Дундаж ₮: 80.31
Дундаж Ш: 140,165
Сүүлчийн ₮: 93.96
Сүүлчийн Ш: 166,979
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2024-04-24 92.00 95.00 90.00 94.11 93.96 -0.15 -0.16% 166,979 15,689,347
2024-04-23 92.00 95.00 91.82 94.99 94.11 -0.88 -0.93% 103,365 9,727,680
2024-04-22 92.00 95.00 92.00 91.82 94.99 3.17 3.45% 352,999 33,531,375
2024-04-19 90.00 94.98 85.00 92.00 91.82 -0.18 -0.20% 480,525 44,121,806
2024-04-18 85.00 93.00 81.11 87.11 92.00 4.89 5.61% 219,210 20,167,320
2024-04-17 81.00 88.00 80.11 86.58 87.11 0.53 0.61% 92,777 8,081,804
2024-04-16 86.00 88.00 80.00 80.27 86.58 6.31 7.86% 151,318 13,101,112
2024-04-15 85.00 86.50 77.20 87.00 80.27 -6.73 -7.74% 65,846 5,285,458
2024-04-12 87.00 87.00 86.99 81.00 87.00 6.00 7.41% 12,154 1,057,398
2024-04-11 87.24 87.80 81.00 87.24 81.00 -6.24 -7.15% 8,105 656,505
2024-04-10 82.10 88.00 81.05 87.63 87.24 -0.39 -0.45% 14,519 1,266,638
2024-04-09 87.97 88.00 81.00 87.99 87.63 -0.36 -0.41% 41,168 3,607,552
2024-04-08 88.00 88.00 80.00 88.00 87.99 -0.01 -0.01% 30,511 2,684,663
2024-04-05 83.00 88.00 83.00 83.13 88.00 4.87 5.86% 14,604 1,285,152
2024-04-04 88.99 88.99 77.00 88.99 83.13 -5.86 -6.59% 57,707 4,797,183
2024-04-03 86.00 89.88 86.00 84.96 88.99 4.03 4.74% 60,801 5,410,681
2024-04-02 75.00 85.00 75.00 74.34 84.96 10.62 14.29% 270,593 22,989,581
2024-04-01 74.00 75.00 74.00 75.00 74.34 -0.66 -0.88% 37,695 2,802,246
2024-03-29 75.00 75.00 74.05 75.62 75.00 -0.62 -0.82% 11,653 873,975
2024-03-28 76.00 77.50 75.00 76.02 75.62 -0.40 -0.53% 85,692 6,480,029
2024-03-27 76.03 78.00 76.00 76.21 76.02 -0.19 -0.25% 67,731 5,148,911
2024-03-26 76.02 77.90 76.02 76.02 76.21 0.19 0.25% 3,092 235,641
2024-03-25 76.00 78.00 76.00 75.22 76.02 0.80 1.06% 9,096 691,478
2024-03-22 73.01 80.00 73.01 77.14 75.22 -1.92 -2.49% 13,668 1,028,107
2024-03-21 78.00 80.00 77.00 77.13 77.14 0.01 0.01% 90,584 6,987,650
2024-03-20 90.00 90.00 77.00 90.00 77.13 -12.87 -14.30% 113,746 8,773,229
2024-03-19 94.00 94.00 85.00 88.07 90.00 1.93 2.19% 16,540 1,488,600
2024-03-18 99.00 100.00 88.00 103.51 88.07 -15.44 -14.92% 128,399 11,308,100
2024-03-15 95.00 105.00 81.47 95.83 103.51 7.68 8.01% 2,243,536 232,228,411
2024-03-14 83.02 100.00 82.00 92.02 95.83 3.81 4.14% 1,903,187 182,382,410
2024-03-13 75.01 93.30 75.01 81.63 92.02 10.39 12.73% 788,527 72,560,255
2024-03-12 75.00 85.50 73.01 78.37 81.63 3.26 4.16% 916,739 74,833,405
2024-03-11 78.00 81.98 72.00 76.50 78.37 1.87 2.44% 776,783 60,876,484
2024-03-07 71.20 78.99 68.83 71.11 76.50 5.39 7.58% 748,083 57,228,350
2024-03-06 65.00 73.49 62.50 68.82 71.11 2.29 3.33% 487,174 34,642,943
2024-03-05 63.00 72.00 62.00 64.76 68.82 4.06 6.27% 410,028 28,218,127
2024-03-04 65.00 69.98 63.00 63.60 64.76 1.16 1.82% 243,796 15,788,229
2024-03-01 61.30 65.00 58.55 61.04 63.60 2.56 4.19% 256,876 16,337,314
2024-02-29 59.87 61.39 57.00 58.50 61.04 2.54 4.34% 60,220 3,675,829
2024-02-28 58.00 59.87 57.01 57.72 58.50 0.78 1.35% 140,205 8,201,993
2024-02-27 57.02 59.83 57.02 57.05 57.72 0.67 1.17% 22,407 1,293,332
