Дундаж ₮: 861.17
Дундаж Ш: 18,356
Сүүлчийн ₮: 872.59
Сүүлчийн Ш: 73,410
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2024-07-24 860.00 879.98 810.00 842.01 872.59 30.58 3.63% 73,410 64,056,832
2024-07-23 851.00 883.80 841.00 873.77 842.01 -31.76 -3.63% 11,496 9,679,747
2024-07-22 814.00 884.00 814.00 821.48 873.77 52.29 6.37% 68,579 59,922,273
2024-07-19 820.00 835.00 810.00 822.00 821.48 -0.52 -0.06% 36,266 29,791,794
2024-07-18 848.98 849.98 822.00 847.52 822.00 -25.52 -3.01% 14,179 11,655,138
2024-07-17 820.00 850.00 820.00 811.00 847.52 36.52 4.50% 18,042 15,290,956
2024-07-16 825.00 825.00 811.00 813.24 811.00 -2.24 -0.28% 9,369 7,598,259
2024-07-09 834.99 837.98 811.00 833.99 813.24 -20.75 -2.49% 11,848 9,635,268
2024-07-08 812.31 835.00 812.02 834.99 833.99 -1.00 -0.12% 2,017 1,682,158
2024-07-05 812.02 834.99 812.02 812.02 834.99 22.97 2.83% 1,430 1,194,036
2024-07-04 812.01 812.30 812.00 812.30 812.02 -0.28 -0.03% 6,560 5,326,851
2024-07-03 840.00 843.99 812.30 840.00 812.30 -27.70 -3.30% 35,922 29,179,441
2024-07-02 812.01 840.00 811.00 823.27 840.00 16.73 2.03% 3,420 2,872,800
2024-07-01 840.00 846.99 810.00 839.60 823.27 -16.33 -1.94% 8,291 6,825,732
2024-06-27 813.00 839.99 813.00 822.33 839.60 17.27 2.10% 26,032 21,856,467
2024-06-25 860.00 870.00 841.00 825.73 860.00 34.27 4.15% 4,306 3,703,160
2024-06-24 840.00 840.00 803.00 858.33 825.73 -32.60 -3.80% 18,052 14,906,078
2024-06-21 866.00 895.00 840.00 860.72 858.33 -2.39 -0.28% 8,759 7,518,112
2024-06-20 827.00 938.97 825.00 824.47 860.72 36.25 4.40% 22,454 19,326,607
2024-06-19 824.99 825.00 809.00 824.99 824.47 -0.52 -0.06% 10,729 8,845,739
2024-06-18 810.01 824.99 800.00 810.00 824.99 14.99 1.85% 4,024 3,319,760
2024-06-17 812.00 814.00 810.00 824.38 810.00 -14.38 -1.74% 3,511 2,843,910
2024-06-13 824.38 824.38 824.38 800.45 824.38 23.93 2.99% 111 91,506
2024-06-12 801.20 824.39 799.00 800.40 800.45 0.05 0.01% 3,563 2,852,003
2024-06-11 800.00 802.00 800.00 815.62 800.40 -15.22 -1.87% 2,774 2,220,310
2024-06-10 803.00 824.38 800.00 824.99 815.62 -9.37 -1.14% 1,974 1,610,034
2024-06-07 806.00 826.99 800.00 800.69 824.99 24.30 3.03% 1,400 1,154,986
2024-06-06 800.01 828.65 800.00 803.50 800.69 -2.81 -0.35% 13,193 10,563,503
2024-06-05 800.00 820.00 800.00 802.06 803.50 0.94 0.12% 3,460 2,780,110
2024-06-04 805.11 835.00 780.00 824.09 802.06 -22.03 -2.67% 11,280 9,047,237
2024-06-03 832.00 837.89 804.01 832.00 824.09 -7.91 -0.95% 240 197,782
2024-05-31 820.00 832.00 820.00 807.22 832.00 24.78 3.07% 1,144 951,808
2024-05-30 820.00 820.00 802.10 832.00 807.22 -24.78 -2.98% 211 170,323
2024-05-29 830.00 832.00 800.00 832.03 832.00 -0.03 0.00% 13,194 10,977,408
2024-05-28 835.01 840.00 832.02 829.62 832.03 2.41 0.29% 1,781 1,481,845
2024-05-27 845.01 848.00 821.00 850.40 829.62 -20.78 -2.44% 6,691 5,550,987
2024-05-24 870.00 870.00 850.00 877.35 850.40 -26.95 -3.07% 4,380 3,724,752
2024-05-22 862.00 878.00 855.02 856.00 877.35 21.35 2.49% 2,096 1,838,926
2024-05-21 882.90 883.00 850.00 881.41 856.00 -25.41 -2.88% 2,930 2,508,080
2024-05-20 875.00 885.00 862.00 885.69 881.41 -4.28 -0.48% 560 493,590
2024-05-17 869.00 890.00 850.00 886.68 885.69 -0.99 -0.11% 25,977 23,007,569
2024-05-16 880.00 887.00 870.20 884.99 886.68 1.69 0.19% 27,960 24,791,573
2024-05-15 879.80 885.00 876.00 878.18 884.99 6.81 0.78% 25,203 22,304,403
2024-05-14 856.03 888.00 855.05 865.39 878.18 12.79 1.48% 46,869 41,159,418
2024-05-13 855.00 873.00 855.00 866.82 865.39 -1.43 -0.16% 13,033 11,278,628
2024-05-10 864.00 873.00 855.00 855.21 866.82 11.61 1.36% 29,282 25,382,223
2024-05-09 873.00 873.00 855.00 870.69 855.21 -15.48 -1.78% 925 791,069
2024-05-08 866.00 873.00 865.00 866.42 870.69 4.27 0.49% 17,098 14,887,058
2024-05-07 850.00 872.00 830.00 833.76 866.42 32.66 3.92% 32,372 28,047,748
2024-05-06 859.98 862.00 831.00 821.00 833.76 12.76 1.55% 4,838 4,033,731
2024-05-03 860.00 860.00 812.00 830.73 821.00 -9.73 -1.17% 29,653 24,345,113
2024-05-02 843.00 869.00 830.00 811.85 830.73 18.88 2.33% 31,470 26,143,073
2024-05-01 804.00 850.00 790.00 807.99 811.85 3.86 0.48% 41,651 33,814,364
2024-04-30 804.00 808.00 804.00 804.81 807.99 3.18 0.40% 1,736 1,402,671
2024-04-29 791.01 805.00 791.01 800.03 804.81 4.78 0.60% 6,922 5,570,895
2024-04-26 800.00 802.00 790.01 800.00 800.03 0.03 0.00% 9,839 7,871,495
2024-04-25 798.99 801.00 790.00 795.02 800.00 4.98 0.63% 51,870 41,496,000
2024-04-24 794.00 799.00 794.00 798.15 795.02 -3.13 -0.39% 17,591 13,985,197
2024-04-23 760.01 799.99 760.00 780.63 798.15 17.52 2.24% 33,050 26,378,858
2024-04-22 777.51 798.00 772.00 783.19 780.63 -2.56 -0.33% 24,126 18,833,479
2024-04-19 797.00 797.00 778.00 790.00 783.19 -6.81 -0.86% 2,487 1,947,794
2024-04-18 797.00 797.00 777.50 777.68 790.00 12.32 1.58% 21,492 16,978,680
2024-04-17 800.00 800.00 770.01 794.05 777.68 -16.37 -2.06% 1,180 917,662
2024-04-16 790.00 795.00 790.00 792.38 794.05 1.67 0.21% 4,340 3,446,177
2024-04-15 770.00 794.00 765.01 786.38 792.38 6.00 0.76% 19,054 15,098,009
2024-04-12 788.00 790.00 762.00 755.17 786.38 31.21 4.13% 3,378 2,656,392
2024-04-11 763.00 763.00 752.01 789.00 755.17 -33.83 -4.29% 6,257 4,725,099
2024-04-10 786.00 789.89 752.01 788.59 789.00 0.41 0.05% 6,468 5,103,252
2024-04-09 789.00 789.90 787.00 789.90 788.59 -1.31 -0.17% 2,696 2,126,039
2024-04-08 795.50 795.50 780.00 794.57 789.90 -4.67 -0.59% 2,367 1,869,693
2024-04-05 797.00 797.00 780.00 797.41 794.57 -2.84 -0.36% 4,377 3,477,833
2024-04-04 798.99 798.99 768.00 796.61 797.41 0.80 0.10% 21,699 17,303,000
2024-04-03 799.00 799.00 795.49 796.85 796.61 -0.24 -0.03% 25,469 20,288,860
2024-04-02 798.99 800.00 758.00 795.36 796.85 1.49 0.19% 75,865 60,453,025
2024-04-01 752.00 809.98 752.00 787.76 795.36 7.60 0.96% 80,813 64,275,428
2024-03-29 820.00 825.00 751.01 800.69 787.76 -12.93 -1.61% 29,569 23,293,275
2024-03-28 799.00 822.00 751.00 799.98 800.69 0.71 0.09% 30,000 24,020,700
2024-03-27 780.00 801.00 740.01 782.60 799.98 17.38 2.22% 104,759 83,805,105
2024-03-26 780.10 784.00 780.10 788.56 782.60 -5.96 -0.76% 4,343 3,398,832
2024-03-25 785.01 790.00 784.00 785.16 788.56 3.40 0.43% 17,062 13,454,411
2024-03-22 809.99 809.99 780.10 800.63 785.16 -15.47 -1.93% 12,636 9,921,282
2024-03-21 791.00 809.99 790.00 800.00 800.63 0.63 0.08% 14,087 11,278,475
2024-03-20 780.10 800.00 780.10 800.00 800.00 0.00 0.00% 25,805 20,644,000
2024-03-19 787.00 800.00 775.00 787.11 800.00 12.89 1.64% 59,784 47,827,200
2024-03-18 800.00 820.00 785.00 800.02 787.11 -12.91 -1.61% 18,030 14,191,593
2024-03-15 790.00 818.00 790.00 799.96 800.02 0.06 0.01% 14,877 11,901,898
2024-03-14 781.00 800.00 781.00 788.87 799.96 11.09 1.41% 19,668 15,733,613
2024-03-13 797.00 797.00 775.00 770.63 788.87 18.24 2.37% 22,912 18,074,589
2024-03-12 799.98 799.98 760.00 766.55 770.63 4.08 0.53% 8,338 6,425,513
2024-03-11 760.00 799.99 730.21 761.08 766.55 5.47 0.72% 47,631 36,511,543
