Дундаж ₮: 54.10
Дундаж Ш: 6,157
Сүүлчийн ₮: 45.00
Сүүлчийн Ш: 881
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2024-04-25 45.00 45.00 45.00 45.00 45.00 0.00 0.00% 881 39,645
2024-04-24 45.00 45.00 45.00 45.00 45.00 0.00 0.00% 1 45
2024-04-23 45.00 45.00 45.00 44.91 45.00 0.09 0.20% 2 90
2024-04-22 44.85 45.00 44.85 44.99 44.91 -0.08 -0.18% 1,002 45,000
2024-04-19 44.98 45.00 44.98 41.00 44.99 3.99 9.73% 147 6,614
2024-04-18 41.00 41.00 40.52 45.80 41.00 -4.80 -10.48% 340 13,940
2024-04-16 45.80 45.80 45.80 45.15 45.80 0.65 1.44% 820 37,556
2024-04-15 46.00 46.00 43.00 43.00 45.15 2.15 5.00% 213 9,617
2024-04-12 46.00 46.00 43.00 46.00 43.00 -3.00 -6.52% 416 17,888
2024-04-10 46.00 49.00 46.00 46.00 46.00 0.00 0.00% 379 17,434
2024-04-09 49.50 49.50 46.00 47.67 46.00 -1.67 -3.50% 2,618 120,428
2024-04-08 46.00 48.30 46.00 45.99 47.67 1.68 3.65% 5,479 261,184
2024-04-05 45.00 45.99 45.00 42.00 45.99 3.99 9.50% 1,790 82,322
2024-04-04 42.00 42.00 42.00 43.76 42.00 -1.76 -4.02% 300 12,600
2024-04-03 43.75 44.00 43.00 38.31 43.76 5.45 14.23% 4,865 212,892
2024-04-02 38.31 38.31 38.31 38.01 38.31 0.30 0.79% 10 383
2024-04-01 38.01 38.01 38.01 38.31 38.01 -0.30 -0.78% 100 3,801
2024-03-29 40.00 40.01 36.00 42.00 38.31 -3.69 -8.79% 4,692 179,751
2024-03-28 41.99 42.00 41.99 40.10 42.00 1.90 4.74% 50 2,100
2024-03-27 40.00 40.10 40.00 42.00 40.10 -1.90 -4.52% 21,025 843,103
2024-03-25 42.00 42.00 42.00 42.00 42.00 0.00 0.00% 693 29,106
2024-03-22 42.00 42.00 42.00 40.91 42.00 1.09 2.66% 150 6,300
2024-03-21 40.91 40.91 40.91 40.91 40.91 0.00 0.00% 1,603 65,579
2024-03-20 40.91 40.91 40.91 36.60 40.91 4.31 11.78% 897 36,696
2024-03-18 36.60 36.60 36.60 40.91 36.60 -4.31 -10.54% 77 2,818
2024-03-15 40.91 40.91 40.91 40.91 40.91 0.00 0.00% 2 82
2024-03-14 36.60 40.91 36.60 35.94 40.91 4.97 13.83% 31 1,268
2024-03-13 36.05 36.05 35.25 36.00 35.94 -0.06 -0.17% 20,000 718,800
2024-03-12 40.84 40.96 36.00 40.84 36.00 -4.84 -11.85% 26,663 959,868
2024-03-11 40.85 40.85 40.84 40.96 40.84 -0.12 -0.29% 62 2,532
2024-03-07 36.25 40.96 36.00 36.00 40.96 4.96 13.78% 5,972 244,613
2024-03-06 40.98 41.00 36.00 36.01 36.00 -0.01 -0.03% 26,624 958,464
2024-03-05 41.02 41.02 36.01 41.02 36.01 -5.01 -12.21% 2,000 72,020
2024-03-04 39.98 41.40 39.98 36.01 41.02 5.01 13.91% 2,642 108,375
2024-03-01 36.01 36.01 36.01 36.00 36.01 0.01 0.03% 309 11,127
2024-02-29 40.00 40.00 35.01 40.00 36.00 -4.00 -10.00% 238 8,568
2024-02-28 40.00 40.00 40.00 41.00 40.00 -1.00 -2.44% 607 24,280
2024-02-27 38.98 41.40 38.98 37.12 41.00 3.88 10.45% 51,554 2,113,714
2024-02-26 37.00 37.48 37.00 36.17 37.12 0.95 2.63% 200 7,424
2024-02-22 38.97 38.97 35.00 36.04 36.17 0.13 0.36% 2,200 79,574
2024-02-21 35.00 38.97 35.00 34.98 36.04 1.06 3.03% 9,627 346,957
2024-02-20 34.98 34.98 34.98 33.37 34.98 1.61 4.82% 1 35
2024-02-19 33.98 34.00 32.00 32.00 33.37 1.37 4.28% 33,158 1,106,482
2024-02-16 32.00 32.00 32.00 31.00 32.00 1.00 3.23% 11,427 365,664
2024-02-15 32.00 32.00 31.00 33.98 31.00 -2.98 -8.77% 228 7,068
2024-02-14 33.98 33.98 33.98 33.98 33.98 0.00 0.00% 1,000 33,980
2024-02-13 33.98 33.98 33.98 33.48 33.98 0.50 1.49% 100 3,398
2024-02-09 33.48 33.48 33.48 33.48 33.48 0.00 0.00% 20 670
2024-02-08 33.50 33.50 33.48 33.98 33.48 -0.50 -1.47% 11 368
2024-02-07 33.98 33.98 33.98 32.26 33.98 1.72 5.33% 1 34
2024-02-06 32.26 32.26 32.26 32.26 32.26 0.00 0.00% 92 2,968
2024-02-05 33.00 33.00 32.25 31.90 32.26 0.36 1.13% 101 3,258
2024-02-02 31.90 32.00 31.90 31.00 31.90 0.90 2.90% 201 6,412
2024-02-01 31.00 32.00 31.00 32.00 31.00 -1.00 -3.13% 380,221 11,786,851
2024-01-31 32.00 32.00 32.00 31.99 32.00 0.01 0.03% 1,000 32,000
2024-01-30 31.99 31.99 31.99 31.91 31.99 0.08 0.25% 3,094 98,977
2024-01-29 30.00 32.00 30.00 32.00 31.91 -0.09 -0.28% 384 12,253
2024-01-26 32.00 32.00 32.00 30.00 32.00 2.00 6.67% 2 64
2024-01-25 30.00 30.00 30.00 30.00 30.00 0.00 0.00% 127 3,810
2024-01-24 30.00 30.00 30.00 32.00 30.00 -2.00 -6.25% 207 6,210
2024-01-23 32.00 32.00 32.00 32.25 32.00 -0.25 -0.78% 1,549 49,568
2024-01-22 32.25 32.25 32.25 29.02 32.25 3.23 11.13% 2 65
2024-01-11 29.02 29.02 29.02 32.00 29.02 -2.98 -9.31% 150 4,353
2024-01-10 32.25 32.25 32.00 32.25 32.00 -0.25 -0.78% 322 10,304
2024-01-09 32.25 32.25 32.25 32.00 32.25 0.25 0.78% 10,000 322,500
2024-01-08 32.00 32.00 32.00 32.00 32.00 0.00 0.00% 1,019 32,608
2024-01-05 32.00 32.00 32.00 30.00 32.00 2.00 6.67% 5,256 168,192
2024-01-04 30.00 31.98 30.00 30.00 30.00 0.00 0.00% 53,500 1,605,000
2024-01-03 30.00 30.00 30.00 29.26 30.00 0.74 2.53% 18,297 548,910
2023-12-28 30.00 30.00 28.50 31.92 29.26 -2.66 -8.33% 19,997 585,112
2023-12-27 32.00 32.00 30.00 30.00 31.92 1.92 6.40% 242 7,725
2023-12-26 30.00 30.00 30.00 30.00 30.00 0.00 0.00% 3,000 90,000
2023-12-25 32.00 32.00 30.00 29.92 30.00 0.08 0.27% 5,608 168,240
2023-12-22 29.50 30.00 29.50 29.50 29.92 0.42 1.42% 81,282 2,431,957
2023-12-21 29.50 29.50 29.50 28.00 29.50 1.50 5.36% 1,411 41,625
2023-12-20 28.00 28.00 28.00 28.00 28.00 0.00 0.00% 6,600 184,800
2023-12-15 28.00 28.00 28.00 29.50 28.00 -1.50 -5.08% 6,960 194,880