2024-02-26 57.00 58.00 57.00 57.11 57.05 -0.06 -0.11% 360,615 20,573,086
2024-02-23 58.00 59.00 57.00 58.42 57.11 -1.31 -2.24% 126,626 7,231,611
2024-02-22 59.00 60.50 57.01 60.29 58.42 -1.87 -3.10% 41,337 2,414,908
2024-02-21 59.00 61.00 58.40 61.45 60.29 -1.16 -1.89% 106,710 6,433,546
2024-02-20 59.00 62.10 58.00 59.51 61.45 1.94 3.26% 138,186 8,491,530
2024-02-19 59.00 62.10 59.00 59.51 59.51 0.00 0.00% 20,295 1,207,755
2024-02-16 61.49 61.99 58.01 61.22 59.51 -1.71 -2.79% 125,287 7,455,829
2024-02-15 59.40 61.25 59.40 59.99 61.22 1.23 2.05% 126,288 7,731,351
2024-02-14 59.99 59.99 59.40 59.99 59.99 0.00 0.00% 29,343 1,760,287
2024-02-13 59.99 60.00 58.00 59.37 59.99 0.62 1.04% 41,899 2,513,521
2024-02-09 59.00 61.25 57.50 60.00 59.37 -0.63 -1.05% 101,737 6,040,126
2024-02-08 60.00 61.40 59.50 60.00 60.00 0.00 0.00% 86,175 5,170,500
2024-02-07 60.00 60.00 57.50 60.00 60.00 0.00 0.00% 63,805 3,828,300
2024-02-06 58.00 61.49 58.00 57.44 60.00 2.56 4.46% 184,706 11,082,360
2024-02-05 60.00 61.80 56.90 60.76 57.44 -3.32 -5.46% 327,146 18,791,266
2024-02-02 64.78 65.50 60.00 64.18 60.76 -3.42 -5.33% 181,787 11,045,378
2024-02-01 64.70 65.00 62.00 64.69 64.18 -0.51 -0.79% 56,270 3,611,409
2024-01-31 60.10 64.79 60.10 61.35 64.69 3.34 5.44% 17,091 1,105,617
2024-01-30 61.00 62.00 60.05 60.43 61.35 0.92 1.52% 65,592 4,024,069
2024-01-29 64.88 64.88 60.00 61.39 60.43 -0.96 -1.56% 49,783 3,008,387
2024-01-26 62.99 64.90 61.00 61.41 61.39 -0.02 -0.03% 74,448 4,570,363
2024-01-25 61.70 64.00 61.01 62.57 61.41 -1.16 -1.85% 12,438 763,818
2024-01-24 62.00 66.90 61.61 61.61 62.57 0.96 1.56% 30,330 1,897,748
2024-01-23 61.51 66.00 61.51 61.90 61.61 -0.29 -0.47% 26,634 1,640,921
2024-01-22 63.00 63.00 61.30 65.75 61.90 -3.85 -5.86% 21,643 1,339,702
2024-01-19 67.00 67.00 64.00 65.82 65.75 -0.07 -0.11% 514 33,796
2024-01-18 65.00 67.00 62.00 63.00 65.82 2.82 4.48% 62,773 4,131,719
2024-01-17 65.00 65.00 62.00 65.62 63.00 -2.62 -3.99% 22,582 1,422,666
2024-01-16 64.00 67.00 63.00 65.00 65.62 0.62 0.95% 113,155 7,425,231
2024-01-15 66.00 66.30 64.00 67.00 65.00 -2.00 -2.99% 23,122 1,502,930
2024-01-12 69.98 69.98 65.60 67.19 67.00 -0.19 -0.28% 1,316 88,172
2024-01-11 66.50 69.98 65.00 66.85 67.19 0.34 0.51% 286,610 19,257,326
2024-01-10 66.50 66.99 66.50 66.64 66.85 0.21 0.32% 8,523 569,763
2024-01-09 66.99 66.99 66.50 66.55 66.64 0.09 0.14% 23,155 1,543,049
2024-01-08 66.99 66.99 66.51 66.99 66.55 -0.44 -0.66% 4,718 313,983
2024-01-05 66.00 66.99 66.00 67.00 66.99 -0.01 -0.01% 4,762 319,006
2024-01-04 67.50 68.00 66.99 67.87 67.00 -0.87 -1.28% 54,369 3,642,723
2024-01-03 68.14 68.14 67.50 68.14 67.87 -0.27 -0.40% 17,211 1,168,111
2024-01-02 68.00 70.00 68.00 70.65 68.14 -2.51 -3.55% 16,096 1,096,781
2023-12-28 67.97 72.00 65.94 67.11 70.65 3.54 5.27% 423,385 29,912,150
2023-12-27 66.00 68.00 65.02 67.15 67.11 -0.04 -0.06% 8,614 578,086
2023-12-26 64.22 68.70 64.22 68.37 67.15 -1.22 -1.78% 111,485 7,486,218
2023-12-25 65.00 69.47 64.00 65.00 68.37 3.37 5.18% 156,902 10,727,390