2024-03-07 731.01 770.00 731.01 760.88 761.08 0.20 0.03% 12,738 9,694,637
2024-03-06 763.00 763.00 730.00 763.17 760.88 -2.29 -0.30% 31,761 24,166,310
2024-03-05 750.00 764.00 750.00 755.83 763.17 7.34 0.97% 26,239 20,024,818
2024-03-04 740.00 764.00 721.00 725.47 755.83 30.36 4.18% 163,605 123,657,567
2024-03-01 730.00 740.00 723.04 742.96 725.47 -17.49 -2.35% 18,675 13,548,152
2024-02-29 750.00 750.00 734.00 739.00 742.96 3.96 0.54% 2,030 1,508,209
2024-02-28 734.21 739.00 726.01 738.02 739.00 0.98 0.13% 4,627 3,419,353
2024-02-27 747.00 777.99 730.00 728.14 738.02 9.88 1.36% 14,991 11,063,658
2024-02-26 730.00 751.99 727.00 749.95 728.14 -21.81 -2.91% 3,640 2,650,430
2024-02-23 727.00 750.01 727.00 736.28 749.95 13.67 1.86% 27,872 20,902,606
2024-02-22 728.00 738.90 725.01 739.00 736.28 -2.72 -0.37% 9,115 6,711,192
2024-02-21 747.99 747.99 726.00 727.42 739.00 11.58 1.59% 8,002 5,913,478
2024-02-20 730.00 749.99 725.00 736.05 727.42 -8.63 -1.17% 9,722 7,071,977
2024-02-19 733.00 752.99 730.00 730.60 736.05 5.45 0.75% 2,999 2,207,414
2024-02-16 753.49 753.49 724.00 732.76 730.60 -2.16 -0.29% 2,458 1,795,815
2024-02-15 736.00 745.00 720.00 736.30 732.76 -3.54 -0.48% 12,221 8,955,060
2024-02-14 754.00 754.95 735.00 735.00 736.30 1.30 0.18% 3,011 2,216,999
2024-02-13 734.00 735.00 734.00 734.00 735.00 1.00 0.14% 6,041 4,440,135
2024-02-09 720.00 734.00 720.00 720.00 734.00 14.00 1.94% 506 371,404
2024-02-08 719.00 720.00 719.00 719.00 720.00 1.00 0.14% 3,183 2,291,760
2024-02-07 720.00 720.00 711.02 712.27 719.00 6.73 0.94% 7,925 5,698,075
2024-02-06 716.99 720.00 711.00 715.93 712.27 -3.66 -0.51% 19,396 13,815,189
2024-02-05 717.00 717.00 715.00 715.13 715.93 0.80 0.11% 6,455 4,621,328
2024-02-02 716.00 718.00 715.00 715.09 715.13 0.04 0.01% 8,331 5,957,748
2024-02-01 720.00 720.00 713.00 716.01 715.09 -0.92 -0.13% 7,444 5,323,130
2024-01-31 715.04 733.99 715.00 734.00 716.01 -17.99 -2.45% 6,281 4,497,259
2024-01-30 715.00 734.00 715.00 715.41 734.00 18.59 2.60% 6,877 5,047,718
2024-01-29 715.00 716.00 715.00 728.69 715.41 -13.28 -1.82% 22,930 16,404,351
2024-01-26 729.99 729.99 728.00 714.05 728.69 14.64 2.05% 107 77,970
2024-01-25 718.01 730.00 712.00 718.30 714.05 -4.25 -0.59% 4,097 2,925,463
2024-01-24 729.99 730.00 717.00 730.00 718.30 -11.70 -1.60% 5,337 3,833,567
2024-01-23 730.00 730.00 729.00 716.00 730.00 14.00 1.96% 1,906 1,391,380
2024-01-22 715.00 720.00 710.00 720.56 716.00 -4.56 -0.63% 11,476 8,216,816
2024-01-19 720.00 725.00 720.00 715.10 720.56 5.46 0.76% 1,800 1,297,008
2024-01-18 718.00 725.00 715.00 720.00 715.10 -4.90 -0.68% 4,200 3,003,420
2024-01-17 730.00 730.00 720.00 724.63 720.00 -4.63 -0.64% 5,533 3,983,760
2024-01-16 730.00 730.00 722.00 727.06 724.63 -2.43 -0.33% 6,331 4,587,633
2024-01-15 749.99 760.98 725.00 751.24 727.06 -24.18 -3.22% 11,401 8,289,211
2024-01-12 760.89 760.89 750.00 754.69 751.24 -3.45 -0.46% 4,971 3,734,414
2024-01-11 731.00 764.97 731.00 730.00 754.69 24.69 3.38% 8,294 6,259,399
2024-01-10 726.05 735.00 720.00 734.46 730.00 -4.46 -0.61% 10,533 7,689,090
2024-01-09 748.01 774.82 715.00 772.91 734.46 -38.45 -4.97% 12,544 9,213,066
2024-01-08 746.00 787.90 746.00 750.00 772.91 22.91 3.05% 20,987 16,221,062
2024-01-05 749.00 750.00 740.00 749.68 750.00 0.32 0.04% 8,037 6,027,750
2024-01-04 749.00 760.00 749.00 738.52 749.68 11.16 1.51% 1,373 1,029,311
2024-01-03 770.00 770.00 738.02 771.36 738.52 -32.84 -4.26% 11,734 8,665,794
2024-01-02 782.90 782.98 740.00 772.71 771.36 -1.35 -0.17% 4,705 3,629,249
2023-12-28 750.01 790.00 750.00 733.98 772.71 38.73 5.28% 7,810 6,034,865
2023-12-27 730.00 739.90 729.00 733.00 733.98 0.98 0.13% 25,006 18,353,904
2023-12-26 725.01 733.00 725.01 727.80 733.00 5.20 0.71% 61,936 45,399,088
2023-12-25 733.96 733.97 725.00 733.96 727.80 -6.16 -0.84% 3,185 2,318,043
2023-12-22 733.96 733.96 733.96 733.90 733.96 0.06 0.01% 1,126 826,439
2023-12-21 730.00 733.96 710.01 723.81 733.90 10.09 1.39% 2,870 2,106,293
2023-12-20 731.00 733.97 706.08 732.54 723.81 -8.73 -1.19% 21,443 15,520,658
2023-12-19 733.99 733.99 732.00 731.44 732.54 1.10 0.15% 2,367 1,733,922
2023-12-18 727.53 734.78 727.53 733.00 731.44 -1.56 -0.21% 20,125 14,720,230
2023-12-15 730.00 733.00 730.00 734.71 733.00 -1.71 -0.23% 5,879 4,309,307
2023-12-14 730.00 734.78 730.00 734.78 734.71 -0.07 -0.01% 1,768 1,298,967
2023-12-13 725.00 735.00 725.00 726.49 734.78 8.29 1.14% 20,368 14,965,999
2023-12-12 734.00 736.00 718.01 733.98 726.49 -7.49 -1.02% 61,092 44,382,727
2023-12-11 716.03 734.00 716.03 734.90 733.98 -0.92 -0.13% 2,516 1,846,694
2023-12-08 713.02 734.90 713.02 736.97 734.90 -2.07 -0.28% 1,834 1,347,807
2023-12-07 737.00 737.00 711.00 738.97 736.97 -2.00 -0.27% 1,864 1,373,712
2023-12-06 734.97 739.99 734.97 719.28 738.97 19.69 2.74% 9,195 6,794,829
2023-12-05 704.10 737.00 704.10 703.56 719.28 15.72 2.23% 41,243 29,665,265
2023-12-04 725.00 725.00 703.01 730.00 703.56 -26.44 -3.62% 32,855 23,115,464
2023-12-01 730.00 730.00 729.99 729.99 730.00 0.01 0.00% 629 459,170
2023-11-30 730.00 730.00 710.51 730.00 729.99 -0.01 0.00% 4,587 3,348,464
2023-11-29 734.99 735.00 722.00 721.61 730.00 8.39 1.16% 1,196 873,080
2023-11-28 710.02 734.99 710.02 717.10 721.61 4.51 0.63% 5,136 3,706,189
2023-11-27 730.00 730.00 701.01 723.28 717.10 -6.18 -0.85% 14,474 10,379,305
2023-11-24 725.51 735.00 715.00 729.31 723.28 -6.03 -0.83% 7,844 5,673,408
2023-11-23 735.00 736.00 725.11 733.04 729.31 -3.73 -0.51% 6,680 4,871,791
2023-11-22 736.00 736.00 732.00 737.00 733.04 -3.96 -0.54% 3,774 2,766,493
2023-11-21 738.00 740.00 736.06 737.37 737.00 -0.37 -0.05% 6,565 4,838,405
2023-11-20 749.00 749.00 737.00 736.93 737.37 0.44 0.06% 2,524 1,861,122
2023-11-17 737.00 740.01 736.05 751.99 736.93 -15.06 -2.00% 2,254 1,661,040
2023-11-16 735.00 751.99 730.00 735.04 751.99 16.95 2.31% 4,590 3,451,634
2023-11-15 732.00 738.79 732.00 738.79 735.04 -3.75 -0.51% 2,501 1,838,335
2023-11-13 740.00 740.00 730.03 737.92 738.79 0.87 0.12% 4,905 3,623,765
2023-11-10 735.00 738.00 735.00 734.57 737.92 3.35 0.46% 1,954 1,441,896
2023-11-09 731.00 738.00 731.00 731.92 734.57 2.65 0.36% 2,579 1,894,456
2023-11-08 738.00 738.00 730.01 729.38 731.92 2.54 0.35% 29,060 21,269,595
2023-11-07 744.90 744.90 727.00 735.39 729.38 -6.01 -0.82% 2,029 1,479,912
2023-11-06 754.99 754.99 724.00 747.98 735.39 -12.59 -1.68% 22,822 16,783,071
2023-11-03 750.01 774.95 747.51 735.39 747.98 12.59 1.71% 1,903 1,423,406
2023-11-02 737.00 778.00 730.00 746.01 735.39 -10.62 -1.42% 7,916 5,821,347
2023-11-01 748.00 753.00 736.00 735.13 746.01 10.88 1.48% 1,285 958,623
2023-10-31 746.00 748.00 731.00 737.48 735.13 -2.35 -0.32% 1,133 832,902
2023-10-30 740.00 747.00 730.00 748.79 737.48 -11.31 -1.51% 4,901 3,614,389
2023-10-27 748.90 748.90 748.79 725.98 748.79 22.81 3.14% 499 373,646
2023-10-26 753.90 753.90 722.00 750.00 725.98 -24.02 -3.20% 13,610 9,880,588