2023-12-12 29.50 29.50 29.50 29.50 29.50 0.00 0.00% 14,726 434,417
2023-12-11 29.50 29.50 29.50 27.81 29.50 1.69 6.08% 15 443
2023-12-05 29.00 29.00 27.00 29.50 27.81 -1.69 -5.73% 19,308 536,955
2023-12-04 29.50 29.50 29.50 29.48 29.50 0.02 0.07% 10 295
2023-12-01 30.00 30.00 29.00 30.00 29.48 -0.52 -1.73% 14,059 414,459
2023-11-30 30.00 30.00 30.00 29.02 30.00 0.98 3.38% 6 180
2023-11-29 29.02 29.02 29.02 30.00 29.02 -0.98 -3.27% 300 8,706
2023-11-28 30.00 30.00 30.00 30.00 30.00 0.00 0.00% 766 22,980
2023-11-24 30.00 31.00 30.00 31.00 30.00 -1.00 -3.23% 8,878 266,340
2023-11-23 31.00 31.50 31.00 30.00 31.00 1.00 3.33% 676 20,956
2023-11-22 30.00 30.00 30.00 32.00 30.00 -2.00 -6.25% 8,784 263,520
2023-11-21 32.00 32.00 32.00 31.00 32.00 1.00 3.23% 3 96
2023-11-17 32.00 32.00 31.00 32.00 31.00 -1.00 -3.13% 1,469 45,539
2023-11-15 32.00 32.00 32.00 31.83 32.00 0.17 0.53% 500 16,000
2023-11-13 31.00 32.00 31.00 31.98 31.83 -0.15 -0.47% 600 19,098
2023-11-10 32.00 32.00 31.00 32.00 31.98 -0.02 -0.06% 13,250 423,735
2023-11-09 32.00 32.00 32.00 32.00 32.00 0.00 0.00% 20,852 667,264
2023-11-08 32.00 32.00 32.00 32.75 32.00 -0.75 -2.29% 2,487 79,584
2023-11-07 32.75 32.75 32.75 32.00 32.75 0.75 2.34% 110 3,603
2023-11-06 32.00 32.00 32.00 32.00 32.00 0.00 0.00% 2,173 69,536
2023-11-03 32.00 32.00 32.00 32.00 32.00 0.00 0.00% 718 22,976
2023-11-01 32.00 32.00 32.00 32.00 32.00 0.00 0.00% 13,138 420,416
2023-10-31 32.00 32.00 32.00 32.00 32.00 0.00 0.00% 520 16,640
2023-10-30 32.00 32.00 32.00 31.00 32.00 1.00 3.23% 1,000 32,000
2023-10-27 31.00 32.00 31.00 31.00 31.00 0.00 0.00% 129 3,999
2023-10-25 30.00 33.00 30.00 32.50 31.00 -1.50 -4.62% 15,000 465,000
2023-10-24 32.51 32.51 30.02 32.55 32.50 -0.05 -0.15% 434 14,105
2023-10-23 34.00 34.00 32.51 33.00 32.55 -0.45 -1.36% 10,098 328,690
2023-10-20 33.00 35.00 33.00 33.00 33.00 0.00 0.00% 700 23,100
2023-10-19 33.50 33.50 33.00 32.86 33.00 0.14 0.43% 1,470 48,510
2023-10-18 32.54 36.98 32.54 36.98 32.86 -4.12 -11.14% 1,391 45,708
2023-10-17 36.98 36.98 36.98 32.66 36.98 4.32 13.23% 6 222
2023-10-16 34.00 34.00 32.50 34.00 32.66 -1.34 -3.94% 5,584 182,373
2023-10-13 34.00 34.00 34.00 32.00 34.00 2.00 6.25% 6 204
2023-10-12 32.37 32.37 32.00 32.37 32.00 -0.37 -1.14% 2,589 82,848
2023-10-11 34.55 34.55 32.00 34.52 32.37 -2.15 -6.23% 410 13,272
2023-10-10 32.00 34.52 32.00 33.33 34.52 1.19 3.57% 6,153 212,402
2023-10-09 34.50 34.50 31.45 31.45 33.33 1.88 5.98% 7,831 261,007
2023-10-06 37.00 37.00 30.30 35.32 31.45 -3.87 -10.96% 14,114 443,885
2023-10-05 40.49 40.49 34.00 40.00 35.32 -4.68 -11.70% 10,154 358,639
2023-10-04 40.00 40.00 40.00 37.00 40.00 3.00 8.11% 100 4,000
2023-10-03 37.00 37.00 37.00 36.44 37.00 0.56 1.54% 506 18,722
2023-10-02 35.01 40.00 35.01 38.97 36.44 -2.53 -6.49% 56 2,041
2023-09-29 39.00 40.00 38.00 39.00 38.97 -0.03 -0.08% 2,318 90,332
2023-09-28 39.00 39.00 39.00 39.00 39.00 0.00 0.00% 50 1,950
2023-09-27 39.00 39.00 39.00 38.99 39.00 0.01 0.03% 50 1,950
2023-09-25 38.99 38.99 38.99 39.00 38.99 -0.01 -0.03% 8 312
2023-09-20 39.00 39.00 39.00 38.27 39.00 0.73 1.91% 148 5,772
2023-09-19 38.00 39.00 38.00 37.12 38.27 1.15 3.10% 4,130 158,055
2023-09-18 37.12 38.00 37.00 38.00 37.12 -0.88 -2.32% 1,278 47,439
2023-09-15 38.00 38.00 38.00 38.00 38.00 0.00 0.00% 51 1,938
2023-09-14 38.00 38.00 38.00 37.12 38.00 0.88 2.37% 124 4,712
2023-09-13 38.15 38.15 37.00 39.00 37.12 -1.88 -4.82% 44,387 1,647,645
2023-09-12 39.00 39.00 39.00 39.24 39.00 -0.24 -0.61% 177 6,903
2023-09-11 39.00 40.00 39.00 39.00 39.24 0.24 0.62% 1,964 77,067
2023-09-08 40.00 40.00 39.00 40.00 39.00 -1.00 -2.50% 723 28,197
2023-09-07 40.00 40.00 40.00 40.00 40.00 0.00 0.00% 50 2,000
2023-09-06 40.00 40.00 40.00 40.00 40.00 0.00 0.00% 2 80
2023-09-05 40.00 40.00 40.00 39.00 40.00 1.00 2.56% 50 2,000
2023-09-04 39.00 39.01 39.00 40.98 39.00 -1.98 -4.83% 4,103 160,017
2023-09-01 40.98 40.98 40.98 40.98 40.98 0.00 0.00% 2 82
2023-08-31 40.98 40.98 40.98 40.98 40.98 0.00 0.00% 550 22,539
2023-08-30 39.01 40.98 39.01 38.55 40.98 2.43 6.30% 601 24,629
2023-08-29 40.98 40.98 38.15 40.98 38.55 -2.43 -5.93% 700 26,985
2023-08-28 40.98 40.98 40.98 41.00 40.98 -0.02 -0.05% 362 14,835
2023-08-25 41.00 41.00 41.00 38.20 41.00 2.80 7.33% 195 7,995
2023-08-24 38.20 38.20 38.20 40.00 38.20 -1.80 -4.50% 2,000 76,400
2023-08-23 40.00 41.50 40.00 40.00 40.00 0.00 0.00% 23,741 949,640
2023-08-22 40.00 40.00 40.00 40.00 40.00 0.00 0.00% 14,334 573,360
2023-08-21 40.00 40.00 40.00 41.10 40.00 -1.10 -2.68% 80,318 3,212,720
2023-08-18 41.10 41.50 41.10 41.00 41.10 0.10 0.24% 2,269 93,256
2023-08-17 41.00 41.00 41.00 41.00 41.00 0.00 0.00% 1,258 51,578
2023-08-16 41.00 41.00 41.00 38.11 41.00 2.89 7.58% 3,062 125,542
2023-08-15 40.00 40.00 38.06 40.00 38.11 -1.89 -4.73% 150 5,717
2023-08-11 40.00 40.00 40.00 40.00 40.00 0.00 0.00% 47 1,880
2023-08-09 40.00 40.00 39.99 40.00 40.00 0.00 0.00% 6,616 264,640
2023-08-08 40.00 40.00 40.00 41.00 40.00 -1.00 -2.44% 151 6,040
2023-08-07 41.00 41.00 41.00 41.10 41.00 -0.10 -0.24% 264 10,824
