00 58.50 58.00 58.51 58.40 -0.11 -0.19% 2,915 170,236
2024-03-25 57.00 58.70 57.00 56.92 58.51 1.59 2.79% 3,827 223,918
2024-03-21 56.01 56.99 56.01 56.90 56.92 0.02 0.04% 994 56,578
2024-03-19 56.90 56.90 56.90 55.74 56.90 1.16 2.08% 1 57
2024-03-18 55.50 56.90 55.50 55.50 55.74 0.24 0.43% 3,744 208,691
2024-03-15 55.50 55.50 55.50 53.51 55.50 1.99 3.72% 5,393 299,312
2024-03-14 53.51 53.51 53.51 56.90 53.51 -3.39 -5.96% 1,000 53,510
2024-03-13 56.90 56.90 56.90 53.50 56.90 3.40 6.36% 1,580 89,902
2024-03-12 53.90 53.90 53.50 52.76 53.50 0.74 1.40% 422 22,577
2024-03-11 53.00 53.00 52.60 52.63 52.76 0.13 0.25% 4,942 260,740
2024-03-07 52.54 56.99 52.51 53.00 52.63 -0.37 -0.70% 16,177 851,396
2024-03-06 53.00 53.00 53.00 52.51 53.00 0.49 0.93% 1,248 66,144
2024-03-05 54.99 55.00 52.50 52.32 52.51 0.19 0.36% 3,783 198,645
2024-03-04 55.00 55.00 52.32 54.40 52.32 -2.08 -3.82% 106 5,546
2024-03-01 54.00 55.00 52.33 52.34 54.40 2.06 3.94% 2,972 161,677
2024-02-29 56.00 56.00 52.33 56.00 52.34 -3.66 -6.54% 30,427 1,592,549
2024-02-28 56.00 56.00 56.00 52.49 56.00 3.51 6.69% 890 49,840
2024-02-27 54.00 54.00 52.30 52.45 52.49 0.04 0.08% 5,548 291,215
2024-02-26 57.00 57.00 52.20 56.51 52.45 -4.06 -7.18% 4,271 224,014
2024-02-23 57.05 57.05 56.51 59.00 56.51 -2.49 -4.22% 61,170 3,456,717
2024-02-22 57.10 60.00 57.10 60.00 59.00 -1.00 -1.67% 19,156 1,130,204
2024-02-21 58.00 60.00 58.00 57.90 60.00 2.10 3.63% 400 24,000
2024-02-20 60.00 60.00 57.01 59.98 57.90 -2.08 -3.47% 31,019 1,796,000
2024-02-19 63.90 63.90 59.00 61.01 59.98 -1.03 -1.69% 27,884 1,672,482
2024-02-15 64.99 64.99 61.00 63.52 61.01 -2.51 -3.95% 1,304 79,557
2024-02-14 60.05 64.99 60.05 59.99 63.52 3.53 5.88% 3,421 217,302
2024-02-13 59.99 59.99 59.99 59.99 59.99 0.00 0.00% 11 660
2024-02-09 59.99 59.99 59.99 59.99 59.99 0.00 0.00% 229 13,738
2024-02-08 59.99 59.99 56.51 58.92 59.99 1.07 1.82% 1,326 79,547
2024-02-07 59.99 59.99 56.51 56.32 58.92 2.60 4.62% 231 13,611
2024-02-06 60.00 60.00 56.00 61.00 56.32 -4.68 -7.67% 10,321 581,279
2024-02-05 61.00 61.00 61.00 60.98 61.00 0.02 0.03% 35,000 2,135,000
2024-02-02 60.00 60.98 60.00 60.16 60.98 0.82 1.36% 2,118 129,156
2024-02-01 58.00 61.00 58.00 57.00 60.16 3.16 5.54% 3,195 192,211
2024-01-31 56.23 57.00 56.20 56.32 57.00 0.68 1.21% 25,114 1,431,498
2024-01-30 56.32 56.32 56.32 56.23 56.32 0.09 0.16% 5 282
2024-01-29 56.24 56.24 56.23 56.22 56.23 0.01 0.02% 5,011 281,769
2024-01-26 56.22 56.22 56.22 56.15 56.22 0.07 0.12% 10 562
2024-01-25 56.15 56.15 56.15 58.75 56.15 -2.60 -4.43% 10 562
2024-01-24 58.75 58.75 58.75 60.35 58.75 -1.60 -2.65% 2,000 117,500
2024-01-22 61.00 61.00 60.00 65.00 60.35 -4.65 -7.15% 25,920 1,564,272
2024-01-17 65.00 65.00 65.00 60.12 65.00 4.88 8.12% 24 1,560
2024-01-16 60.12 60.12 60.12 63.33 60.12 -3.21 -5.07% 107 6,433
2024-01-12 64.00 64.00 63.27 63.53 63.33 -0.20 -0.31% 471 29,828
2024-01-10 65.00 65.00 63.51 63.52 63.53 0.01 0.02% 1,000 63,530
2024-01-09 63.52 63.52 63.52 64.00 63.52 -0.48 -0.75% 3 191
2024-01-08 69.00 69.00 64.00 64.04 64.00 -0.04 -0.06% 5,101 326,464
2024-01-05 64.00 64.09 64.00 63.20 64.04 0.84 1.33% 2,014 128,977
2024-01-04 63.16 63.35 63.16 63.60 63.20 -0.40 -0.63% 211 13,335
2024-01-03 73.00 73.00 63.00 73.99 63.60 -10.39 -14.04% 10,668 678,485
2024-01-02 73.99 73.99 73.99 74.25 73.99 -0.26 -0.35% 73 5,401
2023-12-28 73.97 74.40 73.00 69.54 74.25 4.71 6.77% 35,425 2,630,306
2023-12-27 66.18 74.98 61.01 66.19 69.54 3.35 5.06% 33,468 2,327,365
2023-12-26 66.10 66.20 66.10 59.10 66.19 7.09 12.00% 595 39,383
2023-12-25 59.00 66.24 59.00 59.00 59.10 0.10 0.17% 75 4,433
2023-12-22 66.08 66.27 59.00 60.68 59.00 -1.68 -2.77% 414 24,426
2023-12-21 62.99 66.39 60.00 60.00 60.68 0.68 1.13% 23,273 1,412,206
2023-12-20 60.00 60.00 60.00 58.27 60.00 1.73 2.97% 310 18,600
2023-12-15 58.05 59.01 58.05 60.00 58.27 -1.73 -2.88% 6,525 380,212
2023-12-12 60.00 60.00 60.00 58.41 60.00 1.59 2.72% 1,000 60,000
2023-12-11 59.02 59.02 58.00 59.00 58.41 -0.59 -1.00% 10,000 584,100
2023-12-07 61.00 61.00 59.00 61.07 59.00 -2.07 -3.39% 3,000 177,000
2023-12-06 61.00 66.70 61.00 58.72 61.07 2.35 4.00% 1,186 72,429
2023-12-05 61.00 61.00 58.05 60.24 58.72 -1.52 -2.52% 4,038 237,111
2023-12-04 61.00 61.00 59.00 64.95 60.24 -4.71 -7.25% 6,869 413,789
2023-12-01 64.88 65.00 64.88 66.00 64.95 -1.05 -1.59% 75 4,871
2023-11-30 66.00 66.00 66.00 66.00 66.00 0.00 0.00% 75 4,950
2023-11-29 66.00 66.00 66.00 64.00 66.00 2.00 3.13% 78 5,148
2023-11-28 66.66 66.75 64.00 66.66 64.00 -2.66 -3.99% 149 9,536
2023-11-27 66.66 66.75 59.00 60.00 66.66 6.66 11.10% 756 50,395
2023-11-24 60.00 60.00 60.00 60.32 60.00 -0.32 -0.53% 1,000 60,000
2023-11-23 66.77 66.77 60.00 66.76 60.32 -6.44 -9.65% 3,148 189,887
2023-11-22 66.76 66.77 66.75 61.11 66.76 5.65 9.25% 3,885 259,363
2023-11-21 66.77 66.77 61.11 66.78 61.11 -5.67 -8.49% 1,209 73,882
2023-11-20 66.78 66.78 66.78 66.89 66.78 -0.11 -0.16% 574 38,332
2023-11-17 66.89 66.89 66.89 66.71 66.89 0.18 0.27% 74 4,950
2023-11-16 66.00 66.90 66.00 66.88 66.71 -0.17 -0.25% 4,546 303,264
2023-11-15 66.88 66.88 66.88 62.57 66.88 4.31 6.89% 229 15,316
2023-11-13 66.89 66.89 61.00 66.90 62.57 -4.33 -6.47% 550 34,414
2023-11-10 66.90 66.90 66.90 60.27 66.90 6.63 11.00% 10 669
2023-11-09 61.00 61.00 60.00 60.50 60.27 -0.23 -0.38% 1,973 118,913
2023-11-07 67.78 67.78 60.50 67.76 60.50 -7.26 -10.71% 1,689 102,185
2023-11-06 67.77 67.77 67.76 67.75 67.76 0.01 0.01% 76 5,150
2023-11-03 67.70 67.76 67.70 61.00 67.75 6.75 11.07% 83 5,623
2023-11-01 64.00 64.00 61.00 61.00 61.00 0.00 0.00% 968 59,048
2023-10-31 63.95 63.95 61.00 64.00 61.00 -3.00 -4.69% 5,954 363,194
2023-10-30 64.00 64.00 64.00 64.00 64.00 0.00 0.00% 365 23,360
2023-10-27 64.00 64.00 64.00 64.00 64.00 0.00 0.00% 78 4,992
2023-10-26 64.00 64.00 64.00 62.44 64.00 1.56 2.50% 376 24,064
2023-10-25 60.00 64.00 60.00 60.00 62.44 2.44 4.07% 295 18,420
2023-10-24 60.00 60.00 60.00 60.43 60.00 -0.43 -0.71% 4,570 274,200
2023-10-23 62.00 65.00 60.00 58.12 60.43 2.31 3.97% 3,175 191,865
2023-10-20 64.95 64.95 58.00 64.95 58.12 -6.83 -10.52% 11,686 679,190
2023-10-19 64.95 64.95 64.95 62.90 64.95 2.05 3.26% 79 5,131