2023-10-25 731.00 752.99 725.00 753.80 750.00 -3.80 -0.50% 12,192 9,144,000
2023-10-24 753.00 754.00 732.00 739.57 753.80 14.23 1.92% 4,922 3,710,204
2023-10-23 736.00 753.00 735.00 753.99 739.57 -14.42 -1.91% 7,284 5,387,028
2023-10-20 753.99 753.99 753.99 730.52 753.99 23.47 3.21% 1 754
2023-10-19 753.50 753.99 720.00 739.90 730.52 -9.38 -1.27% 7,650 5,588,478
2023-10-18 754.00 754.00 739.00 741.19 739.90 -1.29 -0.17% 479 354,412
2023-10-17 730.00 749.00 730.00 730.58 741.19 10.61 1.45% 7,946 5,889,496
2023-10-16 735.00 735.00 730.00 735.00 730.58 -4.42 -0.60% 13,786 10,071,776
2023-10-13 735.00 740.00 735.00 735.03 735.00 -0.03 0.00% 6,040 4,439,400
2023-10-12 733.30 740.00 733.30 734.33 735.03 0.70 0.10% 1,887 1,387,002
2023-10-11 732.01 740.00 732.01 739.69 734.33 -5.36 -0.72% 5,874 4,313,454
2023-10-10 742.00 742.00 730.00 740.55 739.69 -0.86 -0.12% 66,092 48,887,591
2023-10-09 739.00 751.00 739.00 738.43 740.55 2.12 0.29% 4,926 3,647,949
2023-10-06 745.00 755.00 737.00 748.83 738.43 -10.40 -1.39% 21,329 15,749,973
2023-10-05 755.00 755.00 745.00 754.74 748.83 -5.91 -0.78% 4,374 3,275,382
2023-10-04 755.00 755.00 740.00 750.00 754.74 4.74 0.63% 25,495 19,242,096
2023-10-03 759.00 759.00 750.00 759.00 750.00 -9.00 -1.19% 4,196 3,147,000
2023-10-02 766.99 766.99 750.00 745.18 759.00 13.82 1.85% 1,565 1,187,835
2023-09-29 769.90 769.90 745.00 758.56 745.18 -13.38 -1.76% 1,102 821,188
2023-09-28 769.99 773.00 738.03 743.32 758.56 15.24 2.05% 36,901 27,991,623
2023-09-27 769.99 769.99 735.00 767.57 743.32 -24.25 -3.16% 6,591 4,899,222
2023-09-26 774.50 774.50 735.00 757.77 767.57 9.80 1.29% 34,140 26,204,840
2023-09-25 774.50 774.50 750.00 763.33 757.77 -5.56 -0.73% 14,362 10,883,093
2023-09-22 777.00 777.00 760.00 777.00 763.33 -13.67 -1.76% 9,492 7,245,528
2023-09-21 760.00 778.00 760.00 761.16 777.00 15.84 2.08% 8,305 6,452,985
2023-09-20 780.00 780.00 760.00 774.56 761.16 -13.40 -1.73% 6,668 5,075,415
2023-09-19 775.00 790.00 760.00 778.09 774.56 -3.53 -0.45% 3,430 2,656,741
2023-09-18 795.00 795.00 775.00 772.20 778.09 5.89 0.76% 2,047 1,592,750
2023-09-15 770.00 797.00 766.00 798.77 772.20 -26.57 -3.33% 1,663 1,284,169
2023-09-14 798.99 798.99 798.00 798.99 798.77 -0.22 -0.03% 230 183,717
2023-09-13 808.99 808.99 761.00 812.91 798.99 -13.92 -1.71% 6,803 5,435,529
2023-09-12 760.21 812.99 750.00 766.23 812.91 46.68 6.09% 9,982 8,114,468
2023-09-11 780.00 780.01 760.00 773.83 766.23 -7.60 -0.98% 4,582 3,510,866
2023-09-08 840.00 840.00 750.00 840.00 773.83 -66.17 -7.88% 11,834 9,157,504
2023-09-07 849.99 849.99 811.02 857.00 840.00 -17.00 -1.98% 1,353 1,136,520
2023-09-06 821.99 859.00 800.00 824.70 857.00 32.30 3.92% 6,508 5,577,356
2023-09-05 887.89 887.89 821.00 858.94 824.70 -34.24 -3.99% 4,356 3,592,393
2023-09-04 890.00 890.00 810.00 902.12 858.94 -43.18 -4.79% 4,629 3,976,033
2023-09-01 867.00 1,050.00 867.00 939.65 902.12 -37.53 -3.99% 634,305 572,219,227
2023-08-31 820.00 944.00 819.99 821.68 939.65 117.97 14.36% 428,552 402,688,887
2023-08-30 750.00 847.00 746.00 737.83 821.68 83.85 11.36% 241,089 198,098,010
2023-08-29 730.05 749.00 730.05 740.82 737.83 -2.99 -0.40% 20,827 15,366,785
2023-08-28 755.00 755.00 730.01 770.15 740.82 -29.33 -3.81% 18,013 13,344,391
2023-08-25 777.00 777.00 755.10 769.42 770.15 0.73 0.09% 5,647 4,349,037
2023-08-24 777.99 778.00 761.00 754.81 769.42 14.61 1.94% 1,750 1,346,485
2023-08-23 789.99 789.99 752.00 772.47 754.81 -17.66 -2.29% 2,175 1,641,712
2023-08-22 770.00 798.95 769.93 770.08 772.47 2.39 0.31% 5,635 4,352,868
2023-08-21 770.00 808.99 769.93 769.93 770.08 0.15 0.02% 65,120 50,147,610
2023-08-18 750.00 770.00 740.00 762.76 769.93 7.17 0.94% 12,279 9,453,970
2023-08-17 737.00 763.00 737.00 746.13 762.76 16.63 2.23% 9,500 7,246,220
2023-08-16 735.99 750.00 735.00 735.80 746.13 10.33 1.40% 9,079 6,774,114
2023-08-15 737.99 737.99 728.00 737.99 735.80 -2.19 -0.30% 2,884 2,122,047
2023-08-14 717.99 748.99 681.01 677.76 737.99 60.23 8.89% 35,295 26,047,357
2023-08-11 728.00 728.00 665.01 728.69 677.76 -50.93 -6.99% 19,664 13,327,473
2023-08-10 701.00 729.00 701.00 701.25 728.69 27.44 3.91% 2,769 2,017,743
2023-08-09 710.00 737.99 700.00 707.09 701.25 -5.84 -0.83% 22,323 15,654,004
2023-08-08 728.00 728.00 703.00 720.91 707.09 -13.82 -1.92% 17,102 12,092,653
2023-08-07 730.00 730.00 715.01 730.09 720.91 -9.18 -1.26% 1,380 994,856
2023-08-04 730.99 731.00 730.00 706.00 730.09 24.09 3.41% 1,535 1,120,688
2023-08-03 733.00 733.00 706.00 737.99 706.00 -31.99 -4.33% 3,000 2,118,000
2023-08-02 705.00 738.00 705.00 706.15 737.99 31.84 4.51% 785 579,322
2023-08-01 720.53 739.98 700.02 722.76 706.15 -16.61 -2.30% 32,451 22,915,274
2023-07-31 726.08 739.97 720.00 742.72 722.76 -19.96 -2.69% 23,887 17,264,568
2023-07-28 745.00 748.99 730.00 730.56 742.72 12.16 1.66% 3,733 2,772,574
2023-07-27 750.00 750.00 720.10 750.00 730.56 -19.44 -2.59% 8,857 6,470,570
2023-07-26 750.00 758.00 725.00 758.00 750.00 -8.00 -1.06% 11,567 8,675,250
2023-07-25 740.00 758.00 737.00 741.85 758.00 16.15 2.18% 8,605 6,522,590
2023-07-24 759.00 759.00 735.00 749.56 741.85 -7.71 -1.03% 28,959 21,483,234
2023-07-21 734.01 760.00 734.01 762.91 749.56 -13.35 -1.75% 2,433 1,823,679
2023-07-20 763.00 763.00 730.00 763.39 762.91 -0.48 -0.06% 23,505 17,932,200
2023-07-19 778.00 778.00 760.00 771.09 763.39 -7.70 -1.00% 5,834 4,453,617
2023-07-18 760.02 780.00 760.02 760.66 771.09 10.43 1.37% 4,874 3,758,293
2023-07-17 799.00 799.00 760.00 818.01 760.66 -57.35 -7.01% 3,877 2,949,079
2023-07-07 774.99 820.00 774.98 774.99 818.01 43.02 5.55% 104,949 85,849,331
2023-07-06 749.99 776.00 731.00 733.20 774.99 41.79 5.70% 37,386 28,973,776
2023-07-05 740.00 750.00 730.00 739.01 733.20 -5.81 -0.79% 14,331 10,507,489
2023-07-04 739.00 740.00 730.01 738.64 739.01 0.37 0.05% 67,544 49,915,691
2023-07-03 746.00 750.00 736.06 752.10 738.64 -13.46 -1.79% 16,194 11,961,536
2023-06-30 738.00 758.00 738.00 769.00 752.10 -16.90 -2.20% 6,815 5,125,562
2023-06-29 741.01 770.00 732.00 741.84 769.00 27.16 3.66% 9,665 7,432,385
2023-06-28 755.00 770.00 735.00 770.00 741.84 -28.16 -3.66% 4,105 3,045,253
2023-06-27 778.90 778.90 742.04 753.16 770.00 16.84 2.24% 3,430 2,641,100
2023-06-26 766.00 790.00 740.01 775.43 753.16 -22.27 -2.87% 22,429 16,892,626
2023-06-23 762.00 797.00 762.00 795.04 775.43 -19.61 -2.47% 2,754 2,135,534
2023-06-22 796.00 797.00 757.00 797.00 795.04 -1.96 -0.25% 6,710 5,334,718
2023-06-21 795.00 798.89 765.00 798.89 797.00 -1.89 -0.24% 3,968 3,162,496
2023-06-20 790.00 799.00 790.00 796.64 798.89 2.25 0.28% 3,645 2,911,954
2023-06-19 799.00 800.00 790.00 799.96 796.64 -3.32 -0.42% 18,756 14,941,780
2023-06-16 800.11 829.49 798.10 824.13 799.96 -24.17 -2.93% 29,618 23,693,215
2023-06-15 810.00 829.50 810.00 798.93 824.13 25.20 3.15% 25,479 20,998,008
2023-06-14 827.90 827.90 798.00 821.34 798.93 -22.41 -2.73% 888 709,450
2023-06-13 828.00 829.00 795.00 825.70 821.34 -4.36 -0.53% 17,336 14,238,750