2023-12-22 65.01 66.00 65.00 68.52 65.00 -3.52 -5.14% 41,481 2,696,265
2023-12-21 64.21 68.63 64.21 65.08 68.52 3.44 5.29% 1,701 116,553
2023-12-20 65.10 68.84 64.00 66.00 65.08 -0.92 -1.39% 62,902 4,093,662
2023-12-19 69.96 69.96 65.00 66.59 66.00 -0.59 -0.89% 26,880 1,774,080
2023-12-18 70.00 73.97 66.11 70.26 66.59 -3.67 -5.22% 16,497 1,098,535
2023-12-15 69.99 73.00 67.85 67.85 70.26 2.41 3.55% 74,337 5,222,918
2023-12-14 67.95 70.50 64.00 67.67 67.85 0.18 0.27% 147,267 9,992,066
2023-12-13 65.00 67.98 64.98 65.04 67.67 2.63 4.04% 117,791 7,970,917
2023-12-12 63.80 68.00 63.80 66.91 65.04 -1.87 -2.79% 36,492 2,373,440
2023-12-11 59.50 68.00 59.50 59.52 66.91 7.39 12.42% 76,553 5,122,161
2023-12-08 56.42 60.00 56.00 56.50 59.52 3.02 5.35% 105,269 6,265,611
2023-12-07 56.50 57.99 56.10 56.11 56.50 0.39 0.70% 25,149 1,420,919
2023-12-06 56.12 57.00 56.00 56.12 56.11 -0.01 -0.02% 155,370 8,717,811
2023-12-05 56.11 56.12 56.10 56.90 56.12 -0.78 -1.37% 16,260 912,511
2023-12-04 57.00 57.00 56.11 57.14 56.90 -0.24 -0.42% 20,930 1,190,917
2023-12-01 57.00 57.99 57.00 55.73 57.14 1.41 2.53% 10,617 606,655
2023-11-30 57.00 57.00 55.13 57.00 55.73 -1.27 -2.23% 35,856 1,998,255
2023-11-29 57.00 57.00 56.96 57.15 57.00 -0.15 -0.26% 84,095 4,793,415
2023-11-28 58.99 58.99 57.00 57.89 57.15 -0.74 -1.28% 52,575 3,004,661
2023-11-27 58.92 59.00 57.00 58.90 57.89 -1.01 -1.71% 67,282 3,894,955
2023-11-24 58.40 58.92 58.40 58.53 58.90 0.37 0.63% 2,918 171,870
2023-11-23 58.77 58.92 58.40 58.40 58.53 0.13 0.22% 12,798 749,067
2023-11-22 58.10 58.50 58.10 58.19 58.40 0.21 0.36% 41,405 2,418,052
2023-11-21 58.77 58.77 58.00 58.78 58.19 -0.59 -1.00% 13,120 763,453
2023-11-20 56.04 58.93 56.04 58.20 58.78 0.58 1.00% 8,851 520,262
2023-11-17 56.00 58.90 55.11 56.68 58.20 1.52 2.68% 54,807 3,189,767
2023-11-16 56.68 56.68 56.66 57.02 56.68 -0.34 -0.60% 12,354 700,225
2023-11-15 57.00 58.94 56.64 58.94 57.02 -1.92 -3.26% 14,184 808,772
2023-11-13 58.94 58.95 58.00 58.00 58.94 0.94 1.62% 5,366 316,272
2023-11-10 58.98 58.98 57.00 58.98 58.00 -0.98 -1.66% 2,872 166,576
2023-11-09 56.49 59.00 56.48 58.99 58.98 -0.01 -0.02% 16,484 972,226
2023-11-08 59.10 60.20 56.00 60.25 58.99 -1.26 -2.09% 160,280 9,454,917
2023-11-07 59.00 60.25 59.00 60.25 60.25 0.00 0.00% 10,607 639,072
2023-11-06 59.00 60.38 58.08 60.38 60.25 -0.13 -0.22% 13,224 796,746
2023-11-03 60.39 60.39 60.00 59.89 60.38 0.49 0.82% 7,646 461,665
2023-11-02 60.40 60.40 59.00 60.49 59.89 -0.60 -0.99% 17,259 1,033,642
2023-11-01 59.80 60.49 58.00 57.00 60.49 3.49 6.12% 68,912 4,168,487
2023-10-31 60.96 60.96 56.70 58.34 57.00 -1.34 -2.30% 101,812 5,803,284
2023-10-30 58.01 60.98 58.00 58.96 58.34 -0.62 -1.05% 10,346 603,586
2023-10-27 61.00 61.00 58.00 61.89 58.96 -2.93 -4.73% 24,581 1,449,296
2023-10-26 60.00 61.90 59.00 60.00 61.89 1.89 3.15% 12,650 782,909
2023-10-25 60.00 61.90 59.00 62.59 60.00 -2.59 -4.14% 20,519 1,231,140
2023-10-24 60.00 62.60 59.00 60.00 62.59 2.59 4.32% 71,915 4,501,160