2023-10-18 60.00 62.90 60.00 58.37 62.90 4.53 7.76% 5,117 321,859
2023-10-17 58.37 58.37 58.37 68.00 58.37 -9.63 -14.16% 4,809 280,701
2023-10-16 68.00 68.00 68.00 68.00 68.00 0.00 0.00% 2,988 203,184
2023-10-13 68.00 68.00 68.00 61.33 68.00 6.67 10.88% 1,540 104,720
2023-10-12 68.00 68.00 59.10 60.38 61.33 0.95 1.57% 400 24,532
2023-10-11 62.30 62.30 59.10 62.21 60.38 -1.83 -2.94% 5,075 306,429
2023-10-09 63.00 63.00 62.00 65.24 62.21 -3.03 -4.64% 200 12,442
2023-10-05 76.00 76.60 65.20 76.59 65.24 -11.35 -14.82% 10,131 660,946
2023-10-04 68.00 76.59 68.00 70.27 76.59 6.32 8.99% 341 26,117
2023-10-03 70.00 76.99 70.00 77.00 70.27 -6.73 -8.74% 104 7,308
2023-10-02 79.00 79.00 77.00 77.24 77.00 -0.24 -0.31% 341,274 26,278,098
2023-09-29 69.89 79.90 63.20 70.56 77.24 6.68 9.47% 31,007 2,394,981
2023-09-28 62.70 71.00 62.00 62.09 70.56 8.47 13.64% 20,502 1,446,621
2023-09-27 62.90 62.90 62.00 62.90 62.09 -0.81 -1.29% 90,692 5,631,066
2023-09-26 62.90 62.90 62.90 61.72 62.90 1.18 1.91% 79 4,969
2023-09-25 69.00 69.00 61.00 63.02 61.72 -1.30 -2.06% 2,548 157,263
2023-09-20 65.00 65.00 62.00 65.00 63.02 -1.98 -3.05% 106 6,680
2023-09-19 65.00 65.00 65.00 65.00 65.00 0.00 0.00% 16 1,040
2023-09-18 65.00 65.00 65.00 58.02 65.00 6.98 12.03% 1 65
2023-09-14 58.02 58.02 58.02 61.05 58.02 -3.03 -4.96% 6,000 348,120
2023-09-13 61.00 61.47 61.00 58.00 61.05 3.05 5.26% 18,919 1,155,005
2023-09-12 60.90 60.90 58.00 59.15 58.00 -1.15 -1.94% 1,582 91,756
2023-09-11 60.90 60.90 59.00 60.89 59.15 -1.74 -2.86% 1,086 64,237
2023-09-08 60.89 60.89 60.89 56.93 60.89 3.96 6.96% 1 61
2023-09-07 61.00 61.00 55.50 61.00 56.93 -4.07 -6.67% 4,034 229,656
2023-09-06 61.00 61.00 61.00 60.95 61.00 0.05 0.08% 813 49,593
2023-09-05 60.95 60.95 60.95 60.81 60.95 0.14 0.23% 14 853
2023-09-01 61.00 61.00 59.00 59.00 60.81 1.81 3.07% 2,770 168,444
2023-08-31 59.00 59.00 59.00 61.00 59.00 -2.00 -3.28% 220 12,980
2023-08-29 59.00 61.00 59.00 61.24 61.00 -0.24 -0.39% 151 9,211
2023-08-28 61.24 61.24 61.24 61.22 61.24 0.02 0.03% 170 10,411
2023-08-25 61.22 61.23 58.50 58.00 61.22 3.22 5.55% 1,593 97,523
2023-08-24 58.01 58.01 58.00 58.21 58.00 -0.21 -0.36% 400 23,200
2023-08-23 61.00 61.00 58.01 61.24 58.21 -3.03 -4.95% 7,408 431,220
2023-08-22 61.24 61.24 61.24 61.05 61.24 0.19 0.31% 400 24,496
2023-08-21 61.00 61.30 61.00 61.45 61.05 -0.40 -0.65% 1,200 73,260
2023-08-18 61.47 61.47 61.45 58.02 61.45 3.43 5.91% 1,345 82,650
2023-08-17 61.45 61.46 58.02 61.45 58.02 -3.43 -5.58% 3,715 215,544
2023-08-16 61.45 61.45 61.45 61.00 61.45 0.45 0.74% 2,000 122,900
2023-08-15 61.48 61.48 61.00 58.01 61.00 2.99 5.15% 44 2,684
2023-08-11 58.01 58.01 58.01 61.44 58.01 -3.43 -5.58% 7 406
2023-08-10 61.44 61.44 61.44 58.01 61.44 3.43 5.91% 3,824 234,947
2023-08-09 61.44 61.44 58.01 58.05 58.01 -0.04 -0.07% 10,100 585,901
2023-08-08 61.60 61.60 58.01 59.85 58.05 -1.80 -3.01% 5,899 342,437
2023-08-07 61.99 61.99 58.06 61.99 59.85 -2.14 -3.45% 11 658
2023-08-04 60.00 61.99 60.00 58.06 61.99 3.93 6.77% 5,006 310,322
2023-08-03 58.06 58.06 58.06 58.00 58.06 0.06 0.10% 5 290
2023-08-02 58.00 58.00 58.00 62.15 58.00 -4.15 -6.68% 24 1,392
2023-08-01 62.15 62.15 62.15 57.51 62.15 4.64 8.07% 17 1,057
2023-07-31 57.51 57.51 57.51 56.65 57.51 0.86 1.52% 350 20,129
2023-07-28 61.99 61.99 56.56 61.90 56.65 -5.25 -8.48% 332 18,808
2023-07-27 60.99 61.98 60.99 61.00 61.90 0.90 1.48% 30,000 1,857,000
2023-07-26 61.00 61.00 61.00 61.90 61.00 -0.90 -1.45% 365 22,265
2023-07-25 61.90 61.90 61.90 61.94 61.90 -0.04 -0.06% 985 60,972
2023-07-24 61.94 61.94 61.94 59.48 61.94 2.46 4.14% 70 4,336
2023-07-21 59.00 60.00 59.00 57.13 59.48 2.35 4.11% 2,500 148,700
2023-07-20 58.05 58.05 56.00 58.72 57.13 -1.59 -2.71% 9,070 518,169
2023-07-19 60.00 60.00 58.17 60.73 58.72 -2.01 -3.31% 3,953 232,120
2023-07-18 61.99 61.99 60.00 61.85 60.73 -1.12 -1.81% 1,581 96,014
2023-07-17 61.85 61.85 61.85 61.85 61.85 0.00 0.00% 130 8,041
2023-07-07 61.85 61.85 61.85 61.85 61.85 0.00 0.00% 210 12,989
2023-07-06 61.85 61.85 61.85 61.85 61.85 0.00 0.00% 7 433
2023-07-05 61.85 61.85 61.85 60.05 61.85 1.80 3.00% 7 433
2023-07-04 60.00 61.85 60.00 58.18 60.05 1.87 3.21% 2,880 172,944
2023-07-03 58.18 58.18 58.18 59.04 58.18 -0.86 -1.46% 12 698
2023-06-30 60.00 60.00 59.00 62.00 59.04 -2.96 -4.77% 7,580 447,523
2023-06-28 61.00 62.00 61.00 60.85 62.00 1.15 1.89% 6,713 416,206
2023-06-27 59.01 61.00 59.01 61.00 60.85 -0.15 -0.25% 4,769 290,194
2023-06-26 60.00 61.00 60.00 61.00 61.00 0.00 0.00% 1,150 70,150
2023-06-23 61.00 61.00 61.00 58.16 61.00 2.84 4.88% 300 18,300
2023-06-22 59.00 59.00 58.16 58.16 58.16 0.00 0.00% 629 36,583
2023-06-20 58.16 58.16 58.16 59.76 58.16 -1.60 -2.68% 150 8,724
2023-06-19 60.05 60.05 59.00 60.01 59.76 -0.25 -0.42% 9,275 554,274
2023-06-16 60.01 60.01 60.01 62.20 60.01 -2.19 -3.52% 2,000 120,020
2023-06-15 62.20 62.20 62.20 61.00 62.20 1.20 1.97% 6,911 429,864
2023-06-14 62.20 62.20 61.00 60.60 61.00 0.40 0.66% 4,090 249,490
2023-06-13 61.90 61.90 59.85 63.35 60.60 -2.75 -4.34% 5,000 303,000
2023-06-12 61.91 63.51 61.91 61.90 63.35 1.45 2.34% 1,004 63,603
2023-06-09 61.90 61.90 61.90 62.00 61.90 -0.10 -0.16% 12,804 792,568
2023-06-08 62.00 62.00 62.00 62.00 62.00 0.00 0.00% 497 30,814
2023-06-07 62.00 62.00 62.00 62.85 62.00 -0.85 -1.35% 574 35,588
2023-06-06 62.85 62.85 62.85 61.99 62.85 0.86 1.39% 1 63
2023-06-05 61.99 62.85 61.00 61.99 61.99 0.00 0.00% 1,614 100,052
2023-06-02 61.99 61.99 61.99 62.85 61.99 -0.86 -1.37% 612 37,938
2023-05-31 62.85 62.85 62.85 61.00 62.85 1.85 3.03% 60 3,771
2023-05-30 61.00 61.00 61.00 61.00 61.00 0.00 0.00% 1,839 112,179
2023-05-29 61.00 61.00 61.00 61.00 61.00 0.00 0.00% 235 14,335
2023-05-26 61.00 61.00 61.00 60.80 61.00 0.20 0.33% 2,994 182,634
2023-05-24 60.27 62.90 60.27 59.97 60.80 0.83 1.38% 500 30,400
2023-05-23 60.01 60.21 57.50 60.76 59.97 -0.79 -1.30% 8,700 521,739
2023-05-22 63.00 64.00 60.00 61.15 60.76 -0.39 -0.64% 14,132 858,660
2023-05-19 63.00 64.90 61.00 63.00 61.15 -1.85 -2.94% 608 37,179
2023-05-18 64.00 64.00 63.00 64.00 63.00 -1.00 -1.56% 846 53,298
2023-05-16 64.00 64.00 64.00 63.00 64.00 1.00 1.59% 212 13,568
2023-05-15 65.90 65.90 62.00 65.78 63.00 -2.78 -4.23% 6,003 378,189