2023-06-12 805.00 830.00 805.00 805.30 825.70 20.40 2.53% 14,698 12,136,139
2023-06-09 805.00 817.80 803.00 803.74 805.30 1.56 0.19% 1,299 1,046,085
2023-06-08 818.00 818.00 800.00 826.07 803.74 -22.33 -2.70% 2,640 2,121,874
2023-06-07 820.00 830.00 820.00 827.80 826.07 -1.73 -0.21% 4,517 3,731,358
2023-06-06 810.00 830.00 802.00 820.33 827.80 7.47 0.91% 10,700 8,857,460
2023-06-05 810.00 831.99 800.00 808.37 820.33 11.96 1.48% 16,951 13,905,414
2023-06-02 810.00 819.50 770.00 799.97 808.37 8.40 1.05% 43,546 35,201,280
2023-05-31 752.00 817.00 750.00 754.82 799.97 45.15 5.98% 56,011 44,807,120
2023-05-30 757.00 765.00 752.02 755.40 754.82 -0.58 -0.08% 14,605 11,024,146
2023-05-29 760.00 771.00 755.00 766.13 755.40 -10.73 -1.40% 27,473 20,753,104
2023-05-26 775.00 775.00 754.01 767.94 766.13 -1.81 -0.24% 6,225 4,769,159
2023-05-25 790.00 790.00 752.00 786.49 767.94 -18.55 -2.36% 24,349 18,698,571
2023-05-24 805.00 805.00 783.00 781.03 786.49 5.46 0.70% 11,669 9,177,552
2023-05-23 807.79 809.00 781.01 807.79 781.03 -26.76 -3.31% 1,672 1,305,882
2023-05-22 800.00 810.00 778.01 800.20 807.79 7.59 0.95% 45,508 36,760,907
2023-05-19 810.00 812.00 800.00 810.00 800.20 -9.80 -1.21% 4,482 3,586,496
2023-05-18 790.00 810.00 790.00 812.73 810.00 -2.73 -0.34% 14,590 11,817,900
2023-05-17 808.00 816.00 778.01 810.00 812.73 2.73 0.34% 36,537 29,694,716
2023-05-16 801.00 810.00 801.00 812.79 810.00 -2.79 -0.34% 5,927 4,800,870
2023-05-15 811.00 818.00 807.00 832.00 812.79 -19.21 -2.31% 6,797 5,524,534
2023-05-12 813.10 832.00 811.00 811.68 832.00 20.32 2.50% 4,085 3,398,720
2023-05-11 815.00 832.99 810.00 808.02 811.68 3.66 0.45% 1,155 937,490
2023-05-10 808.72 833.00 808.00 808.72 808.02 -0.70 -0.09% 38,069 30,760,513
2023-05-09 828.00 830.00 775.00 828.23 808.72 -19.51 -2.36% 22,110 17,880,799
2023-05-08 828.00 829.00 821.00 822.74 828.23 5.49 0.67% 6,192 5,128,400
2023-05-05 834.99 835.00 820.00 834.62 822.74 -11.88 -1.42% 11,229 9,238,547
2023-05-04 834.49 835.00 820.00 825.84 834.62 8.78 1.06% 6,174 5,152,944
2023-05-03 835.00 835.00 800.02 828.45 825.84 -2.61 -0.32% 55,197 45,583,890
2023-05-02 834.99 835.00 822.00 828.80 828.45 -0.35 -0.04% 20,961 17,365,140
2023-05-01 832.00 835.00 821.00 834.58 828.80 -5.78 -0.69% 5,352 4,435,738
2023-04-28 838.99 840.00 810.00 813.75 834.58 20.83 2.56% 26,521 22,133,896
2023-04-27 818.01 839.00 800.00 817.49 813.75 -3.74 -0.46% 25,118 20,439,773
2023-04-26 840.00 840.00 817.00 840.00 817.49 -22.51 -2.68% 8,164 6,673,988
2023-04-25 817.00 840.00 817.00 822.80 840.00 17.20 2.09% 1,932 1,622,880
2023-04-24 834.94 840.00 815.00 834.94 822.80 -12.14 -1.45% 17,995 14,806,286
2023-04-21 842.99 842.99 818.02 833.02 834.94 1.92 0.23% 19,494 16,276,320
2023-04-20 843.00 843.00 816.00 833.29 833.02 -0.27 -0.03% 7,581 6,315,125
2023-04-19 834.00 835.00 815.03 815.13 833.29 18.16 2.23% 23,350 19,457,322
2023-04-18 821.01 832.00 811.00 834.99 815.13 -19.86 -2.38% 3,452 2,813,829
2023-04-17 836.00 840.00 815.00 835.01 834.99 -0.02 0.00% 38,785 32,385,087
2023-04-14 847.00 847.00 835.00 835.00 835.01 0.01 0.00% 1,732 1,446,237
2023-04-13 849.95 849.95 820.00 846.46 835.00 -11.46 -1.35% 3,465 2,893,275
2023-04-12 825.00 850.00 820.00 824.00 846.46 22.46 2.73% 15,440 13,069,342
2023-04-11 820.00 844.90 820.00 820.00 824.00 4.00 0.49% 4,529 3,731,896
2023-04-10 846.57 846.57 780.00 846.57 820.00 -26.57 -3.14% 23,457 19,234,740
2023-04-07 840.20 850.00 820.12 864.87 846.57 -18.30 -2.12% 15,957 13,508,717
2023-04-06 806.01 888.00 806.01 823.10 864.87 41.77 5.07% 45,976 39,763,263
2023-04-05 821.00 830.00 800.10 819.21 823.10 3.89 0.47% 10,016 8,244,170
2023-04-04 850.00 855.00 816.00 851.25 819.21 -32.04 -3.76% 20,734 16,985,500
2023-04-03 840.00 860.00 840.00 840.49 851.25 10.76 1.28% 16,963 14,439,754
2023-03-31 871.00 880.00 840.00 889.99 840.49 -49.50 -5.56% 16,045 13,485,662
2023-03-30 890.00 892.00 870.00 893.53 889.99 -3.54 -0.40% 34,339 30,561,367
2023-03-29 890.00 909.00 831.02 884.54 893.53 8.99 1.02% 71,477 63,866,844
2023-03-28 830.00 909.00 830.00 836.28 884.54 48.26 5.77% 91,201 80,670,933
2023-03-27 840.00 844.00 820.00 838.37 836.28 -2.09 -0.25% 9,219 7,709,665
2023-03-24 830.03 847.00 825.00 832.42 838.37 5.95 0.71% 8,958 7,510,118
2023-03-23 830.00 848.00 830.00 830.11 832.42 2.31 0.28% 8,982 7,476,796
2023-03-22 834.00 834.00 830.00 834.59 830.11 -4.48 -0.54% 5,535 4,594,659
2023-03-21 840.00 840.00 830.02 838.99 834.59 -4.40 -0.52% 2,684 2,240,040
2023-03-20 848.00 849.90 830.01 848.11 838.99 -9.12 -1.08% 4,725 3,964,228
2023-03-17 842.00 849.00 840.00 844.78 848.11 3.33 0.39% 10,464 8,874,623
2023-03-16 835.10 845.00 835.00 845.00 844.78 -0.22 -0.03% 9,178 7,753,391
2023-03-15 835.00 845.00 835.00 838.66 845.00 6.34 0.76% 7,848 6,631,560
2023-03-14 835.01 846.00 833.22 845.00 838.66 -6.34 -0.75% 12,875 10,797,748
2023-03-13 847.00 848.00 845.00 848.17 845.00 -3.17 -0.37% 2,707 2,287,415
2023-03-10 840.00 849.00 835.20 843.07 848.17 5.10 0.60% 3,652 3,097,517
2023-03-09 846.50 848.00 840.00 843.56 843.07 -0.49 -0.06% 11,169 9,416,249
2023-03-07 846.50 846.50 835.20 842.13 843.56 1.43 0.17% 169 142,562
2023-03-06 847.00 847.00 835.00 845.49 842.13 -3.36 -0.40% 12,393 10,436,517
2023-03-03 850.00 850.00 845.00 850.51 845.49 -5.02 -0.59% 1,443 1,220,042
2023-03-02 851.00 851.00 850.50 850.48 850.51 0.03 0.00% 1,088 925,355
2023-03-01 850.00 850.99 835.12 850.40 850.48 0.08 0.01% 7,296 6,205,102
2023-02-28 850.00 851.00 845.00 850.25 850.40 0.15 0.02% 7,009 5,960,454
2023-02-27 838.00 852.00 835.10 841.85 850.25 8.40 1.00% 24,263 20,629,616
2023-02-24 840.00 845.00 835.11 837.87 841.85 3.98 0.48% 3,654 3,076,120
2023-02-20 835.06 846.00 835.06 837.51 837.87 0.36 0.04% 6,759 5,663,163
2023-02-17 847.00 847.00 835.06 849.50 837.51 -11.99 -1.41% 13,896 11,638,039
2023-02-16 839.00 849.50 833.20 841.69 849.50 7.81 0.93% 58,289 49,516,506
2023-02-15 841.00 849.50 840.00 841.23 841.69 0.46 0.05% 5,392 4,538,392
2023-02-14 850.00 855.00 840.02 849.56 841.23 -8.33 -0.98% 17,775 14,952,863
2023-02-13 840.01 869.99 840.01 859.62 849.56 -10.06 -1.17% 6,127 5,205,254
2023-02-10 837.01 867.00 835.04 853.94 859.62 5.68 0.67% 7,018 6,032,813
2023-02-09 835.00 865.00 835.00 835.09 853.94 18.85 2.26% 11,074 9,456,532
2023-02-08 832.11 868.00 832.00 834.39 835.09 0.70 0.08% 6,265 5,231,839
2023-02-07 869.00 869.98 831.02 832.45 834.39 1.94 0.23% 5,967 4,978,805
2023-02-06 848.00 872.00 832.00 829.44 832.45 3.01 0.36% 15,947 13,275,080
2023-02-03 828.00 869.00 824.03 828.64 829.44 0.80 0.10% 7,710 6,394,982
2023-02-02 850.00 850.00 820.00 849.77 828.64 -21.13 -2.49% 10,240 8,485,274
2023-02-01 860.00 872.00 830.00 870.00 849.77 -20.23 -2.33% 16,130 13,706,790
2023-01-31 870.00 870.00 855.00 868.28 870.00 1.72 0.20% 620 539,400
2023-01-30 870.00 870.00 851.50 874.00 868.28 -5.72 -0.65% 3,031 2,631,757