2023-10-23 60.00 60.00 59.55 59.51 60.00 0.49 0.82% 23,690 1,421,400
2023-10-20 59.52 60.00 59.51 59.54 59.51 -0.03 -0.05% 2,221 132,172
2023-10-19 59.54 60.00 59.51 59.69 59.54 -0.15 -0.25% 47,223 2,811,657
2023-10-18 61.99 61.99 59.52 60.97 59.69 -1.28 -2.10% 14,248 850,463
2023-10-17 61.00 62.99 60.00 59.62 60.97 1.35 2.26% 32,244 1,965,917
2023-10-16 63.00 64.00 59.52 63.60 59.62 -3.98 -6.26% 114,025 6,798,171
2023-10-13 62.00 65.00 60.00 62.00 63.60 1.60 2.58% 4,828 307,061
2023-10-12 67.00 67.00 62.00 67.11 62.00 -5.11 -7.61% 1,124 69,688
2023-10-11 63.83 70.00 63.82 61.32 67.11 5.79 9.44% 142,875 9,588,341
2023-10-10 57.80 63.00 54.03 55.51 61.32 5.81 10.47% 317,643 19,477,869
2023-10-09 59.40 59.40 55.00 58.42 55.51 -2.91 -4.98% 109,289 6,066,632
2023-10-06 59.41 59.41 57.00 58.84 58.42 -0.42 -0.71% 8,676 506,852
2023-10-05 58.90 59.44 56.30 58.90 58.84 -0.06 -0.10% 74,312 4,372,518
2023-10-04 59.48 59.48 56.50 56.77 58.90 2.13 3.75% 39,040 2,299,456
2023-10-03 59.86 59.89 56.31 58.49 56.77 -1.72 -2.94% 75,451 4,283,353
2023-10-02 60.00 60.49 57.00 60.49 58.49 -2.00 -3.31% 55,139 3,225,080
2023-09-29 60.49 60.49 60.00 58.22 60.49 2.27 3.90% 18,706 1,131,526
2023-09-28 60.00 60.90 58.00 60.90 58.22 -2.68 -4.40% 10,311 600,306
2023-09-27 60.90 60.90 60.00 60.40 60.90 0.50 0.83% 2,401 146,221
2023-09-26 60.90 60.90 60.00 59.55 60.40 0.85 1.43% 3,656 220,822
2023-09-25 60.99 60.99 56.00 59.58 59.55 -0.03 -0.05% 79,142 4,712,906
2023-09-22 58.54 60.99 58.54 58.53 59.58 1.05 1.79% 7,356 438,270
2023-09-21 61.00 61.00 58.50 59.27 58.53 -0.74 -1.25% 251,732 14,733,874
2023-09-20 59.00 61.00 58.50 60.00 59.27 -0.73 -1.22% 48,645 2,883,189
2023-09-19 59.00 61.00 59.00 59.18 60.00 0.82 1.39% 42,684 2,561,040
2023-09-18 61.00 61.98 59.00 61.36 59.18 -2.18 -3.55% 62,612 3,705,378
2023-09-15 60.70 61.98 60.00 60.61 61.36 0.75 1.24% 36,173 2,219,575
2023-09-14 60.60 60.70 60.60 60.60 60.61 0.01 0.02% 3,131 189,770
2023-09-13 60.00 60.70 60.00 59.70 60.60 0.90 1.51% 33,251 2,015,011
2023-09-12 59.00 60.80 59.00 59.56 59.70 0.14 0.24% 89,692 5,354,612
2023-09-11 60.00 60.50 59.55 59.72 59.56 -0.16 -0.27% 11,212 667,787
2023-09-08 61.00 61.00 59.59 59.92 59.72 -0.20 -0.33% 21,947 1,310,675
2023-09-07 62.99 62.99 59.90 61.01 59.92 -1.09 -1.79% 3,528 211,398
2023-09-06 59.59 63.00 59.59 59.99 61.01 1.02 1.70% 93,447 5,701,201
2023-09-05 61.98 61.98 59.59 61.06 59.99 -1.07 -1.75% 55,541 3,331,905
2023-09-04 59.55 61.97 59.55 59.65 61.06 1.41 2.36% 16,636 1,015,794
2023-09-01 60.00 63.00 59.55 59.83 59.65 -0.18 -0.30% 87,770 5,235,481
2023-08-31 63.00 63.00 59.55 63.27 59.83 -3.44 -5.44% 72,956 4,364,957
2023-08-30 60.00 63.98 60.00 61.18 63.27 2.09 3.42% 47,781 3,023,104
2023-08-29 61.50 61.99 60.00 59.92 61.18 1.26 2.10% 10,589 647,835
2023-08-28 59.50 62.00 59.50 60.00 59.92 -0.08 -0.13% 94,719 5,675,562
2023-08-25 59.55 60.00 59.11 59.55 60.00 0.45 0.76% 9,363 561,780
2023-08-24 60.00 60.00 59.04 62.99 59.55 -3.44 -5.46% 116,194 6,919,353
2023-08-23 62.00 62.99 62.00 62.99 62.99 0.00 0.00% 38,279 2,411,194