2023-05-12 63.00 65.95 63.00 63.00 65.78 2.78 4.41% 21,072 1,386,116
2023-05-11 63.01 63.01 63.00 62.09 63.00 0.91 1.47% 2,007 126,441
2023-05-10 62.00 63.00 62.00 67.45 62.09 -5.36 -7.95% 1,083 67,243
2023-05-09 67.47 67.47 67.45 60.43 67.45 7.02 11.62% 308 20,775
2023-05-08 68.00 68.00 60.00 63.50 60.43 -3.07 -4.83% 39,045 2,359,489
2023-05-05 66.10 66.10 62.00 66.02 63.50 -2.52 -3.82% 21,670 1,376,045
2023-05-04 71.40 73.99 66.02 70.20 66.02 -4.18 -5.95% 22,206 1,466,040
2023-05-03 69.00 71.00 69.00 62.10 70.20 8.10 13.04% 31,124 2,184,905
2023-05-02 62.10 62.10 62.10 60.67 62.10 1.43 2.36% 29 1,801
2023-05-01 60.30 68.00 60.21 68.01 60.67 -7.34 -10.79% 673 40,831
2023-04-28 68.00 69.00 68.00 68.00 68.01 0.01 0.01% 604 41,078
2023-04-27 68.00 68.00 68.00 60.49 68.00 7.51 12.42% 38 2,584
2023-04-26 62.00 68.00 60.00 62.00 60.49 -1.51 -2.44% 23,073 1,395,686
2023-04-25 62.00 65.00 62.00 72.00 62.00 -10.00 -13.89% 7,164 444,168
2023-04-24 72.00 72.00 72.00 69.00 72.00 3.00 4.35% 83 5,976
2023-04-21 69.00 69.00 69.00 74.55 69.00 -5.55 -7.44% 2,307 159,183
2023-04-20 69.01 74.70 69.01 69.01 74.55 5.54 8.03% 267 19,905
2023-04-19 69.01 69.01 69.01 74.88 69.01 -5.87 -7.84% 2 138
2023-04-18 68.99 74.89 68.99 68.73 74.88 6.15 8.95% 24,478 1,832,913
2023-04-17 69.00 69.00 61.10 61.01 68.73 7.72 12.65% 19,523 1,341,816
2023-04-14 61.01 61.01 61.01 68.64 61.01 -7.63 -11.12% 2,000 122,020
2023-04-12 68.67 68.67 68.64 68.68 68.64 -0.04 -0.06% 845 58,001
2023-04-11 68.68 68.68 68.68 65.04 68.68 3.64 5.60% 332 22,802
2023-04-10 65.00 68.69 65.00 68.69 65.04 -3.65 -5.31% 301 19,577
2023-04-07 68.66 68.70 68.65 68.68 68.69 0.01 0.01% 1,550 106,470
2023-04-06 68.68 68.68 68.68 60.41 68.68 8.27 13.69% 1 69
2023-04-03 68.99 69.00 60.00 68.99 60.41 -8.58 -12.44% 10,355 625,546
2023-03-31 69.00 69.00 68.99 69.39 68.99 -0.40 -0.58% 367 25,319
2023-03-30 66.99 70.00 66.99 66.31 69.39 3.08 4.64% 8,000 555,120
2023-03-29 67.00 67.00 66.00 67.00 66.31 -0.69 -1.03% 4,080 270,545
2023-03-28 67.00 67.00 67.00 67.00 67.00 0.00 0.00% 293 19,631
2023-03-27 66.00 67.99 65.00 67.97 67.00 -0.97 -1.43% 1,074 71,958
2023-03-24 67.95 67.97 67.95 65.02 67.97 2.95 4.54% 1,576 107,121
2023-03-23 65.01 67.96 65.01 67.97 65.02 -2.95 -4.34% 1,364 88,687
2023-03-22 67.97 67.97 67.97 65.01 67.97 2.96 4.55% 78 5,302
2023-03-21 65.01 65.01 65.01 68.00 65.01 -2.99 -4.40% 15 975
2023-03-20 68.00 68.00 68.00 65.00 68.00 3.00 4.62% 130 8,840
2023-03-17 68.00 68.00 65.00 63.00 65.00 2.00 3.17% 300 19,500
2023-03-16 64.00 65.00 63.00 64.01 63.00 -1.01 -1.58% 2,543 160,209
2023-03-15 64.00 65.00 64.00 65.00 64.01 -0.99 -1.52% 150 9,602
2023-03-14 65.00 65.00 65.00 66.00 65.00 -1.00 -1.52% 1,020 66,300
2023-03-13 66.00 69.58 66.00 66.00 66.00 0.00 0.00% 421 27,786
2023-03-10 69.75 69.75 65.00 65.00 66.00 1.00 1.54% 1,056 69,696
2023-03-09 69.78 69.78 65.00 69.80 65.00 -4.80 -6.88% 9,019 586,235
2023-03-07 69.80 69.80 69.80 69.80 69.80 0.00 0.00% 706 49,279
2023-03-06 69.78 69.80 69.78 65.00 69.80 4.80 7.38% 2,937 205,003
2023-03-03 65.00 65.00 65.00 69.79 65.00 -4.79 -6.86% 6 390
2023-03-02 62.00 69.79 61.00 61.00 69.79 8.79 14.41% 2,963 206,788
2023-03-01 61.00 61.00 61.00 65.90 61.00 -4.90 -7.44% 340 20,740
2023-02-28 65.90 65.90 65.90 60.12 65.90 5.78 9.61% 350 23,065
2023-02-27 65.90 65.90 60.12 65.90 60.12 -5.78 -8.77% 104 6,252
2023-02-24 65.90 65.90 65.90 59.00 65.90 6.90 11.69% 1 66
2023-02-20 59.00 59.00 59.00 65.90 59.00 -6.90 -10.47% 200 11,800
2023-02-17 65.90 65.90 65.90 62.82 65.90 3.08 4.90% 100 6,590
2023-02-16 64.40 64.40 58.00 56.00 62.82 6.82 12.18% 858 53,900
2023-02-14 56.00 58.00 56.00 65.60 56.00 -9.60 -14.63% 15,005 840,280
2023-02-13 64.90 65.60 64.90 66.31 65.60 -0.71 -1.07% 2,370 155,472
2023-02-10 69.98 69.98 66.00 69.98 66.31 -3.67 -5.24% 3,750 248,663
2023-02-09 69.98 69.98 69.98 69.98 69.98 0.00 0.00% 2 140
2023-02-08 69.98 69.98 69.98 69.98 69.98 0.00 0.00% 583 40,798
2023-02-07 69.98 69.98 68.00 69.98 69.98 0.00 0.00% 11,985 838,710
2023-02-06 68.00 69.98 68.00 66.46 69.98 3.52 5.30% 4,064 284,399
2023-02-03 66.46 66.46 66.46 69.98 66.46 -3.52 -5.03% 71 4,719
2023-02-02 69.98 69.98 69.98 66.46 69.98 3.52 5.30% 4 280
2023-02-01 66.50 70.00 66.00 66.33 66.46 0.13 0.20% 3,607 239,721
2023-01-31 68.00 68.00 66.00 69.93 66.33 -3.60 -5.15% 3,003 199,189
2023-01-30 67.00 70.50 67.00 70.00 69.93 -0.07 -0.10% 74 5,175
2023-01-27 70.00 70.00 70.00 71.00 70.00 -1.00 -1.41% 115 8,050
2023-01-25 70.50 71.00 66.00 70.50 71.00 0.50 0.71% 2,711 192,481
2023-01-24 67.71 70.50 66.10 70.50 70.50 0.00 0.00% 1,670 117,735
2023-01-23 70.50 70.50 70.50 67.71 70.50 2.79 4.12% 70 4,935
2023-01-20 70.50 70.50 67.50 68.74 67.71 -1.03 -1.50% 10,194 690,236
2023-01-19 70.50 70.50 68.00 68.05 68.74 0.69 1.01% 791 54,373
2023-01-18 68.00 70.50 68.00 68.01 68.05 0.04 0.06% 1,020 69,411
2023-01-17 70.50 70.50 68.00 71.00 68.01 -2.99 -4.21% 1,005 68,350
2023-01-16 71.00 71.00 71.00 71.00 71.00 0.00 0.00% 221 15,691
2023-01-13 71.00 71.00 71.00 67.97 71.00 3.03 4.46% 370 26,270
2023-01-12 70.99 70.99 67.00 71.00 67.97 -3.03 -4.27% 2,375 161,429
2023-01-11 71.00 71.00 71.00 70.02 71.00 0.98 1.40% 7 497
2023-01-10 71.00 71.00 70.00 70.67 70.02 -0.65 -0.92% 511 35,780
2023-01-09 70.00 71.00 70.00 67.00 70.67 3.67 5.48% 105 7,420
2023-01-06 67.00 67.00 67.00 69.50 67.00 -2.50 -3.60% 8 536
2023-01-05 71.00 71.00 69.00 71.40 69.50 -1.90 -2.66% 2,219 154,221
2023-01-03 71.40 71.40 71.40 70.00 71.40 1.40 2.00% 7 500
2023-01-02 71.40 71.40 70.00 69.00 70.00 1.00 1.45% 7,610 532,700
2022-12-30 69.00 69.00 69.00 69.02 69.00 -0.02 -0.03% 4,226 291,594
2022-12-28 69.00 71.40 69.00 65.00 69.02 4.02 6.18% 5,763 397,762
2022-12-27 65.00 65.00 65.00 65.00 65.00 0.00 0.00% 398 25,870
2022-12-26 65.00 65.00 65.00 64.73 65.00 0.27 0.42% 7,534 489,710
2022-12-23 64.40 65.01 64.40 62.28 64.73 2.45 3.93% 3,414 220,988
2022-12-22 64.50 64.50 60.00 63.00 62.28 -0.72 -1.14% 8,383 522,093
2022-12-21 63.00 63.00 63.00 62.00 63.00 1.00 1.61% 3,464 218,232
2022-12-20 62.99 63.00 62.00 60.00 62.00 2.00 3.33% 4,080 252,960
2022-12-19 58.99 60.00 55.00 59.55 60.00 0.45 0.76% 5,298 317,880
2022-12-16 60.00 60.00 59.00 60.00 59.55 -0.45 -0.75% 2,240 133,392