2023-01-27 870.00 874.00 851.02 856.74 874.00 17.26 2.01% 9,524 8,323,976
2023-01-26 853.00 874.50 853.00 853.32 856.74 3.42 0.40% 5,568 4,770,328
2023-01-25 879.00 879.00 850.00 862.28 853.32 -8.96 -1.04% 10,245 8,742,263
2023-01-24 875.40 879.00 860.00 875.40 862.28 -13.12 -1.50% 9,407 8,111,468
2023-01-23 879.00 879.00 873.00 879.91 875.40 -4.51 -0.51% 2,629 2,301,427
2023-01-20 880.00 880.00 878.00 870.73 879.91 9.18 1.05% 884 777,840
2023-01-19 871.00 880.00 870.00 877.82 870.73 -7.09 -0.81% 7,546 6,570,529
2023-01-18 890.00 890.00 870.00 898.99 877.82 -21.17 -2.35% 2,668 2,342,024
2023-01-17 875.00 899.00 865.00 859.71 898.99 39.28 4.57% 4,114 3,698,445
2023-01-16 900.50 912.00 850.00 909.67 859.71 -49.96 -5.49% 17,881 15,372,475
2023-01-13 930.90 930.90 900.00 945.29 909.67 -35.62 -3.77% 2,978 2,708,997
2023-01-12 862.02 965.00 850.00 860.64 945.29 84.65 9.84% 247,762 234,206,941
2023-01-11 871.00 871.00 860.00 873.00 860.64 -12.36 -1.42% 19,505 16,786,783
2023-01-10 870.00 873.00 870.00 875.01 873.00 -2.01 -0.23% 6,681 5,832,513
2023-01-09 889.00 889.00 875.00 884.07 875.01 -9.06 -1.02% 3,633 3,178,911
2023-01-06 900.00 909.00 875.02 899.74 884.07 -15.67 -1.74% 13,058 11,544,186
2023-01-05 875.02 899.99 875.02 900.00 899.74 -0.26 -0.03% 3,264 2,936,751
2023-01-04 901.00 909.00 875.00 900.01 900.00 -0.01 0.00% 4,820 4,338,000
2023-01-03 880.00 955.00 863.00 871.61 900.01 28.40 3.26% 41,144 37,030,011
2023-01-02 958.00 958.00 870.50 963.69 871.61 -92.08 -9.55% 6,889 6,004,521
2022-12-30 880.00 990.00 855.01 898.72 963.69 64.97 7.23% 119,247 114,917,141
2022-12-28 860.00 899.00 840.01 856.23 898.72 42.49 4.96% 19,128 17,190,716
2022-12-27 840.00 864.50 840.00 839.90 856.23 16.33 1.94% 20,570 17,612,651
2022-12-26 854.99 855.00 820.00 824.38 839.90 15.52 1.88% 11,722 9,845,308
2022-12-23 855.65 855.65 822.11 855.65 824.38 -31.27 -3.65% 3,098 2,553,929
2022-12-22 863.98 865.00 820.00 820.34 855.65 35.31 4.30% 20,097 17,195,998
2022-12-21 840.00 864.90 811.00 836.95 820.34 -16.61 -1.98% 39,933 32,758,637
2022-12-20 810.00 839.00 806.50 805.85 836.95 31.10 3.86% 16,794 14,055,738
2022-12-19 860.00 865.00 761.00 865.00 805.85 -59.15 -6.84% 62,513 50,376,101
2022-12-16 865.00 865.00 860.00 865.17 865.00 -0.17 -0.02% 670 579,550
2022-12-15 866.00 869.00 865.00 866.72 865.17 -1.55 -0.18% 7,308 6,322,662
2022-12-14 863.00 870.00 855.00 841.33 866.72 25.39 3.02% 5,971 5,175,185
2022-12-13 851.00 869.00 830.00 851.29 841.33 -9.96 -1.17% 6,043 5,084,157
2022-12-12 870.00 870.00 850.00 869.99 851.29 -18.70 -2.15% 9,678 8,238,785
2022-12-09 870.00 873.00 862.00 867.22 869.99 2.77 0.32% 14,320 12,458,257
2022-12-08 870.00 873.00 860.00 868.12 867.22 -0.90 -0.10% 11,301 9,800,453
2022-12-07 870.00 875.00 865.00 871.66 868.12 -3.54 -0.41% 5,134 4,456,928
2022-12-06 860.00 880.00 850.01 878.66 871.66 -7.00 -0.80% 24,804 21,620,655
2022-12-05 880.00 880.00 850.00 889.99 878.66 -11.33 -1.27% 4,199 3,689,493
2022-12-02 833.00 890.00 833.00 838.56 889.99 51.43 6.13% 36,956 32,890,470
2022-12-01 859.00 859.00 836.00 834.28 838.56 4.28 0.51% 1,318 1,105,222
2022-11-30 845.00 859.00 821.10 849.65 834.28 -15.37 -1.81% 8,139 6,790,205
2022-11-29 830.00 850.00 830.00 825.29 849.65 24.36 2.95% 25,539 21,699,211
2022-11-28 845.00 845.00 820.00 833.49 825.29 -8.20 -0.98% 19,188 15,835,665
2022-11-25 820.00 850.00 820.00 816.00 833.49 17.49 2.14% 40,631 33,865,532
2022-11-23 847.00 858.00 800.02 848.03 816.00 -32.03 -3.78% 12,539 10,231,824
2022-11-22 850.00 858.00 847.00 846.10 848.03 1.93 0.23% 30,903 26,206,671
2022-11-21 865.00 866.00 845.00 866.81 846.10 -20.71 -2.39% 14,259 12,064,540
2022-11-18 870.00 870.00 866.00 845.05 866.81 21.76 2.57% 7,536 6,532,280
2022-11-17 870.00 870.00 841.01 871.00 845.05 -25.95 -2.98% 13,340 11,272,967
2022-11-16 865.00 871.00 864.00 869.77 871.00 1.23 0.14% 8,409 7,324,239
2022-11-15 870.00 870.00 865.00 858.87 869.77 10.90 1.27% 4,338 3,773,062
2022-11-14 875.00 889.00 845.00 876.21 858.87 -17.34 -1.98% 7,453 6,401,158
2022-11-11 897.00 897.00 870.00 879.78 876.21 -3.57 -0.41% 4,860 4,258,381
2022-11-10 899.99 900.00 870.00 901.00 879.78 -21.22 -2.36% 12,357 10,871,441
2022-11-09 880.00 905.00 871.00 876.33 901.00 24.67 2.82% 2,759 2,485,859
2022-11-08 890.00 890.00 870.00 877.77 876.33 -1.44 -0.16% 14,634 12,824,213
2022-11-07 886.00 909.99 877.20 881.28 877.77 -3.51 -0.40% 6,464 5,673,905
2022-11-04 879.00 918.50 879.00 875.82 881.28 5.46 0.62% 4,014 3,537,458
2022-11-03 879.00 879.00 870.00 876.63 875.82 -0.81 -0.09% 19,133 16,757,064
2022-11-02 919.00 919.00 871.00 875.94 876.63 0.69 0.08% 1,994 1,748,000
2022-11-01 925.99 926.00 850.00 911.23 875.94 -35.29 -3.87% 12,572 11,012,318
2022-10-31 929.00 929.00 890.00 929.67 911.23 -18.44 -1.98% 13,111 11,947,137
2022-10-28 919.00 933.00 900.00 924.33 929.67 5.34 0.58% 37,929 35,261,453
2022-10-27 930.00 933.00 920.00 928.31 924.33 -3.98 -0.43% 12,094 11,178,847
2022-10-26 941.99 941.99 927.00 928.04 928.31 0.27 0.03% 17,765 16,491,427
2022-10-25 930.01 943.90 927.00 925.33 928.04 2.71 0.29% 4,565 4,236,503
2022-10-24 949.00 949.00 920.00 948.00 925.33 -22.67 -2.39% 34,989 32,376,371
2022-10-21 934.00 950.00 931.00 947.84 948.00 0.16 0.02% 3,961 3,755,028
2022-10-20 929.00 950.00 929.00 933.86 947.84 13.98 1.50% 11,091 10,512,493
2022-10-19 948.00 955.00 921.00 947.65 933.86 -13.79 -1.46% 29,738 27,771,129
2022-10-18 984.97 984.97 932.00 965.33 947.65 -17.68 -1.83% 12,960 12,281,544
2022-10-17 941.00 1,014.00 941.00 911.27 965.33 54.06 5.93% 18,980 18,321,963
2022-10-14 888.00 940.00 888.00 885.54 911.27 25.73 2.91% 5,392 4,913,568
2022-10-13 880.00 888.00 865.00 873.68 885.54 11.86 1.36% 11,876 10,516,673
2022-10-12 878.00 885.00 870.00 862.94 873.68 10.74 1.24% 2,921 2,552,019
2022-10-11 870.00 876.00 860.00 874.61 862.94 -11.67 -1.33% 12,019 10,371,676
2022-10-10 880.00 880.00 865.00 881.80 874.61 -7.19 -0.82% 5,466 4,780,618
2022-10-07 883.00 883.00 875.00 881.66 881.80 0.14 0.02% 614 541,425
2022-10-06 880.00 883.00 875.00 884.00 881.66 -2.34 -0.26% 7,741 6,824,930
2022-10-05 886.80 886.80 884.00 884.70 884.00 -0.70 -0.08% 834 737,256
2022-10-04 860.03 887.00 860.03 862.75 884.70 21.95 2.54% 3,385 2,994,710
2022-10-03 885.00 888.00 860.01 888.00 862.75 -25.25 -2.84% 6,290 5,426,698
2022-09-30 880.00 888.00 870.00 886.80 888.00 1.20 0.14% 8,226 7,304,688
2022-09-29 886.80 886.80 870.00 882.51 886.80 4.29 0.49% 9,709 8,609,941
2022-09-28 887.00 887.00 880.00 887.50 882.51 -4.99 -0.56% 2,108 1,860,331
2022-09-27 887.00 888.00 850.00 887.20 887.50 0.30 0.03% 20,921 18,567,388
2022-09-26 869.10 888.00 868.00 835.81 887.20 51.39 6.15% 11,884 10,543,485
2022-09-23 835.00 858.00 825.01 835.04 835.81 0.77 0.09% 7,123 5,953,475
2022-09-22 821.00 850.00 820.11 839.00 835.04 -3.96 -0.47% 12,608 10,528,184
2022-09-21 850.00 850.00 825.00 840.89 839.00 -1.89 -0.22% 3,028 2,540,492