2023-08-03 41.10 41.10 41.10 41.10 41.10 0.00 0.00% 47 1,932
2023-08-02 41.10 41.10 41.10 41.10 41.10 0.00 0.00% 3 123
2023-08-01 41.10 41.10 41.10 41.10 41.10 0.00 0.00% 122 5,014
2023-07-31 41.00 41.10 41.00 41.00 41.10 0.10 0.24% 159 6,535
2023-07-27 38.02 41.10 38.02 41.00 41.00 0.00 0.00% 25,067 1,027,747
2023-07-26 41.00 41.00 41.00 41.00 41.00 0.00 0.00% 3,003 123,123
2023-07-25 41.00 41.00 41.00 41.00 41.00 0.00 0.00% 569 23,329
2023-07-24 41.00 41.00 41.00 38.02 41.00 2.98 7.84% 618 25,338
2023-07-21 38.02 38.02 38.02 41.00 38.02 -2.98 -7.27% 167 6,349
2023-07-20 41.00 41.00 41.00 41.00 41.00 0.00 0.00% 520 21,320
2023-07-18 41.00 41.00 41.00 38.01 41.00 2.99 7.87% 2,700 110,700
2023-07-07 38.01 38.01 38.01 40.50 38.01 -2.49 -6.15% 129 4,903
2023-07-06 40.50 40.50 40.50 40.45 40.50 0.05 0.12% 116 4,698
2023-07-04 40.48 40.48 40.45 40.44 40.45 0.01 0.02% 11,256 455,305
2023-07-03 40.00 40.50 40.00 40.39 40.44 0.05 0.12% 10,526 425,671
2023-06-30 40.39 40.39 40.39 40.40 40.39 -0.01 -0.02% 57 2,302
2023-06-29 40.40 40.40 40.40 40.40 40.40 0.00 0.00% 264 10,666
2023-06-28 40.40 40.40 40.40 40.01 40.40 0.39 0.97% 132 5,333
2023-06-26 40.00 40.40 40.00 37.90 40.01 2.11 5.57% 1,014 40,570
2023-06-23 37.05 37.90 37.00 38.00 37.90 -0.10 -0.26% 129,750 4,917,525
2023-06-22 38.00 38.00 38.00 38.21 38.00 -0.21 -0.55% 12,345 469,110
2023-06-20 40.00 40.00 38.13 40.00 38.21 -1.79 -4.48% 12,136 463,717
2023-06-19 40.00 40.00 40.00 40.00 40.00 0.00 0.00% 406 16,240
2023-06-13 40.40 40.40 40.00 40.50 40.00 -0.50 -1.23% 1,005 40,200
2023-06-09 40.50 40.50 40.50 40.82 40.50 -0.32 -0.78% 210 8,505
2023-06-07 40.48 41.54 40.48 40.00 40.82 0.82 2.05% 1,469 59,965
2023-06-06 38.00 40.00 38.00 40.00 40.00 0.00 0.00% 4,806 192,240
2023-06-05 40.00 40.00 38.51 40.03 40.00 -0.03 -0.07% 4,424 176,960
2023-06-02 40.00 40.10 40.00 38.22 40.03 1.81 4.74% 5,151 206,195
2023-05-31 38.60 38.60 38.00 39.00 38.22 -0.78 -2.00% 1,000 38,220
2023-05-30 40.00 40.00 39.00 39.01 39.00 -0.01 -0.03% 1,001 39,039
2023-05-29 39.03 39.03 39.00 40.00 39.01 -0.99 -2.48% 4,000 156,040
2023-05-24 40.00 40.00 40.00 40.00 40.00 0.00 0.00% 1,152 46,080
2023-05-23 40.00 40.00 40.00 40.01 40.00 -0.01 -0.02% 701 28,040
2023-05-22 43.85 44.99 40.00 42.19 40.01 -2.18 -5.17% 7,442 297,754
2023-05-19 44.98 44.99 40.09 40.06 42.19 2.13 5.32% 2,901 122,393
2023-05-18 45.00 45.00 40.05 46.00 40.06 -5.94 -12.91% 9,925 397,596
2023-05-17 46.00 46.00 46.00 46.96 46.00 -0.96 -2.04% 499 22,954
2023-05-16 46.96 46.96 46.96 46.97 46.96 -0.01 -0.02% 1 47
2023-05-15 46.99 46.99 46.97 46.83 46.97 0.14 0.30% 47 2,208
2023-05-12 46.65 46.99 46.65 46.75 46.83 0.08 0.17% 1,557 72,914
2023-05-11 46.75 46.75 46.75 40.89 46.75 5.86 14.33% 318 14,867
2023-05-10 40.06 41.25 40.06 46.95 40.89 -6.06 -12.91% 3,767 154,033
2023-05-09 46.00 46.95 44.00 45.00 46.95 1.95 4.33% 7,532 353,627
2023-05-08 45.00 45.00 45.00 45.91 45.00 -0.91 -1.98% 490 22,050
2023-05-05 46.00 46.00 45.00 45.03 45.91 0.88 1.95% 2,802 128,640
2023-05-04 45.00 46.00 45.00 44.04 45.03 0.99 2.25% 2,005 90,285
2023-05-03 45.00 45.00 44.00 44.20 44.04 -0.16 -0.36% 2,443 107,590
2023-05-02 45.00 45.00 44.02 44.22 44.20 -0.02 -0.05% 601 26,564
2023-05-01 46.95 46.95 43.00 46.98 44.22 -2.76 -5.87% 3,060 135,313
2023-04-28 46.98 46.98 46.98 44.00 46.98 2.98 6.77% 623 29,269
2023-04-27 44.00 44.00 44.00 39.08 44.00 4.92 12.59% 75 3,300
2023-04-26 45.00 45.00 38.00 42.08 39.08 -3.00 -7.13% 23,747 928,033
2023-04-25 47.48 47.48 42.00 47.49 42.08 -5.41 -11.39% 13,284 558,991
2023-04-24 47.45 47.50 47.45 47.45 47.49 0.04 0.08% 457 21,703
2023-04-21 47.98 47.98 45.10 47.86 47.45 -0.41 -0.86% 739 35,066
2023-04-20 45.00 48.00 45.00 42.12 47.86 5.74 13.63% 21 1,005
2023-04-19 42.20 48.00 42.12 48.00 42.12 -5.88 -12.25% 2,478 104,373
2023-04-18 42.00 48.00 42.00 48.00 48.00 0.00 0.00% 252 12,096
2023-04-17 48.00 48.00 48.00 48.00 48.00 0.00 0.00% 468 22,464
2023-04-14 48.00 48.00 48.00 48.00 48.00 0.00 0.00% 200 9,600
2023-04-12 48.00 48.00 48.00 46.76 48.00 1.24 2.65% 2,449 117,552
2023-04-11 45.00 47.00 45.00 41.17 46.76 5.59 13.58% 1,969 92,070
2023-04-10 47.00 47.00 40.00 45.15 41.17 -3.98 -8.82% 2,700 111,159
2023-04-07 47.00 47.00 45.02 48.00 45.15 -2.85 -5.94% 402 18,150
2023-04-06 49.00 49.49 48.00 49.49 48.00 -1.49 -3.01% 187 8,976
2023-04-05 49.48 49.49 49.48 50.07 49.49 -0.58 -1.16% 1,054 52,162
2023-04-04 49.98 50.42 49.98 49.98 50.07 0.09 0.18% 502 25,135
2023-04-03 47.00 49.98 47.00 47.00 49.98 2.98 6.34% 856 42,783
2023-03-31 47.00 47.00 47.00 47.00 47.00 0.00 0.00% 2,710 127,370
2023-03-29 47.00 47.00 47.00 48.75 47.00 -1.75 -3.59% 1,435 67,445
2023-03-28 50.50 50.50 47.00 51.00 48.75 -2.25 -4.41% 202 9,848
2023-03-27 51.00 51.00 51.00 47.00 51.00 4.00 8.51% 100 5,100
2023-03-23 50.00 50.00 47.00 50.00 47.00 -3.00 -6.00% 2,000 94,000
2023-03-22 50.25 50.25 50.00 50.26 50.00 -0.26 -0.52% 890 44,500
2023-03-21 50.50 50.50 50.25 50.50 50.26 -0.24 -0.48% 175 8,796
2023-03-20 50.50 50.50 50.50 47.50 50.50 3.00 6.32% 682 34,441