2023-08-22 62.99 62.99 61.00 60.63 62.99 2.36 3.89% 19,916 1,254,509
2023-08-21 63.80 63.80 60.61 63.05 60.63 -2.42 -3.84% 25,464 1,543,882
2023-08-18 63.00 63.98 62.50 62.50 63.05 0.55 0.88% 13,192 831,756
2023-08-17 60.00 62.90 60.00 60.90 62.50 1.60 2.63% 55,767 3,485,438
2023-08-16 55.20 60.90 55.10 59.47 60.90 1.43 2.40% 8,717 530,865
2023-08-15 60.90 60.90 58.00 61.00 59.47 -1.53 -2.51% 85,870 5,106,689
2023-08-14 60.30 61.00 60.30 61.73 61.00 -0.73 -1.18% 2,491 151,951
2023-08-11 62.99 62.99 60.00 63.00 61.73 -1.27 -2.02% 56,830 3,508,116
2023-08-10 63.80 63.80 62.00 60.02 63.00 2.98 4.97% 6,725 423,675
2023-08-09 62.00 64.00 60.01 62.99 60.02 -2.97 -4.72% 18,118 1,087,442
2023-08-08 62.99 62.99 59.00 63.99 62.99 -1.00 -1.56% 39,127 2,464,610
2023-08-07 63.40 64.00 60.00 61.43 63.99 2.56 4.17% 54,011 3,456,164
2023-08-04 64.00 64.00 61.00 64.00 61.43 -2.57 -4.02% 65,360 4,015,065
2023-08-03 63.00 65.00 63.00 63.50 64.00 0.50 0.79% 31,792 2,034,688
2023-08-02 64.51 65.00 63.50 64.51 63.50 -1.01 -1.57% 49,548 3,146,298
2023-08-01 65.69 65.99 64.50 65.69 64.51 -1.18 -1.80% 43,732 2,821,151
2023-07-31 65.69 65.69 65.00 65.19 65.69 0.50 0.77% 6,106 401,103
2023-07-28 65.69 65.70 65.00 63.31 65.19 1.88 2.97% 10,396 677,715
2023-07-27 63.00 65.70 62.99 63.00 63.31 0.31 0.49% 36,268 2,296,127
2023-07-26 61.01 63.00 60.00 63.00 63.00 0.00 0.00% 40,640 2,560,320
2023-07-25 63.00 63.00 60.00 64.00 63.00 -1.00 -1.56% 39,265 2,473,695
2023-07-24 66.00 66.00 64.00 65.41 64.00 -1.41 -2.16% 63,490 4,063,360
2023-07-21 66.94 66.94 65.00 66.95 65.41 -1.54 -2.30% 15,225 995,867
2023-07-20 66.95 66.95 65.02 66.94 66.95 0.01 0.01% 5,137 343,922
2023-07-19 65.01 66.99 65.01 65.60 66.94 1.34 2.04% 4,840 323,990
2023-07-18 66.00 66.00 65.00 65.03 65.60 0.57 0.88% 25,143 1,649,381
2023-07-17 65.00 66.00 65.00 67.00 65.03 -1.97 -2.94% 32,380 2,105,671
2023-07-07 67.00 67.00 65.00 67.00 67.00 0.00 0.00% 14,698 984,766
2023-07-06 66.00 67.00 65.50 66.10 67.00 0.90 1.36% 11,821 792,007
2023-07-05 67.00 67.00 66.00 66.96 66.10 -0.86 -1.28% 18,113 1,197,269
2023-07-04 66.99 67.00 66.50 66.09 66.96 0.87 1.32% 22,525 1,508,274
2023-07-03 66.71 66.71 66.00 66.71 66.09 -0.62 -0.93% 6,327 418,151
2023-06-30 66.00 66.99 66.00 65.30 66.71 1.41 2.16% 926 61,773
2023-06-29 67.00 67.00 64.00 66.52 65.30 -1.22 -1.83% 43,603 2,847,276
2023-06-28 66.00 66.99 64.65 66.50 66.52 0.02 0.03% 15,848 1,054,209
2023-06-27 66.00 66.99 66.00 65.39 66.50 1.11 1.70% 4,384 291,536
2023-06-26 66.00 67.00 65.00 65.59 65.39 -0.20 -0.30% 34,432 2,251,508
2023-06-23 65.00 65.99 65.00 65.98 65.59 -0.39 -0.59% 134,967 8,852,486
2023-06-22 65.00 66.01 65.00 66.00 65.98 -0.02 -0.03% 45,213 2,983,154
2023-06-21 64.00 66.00 64.00 64.10 66.00 1.90 2.96% 46,217 3,050,322
2023-06-20 65.00 65.99 63.21 67.02 64.10 -2.92 -4.36% 43,457 2,785,594
2023-06-19 67.54 67.54 65.00 67.78 67.02 -0.76 -1.12% 75,594 5,066,310
2023-06-16 67.50 67.99 67.50 68.00 67.78 -0.22 -0.32% 13,313 902,355