2022-09-20 850.00 859.90 820.00 859.90 840.89 -19.01 -2.21% 10,284 8,647,713
2022-09-19 870.00 870.00 850.00 865.00 859.90 -5.10 -0.59% 111,689 96,041,371
2022-09-16 865.00 865.00 865.00 865.00 865.00 0.00 0.00% 584 505,160
2022-09-15 865.00 865.00 865.00 860.45 865.00 4.55 0.53% 416 359,840
2022-09-14 864.00 879.00 850.00 865.16 860.45 -4.71 -0.54% 13,087 11,260,709
2022-09-13 885.00 888.00 864.10 881.23 865.16 -16.07 -1.82% 4,402 3,808,434
2022-09-12 885.00 885.00 880.00 887.00 881.23 -5.77 -0.65% 2,320 2,044,454
2022-09-09 887.90 888.00 870.00 888.00 887.00 -1.00 -0.11% 3,293 2,920,891
2022-09-08 888.00 889.00 888.00 890.00 888.00 -2.00 -0.22% 590 523,920
2022-09-07 890.00 890.00 890.00 889.53 890.00 0.47 0.05% 2,106 1,874,340
2022-09-06 830.00 897.00 824.00 829.92 889.53 59.61 7.18% 38,104 33,894,651
2022-09-05 829.99 830.00 800.00 829.99 829.92 -0.07 -0.01% 17,342 14,392,473
2022-09-02 830.00 830.00 816.00 830.34 829.99 -0.35 -0.04% 28,384 23,558,436
2022-09-01 828.00 850.00 828.00 843.62 830.34 -13.28 -1.57% 4,572 3,796,314
2022-08-31 850.00 870.00 830.00 856.70 843.62 -13.08 -1.53% 26,887 22,682,411
2022-08-30 870.00 870.00 850.00 868.54 856.70 -11.84 -1.36% 12,892 11,044,576
2022-08-29 865.00 880.00 859.00 849.60 868.54 18.94 2.23% 16,832 14,619,265
2022-08-26 875.00 890.00 848.00 867.21 849.60 -17.61 -2.03% 13,595 11,550,312
2022-08-25 880.00 885.00 861.00 892.03 867.21 -24.82 -2.78% 13,470 11,681,319
2022-08-24 885.00 895.00 885.00 883.35 892.03 8.68 0.98% 4,921 4,389,680
2022-08-23 895.00 895.00 876.02 898.49 883.35 -15.14 -1.69% 12,963 11,450,866
2022-08-22 890.00 899.00 890.00 883.64 898.49 14.85 1.68% 3,695 3,319,921
2022-08-19 900.00 901.00 870.00 899.53 883.64 -15.89 -1.77% 5,999 5,300,956
2022-08-18 880.00 905.00 880.00 895.11 899.53 4.42 0.49% 18,371 16,525,266
2022-08-17 900.00 900.00 895.00 901.60 895.11 -6.49 -0.72% 7,892 7,064,208
2022-08-16 899.00 902.50 880.00 887.80 901.60 13.80 1.55% 25,972 23,416,355
2022-08-15 905.00 905.00 881.03 904.22 887.80 -16.42 -1.82% 1,331 1,181,662
2022-08-12 904.00 919.00 876.00 901.62 904.22 2.60 0.29% 8,203 7,417,317
2022-08-11 890.00 903.00 890.00 901.00 901.62 0.62 0.07% 6,719 6,057,985
2022-08-10 902.00 902.00 865.00 901.65 901.00 -0.65 -0.07% 3,488 3,142,688
2022-08-09 900.00 902.00 870.00 902.72 901.65 -1.07 -0.12% 33,532 30,234,128
2022-08-08 895.00 905.00 886.10 901.97 902.72 0.75 0.08% 13,196 11,912,293
2022-08-05 905.00 905.00 886.02 904.99 901.97 -3.02 -0.33% 3,175 2,863,755
2022-08-04 884.00 905.00 884.00 880.21 904.99 24.78 2.82% 7,446 6,738,556
2022-08-03 880.10 905.00 880.00 883.51 880.21 -3.30 -0.37% 13,335 11,737,600
2022-08-02 885.00 910.00 880.00 912.95 883.51 -29.44 -3.22% 29,865 26,386,026
2022-08-01 920.00 920.00 890.00 924.61 912.95 -11.66 -1.26% 10,541 9,623,406
2022-07-29 900.00 930.00 890.00 914.63 924.61 9.98 1.09% 17,318 16,012,396
2022-07-28 895.00 926.00 890.00 896.99 914.63 17.64 1.97% 4,918 4,498,150
2022-07-27 895.00 928.00 880.00 882.00 896.99 14.99 1.70% 17,930 16,083,031
2022-07-26 890.00 935.89 871.02 895.78 882.00 -13.78 -1.54% 28,584 25,211,088
2022-07-25 910.00 944.00 891.00 922.90 895.78 -27.12 -2.94% 9,535 8,541,262
2022-07-22 944.11 945.00 900.00 930.68 922.90 -7.78 -0.84% 2,512 2,318,325
2022-07-21 890.00 945.00 890.00 888.11 930.68 42.57 4.79% 9,298 8,653,463
2022-07-20 950.00 954.00 870.00 944.11 888.11 -56.00 -5.93% 6,501 5,773,603
2022-07-19 919.99 990.00 890.00 888.88 944.11 55.23 6.21% 5,547 5,236,978
2022-07-18 920.00 920.00 868.00 923.49 888.88 -34.61 -3.75% 5,097 4,530,621
2022-07-08 900.00 1,019.00 865.00 889.85 923.49 33.64 3.78% 37,360 34,501,586
2022-07-07 838.00 899.99 810.00 837.28 889.85 52.57 6.28% 21,760 19,363,136
2022-07-06 804.00 899.99 802.00 808.68 837.28 28.60 3.54% 31,052 25,999,219
2022-07-05 809.00 809.00 803.00 801.55 808.68 7.13 0.89% 7,580 6,129,794
2022-07-04 801.01 809.00 801.01 810.60 801.55 -9.05 -1.12% 9,979 7,998,667
2022-07-01 813.00 813.00 810.00 813.00 810.60 -2.40 -0.30% 5,900 4,782,540
2022-06-30 806.00 813.00 806.00 807.36 813.00 5.64 0.70% 2,642 2,147,946
2022-06-29 800.00 813.00 800.00 807.86 807.36 -0.50 -0.06% 3,985 3,217,330
2022-06-28 802.38 810.00 801.00 801.01 807.86 6.85 0.86% 20,243 16,353,510
2022-06-27 800.10 802.00 800.00 801.33 801.01 -0.32 -0.04% 57,113 45,748,084
2022-06-24 800.00 802.38 790.00 802.38 801.33 -1.05 -0.13% 16,972 13,600,173
2022-06-23 790.00 805.00 790.00 792.57 802.38 9.81 1.24% 8,244 6,614,821
2022-06-22 810.00 810.00 790.00 789.34 792.57 3.23 0.41% 7,555 5,987,866
2022-06-21 817.18 819.00 760.00 817.18 789.34 -27.84 -3.41% 13,340 10,529,796
2022-06-20 815.00 819.00 814.00 814.80 817.18 2.38 0.29% 4,895 4,000,096
2022-06-17 815.00 820.00 810.00 815.97 814.80 -1.17 -0.14% 10,210 8,319,108
2022-06-16 801.03 820.00 801.00 820.41 815.97 -4.44 -0.54% 22,676 18,502,936
2022-06-15 840.00 840.00 797.00 839.99 820.41 -19.58 -2.33% 15,508 12,722,918
2022-06-13 832.00 840.00 830.00 839.00 839.99 0.99 0.12% 25,661 21,554,983
2022-06-10 815.00 839.00 815.00 816.04 839.00 22.96 2.81% 11,728 9,839,792
2022-06-09 832.00 834.00 800.00 834.52 816.04 -18.48 -2.21% 15,311 12,494,388
2022-06-08 840.00 840.00 830.00 841.82 834.52 -7.30 -0.87% 36,499 30,459,145
2022-06-07 846.00 850.00 840.00 849.97 841.82 -8.15 -0.96% 22,997 19,359,335
2022-06-06 850.00 895.99 840.00 884.08 849.97 -34.11 -3.86% 31,170 26,493,565
2022-06-03 880.00 896.90 850.00 876.11 884.08 7.97 0.91% 11,664 10,311,909
2022-06-02 898.00 899.00 860.00 895.21 876.11 -19.10 -2.13% 31,678 27,753,413
2022-05-31 899.00 899.00 895.00 899.94 895.21 -4.73 -0.53% 5,462 4,889,637
2022-05-30 890.00 900.00 890.00 898.05 899.94 1.89 0.21% 6,400 5,759,616
2022-05-27 900.00 903.94 881.00 900.55 898.05 -2.50 -0.28% 8,355 7,503,208
2022-05-26 904.00 904.00 877.00 902.99 900.55 -2.44 -0.27% 10,494 9,450,372
2022-05-25 899.39 904.00 899.39 899.39 902.99 3.60 0.40% 11,821 10,674,245
2022-05-24 885.00 899.40 880.00 891.11 899.39 8.28 0.93% 6,136 5,518,657
2022-05-23 880.00 899.50 880.00 891.65 891.11 -0.54 -0.06% 7,619 6,789,367
2022-05-20 879.00 900.90 879.00 877.05 891.65 14.60 1.66% 9,540 8,506,341
2022-05-19 902.00 902.00 877.00 901.46 877.05 -24.41 -2.71% 16,502 14,473,079
2022-05-18 900.00 903.00 881.00 895.30 901.46 6.16 0.69% 18,904 17,041,200
2022-05-17 904.00 904.00 885.10 901.28 895.30 -5.98 -0.66% 50,829 45,507,204
2022-05-16 890.00 908.00 890.00 891.71 901.28 9.57 1.07% 17,949 16,177,075
2022-05-13 900.00 909.00 880.00 910.00 891.71 -18.29 -2.01% 23,665 21,102,317
2022-05-12 921.00 921.00 855.00 920.73 910.00 -10.73 -1.17% 42,304 38,496,640
2022-05-11 925.00 926.99 906.00 903.03 920.73 17.70 1.96% 14,549 13,395,701
2022-05-10 934.00 934.00 903.00 934.69 903.03 -31.66 -3.39% 8,845 7,987,300
2022-05-09 900.00 938.99 900.00 902.69 934.69 32.00 3.54% 14,940 13,964,269
2022-05-06 931.02 949.95 900.00 958.21 902.69 -55.52 -5.79% 28,872 26,062,466
2022-05-05 965.00 965.00 915.20 968.74 958.21 -10.53 -1.09% 21,047 20,167,446