2023-03-16 47.50 47.50 47.50 51.00 47.50 -3.50 -6.86% 5,060 240,350
2023-03-14 51.00 51.00 51.00 49.50 51.00 1.50 3.03% 26,555 1,354,305
2023-03-13 49.50 49.50 49.50 49.74 49.50 -0.24 -0.48% 3,100 153,450
2023-03-09 51.00 51.00 49.50 49.50 49.74 0.24 0.48% 8,200 407,868
2023-03-07 49.51 49.51 49.50 50.00 49.50 -0.50 -1.00% 3,200 158,400
2023-03-03 50.00 50.00 50.00 50.50 50.00 -0.50 -0.99% 121 6,050
2023-03-02 50.50 50.50 50.50 50.01 50.50 0.49 0.98% 100 5,050
2023-03-01 50.99 51.00 50.00 49.50 50.01 0.51 1.03% 32,003 1,600,470
2023-02-28 50.50 50.50 49.50 50.48 49.50 -0.98 -1.94% 444 21,978
2023-02-27 51.00 51.00 50.00 49.56 50.48 0.92 1.86% 499 25,190
2023-02-24 49.95 50.00 47.00 49.95 49.56 -0.39 -0.78% 40,868 2,025,418
2023-02-20 49.95 49.95 49.95 49.50 49.95 0.45 0.91% 16 799
2023-02-17 46.00 50.00 46.00 46.00 49.50 3.50 7.61% 5,310 262,845
2023-02-16 49.50 49.50 46.00 44.30 46.00 1.70 3.84% 2,473 113,758
2023-02-15 50.00 50.00 44.00 49.00 44.30 -4.70 -9.59% 6,420 284,406
2023-02-14 50.00 50.00 49.00 49.00 49.00 0.00 0.00% 27 1,323
2023-02-13 45.61 50.00 45.61 50.00 49.00 -1.00 -2.00% 1,898 93,002
2023-02-10 50.00 50.00 50.00 49.99 50.00 0.01 0.02% 87 4,350
2023-02-09 50.00 50.00 49.98 50.74 49.99 -0.75 -1.48% 271 13,547
2023-02-08 50.00 51.00 50.00 50.00 50.74 0.74 1.48% 29,412 1,492,365
2023-02-07 50.00 50.00 50.00 49.50 50.00 0.50 1.01% 11,118 555,900
2023-02-06 50.00 50.00 49.00 50.00 49.50 -0.50 -1.00% 1,856 91,872
2023-02-03 50.00 51.00 50.00 50.00 50.00 0.00 0.00% 9,312 465,600
2023-02-02 50.00 50.00 50.00 48.50 50.00 1.50 3.09% 337 16,850
2023-02-01 48.50 48.50 48.50 48.50 48.50 0.00 0.00% 17,390 843,415
2023-01-31 48.50 48.50 48.50 48.50 48.50 0.00 0.00% 1,005 48,743
2023-01-30 48.50 48.50 48.50 48.00 48.50 0.50 1.04% 5,601 271,649
2023-01-26 48.00 48.00 48.00 50.00 48.00 -2.00 -4.00% 4,074 195,552
2023-01-25 50.00 50.00 50.00 50.00 50.00 0.00 0.00% 22,698 1,134,900
2023-01-24 50.00 50.00 50.00 50.00 50.00 0.00 0.00% 8,755 437,750
2023-01-20 50.00 50.00 50.00 51.00 50.00 -1.00 -1.96% 1,275 63,750
2023-01-19 51.00 51.00 51.00 51.00 51.00 0.00 0.00% 107 5,457
2023-01-18 51.00 51.00 51.00 48.50 51.00 2.50 5.15% 2,400 122,400
2023-01-17 52.00 52.00 48.50 50.48 48.50 -1.98 -3.92% 2,817 136,625
2023-01-16 49.00 50.50 49.00 50.50 50.48 -0.02 -0.04% 12,211 616,411
2023-01-13 50.50 50.50 50.50 50.50 50.50 0.00 0.00% 1,507 76,104
2023-01-12 49.00 50.50 49.00 50.50 50.50 0.00 0.00% 3,345 168,923
2023-01-11 50.50 50.50 50.50 50.99 50.50 -0.49 -0.96% 29,145 1,471,823
2023-01-10 50.50 51.00 50.50 51.00 50.99 -0.01 -0.02% 5,529 281,924
2023-01-09 51.00 51.00 51.00 48.30 51.00 2.70 5.59% 600 30,600
2023-01-06 52.00 52.00 48.30 52.00 48.30 -3.70 -7.12% 1,300 62,790
2023-01-05 52.00 52.00 52.00 52.00 52.00 0.00 0.00% 100 5,200
2023-01-04 52.00 52.00 52.00 52.00 52.00 0.00 0.00% 1,000 52,000
2023-01-03 52.00 52.00 52.00 48.50 52.00 3.50 7.22% 101 5,252
2023-01-02 52.00 52.00 48.50 52.00 48.50 -3.50 -6.73% 323 15,666
2022-12-30 52.00 52.00 52.00 53.00 52.00 -1.00 -1.89% 580 30,160
2022-12-28 53.00 53.00 52.00 53.00 53.00 0.00 0.00% 10,246 543,038
2022-12-27 53.00 53.00 53.00 47.77 53.00 5.23 10.95% 87 4,611
2022-12-26 52.80 52.90 47.00 53.42 47.77 -5.65 -10.58% 14,541 694,624
2022-12-23 56.00 59.80 47.10 52.00 53.42 1.42 2.73% 16,865 900,928
2022-12-22 52.00 52.00 52.00 53.92 52.00 -1.92 -3.56% 5,000 260,000
2022-12-21 54.00 54.00 53.00 54.00 53.92 -0.08 -0.15% 1,277 68,856
2022-12-20 56.00 56.00 54.00 56.00 54.00 -2.00 -3.57% 88 4,752
2022-12-19 56.00 56.00 56.00 56.00 56.00 0.00 0.00% 4 224
2022-12-16 56.00 56.00 56.00 56.00 56.00 0.00 0.00% 2,052 114,912
2022-12-14 56.00 56.00 56.00 55.55 56.00 0.45 0.81% 1 56
2022-12-08 55.55 55.55 55.55 55.55 55.55 0.00 0.00% 610 33,886
2022-12-07 55.00 55.55 55.00 55.05 55.55 0.50 0.91% 769 42,718
2022-12-06 52.50 55.55 52.50 53.00 55.05 2.05 3.87% 2,201 121,165
2022-11-30 53.00 53.00 53.00 52.22 53.00 0.78 1.49% 2,089 110,717
2022-11-28 53.00 53.00 52.00 52.00 52.22 0.22 0.42% 500 26,110
2022-11-25 52.00 52.00 52.00 52.00 52.00 0.00 0.00% 175 9,100
2022-11-23 52.00 52.00 52.00 51.69 52.00 0.31 0.60% 265 13,780
2022-11-22 51.00 55.00 51.00 55.00 51.69 -3.31 -6.02% 3,004 155,277
2022-11-16 55.00 55.00 55.00 55.00 55.00 0.00 0.00% 116 6,380
2022-11-15 55.00 55.00 55.00 52.00 55.00 3.00 5.77% 10 550
2022-11-11 52.00 52.00 52.00 55.55 52.00 -3.55 -6.39% 2 104
2022-11-09 55.55 55.55 55.55 55.55 55.55 0.00 0.00% 2 111
2022-11-08 52.00 55.55 52.00 52.00 55.55 3.55 6.83% 541 30,053
2022-11-07 52.00 52.00 52.00 52.00 52.00 0.00 0.00% 4 208
2022-11-03 52.00 52.00 52.00 52.00 52.00 0.00 0.00% 700 36,400
2022-11-01 52.00 52.00 52.00 52.00 52.00 0.00 0.00% 90 4,680
2022-10-31 52.00 52.00 52.00 52.00 52.00 0.00 0.00% 4,235 220,220
2022-10-28 52.00 52.00 52.00 52.00 52.00 0.00 0.00% 2 104
2022-10-27 52.00 52.00 52.00 52.00 52.00 0.00 0.00% 69 3,588
2022-10-26 52.00 52.00 52.00 52.00 52.00 0.00 0.00% 100 5,200
2022-10-25 52.00 52.00 52.00 52.00 52.00 0.00 0.00% 11 572
2022-10-24 52.00 52.00 50.50 52.00 52.00 0.00 0.00% 408 21,216
2022-10-21 52.00 52.00 52.00 52.00 52.00 0.00 0.00% 2,619 136,188