2022-12-15 60.00 60.00 60.00 60.00 60.00 0.00 0.00% 54 3,240
2022-12-14 59.99 60.00 59.99 59.97 60.00 0.03 0.05% 306 18,360
2022-12-13 59.98 59.99 58.99 59.00 59.97 0.97 1.64% 355 21,289
2022-12-12 59.00 59.00 58.99 58.98 59.00 0.02 0.03% 1,877 110,743
2022-12-09 58.98 58.98 58.98 58.99 58.98 -0.01 -0.02% 20 1,180
2022-12-07 58.99 58.99 58.99 55.46 58.99 3.53 6.36% 91 5,368
2022-12-06 58.99 58.99 55.00 58.99 55.46 -3.53 -5.98% 112 6,212
2022-12-05 58.99 58.99 55.00 59.00 58.99 -0.01 -0.02% 1,148 67,721
2022-12-02 59.00 59.00 59.00 59.97 59.00 -0.97 -1.62% 10 590
2022-12-01 50.04 59.97 50.04 55.00 59.97 4.97 9.04% 12 720
2022-11-29 50.01 55.01 50.01 50.00 55.00 5.00 10.00% 2,769 152,295
2022-11-28 50.00 50.00 50.00 55.00 50.00 -5.00 -9.09% 2,000 100,000
2022-11-25 51.02 55.00 51.02 54.64 55.00 0.36 0.66% 344 18,920
2022-11-23 55.00 55.00 54.00 54.04 54.64 0.60 1.11% 2,333 127,475
2022-11-22 54.00 55.00 54.00 50.51 54.04 3.53 6.99% 11,016 595,305
2022-11-21 54.00 54.00 50.51 54.23 50.51 -3.72 -6.86% 4,428 223,658
2022-11-18 55.00 55.00 54.00 55.00 54.23 -0.77 -1.40% 653 35,412
2022-11-17 57.60 59.90 55.00 60.00 55.00 -5.00 -8.33% 4,861 267,355
2022-11-16 57.50 60.00 57.50 60.00 60.00 0.00 0.00% 1,522 91,320
2022-11-15 60.00 60.00 60.00 60.00 60.00 0.00 0.00% 50 3,000
2022-11-14 60.00 60.00 57.51 60.00 60.00 0.00 0.00% 279 16,740
2022-11-11 60.00 60.00 60.00 58.10 60.00 1.90 3.27% 3,034 182,040
2022-11-10 60.00 60.00 58.00 62.99 58.10 -4.89 -7.76% 13,323 774,066
2022-11-09 62.99 62.99 62.99 63.00 62.99 -0.01 -0.02% 410 25,826
2022-11-08 63.00 63.00 60.00 63.00 63.00 0.00 0.00% 199 12,537
2022-11-07 63.95 63.95 63.00 63.96 63.00 -0.96 -1.50% 325 20,475
2022-11-04 63.98 63.98 63.96 63.99 63.96 -0.03 -0.05% 242 15,478
2022-11-03 63.99 63.99 63.99 64.00 63.99 -0.01 -0.02% 224 14,334
2022-11-02 64.00 64.00 63.99 64.00 64.00 0.00 0.00% 1,012 64,768
2022-11-01 64.00 64.00 58.00 64.00 64.00 0.00 0.00% 1,746 111,744
2022-10-31 63.98 64.00 62.98 63.30 64.00 0.70 1.11% 6,906 441,984
2022-10-28 62.99 63.99 57.51 62.99 63.30 0.31 0.49% 1,452 91,912
2022-10-27 63.00 63.00 62.99 60.91 62.99 2.08 3.41% 2,481 156,278
2022-10-26 60.00 63.00 60.00 62.90 60.91 -1.99 -3.16% 43 2,619
2022-10-25 62.50 63.00 62.00 62.99 62.90 -0.09 -0.14% 1,104 69,442
2022-10-24 61.50 63.00 61.50 63.00 62.99 -0.01 -0.02% 1,236 77,856
2022-10-21 63.00 63.00 63.00 63.00 63.00 0.00 0.00% 1 63
2022-10-20 63.00 63.00 63.00 59.00 63.00 4.00 6.78% 6 378
2022-10-19 63.00 63.00 55.00 63.00 59.00 -4.00 -6.35% 11,198 660,682
2022-10-18 63.00 63.00 63.00 59.00 63.00 4.00 6.78% 700 44,100
2022-10-17 63.00 63.00 58.01 63.00 59.00 -4.00 -6.35% 4,920 290,280
2022-10-14 63.99 63.99 63.00 63.50 63.00 -0.50 -0.79% 1,838 115,794
2022-10-13 56.00 63.50 56.00 60.38 63.50 3.12 5.17% 10,079 640,017
2022-10-10 62.00 62.00 58.00 59.66 60.38 0.72 1.21% 842 50,840
2022-10-06 57.50 62.00 57.50 63.15 59.66 -3.49 -5.53% 10,000 596,600
2022-10-05 63.00 64.00 63.00 63.00 63.15 0.15 0.24% 475 29,996
2022-10-04 60.00 64.00 60.00 65.00 63.00 -2.00 -3.08% 3,148 198,324
2022-10-03 64.90 65.00 64.90 64.90 65.00 0.10 0.15% 361 23,465
2022-09-30 64.90 64.90 64.90 64.90 64.90 0.00 0.00% 635 41,212
2022-09-29 65.00 65.00 64.89 57.60 64.90 7.30 12.67% 385 24,987
2022-09-28 58.10 65.00 57.30 61.46 57.60 -3.86 -6.28% 3,650 210,240
2022-09-27 57.52 62.00 57.00 62.00 61.46 -0.54 -0.87% 5,363 329,610
2022-09-26 67.00 67.00 62.00 65.04 62.00 -3.04 -4.67% 3,281 203,422
2022-09-23 65.00 67.00 65.00 65.00 65.04 0.04 0.06% 3,672 238,827
2022-09-22 59.00 67.00 57.00 59.69 65.00 5.31 8.90% 2,207 143,455
2022-09-21 59.10 67.00 59.00 67.00 59.69 -7.31 -10.91% 12,044 718,906
2022-09-20 60.01 67.00 60.01 67.00 67.00 0.00 0.00% 4,510 302,170
2022-09-19 64.00 67.00 64.00 59.22 67.00 7.78 13.14% 5,005 335,335
2022-09-16 68.00 68.00 59.00 69.00 59.22 -9.78 -14.17% 9,046 535,704
2022-09-15 68.00 69.00 68.00 69.00 69.00 0.00 0.00% 528 36,432
2022-09-14 69.00 69.00 69.00 69.00 69.00 0.00 0.00% 97 6,693
2022-09-13 69.00 69.00 68.10 69.00 69.00 0.00 0.00% 334 23,046
2022-09-12 69.00 69.00 69.00 69.00 69.00 0.00 0.00% 3,050 210,450
2022-09-09 69.00 69.00 69.00 69.61 69.00 -0.61 -0.88% 2,463 169,947
2022-09-08 69.00 70.00 69.00 68.50 69.61 1.11 1.62% 11,065 770,235
2022-09-07 68.50 68.50 68.50 68.00 68.50 0.50 0.74% 6,534 447,579
2022-09-06 68.00 68.00 68.00 68.88 68.00 -0.88 -1.28% 3,738 254,184
2022-09-05 69.50 69.50 68.60 69.50 68.88 -0.62 -0.89% 3,624 249,621
2022-09-02 69.50 69.50 69.50 69.50 69.50 0.00 0.00% 1,580 109,810
2022-09-01 69.00 69.50 68.60 69.00 69.50 0.50 0.72% 6,986 485,527
2022-08-31 69.00 69.00 69.00 68.50 69.00 0.50 0.73% 1,103 76,107
2022-08-30 68.50 70.00 68.50 70.00 68.50 -1.50 -2.14% 1,834 125,629
2022-08-29 70.00 70.00 70.00 70.00 70.00 0.00 0.00% 15,144 1,060,080
2022-08-26 70.00 70.00 70.00 70.00 70.00 0.00 0.00% 713 49,910
2022-08-25 71.50 71.50 70.00 73.00 70.00 -3.00 -4.11% 12,504 875,280
2022-08-24 73.00 73.00 71.00 74.98 73.00 -1.98 -2.64% 3,480 254,040
2022-08-22 71.11 74.98 71.00 71.01 74.98 3.97 5.59% 3,683 276,151
2022-08-19 75.00 75.00 71.01 75.00 71.01 -3.99 -5.32% 3,130 222,261
2022-08-18 75.00 75.00 75.00 77.74 75.00 -2.74 -3.52% 7 525
2022-08-15 77.74 77.74 77.74 75.11 77.74 2.63 3.50% 500 38,870
2022-08-12 77.75 77.75 75.00 77.70 75.11 -2.59 -3.33% 43 3,230
2022-08-11 77.70 77.70 77.70 77.96 77.70 -0.26 -0.33% 500 38,850
2022-08-09 77.99 78.00 77.00 77.99 77.96 -0.03 -0.04% 413 32,197
2022-08-08 78.00 78.00 77.99 77.99 77.99 0.00 0.00% 210 16,378
2022-08-05 77.99 77.99 77.99 76.19 77.99 1.80 2.36% 14 1,092
2022-08-02 78.30 78.30 75.00 78.50 76.19 -2.31 -2.94% 7 533
2022-08-01 78.50 78.50 78.50 75.00 78.50 3.50 4.67% 108 8,478
2022-07-29 75.00 75.00 75.00 76.72 75.00 -1.72 -2.24% 60 4,500
2022-07-28 75.40 77.00 75.00 75.30 76.72 1.42 1.89% 3,384 259,620
2022-07-27 76.00 77.00 75.00 75.00 75.30 0.30 0.40% 4,990 375,747
2022-07-26 75.00 75.00 75.00 75.00 75.00 0.00 0.00% 1,000 75,000
2022-07-25 80.90 80.90 75.00 77.10 75.00 -2.10 -2.72% 1,400 105,000
2022-07-22 77.00 80.98 77.00 77.76 77.10 -0.66 -0.85% 2,870 221,277
2022-07-21 75.00 78.30 75.00 74.00 77.76 3.76 5.08% 10,102 785,532