2022-05-04 950.00 970.00 950.00 938.04 968.74 30.70 3.27% 3,300 3,196,842
2022-05-03 970.00 979.00 931.00 979.11 938.04 -41.07 -4.19% 14,243 13,360,504
2022-05-02 980.00 980.00 930.00 980.00 979.11 -0.89 -0.09% 31,308 30,653,976
2022-04-29 979.00 980.00 975.00 976.62 980.00 3.38 0.35% 5,123 5,020,540
2022-04-28 975.00 980.00 965.00 979.00 976.62 -2.38 -0.24% 11,693 11,419,618
2022-04-27 960.00 980.00 960.00 958.94 979.00 20.06 2.09% 3,107 3,041,753
2022-04-26 1,000.00 1,000.00 953.00 1,003.00 958.94 -44.06 -4.39% 14,025 13,449,134
2022-04-25 1,000.00 1,049.00 1,000.00 1,004.00 1,003.00 -1.00 -0.10% 3,429 3,439,287
2022-04-22 973.99 1,099.00 969.00 969.00 1,004.00 35.00 3.61% 71,806 72,093,224
2022-04-21 960.00 974.00 900.09 969.00 969.00 0.00 0.00% 41,327 40,045,863
2022-04-20 965.00 970.00 940.00 948.44 969.00 20.56 2.17% 7,906 7,660,914
2022-04-19 940.00 968.00 940.00 940.73 948.44 7.71 0.82% 23,402 22,195,393
2022-04-18 945.00 948.99 940.00 938.12 940.73 2.61 0.28% 5,776 5,433,656
2022-04-15 954.00 954.00 935.00 946.72 938.12 -8.60 -0.91% 5,765 5,408,262
2022-04-14 931.00 955.00 905.00 931.89 946.72 14.83 1.59% 3,405 3,223,582
2022-04-13 945.00 945.00 900.09 947.58 931.89 -15.69 -1.66% 19,007 17,712,433
2022-04-12 945.00 960.00 935.00 944.61 947.58 2.97 0.31% 30,279 28,691,775
2022-04-11 960.00 960.00 943.00 961.03 944.61 -16.42 -1.71% 21,720 20,516,929
2022-04-08 963.00 963.00 961.00 963.00 961.03 -1.97 -0.20% 2,032 1,952,813
2022-04-07 960.50 965.00 960.50 969.04 963.00 -6.04 -0.62% 3,904 3,759,552
2022-04-06 957.00 970.00 940.00 956.40 969.04 12.64 1.32% 6,658 6,451,868
2022-04-05 946.30 970.00 940.00 949.89 956.40 6.51 0.69% 45,792 43,795,469
2022-04-04 947.00 950.00 946.20 950.00 949.89 -0.11 -0.01% 8,954 8,505,315
2022-04-01 951.00 951.00 945.00 952.00 950.00 -2.00 -0.21% 13,153 12,495,350
2022-03-31 945.00 958.00 945.00 945.46 952.00 6.54 0.69% 5,313 5,057,976
2022-03-30 960.00 960.00 945.00 958.17 945.46 -12.71 -1.33% 12,091 11,431,557
2022-03-29 960.00 960.00 950.00 951.67 958.17 6.50 0.68% 5,984 5,733,689
2022-03-28 970.00 970.10 950.00 970.00 951.67 -18.33 -1.89% 18,543 17,646,817
2022-03-25 970.00 970.00 970.00 970.00 970.00 0.00 0.00% 816 791,520
2022-03-24 960.00 970.00 960.00 960.02 970.00 9.98 1.04% 2,214 2,147,580
2022-03-23 950.00 970.00 950.00 954.83 960.02 5.19 0.54% 32,309 31,017,286
2022-03-22 950.00 959.00 946.00 951.14 954.83 3.69 0.39% 22,659 21,635,493
2022-03-21 950.00 955.00 949.00 949.86 951.14 1.28 0.13% 20,118 19,135,035
2022-03-18 949.00 950.00 949.00 950.00 949.86 -0.14 -0.01% 9,505 9,028,419
2022-03-17 949.00 955.00 945.20 949.00 950.00 1.00 0.11% 8,636 8,204,200
2022-03-16 945.00 949.00 944.15 948.07 949.00 0.93 0.10% 13,328 12,648,272
2022-03-15 955.00 955.00 944.01 953.19 948.07 -5.12 -0.54% 8,792 8,335,431
2022-03-14 951.00 955.00 947.00 951.76 953.19 1.43 0.15% 29,634 28,246,832
2022-03-11 953.02 955.00 951.00 951.74 951.76 0.02 0.00% 33,463 31,848,745
2022-03-10 959.00 959.00 951.01 953.70 951.74 -1.96 -0.21% 11,773 11,204,835
2022-03-09 960.00 960.00 950.00 962.79 953.70 -9.09 -0.94% 14,118 13,464,337
2022-03-07 970.00 971.00 960.00 977.97 962.79 -15.18 -1.55% 20,273 19,518,642
2022-03-04 970.00 980.00 970.00 970.00 977.97 7.97 0.82% 11,833 11,572,319
2022-03-03 980.00 980.00 965.00 966.76 970.00 3.24 0.34% 2,103 2,039,910
2022-03-02 980.00 988.00 965.00 985.12 966.76 -18.36 -1.86% 7,433 7,185,927
2022-03-01 970.00 988.00 965.00 990.00 985.12 -4.88 -0.49% 14,659 14,440,874
2022-02-28 983.00 992.00 980.00 986.00 990.00 4.00 0.41% 19,318 19,124,820
2022-02-25 990.00 992.00 980.00 994.00 986.00 -8.00 -0.80% 11,194 11,037,284
2022-02-24 993.00 996.00 990.00 997.59 994.00 -3.59 -0.36% 11,934 11,862,396
2022-02-23 991.00 998.00 991.00 995.67 997.59 1.92 0.19% 7,128 7,110,822
2022-02-22 998.00 998.00 991.00 994.52 995.67 1.15 0.12% 16,111 16,041,239
2022-02-21 990.00 995.00 990.00 995.06 994.52 -0.54 -0.05% 19,806 19,697,463
2022-02-18 1,000.00 1,005.00 994.00 1,015.00 995.06 -19.94 -1.96% 30,051 29,902,548
2022-02-16 1,018.00 1,018.00 1,005.00 1,008.00 1,015.00 7.00 0.69% 13,213 13,411,195
2022-02-15 1,020.00 1,020.00 1,006.00 1,015.00 1,008.00 -7.00 -0.69% 6,108 6,156,864
2022-02-14 1,006.00 1,019.00 1,006.00 1,017.00 1,015.00 -2.00 -0.20% 8,488 8,615,320
2022-02-11 995.00 1,045.00 995.00 1,000.00 1,017.00 17.00 1.70% 10,318 10,493,406
2022-02-10 993.00 1,010.00 993.00 993.00 1,000.00 7.00 0.70% 3,322 3,322,000
2022-02-09 992.00 993.00 991.00 992.21 993.00 0.79 0.08% 14,258 14,158,194
2022-02-08 988.00 999.00 983.00 989.00 992.21 3.21 0.32% 40,322 40,007,892
2022-02-07 986.00 990.00 985.00 990.00 989.00 -1.00 -0.10% 11,954 11,822,506
2022-02-01 985.00 990.00 985.00 986.09 990.00 3.91 0.40% 2,558 2,532,420
2022-01-31 979.75 989.00 975.00 979.75 986.09 6.34 0.65% 27,993 27,603,617
2022-01-28 966.00 989.00 964.00 966.97 979.75 12.78 1.32% 53,742 52,653,725
2022-01-27 967.00 967.00 966.00 967.00 966.97 -0.03 0.00% 6,524 6,308,512
2022-01-26 967.00 967.00 953.00 968.74 967.00 -1.74 -0.18% 32,025 30,968,175
2022-01-25 969.00 969.00 960.00 965.34 968.74 3.40 0.35% 5,279 5,113,978
2022-01-24 970.00 970.00 960.00 970.00 965.34 -4.66 -0.48% 8,536 8,240,142
2022-01-21 970.25 970.25 969.00 970.94 970.00 -0.94 -0.10% 15,694 15,223,180
2022-01-20 970.00 976.00 970.00 970.25 970.94 0.69 0.07% 9,680 9,398,699
2022-01-19 970.00 976.00 965.00 970.59 970.25 -0.34 -0.04% 29,818 28,930,915
2022-01-18 978.00 978.00 970.00 979.39 970.59 -8.80 -0.90% 14,921 14,482,173
2022-01-17 982.00 982.00 977.00 984.22 979.39 -4.83 -0.49% 9,352 9,159,255
2022-01-14 980.00 985.00 978.00 978.97 984.22 5.25 0.54% 7,773 7,650,342
2022-01-13 983.00 983.00 966.00 979.51 978.97 -0.54 -0.06% 10,727 10,501,411
2022-01-12 971.00 982.00 968.00 975.53 979.51 3.98 0.41% 15,806 15,482,135
2022-01-11 974.00 979.00 970.00 974.91 975.53 0.62 0.06% 13,845 13,506,213
2022-01-10 983.00 984.00 972.00 984.61 974.91 -9.70 -0.99% 56,381 54,966,401
2022-01-07 987.00 987.00 980.00 987.73 984.61 -3.12 -0.32% 24,536 24,158,391
2022-01-06 985.00 989.00 982.00 986.76 987.73 0.97 0.10% 18,908 18,675,999
2022-01-05 987.00 989.00 980.00 991.64 986.76 -4.88 -0.49% 15,466 15,261,230
2022-01-04 1,000.00 1,000.00 987.00 996.50 991.64 -4.86 -0.49% 23,558 23,361,055
2022-01-03 987.00 1,000.00 987.00 990.00 996.50 6.50 0.66% 11,656 11,615,204
2021-12-31 989.50 990.00 988.00 989.84 990.00 0.16 0.02% 34,847 34,498,530
2021-12-30 990.00 990.00 966.00 969.85 989.84 19.99 2.06% 30,858 30,544,483
2021-12-28 979.00 989.00 951.01 973.68 969.85 -3.83 -0.39% 23,139 22,441,359
2021-12-27 980.00 980.00 950.00 981.31 973.68 -7.63 -0.78% 11,648 11,341,425
2021-12-24 971.00 985.00 970.05 977.02 981.31 4.29 0.44% 7,735 7,590,433
2021-12-23 980.00 980.00 970.00 979.75 977.02 -2.73 -0.28% 28,843 28,180,188
2021-12-22 979.00 980.00 970.00 978.00 979.75 1.75 0.18% 8,197 8,031,011