2023-06-15 68.00 68.00 66.14 68.69 68.00 -0.69 -1.00% 72,192 4,909,056
2023-06-14 69.90 69.95 67.01 67.81 68.69 0.88 1.30% 16,077 1,104,329
2023-06-13 66.16 69.97 65.00 69.99 67.81 -2.18 -3.11% 66,664 4,520,486
2023-06-12 69.00 70.50 66.00 70.74 69.99 -0.75 -1.06% 51,390 3,596,786
2023-06-09 71.00 71.00 66.00 67.68 70.74 3.06 4.52% 98,659 6,979,138
2023-06-08 70.99 71.00 67.00 70.80 67.68 -3.12 -4.41% 103,632 7,013,814
2023-06-07 69.00 70.90 68.00 68.99 70.80 1.81 2.62% 19,456 1,377,485
2023-06-06 67.12 69.00 67.12 66.85 68.99 2.14 3.20% 38,314 2,643,283
2023-06-05 68.00 69.00 66.00 69.00 66.85 -2.15 -3.12% 181,731 12,148,717
2023-06-02 69.00 69.00 68.03 68.28 69.00 0.72 1.05% 45,028 3,106,932
2023-05-31 69.00 69.00 68.00 70.07 68.28 -1.79 -2.55% 68,597 4,683,803
2023-05-30 70.00 70.40 69.91 70.32 70.07 -0.25 -0.36% 20,309 1,423,052
2023-05-29 70.30 71.00 69.80 70.88 70.32 -0.56 -0.79% 33,532 2,357,970
2023-05-26 70.50 71.00 70.10 70.01 70.88 0.87 1.24% 14,472 1,025,775
2023-05-25 70.03 71.00 70.00 70.07 70.01 -0.06 -0.09% 161,771 11,325,588
2023-05-24 70.03 71.00 70.02 71.77 70.07 -1.70 -2.37% 38,500 2,697,695
2023-05-23 72.00 72.40 70.00 72.59 71.77 -0.82 -1.13% 331,577 23,797,281
2023-05-22 73.00 73.00 72.50 74.00 72.59 -1.41 -1.91% 5,643 409,625
2023-05-19 73.01 74.00 72.51 74.00 74.00 0.00 0.00% 21,766 1,610,684
2023-05-18 73.20 74.00 73.00 73.14 74.00 0.86 1.18% 20,925 1,548,450
2023-05-17 74.00 74.00 73.00 74.00 73.14 -0.86 -1.16% 19,645 1,436,835
2023-05-16 73.30 74.79 73.30 73.84 74.00 0.16 0.22% 18,642 1,379,508
2023-05-15 75.00 75.00 73.20 75.00 73.84 -1.16 -1.55% 32,368 2,390,053
2023-05-12 75.00 75.00 74.99 75.00 75.00 0.00 0.00% 10,710 803,250
2023-05-11 75.00 75.00 74.99 74.99 75.00 0.01 0.01% 47,817 3,586,275
2023-05-10 75.00 75.00 73.30 75.37 74.99 -0.38 -0.50% 17,239 1,292,753
2023-05-09 75.00 76.00 73.30 72.88 75.37 2.49 3.42% 28,749 2,166,812
2023-05-08 75.00 76.98 72.16 74.95 72.88 -2.07 -2.76% 54,028 3,937,561
2023-05-05 73.00 75.00 72.13 73.72 74.95 1.23 1.67% 81,589 6,115,096
2023-05-04 75.00 75.00 72.20 74.39 73.72 -0.67 -0.90% 38,739 2,855,839
2023-05-03 75.02 75.02 72.00 75.50 74.39 -1.11 -1.47% 91,661 6,818,662
2023-05-02 75.25 77.00 75.00 75.27 75.50 0.23 0.31% 25,356 1,914,378
2023-05-01 75.16 77.00 75.00 75.75 75.27 -0.48 -0.63% 23,758 1,788,265
2023-04-28 82.00 82.00 75.19 79.97 75.75 -4.22 -5.28% 6,273 475,180
2023-04-27 75.00 84.00 74.50 75.00 79.97 4.97 6.63% 53,653 4,290,630
2023-04-26 73.00 75.00 72.00 73.51 75.00 1.49 2.03% 54,815 4,111,125
2023-04-25 73.50 74.00 73.00 73.00 73.51 0.51 0.70% 6,258 460,026
2023-04-24 73.00 73.50 72.10 72.00 73.00 1.00 1.39% 13,465 982,945
2023-04-21 73.98 74.00 72.00 73.97 72.00 -1.97 -2.66% 16,022 1,153,584
2023-04-20 71.00 74.00 71.00 70.51 73.97 3.46 4.91% 33,883 2,506,326
2023-04-19 72.02 73.50 69.00 72.90 70.51 -2.39 -3.28% 108,751 7,668,033
2023-04-18 72.89 72.90 72.10 73.77 72.90 -0.87 -1.18% 31,815 2,319,314
2023-04-17 73.00 73.99 72.93 72.93 73.77 0.84 1.15% 31,250 2,305,313
2023-04-14 73.00 73.00 72.50 74.40 72.93 -1.47 -1.98% 29,903 2,180,826