2022-07-20 74.00 74.00 74.00 74.00 74.00 0.00 0.00% 1,086 80,364
2022-07-19 71.00 74.00 71.00 70.00 74.00 4.00 5.71% 5,019 371,406
2022-07-18 70.00 74.00 70.00 70.20 70.00 -0.20 -0.28% 6,001 420,070
2022-07-08 74.00 74.00 70.00 70.02 70.20 0.18 0.26% 5,010 351,702
2022-07-06 71.00 71.00 70.00 71.90 70.02 -1.88 -2.61% 3,431 240,239
2022-07-05 72.50 72.50 71.00 72.00 71.90 -0.10 -0.14% 4,794 344,689
2022-07-04 72.00 72.00 72.00 71.52 72.00 0.48 0.67% 51 3,672
2022-07-01 72.00 72.00 71.00 71.00 71.52 0.52 0.73% 969 69,303
2022-06-28 71.00 71.00 71.00 78.90 71.00 -7.90 -10.01% 100 7,100
2022-06-23 78.90 78.90 78.90 71.00 78.90 7.90 11.13% 1 79
2022-06-22 70.00 71.00 70.00 70.00 71.00 1.00 1.43% 1,840 130,640
2022-06-21 70.00 70.00 70.00 71.22 70.00 -1.22 -1.71% 1,000 70,000
2022-06-20 73.00 74.00 71.00 70.43 71.22 0.79 1.12% 1,097 78,128
2022-06-17 74.00 74.00 70.00 74.00 70.43 -3.57 -4.82% 3,332 234,673
2022-06-16 71.00 74.00 71.00 71.01 74.00 2.99 4.21% 111 8,214
2022-06-15 74.00 74.00 71.00 71.53 71.01 -0.52 -0.73% 1,043 74,063
2022-06-13 72.99 73.00 70.00 74.00 71.53 -2.47 -3.34% 15,698 1,122,878
2022-06-10 71.00 74.00 70.00 70.95 74.00 3.05 4.30% 12,917 955,858
2022-06-09 71.00 71.00 70.01 70.01 70.95 0.94 1.34% 2,100 148,995
2022-06-08 71.20 71.20 70.00 71.16 70.01 -1.15 -1.62% 15,590 1,091,456
2022-06-07 74.00 80.00 71.00 73.56 71.16 -2.40 -3.26% 9,068 645,279
2022-06-03 73.56 73.56 73.56 72.15 73.56 1.41 1.95% 1,341 98,644
2022-06-02 72.00 73.56 72.00 73.56 72.15 -1.41 -1.92% 5,513 397,763
2022-05-31 75.00 75.00 71.40 75.00 73.56 -1.44 -1.92% 2,838 208,763
2022-05-30 75.00 75.00 75.00 82.10 75.00 -7.10 -8.65% 767 57,525
2022-05-27 82.99 82.99 82.00 83.00 82.10 -0.90 -1.08% 447 36,699
2022-05-26 83.00 83.00 83.00 79.00 83.00 4.00 5.06% 3 249
2022-05-25 79.00 79.00 79.00 79.00 79.00 0.00 0.00% 250 19,750
2022-05-24 79.00 79.00 79.00 83.00 79.00 -4.00 -4.82% 25 1,975
2022-05-20 83.00 83.00 83.00 84.00 83.00 -1.00 -1.19% 4 332
2022-05-18 83.98 84.00 82.00 83.98 84.00 0.02 0.02% 1,217 102,228
2022-05-17 73.00 83.98 73.00 73.20 83.98 10.78 14.73% 11,372 955,021
2022-05-16 79.00 80.00 73.00 76.55 73.20 -3.35 -4.38% 22,470 1,644,804
2022-05-13 79.90 79.90 74.00 80.00 76.55 -3.45 -4.31% 10,550 807,603
2022-05-12 80.00 80.00 80.00 81.00 80.00 -1.00 -1.23% 2,739 219,120
2022-05-11 81.49 81.50 81.00 79.23 81.00 1.77 2.23% 4,450 360,450
2022-05-10 81.50 81.50 78.00 82.00 79.23 -2.77 -3.38% 3,934 311,691
2022-05-09 82.99 82.99 80.00 85.00 82.00 -3.00 -3.53% 7,170 587,940
2022-05-06 86.00 86.00 85.00 84.28 85.00 0.72 0.85% 176 14,960
2022-05-05 82.99 86.00 82.99 82.99 84.28 1.29 1.55% 35 2,950
2022-05-04 83.00 83.00 81.00 81.56 82.99 1.43 1.75% 1,305 108,302
2022-05-03 81.51 83.00 81.00 83.00 81.56 -1.44 -1.73% 5,506 449,069
2022-05-02 87.79 87.88 83.00 83.15 83.00 -0.15 -0.18% 18,867 1,565,961
2022-04-29 86.00 88.00 82.00 88.00 83.15 -4.85 -5.51% 701 58,288
2022-04-28 81.52 88.00 81.52 86.02 88.00 1.98 2.30% 14 1,232
2022-04-25 86.00 88.00 86.00 86.00 86.02 0.02 0.02% 1,160 99,783
2022-04-22 82.00 86.00 82.00 81.50 86.00 4.50 5.52% 1,090 93,740
2022-04-21 84.00 84.00 81.50 81.00 81.50 0.50 0.62% 2,005 163,408
2022-04-20 80.12 81.00 80.12 87.49 81.00 -6.49 -7.42% 130 10,530
2022-04-19 87.50 87.50 86.00 87.50 87.49 -0.01 -0.01% 2,095 183,292
2022-04-18 87.50 87.50 87.50 86.95 87.50 0.55 0.63% 2 175
2022-04-14 87.78 88.00 86.00 79.75 86.95 7.20 9.03% 8,790 764,291
2022-04-13 80.02 80.02 79.50 81.00 79.75 -1.25 -1.54% 1,200 95,700
2022-04-12 87.00 87.00 80.00 88.00 81.00 -7.00 -7.95% 5,166 418,446
2022-04-11 88.00 88.00 88.00 88.00 88.00 0.00 0.00% 179 15,752
2022-04-08 88.00 88.00 88.00 88.00 88.00 0.00 0.00% 140 12,320
2022-04-07 87.50 88.00 85.00 87.64 88.00 0.36 0.41% 1,380 121,440
2022-04-06 88.65 88.65 83.02 88.60 87.64 -0.96 -1.08% 56 4,908
2022-04-05 88.60 88.60 85.00 85.30 88.60 3.30 3.87% 1,506 133,432
2022-04-04 83.00 88.80 83.00 89.97 85.30 -4.67 -5.19% 646 55,104
2022-03-31 89.98 89.98 89.97 89.98 89.97 -0.01 -0.01% 70 6,298
2022-03-30 89.98 89.98 89.98 82.00 89.98 7.98 9.73% 5 450
2022-03-29 82.50 82.50 82.00 82.50 82.00 -0.50 -0.61% 8,685 712,170
2022-03-28 89.99 89.99 82.50 84.06 82.50 -1.56 -1.86% 382 31,515
2022-03-25 89.99 89.99 81.00 84.90 84.06 -0.84 -0.99% 26,364 2,216,158
2022-03-24 89.99 89.99 84.71 84.72 84.90 0.18 0.21% 5,078 431,122
2022-03-23 92.90 92.90 84.60 90.33 84.72 -5.61 -6.21% 16,780 1,421,602
2022-03-21 92.88 92.88 84.50 89.98 90.33 0.35 0.39% 1,049 94,756
2022-03-18 89.98 89.98 89.98 90.00 89.98 -0.02 -0.02% 1,074 96,639
2022-03-17 90.00 90.00 90.00 83.00 90.00 7.00 8.43% 4 360
2022-03-16 83.00 83.00 83.00 80.61 83.00 2.39 2.96% 504 41,832
2022-03-15 83.99 83.99 79.00 84.10 80.61 -3.49 -4.15% 33,644 2,712,043
2022-03-14 84.00 94.00 84.00 84.57 84.10 -0.47 -0.56% 7,016 590,046
2022-03-11 86.00 86.00 84.00 88.38 84.57 -3.81 -4.31% 2,646 223,772
2022-03-09 88.50 89.00 88.00 88.76 88.38 -0.38 -0.43% 5,004 442,254
2022-03-07 90.00 90.00 88.00 96.19 88.76 -7.43 -7.72% 2,000 177,520
2022-02-28 92.00 98.49 92.00 90.16 96.19 6.03 6.69% 2,300 221,237
2022-02-25 90.20 91.00 90.00 90.31 90.16 -0.15 -0.17% 11,870 1,070,199
2022-02-24 90.50 90.50 90.20 90.58 90.31 -0.27 -0.30% 5,015 452,905
2022-02-23 91.50 91.50 90.50 90.97 90.58 -0.39 -0.43% 1,500 135,870
2022-02-18 90.50 92.00 90.50 92.08 90.97 -1.11 -1.21% 5,190 472,134
2022-02-16 98.99 98.99 90.32 97.00 92.08 -4.92 -5.07% 2,776 255,614
2022-02-15 97.00 98.99 96.99 95.28 97.00 1.72 1.81% 29,490 2,860,530
2022-02-14 95.00 98.00 90.35 99.46 95.28 -4.18 -4.20% 6,594 628,276
2022-02-11 98.50 100.00 98.50 92.77 99.46 6.69 7.21% 7,592 755,100
2022-02-10 95.00 97.88 92.00 98.40 92.77 -5.63 -5.72% 3,892 361,061
2022-02-09 98.50 98.50 98.40 97.96 98.40 0.44 0.45% 1,101 108,338
2022-02-08 99.00 99.00 97.88 99.99 97.96 -2.03 -2.03% 4,586 449,245
2022-02-07 99.99 99.99 99.99 100.00 99.99 -0.01 -0.01% 654 65,393
2022-02-01 99.98 100.00 99.98 98.96 100.00 1.04 1.05% 21,987 2,198,700
2022-01-31 92.02 99.98 92.02 94.93 98.96 4.03 4.25% 1,934 191,389
2022-01-28 95.00 95.00 93.20 95.00 94.93 -0.07 -0.07% 25,693 2,439,036
2022-01-27 92.00 95.00 92.00 98.50 95.00 -3.50 -3.55% 2,013 191,235