2021-12-21 980.00 980.00 944.90 985.62 978.00 -7.62 -0.77% 67,109 65,632,602
2021-12-20 958.00 990.00 958.00 957.83 985.62 27.79 2.90% 71,208 70,184,029
2021-12-17 948.14 980.00 945.01 948.14 957.83 9.69 1.02% 36,966 35,407,144
2021-12-16 942.04 951.00 942.04 945.26 948.14 2.88 0.30% 27,735 26,296,663
2021-12-15 942.43 950.00 942.04 954.07 945.26 -8.81 -0.92% 79,637 75,277,671
2021-12-14 941.00 960.00 941.00 942.43 954.07 11.64 1.24% 28,236 26,939,121
2021-12-13 945.01 950.38 940.00 950.38 942.43 -7.95 -0.84% 48,281 45,501,463
2021-12-10 960.00 965.00 940.02 955.19 950.38 -4.81 -0.50% 59,778 56,811,816
2021-12-09 946.00 970.00 946.00 950.54 955.19 4.65 0.49% 61,896 59,122,440
2021-12-08 950.00 967.90 947.00 969.00 950.54 -18.46 -1.91% 12,983 12,340,861
2021-12-07 949.90 970.00 949.90 948.82 969.00 20.18 2.13% 33,314 32,281,266
2021-12-06 970.00 970.00 945.00 951.00 948.82 -2.18 -0.23% 23,552 22,346,609
2021-12-03 951.00 970.00 951.00 952.73 951.00 -1.73 -0.18% 21,250 20,208,750
2021-12-02 952.35 974.00 950.00 969.83 952.73 -17.10 -1.76% 23,023 21,934,703
2021-12-01 952.35 975.00 952.35 952.35 969.83 17.48 1.84% 4,005 3,884,169
2021-11-30 962.00 978.00 945.00 961.90 952.35 -9.55 -0.99% 27,876 26,547,709
2021-11-29 980.00 980.00 960.00 991.79 961.90 -29.89 -3.01% 9,564 9,199,612
2021-11-25 970.00 998.00 950.10 971.00 991.79 20.79 2.14% 62,398 61,885,712
2021-11-24 970.00 980.00 968.00 970.00 971.00 1.00 0.10% 4,445 4,316,095
2021-11-23 980.00 980.00 970.00 984.55 970.00 -14.55 -1.48% 12,861 12,475,170
2021-11-22 984.50 990.00 980.00 985.00 984.55 -0.45 -0.05% 37,884 37,298,692
2021-11-19 980.00 985.00 960.00 980.00 985.00 5.00 0.51% 53,728 52,922,080
2021-11-18 980.00 985.00 980.00 965.80 980.00 14.20 1.47% 2,301 2,254,980
2021-11-17 990.00 990.00 962.00 988.00 965.80 -22.20 -2.25% 22,402 21,635,852
2021-11-16 981.00 990.00 980.00 992.97 988.00 -4.97 -0.50% 43,182 42,663,816
2021-11-15 995.00 995.00 991.00 998.50 992.97 -5.53 -0.55% 11,562 11,480,719
2021-11-12 999.00 1,000.00 995.00 992.15 998.50 6.35 0.64% 10,447 10,431,330
2021-11-11 996.00 999.00 980.00 995.89 992.15 -3.74 -0.38% 7,970 7,907,436
2021-11-10 990.00 996.00 990.00 989.91 995.89 5.98 0.60% 27,364 27,251,534
2021-11-09 985.00 990.00 985.00 980.54 989.91 9.37 0.96% 21,728 21,508,764
2021-11-08 957.00 985.00 956.00 958.84 980.54 21.70 2.26% 18,871 18,503,770
2021-11-04 961.00 962.00 942.00 963.72 958.84 -4.88 -0.51% 30,531 29,274,344
2021-11-03 963.50 974.00 960.00 981.04 963.72 -17.32 -1.77% 5,634 5,429,598
2021-11-02 960.00 988.99 950.00 957.27 981.04 23.77 2.48% 22,986 22,550,185
2021-11-01 980.00 980.00 940.00 985.00 957.27 -27.73 -2.82% 108,148 103,526,836
2021-10-28 980.01 985.00 980.01 980.08 985.00 4.92 0.50% 7,095 6,988,575
2021-10-27 990.00 990.00 983.30 987.91 988.86 0.95 0.10% 14,646 14,482,844
2021-10-26 999.90 999.90 985.00 990.60 987.91 -2.69 -0.27% 20,218 19,973,564
2021-10-25 1,000.00 1,000.00 990.00 1,000.00 990.60 -9.40 -0.94% 49,408 48,943,565
2021-10-22 997.00 1,000.00 990.00 996.11 1,000.00 3.89 0.39% 23,002 23,002,000
2021-10-21 980.00 997.00 980.00 980.00 996.11 16.11 1.64% 12,651 12,601,788
2021-10-20 981.01 996.99 980.00 983.68 980.00 -3.68 -0.37% 29,626 29,033,480
2021-10-19 992.00 996.99 981.01 990.41 983.68 -6.73 -0.68% 27,771 27,317,777
2021-10-18 983.00 996.99 982.01 990.77 990.41 -0.36 -0.04% 24,721 24,483,926
2021-10-15 998.00 998.00 981.01 999.00 990.77 -8.23 -0.82% 26,312 26,069,140
2021-10-14 998.00 1,008.00 985.01 995.41 999.00 3.59 0.36% 7,279 7,271,721
2021-10-13 1,009.00 1,010.00 990.00 1,009.00 995.41 -13.59 -1.35% 30,387 30,247,524
2021-10-12 1,010.00 1,010.00 1,000.00 1,006.00 1,009.00 3.00 0.30% 27,984 28,235,856
2021-10-11 1,000.00 1,010.00 985.00 1,007.00 1,006.00 -1.00 -0.10% 61,043 61,409,258
2021-10-08 1,000.00 1,010.00 970.00 1,003.00 1,007.00 4.00 0.40% 54,938 55,322,566
2021-10-07 1,005.00 1,010.00 1,000.00 1,010.00 1,003.00 -7.00 -0.69% 40,832 40,954,496
2021-10-06 1,044.00 1,044.00 1,002.00 1,044.00 1,010.00 -34.00 -3.26% 77,121 77,892,210
2021-10-05 1,050.00 1,051.00 1,040.00 1,057.00 1,044.00 -13.00 -1.23% 20,276 21,168,144
2021-10-04 1,061.00 1,061.00 1,053.00 1,063.00 1,057.00 -6.00 -0.56% 28,528 30,154,096
2021-10-01 1,058.00 1,067.00 1,058.00 1,065.00 1,063.00 -2.00 -0.19% 17,157 18,237,891
2021-09-30 1,067.00 1,067.00 1,060.00 1,067.00 1,065.00 -2.00 -0.19% 4,170 4,441,050
2021-09-29 1,090.00 1,090.00 1,050.00 1,102.00 1,067.00 -35.00 -3.18% 14,864 15,859,888
2021-09-28 1,109.00 1,110.00 1,100.00 1,102.00 1,102.00 0.00 0.00% 10,868 11,976,536
2021-09-27 1,115.00 1,115.00 1,090.00 1,119.00 1,102.00 -17.00 -1.52% 22,236 24,504,072
2021-09-24 1,130.00 1,133.00 1,115.00 1,124.00 1,119.00 -5.00 -0.44% 15,704 17,572,776
2021-09-23 1,132.00 1,134.00 1,120.00 1,125.00 1,124.00 -1.00 -0.09% 8,415 9,458,460
2021-09-22 1,135.00 1,135.00 1,115.00 1,135.00 1,125.00 -10.00 -0.88% 34,784 39,132,000
2021-09-21 1,149.00 1,149.00 1,130.00 1,148.00 1,135.00 -13.00 -1.13% 8,988 10,201,380
2021-09-20 1,160.00 1,160.00 1,140.00 1,167.00 1,148.00 -19.00 -1.63% 13,102 15,041,096
2021-09-17 1,160.00 1,168.00 1,160.00 1,171.00 1,167.00 -4.00 -0.34% 3,136 3,659,712
2021-09-16 1,150.00 1,179.00 1,140.00 1,176.00 1,171.00 -5.00 -0.43% 39,243 45,953,553
2021-09-15 1,161.00 1,180.00 1,157.00 1,170.00 1,176.00 6.00 0.51% 16,289 19,155,864
2021-09-14 1,170.00 1,189.00 1,156.00 1,177.00 1,170.00 -7.00 -0.59% 15,977 18,693,090
2021-09-13 1,192.00 1,193.00 1,165.00 1,191.00 1,177.00 -14.00 -1.18% 22,213 26,144,701
2021-09-10 1,193.00 1,194.00 1,160.00 1,192.00 1,191.00 -1.00 -0.08% 23,747 28,282,677
2021-09-09 1,195.00 1,195.00 1,185.00 1,194.00 1,192.00 -2.00 -0.17% 5,546 6,610,832
2021-09-08 1,180.00 1,195.00 1,180.00 1,155.00 1,194.00 39.00 3.38% 22,096 26,382,624
2021-09-07 1,115.00 1,155.00 1,115.00 1,120.00 1,155.00 35.00 3.13% 19,636 22,679,580
2021-09-06 1,120.00 1,120.00 1,117.00 1,119.00 1,120.00 1.00 0.09% 11,190 12,532,800
2021-09-03 1,120.00 1,120.00 1,115.00 1,120.00 1,119.00 -1.00 -0.09% 4,526 5,064,594
2021-09-02 1,111.00 1,120.00 1,110.00 1,120.00 1,120.00 0.00 0.00% 11,525 12,908,000
2021-09-01 1,100.00 1,120.00 1,100.00 1,092.00 1,120.00 28.00 2.56% 11,044 12,369,280
2021-08-31 1,089.00 1,099.00 1,086.00 1,089.00 1,092.00 3.00 0.28% 28,444 31,060,848
2021-08-30 1,100.00 1,100.00 1,080.00 1,100.00 1,089.00 -11.00 -1.00% 19,971 21,748,419
2021-08-27 1,100.00 1,103.00 1,090.00 1,052.00 1,100.00 48.00 4.56% 6,472 7,119,200
2021-08-26 1,104.00 1,105.00 1,020.00 1,105.00 1,052.00 -53.00 -4.80% 23,078 24,278,056
2021-08-25 1,099.00 1,110.00 1,051.00 1,099.00 1,105.00 6.00 0.55% 8,300 9,171,500
2021-08-24 1,125.00 1,143.00 1,098.00 1,137.00 1,099.00 -38.00 -3.34% 27,377 30,087,323
2021-08-23 1,200.00 1,200.00 1,125.00 1,138.00 1,137.00 -1.00 -0.09% 59,962 68,176,794
2021-08-20 1,000.00 1,150.00 1,000.00 1,000.00 1,138.00 138.00 13.80% 9,210 10,480,980