2023-04-13 74.99 74.99 72.20 74.98 74.40 -0.58 -0.77% 18,641 1,386,890
2023-04-12 75.00 75.00 70.81 71.95 74.98 3.03 4.21% 15,406 1,155,142
2023-04-11 72.00 75.00 71.62 73.33 71.95 -1.38 -1.88% 29,125 2,095,544
2023-04-10 71.62 75.00 71.62 72.50 73.33 0.83 1.14% 25,872 1,897,194
2023-04-07 74.35 74.35 72.00 71.62 72.50 0.88 1.23% 9,986 723,985
2023-04-06 73.00 74.49 70.31 74.35 71.62 -2.73 -3.67% 15,687 1,123,503
2023-04-05 74.87 74.87 73.00 74.89 74.35 -0.54 -0.72% 83,107 6,179,005
2023-04-04 75.69 75.69 74.50 75.67 74.89 -0.78 -1.03% 43,936 3,290,367
2023-04-03 75.99 75.99 75.00 75.76 75.67 -0.09 -0.12% 47,700 3,609,459
2023-03-31 75.00 75.99 75.00 75.16 75.76 0.60 0.80% 19,246 1,458,077
2023-03-30 74.97 75.99 74.97 74.00 75.16 1.16 1.57% 38,532 2,896,065
2023-03-29 70.53 74.00 70.52 73.39 74.00 0.61 0.83% 16,251 1,202,574
2023-03-28 74.00 74.00 70.00 73.91 73.39 -0.52 -0.70% 28,643 2,102,110
2023-03-27 73.00 74.99 70.05 74.01 73.91 -0.10 -0.14% 63,121 4,665,273
2023-03-24 75.99 75.99 74.00 75.29 74.01 -1.28 -1.70% 65,501 4,847,729
2023-03-23 76.00 76.00 75.00 76.00 75.29 -0.71 -0.93% 55,182 4,154,653
2023-03-22 76.90 76.90 75.01 75.99 76.00 0.01 0.01% 17,186 1,306,136
2023-03-21 77.00 77.57 75.88 75.17 75.99 0.82 1.09% 5,299 402,671
2023-03-20 78.00 78.00 75.00 77.37 75.17 -2.20 -2.84% 132,672 9,972,954
2023-03-17 78.00 78.00 76.00 76.28 77.37 1.09 1.43% 10,005 774,087
2023-03-16 78.78 78.78 75.01 77.47 76.28 -1.19 -1.54% 61,118 4,662,081
2023-03-15 77.45 78.94 76.80 77.45 77.47 0.02 0.03% 18,915 1,465,345
2023-03-14 77.00 78.90 76.00 76.79 77.45 0.66 0.86% 25,418 1,968,624
2023-03-13 78.20 78.96 76.01 78.97 76.79 -2.18 -2.76% 32,688 2,510,112
2023-03-10 79.50 79.50 78.01 79.39 78.97 -0.42 -0.53% 22,807 1,801,069
2023-03-09 76.60 79.50 76.60 76.98 79.39 2.41 3.13% 14,158 1,124,004
2023-03-07 78.00 78.00 76.15 77.38 76.98 -0.40 -0.52% 35,762 2,752,959
2023-03-06 79.50 79.70 77.00 79.13 77.38 -1.75 -2.21% 104,139 8,058,276
2023-03-03 80.00 80.00 79.00 79.72 79.13 -0.59 -0.74% 14,577 1,153,478
2023-03-02 78.80 80.00 78.80 78.74 79.72 0.98 1.24% 16,506 1,315,858
2023-03-01 78.00 78.80 77.90 77.97 78.74 0.77 0.99% 47,151 3,712,670
2023-02-28 77.60 78.00 77.60 77.59 77.97 0.38 0.49% 29,995 2,338,710
2023-02-27 78.00 78.00 77.51 78.71 77.59 -1.12 -1.42% 100,105 7,767,147
2023-02-24 78.51 79.00 78.00 79.00 78.71 -0.29 -0.37% 33,117 2,606,639
2023-02-20 79.80 79.80 78.90 79.71 79.00 -0.71 -0.89% 54,423 4,299,417
2023-02-17 79.70 79.97 79.70 79.29 79.71 0.42 0.53% 34,786 2,772,792
2023-02-16 79.96 79.96 78.51 79.98 79.29 -0.69 -0.86% 7,309 579,531
2023-02-15 79.99 79.99 79.70 79.70 79.98 0.28 0.35% 89,654 7,170,527
2023-02-14 79.99 80.00 78.49 78.49 79.70 1.21 1.54% 15,051 1,199,565
2023-02-13 79.50 82.00 75.05 79.68 78.49 -1.19 -1.49% 142,244 11,164,732
2023-02-10 82.04 82.99 79.00 82.66 79.68 -2.98 -3.61% 65,721 5,236,649
2023-02-09 82.04 84.00 82.04 82.59 82.66 0.07 0.08% 10,765 889,835
2023-02-08 82.04 85.00 82.03 83.15 82.59 -0.56 -0.67% 89,518 7,393,292