2022-01-26 98.50 98.50 94.00 98.49 98.50 0.01 0.01% 2,107 207,540
2022-01-25 93.00 98.49 93.00 95.95 98.49 2.54 2.65% 8,216 809,194
2022-01-24 95.95 95.95 95.95 96.00 95.95 -0.05 -0.05% 72 6,908
2022-01-21 96.00 97.00 96.00 94.12 96.00 1.88 2.00% 464 44,544
2022-01-20 98.88 98.88 94.00 97.85 94.12 -3.73 -3.81% 1,642 154,545
2022-01-19 97.00 97.90 97.00 97.00 97.85 0.85 0.88% 6,100 596,885
2022-01-18 97.01 97.87 97.00 97.87 97.00 -0.87 -0.89% 7,938 769,986
2022-01-17 97.86 98.88 97.86 95.52 97.87 2.35 2.46% 201 19,672
2022-01-14 95.20 98.88 95.00 97.85 95.52 -2.33 -2.38% 10,268 980,799
2022-01-13 98.00 98.00 97.50 97.01 97.85 0.84 0.87% 1,650 161,453
2022-01-12 98.87 98.87 96.00 96.38 97.01 0.63 0.65% 1,212 117,576
2022-01-11 98.88 98.88 95.60 98.88 96.38 -2.50 -2.53% 1,514 145,919
2022-01-10 99.00 99.00 98.88 95.76 98.88 3.12 3.26% 353 34,905
2022-01-07 95.21 100.00 95.20 96.89 95.76 -1.13 -1.17% 1,355 129,755
2022-01-06 99.00 100.00 95.00 100.00 96.89 -3.11 -3.11% 2,965 287,279
2022-01-05 100.00 100.00 100.00 102.99 100.00 -2.99 -2.90% 1,495 149,500
2022-01-04 102.99 102.99 102.99 100.00 102.99 2.99 2.99% 50 5,150
2022-01-03 100.00 101.00 95.01 100.95 100.00 -0.95 -0.94% 1,757 175,700
2021-12-31 95.10 103.00 95.01 98.94 100.95 2.01 2.03% 41,533 4,192,756
2021-12-30 98.50 99.99 95.02 99.00 98.94 -0.06 -0.06% 63,308 6,263,694
2021-12-28 98.40 99.00 98.40 94.06 99.00 4.94 5.25% 12,108 1,198,692
2021-12-27 94.12 95.00 94.00 94.68 94.06 -0.62 -0.65% 4,152 390,537
2021-12-24 98.00 98.40 94.00 94.47 94.68 0.21 0.22% 9,709 919,248
2021-12-23 98.00 98.00 94.00 97.90 94.47 -3.43 -3.50% 12,176 1,150,267
2021-12-22 98.00 98.00 96.00 98.00 97.90 -0.10 -0.10% 2,041 199,814
2021-12-21 98.40 98.40 98.00 98.40 98.00 -0.40 -0.41% 19,176 1,879,248
2021-12-20 97.40 98.40 97.40 97.90 98.40 0.50 0.51% 15,627 1,537,697
2021-12-17 97.90 98.00 97.90 95.13 97.90 2.77 2.91% 800 78,320
2021-12-16 94.03 98.00 94.00 95.35 95.13 -0.22 -0.23% 3,722 354,074
2021-12-15 95.00 98.00 94.00 95.02 95.35 0.33 0.35% 22,400 2,135,840
2021-12-14 95.00 95.02 94.10 94.07 95.02 0.95 1.01% 12,568 1,194,211
2021-12-13 94.98 95.00 94.00 94.00 94.07 0.07 0.07% 10,709 1,007,396
2021-12-10 95.00 95.00 94.00 91.16 94.00 2.84 3.12% 1,116 104,904
2021-12-09 94.20 94.20 90.00 94.31 91.16 -3.15 -3.34% 23,436 2,136,426
2021-12-08 95.00 95.00 94.20 94.09 94.31 0.22 0.23% 2,107 198,711
2021-12-07 95.00 95.00 94.00 98.50 94.09 -4.41 -4.48% 3,040 286,034
2021-12-06 95.00 99.00 95.00 98.50 98.50 0.00 0.00% 5,995 590,508
2021-12-03 98.00 98.50 93.10 99.00 98.50 -0.50 -0.51% 11,390 1,121,915
2021-12-02 99.00 99.00 99.00 99.00 99.00 0.00 0.00% 400 39,600
2021-12-01 99.99 99.99 95.00 99.98 99.00 -0.98 -0.98% 9,087 899,613
2021-11-30 97.00 99.99 97.00 95.81 99.98 4.17 4.35% 1,859 185,863
2021-11-29 99.00 99.98 91.00 99.98 95.81 -4.17 -4.17% 29,353 2,812,311
2021-11-24 95.00 99.99 95.00 99.93 99.98 0.05 0.05% 6,038 603,679
2021-11-23 99.97 100.00 99.00 99.98 99.93 -0.05 -0.05% 17,000 1,698,810
2021-11-22 99.94 100.00 99.94 92.03 99.98 7.95 8.64% 7,400 739,852
2021-11-19 90.02 99.97 90.02 92.37 92.03 -0.34 -0.37% 10,003 920,576
2021-11-18 99.49 99.98 92.00 99.23 92.37 -6.86 -6.91% 15,809 1,460,277
2021-11-17 101.00 101.00 98.00 100.13 99.23 -0.90 -0.90% 3,412 338,573
2021-11-16 93.70 105.00 93.70 92.68 100.13 7.45 8.04% 30,754 3,079,398
2021-11-15 92.50 93.70 92.50 92.94 92.68 -0.26 -0.28% 8,986 832,822
2021-11-12 92.01 93.00 92.01 92.62 92.94 0.32 0.35% 43,010 3,997,349
2021-11-11 92.99 93.00 91.01 92.79 92.62 -0.17 -0.18% 7,553 699,559
2021-11-10 92.99 92.99 90.41 90.49 92.79 2.30 2.54% 7,724 716,710
2021-11-09 93.00 93.00 90.40 92.45 90.49 -1.96 -2.12% 6,642 601,035
2021-11-08 93.00 93.00 90.01 93.00 92.45 -0.55 -0.59% 12,596 1,164,500
2021-11-04 93.99 93.99 92.00 93.02 93.00 -0.02 -0.02% 544 50,592
2021-11-03 90.01 93.99 90.01 90.74 93.02 2.28 2.51% 870 80,927
2021-11-02 92.00 92.00 89.42 92.00 90.74 -1.26 -1.37% 5,972 541,899
2021-11-01 95.00 95.00 90.00 94.00 92.00 -2.00 -2.13% 13,233 1,217,436
2021-10-28 98.00 98.00 90.00 97.99 94.00 -3.99 -4.07% 126,789 11,918,166
2021-10-27 99.50 99.50 91.41 99.00 98.27 -0.73 -0.74% 12,999 1,277,412
2021-10-26 100.00 100.00 99.00 100.00 99.00 -1.00 -1.00% 13,235 1,310,265
2021-10-25 100.00 100.00 98.93 99.99 100.00 0.01 0.01% 11,053 1,105,300
2021-10-22 98.00 100.00 97.00 98.81 99.99 1.18 1.19% 17,558 1,755,624
2021-10-21 97.00 100.00 97.00 97.67 98.81 1.14 1.17% 6,143 606,990
2021-10-20 100.00 100.00 95.00 99.00 97.67 -1.33 -1.34% 2,249 219,660
2021-10-19 99.00 99.00 99.00 98.27 99.00 0.73 0.74% 11,196 1,108,404
2021-10-18 99.00 100.00 95.00 99.00 98.27 -0.73 -0.74% 6,173 606,621
2021-10-15 100.00 100.00 95.00 90.72 99.00 8.28 9.13% 19,690 1,949,310
2021-10-14 99.99 100.00 90.00 102.00 90.72 -11.28 -11.06% 7,784 706,164
2021-10-13 102.00 102.00 102.00 100.00 102.00 2.00 2.00% 635 64,770
2021-10-12 100.00 100.00 100.00 100.00 100.00 0.00 0.00% 5,400 540,000
2021-10-11 100.00 100.00 100.00 96.08 100.00 3.92 4.08% 3,614 361,400
2021-10-08 98.40 98.40 95.20 102.50 96.08 -6.42 -6.26% 6,247 600,212
2021-10-07 102.90 102.90 98.21 100.79 102.50 1.71 1.70% 8,367 857,618
2021-10-06 102.50 102.50 100.00 102.00 100.79 -1.21 -1.19% 54,488 5,491,846
2021-10-05 102.51 102.51 102.00 102.83 102.00 -0.83 -0.81% 6,504 663,408
2021-10-04 102.80 103.50 102.80 104.50 102.83 -1.67 -1.60% 10,400 1,069,432
2021-10-01 107.00 107.00 104.50 102.82 104.50 1.68 1.63% 1,103 115,264
2021-09-30 102.82 102.82 102.82 103.76 102.82 -0.94 -0.91% 270 27,761
2021-09-29 102.81 110.00 102.81 102.94 103.76 0.82 0.80% 12,693 1,317,026
2021-09-28 107.50 107.50 102.81 107.52 102.94 -4.58 -4.26% 13,331 1,372,293
2021-09-27 108.00 108.00 107.50 104.59 107.52 2.93 2.80% 210 22,579
2021-09-24 105.00 108.00 102.10 104.89 104.59 -0.30 -0.29% 36,969 3,866,588
2021-09-23 110.00 110.00 104.00 105.00 104.89 -0.11 -0.10% 32,236 3,381,234
2021-09-22 107.00 107.00 105.00 109.58 105.00 -4.58 -4.18% 16,093 1,689,765
2021-09-21 112.00 115.00 106.00 112.31 109.58 -2.73 -2.43% 4,282 469,222
2021-09-20 115.00 115.00 110.00 110.00 112.31 2.31 2.10% 21,885 2,457,904
2021-09-17 107.80 119.00 107.80 109.56 110.00 0.44 0.40% 64,533 7,098,630