2022-10-19 52.00 52.00 52.00 52.00 52.00 0.00 0.00% 706 36,712
2022-10-18 52.00 52.00 52.00 52.00 52.00 0.00 0.00% 10 520
2022-10-10 52.00 52.00 52.00 53.00 52.00 -1.00 -1.89% 4 208
2022-10-05 53.00 53.00 53.00 53.00 53.00 0.00 0.00% 602 31,906
2022-10-03 53.00 53.00 53.00 53.00 53.00 0.00 0.00% 50 2,650
2022-09-30 53.00 53.00 53.00 53.18 53.00 -0.18 -0.34% 90 4,770
2022-09-29 52.00 55.00 52.00 48.00 53.18 5.18 10.79% 9,169 487,607
2022-09-28 48.00 48.00 48.00 51.30 48.00 -3.30 -6.43% 5,672 272,256
2022-09-27 53.00 55.00 48.00 53.02 51.30 -1.72 -3.24% 6,774 347,506
2022-09-26 55.66 55.66 53.00 55.66 53.02 -2.64 -4.74% 3,000 159,060
2022-09-21 51.00 57.00 49.00 52.00 55.66 3.66 7.04% 4,063 226,147
2022-09-20 52.00 52.00 52.00 51.36 52.00 0.64 1.25% 4 208
2022-09-19 51.00 52.00 51.00 49.00 51.36 2.36 4.82% 1,400 71,904
2022-09-15 49.00 49.00 49.00 56.00 49.00 -7.00 -12.50% 380 18,620
2022-09-14 56.00 56.00 56.00 50.00 56.00 6.00 12.00% 39 2,184
2022-09-13 50.00 50.00 50.00 56.00 50.00 -6.00 -10.71% 4,261 213,050
2022-09-12 50.00 56.00 50.00 56.00 56.00 0.00 0.00% 15,850 887,600
2022-09-09 56.00 56.00 56.00 62.04 56.00 -6.04 -9.74% 250 14,000
2022-08-30 63.00 64.00 61.00 63.00 62.04 -0.96 -1.52% 24 1,489
2022-08-29 63.00 63.00 63.00 63.02 63.00 -0.02 -0.03% 2 126
2022-08-26 63.00 64.00 63.00 63.00 63.02 0.02 0.03% 1,844 116,209
2022-08-24 63.00 63.00 63.00 64.02 63.00 -1.02 -1.59% 20 1,260
2022-08-22 65.00 65.00 64.00 65.00 64.02 -0.98 -1.51% 1,025 65,621
2022-08-18 65.00 65.00 65.00 65.00 65.00 0.00 0.00% 30 1,950
2022-08-17 65.00 65.00 65.00 64.00 65.00 1.00 1.56% 90 5,850
2022-08-10 64.00 64.00 64.00 65.00 64.00 -1.00 -1.54% 166 10,624
2022-08-08 65.00 65.00 65.00 64.33 65.00 0.67 1.04% 50 3,250
2022-08-05 64.00 65.00 64.00 65.00 64.33 -0.67 -1.03% 150 9,650
2022-08-04 65.00 65.00 65.00 65.00 65.00 0.00 0.00% 1 65
2022-08-03 65.00 65.00 65.00 64.05 65.00 0.95 1.48% 50 3,250
2022-08-02 64.00 65.00 64.00 64.00 64.05 0.05 0.08% 914 58,542
2022-08-01 64.00 64.00 64.00 60.00 64.00 4.00 6.67% 154 9,856
2022-07-29 60.00 60.00 60.00 56.00 60.00 4.00 7.14% 200 12,000
2022-07-28 56.00 56.00 56.00 56.20 56.00 -0.20 -0.36% 8 448
2022-07-27 56.20 56.20 56.20 65.00 56.20 -8.80 -13.54% 2,275 127,855
2022-07-26 65.00 66.00 65.00 65.00 65.00 0.00 0.00% 10,008 650,520
2022-07-22 60.00 65.00 60.00 65.90 65.00 -0.90 -1.37% 700 45,500
2022-07-20 65.00 66.00 65.00 66.00 65.90 -0.10 -0.15% 99 6,524
2022-07-19 66.00 66.00 66.00 66.00 66.00 0.00 0.00% 6 396
2022-07-07 66.00 66.00 66.00 67.00 66.00 -1.00 -1.49% 9,185 606,210
2022-06-30 67.00 67.00 67.00 63.50 67.00 3.50 5.51% 1 67
2022-06-24 63.50 63.50 63.50 65.00 63.50 -1.50 -2.31% 1,000 63,500
2022-06-22 66.00 66.00 65.00 66.00 65.00 -1.00 -1.52% 10,001 650,065
2022-06-20 67.00 67.00 66.00 68.00 66.00 -2.00 -2.94% 10,025 661,650
2022-06-15 68.00 68.00 68.00 67.00 68.00 1.00 1.49% 1,000 68,000
2022-06-09 67.00 67.00 67.00 67.00 67.00 0.00 0.00% 9,399 629,733
2022-06-08 62.00 67.98 60.00 62.00 67.00 5.00 8.06% 704 47,168
2022-06-06 62.00 62.00 62.00 68.00 62.00 -6.00 -8.82% 616 38,192
2022-06-03 68.00 68.00 68.00 68.98 68.00 -0.98 -1.42% 1 68
2022-05-31 68.98 68.98 68.98 69.00 68.98 -0.02 -0.03% 1 69
2022-05-26 69.00 69.00 69.00 69.94 69.00 -0.94 -1.34% 2 138
2022-05-24 69.94 69.94 69.94 69.94 69.94 0.00 0.00% 976 68,261
2022-05-23 69.94 69.94 69.94 69.94 69.94 0.00 0.00% 18 1,259
2022-05-20 69.94 69.94 69.94 67.00 69.94 2.94 4.39% 1 70
2022-05-18 67.00 67.00 67.00 62.75 67.00 4.25 6.77% 515 34,505
2022-05-16 67.00 67.00 62.00 62.12 62.75 0.63 1.01% 68,449 4,295,175
2022-05-12 65.98 65.98 62.01 66.25 62.12 -4.13 -6.23% 320 19,878
2022-05-11 67.00 67.00 65.98 62.00 66.25 4.25 6.85% 14,580 965,925
2022-05-10 62.00 62.00 62.00 62.00 62.00 0.00 0.00% 409 25,358
2022-05-04 62.00 62.00 62.00 61.50 62.00 0.50 0.81% 120 7,440
2022-05-03 61.99 62.00 61.50 62.11 61.50 -0.61 -0.98% 10,724 659,526
2022-05-02 63.00 65.00 62.00 65.35 62.11 -3.24 -4.96% 5,854 363,592
2022-04-28 63.00 66.00 63.00 66.00 65.35 -0.65 -0.98% 350 22,873
2022-04-26 66.00 66.00 66.00 62.45 66.00 3.55 5.68% 250 16,500
2022-04-25 65.00 65.00 62.00 65.99 62.45 -3.54 -5.36% 40 2,498
2022-04-22 65.99 65.99 65.99 65.99 65.99 0.00 0.00% 325 21,447
2022-04-20 65.99 65.99 65.99 66.00 65.99 -0.01 -0.02% 175 11,548
2022-04-14 66.00 66.00 66.00 64.00 66.00 2.00 3.13% 1,011 66,726
2022-04-12 64.00 64.00 64.00 63.00 64.00 1.00 1.59% 150 9,600
2022-04-11 63.00 63.00 63.00 63.00 63.00 0.00 0.00% 100 6,300
2022-04-08 63.00 63.00 63.00 66.00 63.00 -3.00 -4.55% 180 11,340
2022-04-06 66.00 66.00 66.00 66.00 66.00 0.00 0.00% 1 66
2022-04-04 63.00 66.00 63.00 65.00 66.00 1.00 1.54% 297 19,602
2022-04-01 65.00 65.00 65.00 66.98 65.00 -1.98 -2.96% 913 59,345
2022-03-31 66.98 66.98 66.98 65.00 66.98 1.98 3.05% 65 4,354
2022-03-30 65.00 65.00 65.00 66.98 65.00 -1.98 -2.96% 2 130
2022-03-29 66.98 66.98 66.98 66.00 66.98 0.98 1.48% 240 16,075
2022-03-24 60.00 66.00 60.00 58.00 66.00 8.00 13.79% 16,383 1,081,278
2022-03-23 58.00 58.02 58.00 60.00 58.00 -2.00 -3.33% 1,905 110,490
2022-03-22 60.00 60.00 60.00 60.00 60.00 0.00 0.00% 117 7,020
2022-03-21 60.00 60.00 60.00 61.00 60.00 -1.00 -1.64% 1,573 94,380
2022-03-16 61.00 61.00 61.00 62.62 61.00 -1.62 -2.59% 735 44,835
2022-03-14 63.00 63.00 62.00 63.00 62.62 -0.38 -0.60% 1,608 100,693
2022-03-10 63.00 63.00 63.00 61.70 63.00 1.30 2.11% 19 1,197
2022-03-01 61.70 61.70 61.70 65.96 61.70 -4.26 -6.46% 100 6,170
2022-02-28 69.25 69.25 61.70 69.00 65.96 -3.04 -4.41% 1,145 75,524
2022-02-25 69.00 69.00 69.00 69.00 69.00 0.00 0.00% 1,100 75,900
2022-02-24 69.00 69.00 69.00 61.83 69.00 7.17 11.60% 400 27,600
2022-02-22 63.00 63.00 61.70 62.62 61.83 -0.79 -1.26% 3,360 207,749
2022-02-21 64.00 64.00 62.00 65.39 62.62 -2.77 -4.24% 5,888 368,707
2022-02-18 65.00 69.40 65.00 69.56 65.39 -4.17 -5.99% 8,217 537,310
2022-02-16 69.75 69.75 68.00 65.00 69.56 4.56 7.02% 660 45,910
2022-02-15 65.00 69.79 65.00 65.88 65.00 -0.88 -1.34% 5,820 378,300
2022-02-14 64.80 71.99 64.80 64.89 65.88 0.99 1.53% 2,232 147,044
2022-02-11 64.89 64.89 64.89 63.00 64.89 1.89 3.00% 1 65
2022-02-10 63.00 63.00 63.00 63.00 63.00 0.00 0.00% 1,800 113,400
2022-02-09 63.00 63.00 63.00 64.78 63.00 -1.78 -2.75% 240 15,120
2022-02-08 64.78 64.78 64.78 64.78 64.78 0.00 0.00% 424 27,467
2022-02-01 64.78 64.78 64.77 64.77 64.78 0.01 0.02% 1,494 96,781
2022-01-31 64.77 64.77 64.77 63.50 64.77 1.27 2.00% 428 27,722
2022-01-28 63.50 63.50 63.50 63.60 63.50 -0.10 -0.16% 6,747 428,435
2022-01-27 63.50 64.77 63.50 63.50 63.60 0.10 0.16% 3,045 193,662
2022-01-26 64.77 64.77 63.50 64.77 63.50 -1.27 -1.96% 20,097 1,276,160
2022-01-25 64.77 64.77 63.50 62.00 64.77 2.77 4.47% 2,829 183,234
2022-01-24 64.77 64.77 62.00 64.77 62.00 -2.77 -4.28% 1,800 111,600
2022-01-21 64.77 64.77 64.77 64.41 64.77 0.36 0.56% 7 453
2022-01-20 64.50 64.50 63.00 64.75 64.41 -0.34 -0.53% 1,065 68,597
2022-01-19 62.00 64.78 62.00 62.50 64.75 2.25 3.60% 2,510 162,523
2022-01-17 62.50 62.50 62.50 64.78 62.50 -2.28 -3.52% 2,000 125,000
2022-01-14 64.78 64.78 64.78 63.58 64.78 1.20 1.89% 2,150 139,277
2022-01-12 64.78 64.78 62.00 63.61 63.58 -0.03 -0.05% 10,299 654,810
2022-01-11 64.00 64.50 63.00 64.50 63.61 -0.89 -1.38% 100 6,361
2022-01-10 64.50 64.50 64.50 62.64 64.50 1.86 2.97% 165 10,643
2022-01-07 64.50 64.50 62.50 64.62 62.64 -1.98 -3.06% 625 39,150
2022-01-06 64.50 64.75 64.50 64.50 64.62 0.12 0.19% 1,170 75,605
2022-01-05 64.50 64.50 64.50 61.00 64.50 3.50 5.74% 399 25,736
2022-01-04 61.00 61.00 61.00 56.07 61.00 4.93 8.79% 1 61
2021-12-31 64.50 64.50 56.00 64.50 56.07 -8.43 -13.07% 1,815 101,767
2021-12-30 64.50 64.50 64.50 60.00 64.50 4.50 7.50% 25 1,613
2021-12-24 60.00 60.00 60.00 56.23 60.00 3.77 6.70% 3,002 180,120
2021-12-23 60.00 60.00 54.00 57.10 56.23 -0.87 -1.52% 28,246 1,588,273
2021-12-22 57.10 57.10 57.10 63.00 57.10 -5.90 -9.37% 400 22,840
2021-12-20 63.00 63.00 63.00 61.94 63.00 1.06 1.71% 700 44,100
2021-12-17 63.00 63.00 61.51 62.00 61.94 -0.06 -0.10% 4,004 248,008
2021-12-16 62.00 62.00 62.00 62.00 62.00 0.00 0.00% 1,000 62,000
2021-12-14 62.00 62.00 62.00 65.00 62.00 -3.00 -4.62% 910 56,420
2021-12-13 65.00 65.00 65.00 62.00 65.00 3.00 4.84% 22 1,430
2021-12-10 62.00 62.00 62.00 61.98 62.00 0.02 0.03% 500 31,000
2021-12-09 62.10 62.10 61.50 64.90 61.98 -2.92 -4.50% 5,400 334,692
2021-12-08 64.90 65.00 64.90 62.00 64.90 2.90 4.68% 2,006 130,189
2021-12-07 65.00 65.00 62.00 62.65 62.00 -0.65 -1.04% 2,699 167,338
2021-12-06 63.00 63.00 62.00 65.00 62.65 -2.35 -3.62% 2,878 180,307
2021-11-30 65.00 65.00 65.00 65.10 65.00 -0.10 -0.15% 1,569 101,985
2021-11-29 66.79 66.79 65.10 66.80 65.10 -1.70 -2.54% 26 1,693
2021-11-22 63.10 66.80 63.10 64.00 66.80 2.80 4.38% 1,550 103,540
2021-11-19 65.00 65.00 64.00 66.00 64.00 -2.00 -3.03% 1,000 64,000
2021-11-18 66.00 66.00 65.00 66.00 66.00 0.00 0.00% 8,089 533,874
2021-11-15 66.00 66.00 66.00 65.00 66.00 1.00 1.54% 100 6,600
2021-11-12 65.00 66.80 64.99 61.25 65.00 3.75 6.12% 2,891 187,915
2021-11-11 61.25 64.99 61.25 61.77 61.25 -0.52 -0.84% 9,459 579,364
2021-11-10 63.00 63.00 61.25 62.85 61.77 -1.08 -1.72% 5,000 308,850
2021-11-09 62.40 63.00 62.40 61.81 62.85 1.04 1.68% 9,231 580,168
2021-11-08 61.23 62.00 61.23 61.56 61.81 0.25 0.41% 400 24,724
2021-11-04 62.50 62.50 61.22 61.74 61.56 -0.18 -0.29% 21,328 1,312,952
2021-11-03 61.51 62.00 61.51 63.00 61.74 -1.26 -2.00% 950 58,653
2021-11-02 63.00 63.00 63.00 62.00 63.00 1.00 1.61% 3,895 245,385
2021-11-01 63.00 63.00 61.22 63.01 62.00 -1.01 -1.60% 3,773 233,926
2021-10-28 63.20 63.20 63.00 63.02 63.01 -0.01 -0.02% 237 14,933
2021-10-27 63.11 66.80 63.11 64.94 66.80 1.86 2.86% 1,601 106,947
2021-10-25 64.00 65.00 63.11 65.00 64.94 -0.06 -0.09% 1,633 106,047
2021-10-22 65.00 65.00 65.00 63.33 65.00 1.67 2.64% 1,000 65,000
2021-10-21 63.30 63.50 63.11 65.00 63.33 -1.67 -2.57% 2,306 146,039
2021-10-20 65.00 65.00 65.00 65.11 65.00 -0.11 -0.17% 137 8,905
2021-10-19 66.00 66.00 65.00 63.50 65.11 1.61 2.54% 1,120 72,923
2021-10-18 63.50 63.50 63.50 63.30 63.50 0.20 0.32% 44 2,794
2021-10-15 63.30 63.30 63.30 66.80 63.30 -3.50 -5.24% 1,000 63,300