2021-09-16 105.30 110.00 104.00 105.19 109.56 4.37 4.15% 107,781 11,808,486
2021-09-15 108.00 109.90 104.00 105.00 105.19 0.19 0.18% 30,102 3,166,429
2021-09-14 102.10 105.00 102.10 102.63 105.00 2.37 2.31% 20,926 2,197,230
2021-09-13 101.00 103.50 101.00 101.00 102.63 1.63 1.61% 27,335 2,805,391
2021-09-10 97.00 101.00 97.00 96.57 101.00 4.43 4.59% 46,236 4,669,836
2021-09-09 96.00 98.00 95.10 96.08 96.57 0.49 0.51% 12,778 1,233,971
2021-09-08 97.60 97.79 95.10 96.41 96.08 -0.33 -0.34% 8,431 810,050
2021-09-07 96.50 96.50 96.00 94.05 96.41 2.36 2.51% 25,410 2,449,778
2021-09-06 97.00 97.00 93.51 96.43 94.05 -2.38 -2.47% 13,157 1,237,416
2021-09-03 98.00 98.00 95.00 98.00 96.43 -1.57 -1.60% 2,611 251,779
2021-09-02 98.00 99.00 97.00 97.50 98.00 0.50 0.51% 84,860 8,316,280
2021-09-01 98.89 98.89 93.50 94.00 97.50 3.50 3.72% 20,456 1,994,460
2021-08-31 95.00 100.00 94.00 93.20 94.00 0.80 0.86% 11,964 1,124,616
2021-08-30 99.00 99.00 93.20 99.00 93.20 -5.80 -5.86% 501 46,693
2021-08-27 97.00 99.00 97.00 97.00 99.00 2.00 2.06% 10,515 1,040,985
2021-08-26 97.00 99.99 97.00 99.90 97.00 -2.90 -2.90% 1,200 116,400
2021-08-25 94.00 99.90 93.00 94.96 99.90 4.94 5.20% 2,317 231,468
2021-08-24 94.99 94.99 94.00 94.99 94.96 -0.03 -0.03% 1,910 181,374
2021-08-23 94.99 94.99 94.00 94.82 94.99 0.17 0.18% 8,818 837,622
2021-08-20 104.00 104.00 93.00 96.09 94.82 -1.27 -1.32% 27,038 2,563,743
2021-08-19 97.10 97.10 96.00 103.19 96.09 -7.10 -6.88% 4,210 404,539
2021-08-18 99.00 104.00 99.00 103.00 103.19 0.19 0.18% 3,413 352,187
2021-08-17 103.00 103.00 103.00 104.00 103.00 -1.00 -0.96% 99 10,197
2021-08-16 100.00 104.00 100.00 101.14 104.00 2.86 2.83% 1,000 104,000
2021-08-13 100.00 104.50 100.00 101.00 101.14 0.14 0.14% 33,733 3,411,756
2021-08-12 101.30 101.40 100.00 101.30 101.00 -0.30 -0.30% 11,670 1,178,670
2021-08-11 107.00 107.00 101.27 108.00 101.30 -6.70 -6.20% 17,591 1,781,968
2021-08-10 107.00 108.00 105.00 104.09 108.00 3.91 3.76% 2,473 267,084
2021-08-09 109.00 109.40 103.01 106.25 104.09 -2.16 -2.03% 11,036 1,148,737
2021-08-06 105.00 109.00 103.01 109.50 106.25 -3.25 -2.97% 12,781 1,357,981
2021-08-05 107.00 109.50 105.10 112.50 109.50 -3.00 -2.67% 6,306 690,507
2021-08-04 112.50 112.50 112.50 108.00 112.50 4.50 4.17% 18 2,025
2021-08-03 107.00 108.00 106.00 106.00 108.00 2.00 1.89% 6,092 657,936
2021-08-02 109.00 109.50 105.01 108.68 106.00 -2.68 -2.47% 3,601 381,706
2021-07-30 109.01 113.90 108.00 111.60 108.68 -2.92 -2.62% 10,206 1,109,188
2021-07-29 109.01 114.90 109.01 109.01 111.60 2.59 2.38% 2,932 327,211
2021-07-28 109.01 109.01 109.01 109.01 109.01 0.00 0.00% 300 32,703
2021-07-27 115.00 116.60 109.01 115.00 109.01 -5.99 -5.21% 5,165 563,037
2021-07-26 115.00 115.00 110.00 112.49 115.00 2.51 2.23% 1,835 211,025
2021-07-24 115.00 115.00 111.00 115.00 112.49 -2.51 -2.18% 322 36,222
2021-07-23 115.00 115.00 115.00 114.00 115.00 1.00 0.88% 320 36,800
2021-07-22 115.00 115.00 114.00 115.00 114.00 -1.00 -0.87% 6,697 763,458
2021-07-21 115.00 117.00 115.00 114.00 115.00 1.00 0.88% 5,333 613,295
2021-07-20 115.00 115.00 114.00 111.01 114.00 2.99 2.69% 4,928 561,792
2021-07-19 119.00 119.00 108.11 118.01 111.01 -7.00 -5.93% 56,824 6,308,032
2021-07-09 114.00 119.00 114.00 116.50 118.01 1.51 1.30% 3,057 360,757
2021-07-08 117.00 117.00 115.00 113.16 116.50 3.34 2.95% 4,016 467,864
2021-07-07 113.20 113.20 113.00 113.01 113.16 0.15 0.13% 500 56,580
2021-07-06 118.00 118.00 113.00 112.01 113.01 1.00 0.89% 5,050 570,701
2021-07-05 112.01 112.01 112.01 113.69 112.01 -1.68 -1.48% 100 11,201
2021-07-01 120.00 120.00 110.00 119.26 113.69 -5.57 -4.67% 63,905 7,265,359
2021-06-30 118.00 120.00 118.00 115.00 119.26 4.26 3.70% 52,017 6,203,547
2021-06-29 119.00 119.00 115.00 118.00 115.00 -3.00 -2.54% 22,162 2,548,630
2021-06-28 119.00 119.00 118.00 115.03 118.00 2.97 2.58% 2,238 264,084
2021-06-25 113.00 120.00 112.00 113.00 115.03 2.03 1.80% 47,917 5,511,893
2021-06-24 110.00 113.00 110.00 110.21 113.00 2.79 2.53% 1,430 161,590
2021-06-23 115.00 115.00 110.00 115.72 110.21 -5.51 -4.76% 1,252 137,983
2021-06-22 115.00 119.00 115.00 118.69 115.72 -2.97 -2.50% 1,340 155,065
2021-06-21 127.00 127.00 114.00 123.55 118.69 -4.86 -3.93% 12,882 1,528,965
2021-06-18 118.80 129.00 115.00 119.75 123.55 3.80 3.17% 76,185 9,412,657
2021-06-17 114.00 120.00 114.00 105.50 119.75 14.25 13.51% 122,680 14,690,930
2021-06-16 114.00 114.00 105.50 110.72 105.50 -5.22 -4.71% 2,630 277,465
2021-06-15 105.99 115.00 105.99 101.00 110.72 9.72 9.62% 58,616 6,489,964
2021-06-14 101.00 106.00 101.00 107.00 101.00 -6.00 -5.61% 9,567 966,267
2021-06-11 107.00 107.00 107.00 110.25 107.00 -3.25 -2.95% 470 50,290
2021-06-10 106.00 120.00 106.00 106.22 110.25 4.03 3.79% 162,836 17,952,669
2021-06-08 107.90 107.90 100.00 106.15 106.22 0.07 0.07% 10,091 1,071,866
2021-06-07 107.00 108.00 100.00 108.56 106.15 -2.41 -2.22% 49,240 5,226,826
2021-06-04 107.00 108.90 101.50 108.76 108.56 -0.20 -0.18% 21,138 2,294,741
2021-06-03 109.00 109.00 101.60 108.33 108.76 0.43 0.40% 22,883 2,488,755
2021-06-02 100.00 109.00 95.00 98.68 108.33 9.65 9.78% 92,398 10,009,475
2021-05-31 108.50 108.50 95.50 106.42 98.68 -7.74 -7.27% 18,874 1,862,486
2021-05-28 105.00 108.50 95.10 94.36 106.42 14.99 12.78% 185,280 19,717,498
2021-05-27 93.00 106.00 92.50 92.62 94.36 1.74 1.88% 271,778 25,644,972
2021-05-25 89.00 93.30 89.00 87.68 92.62 4.94 5.63% 58,053 5,376,869
2021-05-24 89.00 89.00 86.00 85.73 87.68 1.95 2.27% 62,042 5,439,843
2021-05-21 85.00 89.40 85.00 86.88 85.73 -1.15 -1.32% 15,061 1,291,180
2021-05-20 89.50 89.50 85.00 89.50 86.88 -2.62 -2.93% 9,586 832,832
2021-05-19 89.00 89.50 89.00 89.05 89.50 0.45 0.51% 3,600 322,200
2021-05-18 89.30 89.90 89.00 89.23 89.05 -0.18 -0.20% 3,353 298,585
2021-05-17 89.92 89.95 86.00 86.03 89.23 3.20 3.72% 25,763 2,298,832
2021-05-14 87.00 89.99 85.00 85.00 86.03 1.03 1.21% 16,374 1,408,655
2021-05-13 85.00 85.00 85.00 85.66 85.00 -0.66 -0.77% 12,454 1,058,590
2021-05-12 89.49 89.49 85.00 87.94 85.66 -2.28 -2.59% 13,405 1,148,272
2021-05-11 86.20 89.99 85.00 89.49 87.94 -1.55 -1.73% 27,513 2,419,493
2021-05-10 89.99 90.00 89.00 88.99 89.49 0.50 0.56% 15,076 1,349,151