2021-10-14 66.80 66.80 66.80 66.90 66.80 -0.10 -0.15% 1,000 66,800
2021-10-13 66.90 66.90 66.90 63.20 66.90 3.70 5.85% 400 26,760
2021-10-12 63.20 63.20 63.20 63.01 63.20 0.19 0.30% 1,000 63,200
2021-10-08 64.00 64.00 63.00 64.04 63.01 -1.03 -1.61% 10,000 630,100
2021-10-07 66.86 66.86 63.10 63.11 64.04 0.93 1.47% 2,666 170,731
2021-10-06 66.86 66.86 63.11 63.01 63.11 0.10 0.16% 8,380 528,862
2021-10-05 63.01 63.01 63.01 66.86 63.01 -3.85 -5.76% 900 56,709
2021-10-04 67.00 67.00 64.00 66.00 66.86 0.86 1.30% 2,180 145,755
2021-09-30 66.00 66.00 66.00 67.00 66.00 -1.00 -1.49% 40 2,640
2021-09-29 67.00 67.00 67.00 67.00 67.00 0.00 0.00% 15 1,005
2021-09-28 67.00 67.00 67.00 64.24 67.00 2.76 4.30% 10,005 670,335
2021-09-27 67.00 67.00 60.20 65.74 64.24 -1.50 -2.28% 22,341 1,435,186
2021-09-24 65.50 67.00 65.50 67.00 65.74 -1.26 -1.88% 3,129 205,700
2021-09-23 67.00 67.00 67.00 64.51 67.00 2.49 3.86% 800 53,600
2021-09-22 64.51 64.51 64.51 64.71 64.51 -0.20 -0.31% 250 16,128
2021-09-21 67.00 67.00 64.60 67.00 64.71 -2.29 -3.42% 4,720 305,431
2021-09-20 67.00 67.00 67.00 67.00 67.00 0.00 0.00% 13 871
2021-09-17 67.00 67.00 67.00 67.00 67.00 0.00 0.00% 86 5,762
2021-09-16 67.00 67.00 67.00 64.51 67.00 2.49 3.86% 1,020 68,340
2021-09-15 64.51 64.51 64.51 67.42 64.51 -2.91 -4.32% 224 14,450
2021-09-14 67.50 67.50 64.50 67.00 67.42 0.42 0.63% 5,132 345,999
2021-09-10 66.00 67.00 64.00 63.00 67.00 4.00 6.35% 1,370 91,790
2021-09-09 63.00 63.00 63.00 68.00 63.00 -5.00 -7.35% 2,000 126,000
2021-09-08 68.00 68.00 68.00 63.02 68.00 4.98 7.90% 965 65,620
2021-09-07 68.00 68.00 63.00 64.64 63.02 -1.62 -2.51% 1,516 95,538
2021-09-06 65.00 65.00 63.00 68.90 64.64 -4.26 -6.18% 6,266 405,034
2021-09-03 68.90 68.90 68.90 67.16 68.90 1.74 2.59% 178 12,264
2021-09-02 66.90 68.00 66.90 67.35 67.16 -0.19 -0.28% 13,465 904,309
2021-09-01 65.00 68.00 65.00 67.70 67.35 -0.35 -0.52% 32,100 2,161,935
2021-08-31 67.70 67.70 67.70 67.80 67.70 -0.10 -0.15% 1,176 79,615
2021-08-30 67.80 67.80 67.80 67.53 67.80 0.27 0.40% 2,191 148,550
2021-08-27 67.50 67.80 67.50 66.99 67.53 0.54 0.81% 1,038 70,096
2021-08-26 66.00 67.00 66.00 66.04 66.99 0.95 1.44% 9,285 622,002
2021-08-25 66.01 67.00 66.00 66.20 66.04 -0.16 -0.24% 2,754 181,874
2021-08-24 66.00 67.00 66.00 67.00 66.20 -0.80 -1.19% 490 32,438
2021-08-23 67.40 67.40 67.00 67.50 67.00 -0.50 -0.74% 203 13,601
2021-08-20 68.00 68.00 66.00 68.00 67.50 -0.50 -0.74% 695 46,913
2021-08-19 68.00 68.00 68.00 68.00 68.00 0.00 0.00% 520 35,360
2021-08-18 68.00 68.00 68.00 68.00 68.00 0.00 0.00% 6 408
2021-08-17 68.00 68.00 68.00 63.01 68.00 4.99 7.92% 109 7,412
2021-08-11 63.01 63.01 63.01 69.49 63.01 -6.48 -9.33% 38 2,394
2021-08-10 63.00 69.98 63.00 69.00 69.49 0.49 0.71% 1,170 81,303
2021-08-09 69.00 69.00 63.10 69.00 69.00 0.00 0.00% 7,434 512,946
2021-08-06 68.00 69.00 68.00 68.97 69.00 0.03 0.04% 1,100 75,900
2021-08-05 68.90 69.00 68.90 67.36 68.97 1.61 2.39% 2,888 199,185
2021-08-04 65.10 68.90 65.10 65.10 67.36 2.26 3.47% 1,920 129,331
2021-08-03 65.10 65.10 65.10 69.00 65.10 -3.90 -5.65% 1,000 65,100
2021-08-02 69.00 69.00 65.10 69.00 69.00 0.00 0.00% 8,393 579,117
2021-07-29 65.00 69.00 65.00 65.00 69.00 4.00 6.15% 951 65,619
2021-07-26 65.00 65.00 65.00 65.00 65.00 0.00 0.00% 2 130
2021-07-24 65.10 65.10 65.00 68.00 65.00 -3.00 -4.41% 1,810 117,650
2021-07-23 68.00 68.00 68.00 68.00 68.00 0.00 0.00% 7,200 489,600
2021-07-22 68.00 68.00 68.00 68.00 68.00 0.00 0.00% 800 54,400
2021-07-21 68.00 68.00 68.00 69.90 68.00 -1.90 -2.72% 420 28,560
2021-07-19 69.90 69.90 69.90 69.90 69.90 0.00 0.00% 366 25,583
2021-07-09 69.90 69.90 69.90 69.81 69.90 0.09 0.13% 500 34,950
2021-07-08 69.99 69.99 68.00 67.10 69.81 2.71 4.04% 1,100 76,791
2021-07-06 67.10 67.10 67.10 61.00 67.10 6.10 10.00% 300 20,130
2021-07-05 61.00 61.00 61.00 65.00 61.00 -4.00 -6.15% 20 1,220
2021-07-02 64.99 65.00 64.99 58.36 65.00 6.64 11.38% 1,330 86,450
2021-06-28 59.10 59.10 58.00 65.11 58.36 -6.75 -10.37% 4,510 263,204
2021-06-24 69.20 69.20 62.00 67.99 65.11 -2.88 -4.24% 370 24,091
2021-06-23 67.00 68.00 67.00 67.00 67.99 0.99 1.48% 14,122 960,155
2021-06-21 67.00 67.00 67.00 67.00 67.00 0.00 0.00% 195 13,065
2021-06-18 67.00 67.00 67.00 68.00 67.00 -1.00 -1.47% 2,305 154,435
2021-06-16 68.00 68.00 68.00 67.02 68.00 0.98 1.46% 90 6,120
2021-06-15 67.50 67.50 67.00 67.94 67.02 -0.92 -1.35% 1,500 100,530
2021-06-14 67.50 68.00 67.50 68.00 67.94 -0.06 -0.09% 815 55,371
2021-06-11 68.00 68.00 68.00 67.00 68.00 1.00 1.49% 320 21,760
2021-06-10 67.00 67.00 67.00 67.00 67.00 0.00 0.00% 1,396 93,532
2021-06-08 67.00 67.00 67.00 68.00 67.00 -1.00 -1.47% 14 938
2021-06-04 68.00 68.00 68.00 69.20 68.00 -1.20 -1.73% 294 19,992
2021-05-31 69.20 69.20 69.20 69.25 69.20 -0.05 -0.07% 100 6,920
2021-05-21 67.00 69.25 67.00 67.57 69.25 1.68 2.49% 100 6,925
2021-05-20 67.88 69.25 65.10 67.49 67.57 0.08 0.12% 2,168 146,492
2021-05-11 67.21 67.88 67.21 69.30 67.49 -1.81 -2.61% 170 11,473
2021-05-10 69.30 69.30 69.30 69.32 69.30 -0.02 -0.03% 200 13,860
2021-05-06 69.40 69.40 69.30 69.49 69.32 -0.17 -0.24% 2,967 205,672
2021-05-05 69.30 69.50 69.30 69.41 69.49 0.08 0.12% 1,582 109,933
2021-05-04 69.40 69.50 69.30 69.99 69.41 -0.58 -0.83% 4,600 319,286
2021-05-03 69.99 69.99 69.99 69.25 69.99 0.74 1.07% 100 6,999
2021-04-29 69.80 69.80 67.10 69.80 69.25 -0.55 -0.79% 865 59,901
2021-04-28 69.80 69.80 69.80 66.90 69.80 2.90 4.33% 1 70
2021-04-26 69.00 69.00 65.51 68.00 66.90 -1.10 -1.62% 1,366 91,385
2021-04-23 70.00 70.00 68.00 67.04 68.00 0.96 1.43% 12,260 833,680
2021-04-22 70.00 70.00 67.00 70.00 67.04 -2.96 -4.23% 17,512 1,174,004
2021-04-21 69.00 70.00 68.00 69.04 70.00 0.96 1.39% 2,200 154,000
2021-04-20 69.00 71.90 69.00 69.00 69.04 0.04 0.06% 2,457 169,631
2021-04-19 69.00 69.00 69.00 69.00 69.00 0.00 0.00% 5,380 371,220
2021-04-16 69.00 69.00 69.00 69.00 69.00 0.00 0.00% 1,700 117,300
2021-04-15 69.00 69.00 69.00 68.15 69.00 0.85 1.25% 220 15,180
2021-04-14 70.00 70.00 67.11 70.00 68.15 -1.85 -2.64% 639 43,548
2021-04-13 70.00 70.00 70.00 70.00 70.00 0.00 0.00% 551 38,570
2021-04-12 70.00 70.00 70.00 67.51 70.00 2.49 3.69% 1,537 107,590
2021-04-08 70.00 70.00 67.00 68.00 67.51 -0.49 -0.72% 7,570 511,051
2021-04-07 68.00 68.00 68.00 70.00 68.00 -2.00 -2.86% 300 20,400
2021-04-06 70.00 70.00 67.20 67.40 70.00 2.60 3.86% 8,592 601,440
2021-04-05 67.50 68.00 67.10 68.99 67.40 -1.59 -2.30% 650 43,810
2021-04-02 69.00 69.00 68.00 69.08 68.99 -0.09 -0.13% 851 58,710
2021-04-01 70.00 70.00 69.00 69.00 69.08 0.08 0.12% 2,008 138,713
2021-03-31 70.00 70.00 69.00 70.00 69.00 -1.00 -1.43% 727 50,163
2021-03-30 70.00 72.00 70.00 69.97 70.00 0.03 0.04% 5,632 394,240
2021-03-29 70.99 70.99 67.00 71.00 69.97 -1.03 -1.45% 723,160 50,599,505
2021-03-26 69.00 71.00 69.00 70.00 71.00 1.00 1.43% 8,769 622,599
2021-03-25 69.50 70.00 69.00 69.86 70.00 0.14 0.20% 1,331 93,170
2021-03-24 70.00 70.00 69.00 69.00 69.86 0.86 1.25% 700 48,902
2021-03-23 69.00 69.00 69.00 67.51 69.00 1.49 2.21% 6,825 470,925
2021-03-22 68.00 68.00 67.00 68.03 67.51 -0.52 -0.76% 6,216 419,642
2021-03-19 71.00 71.00 68.00 68.00 68.03 0.03 0.04% 9,429 641,455
2021-03-18 67.00 68.00 67.00 67.00 68.00 1.00 1.49% 10,586 719,848
2021-03-17 72.00 72.00 67.00 70.00 67.00 -3.00 -4.29% 37,695 2,525,565
2021-03-16 70.00 70.00 70.00 68.50 70.00 1.50 2.19% 84,521 5,916,470
2021-03-15 70.00 71.99 68.50 68.59 68.50 -0.09 -0.13% 9,819 672,602
2021-03-12 72.00 72.00 68.01 69.32 68.59 -0.73 -1.05% 16,760 1,149,568
2021-03-11 71.00 71.00 69.00 70.04 69.32 -0.72 -1.03% 24,943 1,729,049
2021-03-10 72.00 72.00 70.00 70.70 70.04 -0.66 -0.93% 11,192 783,888
2021-03-09 74.50 77.00 70.00 75.00 70.70 -4.30 -5.73% 35,382 2,501,507
2021-03-05 75.00 75.00 75.00 75.00 75.00 0.00 0.00% 9,107 683,025
2021-03-04 75.00 75.00 75.00 75.00 75.00 0.00 0.00% 480 36,000
2021-03-03 75.00 75.00 74.50 74.10 75.00 0.90 1.21% 4,009 300,675
2021-03-02 77.00 77.00 74.00 75.06 74.10 -0.96 -1.28% 3,038 225,116
2021-03-01 77.00 77.00 75.00 75.00 75.06 0.06 0.08% 6,890 517,163
2021-02-26 74.00 75.00 74.00 75.00 75.00 0.00 0.00% 6,966 522,450
2021-02-25 75.00 75.00 75.00 71.30 75.00 3.70 5.19% 4,871 365,325
2021-02-24 75.00 75.00 70.00 75.00 71.30 -3.70 -4.93% 10,323 736,030
2021-02-23 75.00 75.00 72.00 75.00 75.00 0.00 0.00% 6,692 501,900
2021-02-22 78.00 78.00 72.01 79.99 75.00 -4.99 -6.24% 4,806 360,450
2021-02-19 79.00 79.99 68.00 79.99 79.99 0.00 0.00% 4,900 391,951
2021-02-18 80.00 80.00 79.99 74.41 79.99 5.58 7.50% 219 17,518
2021-02-17 80.00 80.00 74.00 79.52 74.41 -5.11 -6.43% 3,247 241,609
2021-02-16 79.02 80.00 79.00 80.00 79.52 -0.48 -0.60% 982 78,089
2021-02-15 80.00 80.00 80.00 80.98 80.00 -0.98 -1.21% 219 17,520
2021-02-11 81.00 81.00 79.00 81.50 80.98 -0.52 -0.64% 4,350 352,263
2021-02-10 81.50 81.94 81.50 80.00 81.50 1.50 1.88% 12,905 1,051,758
2021-02-09 80.00 80.00 80.00 80.00 80.00 0.00 0.00% 1,200 96,000
2021-02-03 80.00 80.00 80.00 80.00 80.00 0.00 0.00% 1,000 80,000
2021-02-02 81.99 81.99 80.00 80.00 80.00 0.00 0.00% 183 14,640
2021-02-01 82.00 82.00 80.00 82.00 80.00 -2.00 -2.44% 901 72,080
2021-01-27 82.00 82.00 82.00 80.00 82.00 2.00 2.50% 500 41,000
2021-01-26 83.00 83.00 80.00 82.79 80.00 -2.79 -3.37% 535 42,800
2021-01-25 80.00 83.00 80.00 80.00 82.79 2.79 3.49% 215 17,800
2021-01-19 80.00 80.00 80.00 83.98 80.00 -3.98 -4.74% 214 17,120
2021-01-15 84.30 84.30 83.98 84.30 83.98 -0.32 -0.38% 300 25,194
2021-01-13 84.30 84.30 84.30 79.00 84.30 5.30 6.71% 300 25,290
2021-01-12 81.00 81.00 79.00 82.00 79.00 -3.00 -3.66% 7,791 615,489
2021-01-11 82.00 82.00 82.00 82.00 82.00 0.00 0.00% 39 3,198
2021-01-08 82.00 82.00 82.00 80.00 82.00 2.00 2.50% 1,971 161,622
2021-01-07 80.00 80.00 80.00 80.00 80.00 0.00 0.00% 576 46,080
2021-01-05 83.00 83.00 80.00 90.00 80.00 -10.00 -11.11% 5,100 408,000
2021-01-04 89.98 90.00 89.98 89.00 90.00 1.00 1.12% 3,372 303,480
2020-12-31 81.20 89.00 81.20 83.57 89.00 5.43 6.50% 474 42,186
2020-12-30 81.14 89.95 81.14 81.20 83.57 2.37 2.92% 2,471 206,501
2020-12-28 89.95 89.95 81.20 89.95 81.20 -8.75 -9.73% 796 64,635
2020-12-25 89.95 89.95 89.95 89.98 89.95 -0.03 -0.03% 710 63,865