2021-05-07 91.40 91.40 86.20 91.06 88.99 -2.07 -2.27% 15,848 1,410,314
2021-05-06 91.00 91.50 90.00 93.49 91.06 -2.43 -2.60% 2,765 251,781
2021-05-05 89.01 93.50 89.01 90.01 93.49 3.48 3.87% 15,739 1,471,439
2021-05-04 89.01 93.99 89.01 93.98 90.01 -3.97 -4.22% 5,504 495,415
2021-05-03 94.00 94.00 90.00 93.35 93.98 0.63 0.67% 30,406 2,857,556
2021-04-30 94.49 94.49 93.00 94.43 93.35 -1.08 -1.14% 6,147 573,822
2021-04-29 94.50 94.50 94.00 93.65 94.43 0.78 0.83% 4,442 419,458
2021-04-28 93.60 94.50 93.50 93.85 93.65 -0.20 -0.21% 7,399 692,916
2021-04-27 94.00 94.00 93.80 93.79 93.85 0.06 0.06% 6,299 591,161
2021-04-26 93.50 94.70 93.50 93.00 93.79 0.79 0.85% 11,028 1,034,316
2021-04-23 94.00 94.00 91.00 94.83 93.00 -1.83 -1.93% 14,130 1,314,090
2021-04-22 94.99 95.00 93.99 93.99 94.83 0.84 0.89% 53,299 5,054,344
2021-04-21 93.00 94.95 93.00 92.51 93.99 1.48 1.60% 32,404 3,045,652
2021-04-20 91.00 93.00 91.00 92.00 92.51 0.51 0.55% 16,400 1,517,164
2021-04-19 91.00 92.00 89.00 91.50 92.00 0.50 0.55% 38,290 3,522,680
2021-04-16 91.00 92.00 90.00 91.00 91.50 0.50 0.55% 21,107 1,931,291
2021-04-15 91.00 91.00 91.00 89.44 91.00 1.56 1.74% 1,400 127,400
2021-04-14 91.00 92.00 88.11 88.43 89.44 1.01 1.14% 19,434 1,738,177
2021-04-13 88.00 91.99 88.00 88.66 88.43 -0.23 -0.26% 9,709 858,567
2021-04-12 91.00 91.00 86.30 92.00 88.66 -3.34 -3.63% 6,016 533,379
2021-04-09 86.50 92.00 86.00 89.89 92.00 2.11 2.35% 12,587 1,158,004
2021-04-08 91.00 91.00 86.10 92.00 89.89 -2.11 -2.29% 11,150 1,002,274
2021-04-07 92.00 92.00 92.00 87.56 92.00 4.44 5.07% 10,385 955,420
2021-04-06 92.90 92.90 86.00 91.42 87.56 -3.86 -4.22% 52,307 4,580,001
2021-04-05 92.00 93.00 90.00 91.20 91.42 0.22 0.24% 26,875 2,456,913
2021-04-02 93.00 95.00 88.00 89.53 91.20 1.67 1.87% 5,384 491,021
2021-04-01 88.50 90.00 86.00 88.18 89.53 1.35 1.53% 35,322 3,162,379
2021-03-31 88.77 88.79 88.00 88.76 88.18 -0.58 -0.65% 13,244 1,167,856
2021-03-30 88.70 88.77 88.00 88.65 88.76 0.11 0.12% 17,908 1,589,514
2021-03-29 88.79 88.79 88.50 88.79 88.65 -0.14 -0.16% 13,147 1,165,482
2021-03-26 88.00 88.79 87.50 87.18 88.79 1.61 1.85% 20,555 1,825,078
2021-03-25 88.00 88.00 87.00 87.75 87.18 -0.57 -0.65% 15,519 1,352,946
2021-03-24 87.70 88.00 87.70 88.00 87.75 -0.25 -0.28% 3,461 303,703
2021-03-23 87.00 88.00 86.97 87.00 88.00 1.00 1.15% 19,586 1,723,568
2021-03-22 86.00 87.00 85.50 86.12 87.00 0.88 1.02% 24,716 2,150,292
2021-03-19 86.00 87.97 85.13 85.11 86.12 1.01 1.19% 44,267 3,812,274
2021-03-18 85.98 85.98 85.10 85.59 85.11 -0.48 -0.56% 15,946 1,357,164
2021-03-17 85.95 86.00 85.50 84.25 85.59 1.34 1.59% 7,160 612,824
2021-03-16 85.60 85.95 84.10 85.00 84.25 -0.75 -0.88% 39,916 3,362,923
2021-03-15 85.00 85.96 84.20 84.69 85.00 0.31 0.37% 49,129 4,175,965
2021-03-12 85.97 85.97 84.00 85.00 84.69 -0.31 -0.36% 10,316 873,662
2021-03-11 84.99 85.00 84.00 84.99 85.00 0.01 0.01% 40,113 3,409,605
2021-03-10 85.00 85.00 84.99 85.00 84.99 -0.01 -0.01% 3,180 270,268
2021-03-09 84.00 85.00 84.00 80.26 85.00 4.74 5.91% 25,997 2,209,745
2021-03-05 80.00 84.00 80.00 80.32 80.26 -0.06 -0.07% 12,751 1,023,395
2021-03-04 84.00 84.00 80.00 84.00 80.32 -3.68 -4.38% 33,734 2,709,515
2021-03-03 84.00 85.00 83.30 83.50 84.00 0.50 0.60% 13,112 1,101,408
2021-03-02 85.00 85.00 83.40 86.49 83.50 -2.99 -3.46% 13,474 1,125,079
2021-03-01 87.00 87.99 86.00 86.00 86.49 0.49 0.57% 26,523 2,293,974
2021-02-26 88.00 88.00 85.99 81.31 86.00 4.69 5.77% 29,870 2,568,820
2021-02-25 89.00 89.00 81.00 89.29 81.31 -7.98 -8.94% 57,059 4,639,467
2021-02-24 95.80 95.80 85.00 95.35 89.29 -6.06 -6.36% 24,613 2,197,695
2021-02-23 98.40 98.40 95.00 98.53 95.35 -3.18 -3.23% 65,456 6,241,230
2021-02-22 98.00 100.00 98.00 93.03 98.53 5.50 5.91% 124,806 12,297,135
2021-02-19 89.00 93.50 88.00 81.31 93.03 11.72 14.41% 93,457 8,694,305
2021-02-18 77.50 85.00 75.00 74.97 81.31 6.34 8.46% 107,199 8,716,351
2021-02-17 77.31 77.31 74.02 77.65 74.97 -2.68 -3.45% 13,272 995,002
2021-02-16 78.80 79.00 77.30 79.00 77.65 -1.35 -1.71% 6,663 517,382
2021-02-15 79.84 79.84 77.30 78.68 79.00 0.32 0.41% 12,560 992,240
2021-02-11 79.84 79.84 78.00 79.03 78.68 -0.35 -0.44% 736 57,908
2021-02-10 79.84 79.84 79.00 79.00 79.03 0.03 0.04% 2,090 165,173
2021-02-08 79.00 79.00 79.00 79.04 79.00 -0.04 -0.05% 801 63,279
2021-02-05 79.79 79.80 79.00 79.75 79.04 -0.71 -0.89% 497 39,283
2021-02-04 78.50 79.79 75.10 79.00 79.75 0.75 0.95% 23,368 1,863,598
2021-02-03 79.00 79.75 79.00 75.13 79.00 3.87 5.15% 9,160 723,640
2021-02-02 79.00 79.00 74.00 79.79 75.13 -4.66 -5.84% 7,640 573,993
2021-02-01 79.79 79.79 79.79 79.82 79.79 -0.03 -0.04% 51 4,069
2021-01-29 76.12 79.83 70.00 79.85 79.82 -0.03 -0.04% 118,644 9,470,164
2021-01-28 79.80 79.85 79.80 79.85 79.85 0.00 0.00% 500 39,925
2021-01-27 79.89 79.89 76.50 76.11 79.85 3.74 4.91% 12,318 983,592
2021-01-26 79.95 79.95 75.70 75.68 76.11 0.43 0.57% 1,576 119,949
2021-01-25 77.00 77.00 75.65 75.01 75.68 0.67 0.89% 10,200 771,936
2021-01-21 75.00 75.70 75.00 75.61 75.01 -0.60 -0.79% 12,834 962,678
2021-01-20 80.00 80.00 75.60 76.80 75.61 -1.19 -1.55% 712 53,834
2021-01-19 77.50 80.00 75.50 79.60 76.80 -2.80 -3.52% 6,701 514,637
2021-01-18 78.60 80.00 78.00 78.88 79.60 0.72 0.91% 5,187 412,885
2021-01-15 83.50 83.50 78.05 82.18 78.88 -3.30 -4.02% 49,608 3,913,079
2021-01-14 83.49 83.50 79.00 80.54 82.18 1.64 2.04% 5,409 444,512
2021-01-13 82.00 82.00 79.00 82.00 80.54 -1.46 -1.78% 10,123 815,306
2021-01-12 81.00 82.00 81.00 79.85 82.00 2.15 2.69% 3,168 259,776
2021-01-11 81.00 81.00 79.00 81.00 79.85 -1.15 -1.42% 4,259 340,081
2021-01-08 81.00 81.00 80.97 77.98 81.00 3.02 3.87% 2,085 168,885
2021-01-07 77.01 78.00 77.01 81.98 77.98 -4.00 -4.88% 3,053 238,073
2021-01-06 81.00 81.98 77.00 80.27 81.98 1.71 2.13% 5,312 435,478
2021-01-05 80.00 82.00 80.00 83.57 80.27 -3.30 -3.95% 10,734 861,618
2021-01-04 83.00 83.99 83.00 82.83 83.57 0.74 0.89% 413 34,514
2020-12-31 77.89 87.00 77.89 76.99 82.83 5.84 7.59% 49,123 4,068,858
2020-12-30 77.60 77.60 76.99 70.62 76.99 6.37 9.02% 4,149 319,432
2020-12-25 73.00 73.00 70.03 77.90 70.62 -7.28 -9.35% 22,819 1,611,478
2020-12-24 74.00 77.90 73.20 73.50 77.90 4.40 5.99% 2,501 194,828