2023-02-07 85.00 86.99 83.00 85.79 83.15 -2.64 -3.08% 86,117 7,160,629
2023-02-06 86.02 86.50 85.00 86.27 85.79 -0.48 -0.56% 71,686 6,149,942
2023-02-03 87.50 87.50 86.00 87.50 86.27 -1.23 -1.41% 61,196 5,279,379
2023-02-02 88.00 88.00 87.00 87.29 87.50 0.21 0.24% 57,088 4,995,200
2023-02-01 88.00 88.00 87.00 87.37 87.29 -0.08 -0.09% 25,433 2,220,047
2023-01-31 88.00 88.00 87.00 88.11 87.37 -0.74 -0.84% 19,663 1,717,956
2023-01-30 88.00 88.50 87.00 87.89 88.11 0.22 0.25% 70,880 6,245,237
2023-01-27 87.89 87.89 87.50 87.89 87.89 0.00 0.00% 9,427 828,539
2023-01-26 86.91 87.89 86.50 86.96 87.89 0.93 1.07% 15,665 1,376,797
2023-01-25 86.51 87.88 86.51 87.28 86.96 -0.32 -0.37% 46,954 4,083,120
2023-01-24 86.10 87.88 86.10 86.29 87.28 0.99 1.15% 90,492 7,898,142
2023-01-23 87.00 87.10 86.00 86.80 86.29 -0.51 -0.59% 89,630 7,734,173
2023-01-20 86.80 86.80 86.58 86.62 86.80 0.18 0.21% 24,595 2,134,846
2023-01-19 86.80 87.00 86.60 86.75 86.62 -0.13 -0.15% 49,105 4,253,475
2023-01-18 86.99 86.99 86.71 86.85 86.75 -0.10 -0.12% 51,703 4,485,235
2023-01-17 86.99 86.99 86.70 86.79 86.85 0.06 0.07% 21,515 1,868,578
2023-01-16 86.80 86.99 86.72 86.99 86.79 -0.20 -0.23% 59,845 5,193,948
2023-01-13 86.99 86.99 86.90 86.99 86.99 0.00 0.00% 39,154 3,406,006
2023-01-12 86.99 86.99 86.60 86.99 86.99 0.00 0.00% 61,153 5,319,699
2023-01-11 86.99 86.99 86.60 86.69 86.99 0.30 0.35% 70,281 6,113,744
2023-01-10 86.10 86.99 86.10 86.59 86.69 0.10 0.12% 52,833 4,580,093
2023-01-09 87.00 87.89 86.12 86.15 86.59 0.44 0.51% 47,323 4,097,699
2023-01-06 87.89 87.89 86.00 86.17 86.15 -0.02 -0.02% 31,553 2,718,291
2023-01-05 86.51 87.90 85.80 87.00 86.17 -0.83 -0.95% 230,770 19,885,451
2023-01-04 85.00 87.00 85.00 85.75 87.00 1.25 1.46% 8,901 774,387
2023-01-03 85.10 86.90 83.00 85.96 85.75 -0.21 -0.24% 117,550 10,079,913
2023-01-02 84.17 86.50 84.17 84.17 85.96 1.79 2.13% 43,673 3,754,131
2022-12-30 84.10 86.00 83.50 84.55 84.17 -0.38 -0.45% 41,302 3,476,389
2022-12-28 86.00 86.00 84.00 84.68 84.55 -0.13 -0.15% 18,893 1,597,403
2022-12-27 85.99 85.99 83.90 83.90 84.68 0.78 0.93% 21,964 1,859,912
2022-12-26 86.00 86.01 83.00 85.89 83.90 -1.99 -2.32% 115,091 9,656,135
2022-12-23 85.49 86.08 85.49 86.00 85.89 -0.11 -0.13% 23,441 2,013,347
2022-12-22 86.00 86.00 85.99 85.48 86.00 0.52 0.61% 8,531 733,666
2022-12-21 85.96 86.08 84.20 84.20 85.48 1.28 1.52% 40,358 3,449,802
2022-12-20 85.00 86.10 82.00 85.48 84.20 -1.28 -1.50% 104,639 8,810,604
2022-12-19 86.70 86.80 85.00 86.43 85.48 -0.95 -1.10% 34,817 2,976,157
2022-12-16 86.10 87.00 85.00 86.89 86.43 -0.46 -0.53% 76,285 6,593,313
2022-12-15 84.00 87.00 84.00 83.05 86.89 3.84 4.62% 131,742 11,447,062
2022-12-14 82.98 85.00 82.97 82.00 83.05 1.05 1.28% 77,239 6,414,699
2022-12-13 78.49 85.00 78.10 78.86 82.00 3.14 3.98% 55,393 4,542,226
2022-12-12 78.00 78.90 75.00 77.09 78.86 1.77 2.30% 72,661 5,730,046
2022-12-09 74.90 77.10 74.90 74.89 77.09 2.20 2.94% 355,244 27,385,760
2022-12-08 74.90 74.90 74.00 74.90 74.89 -0.01 -0.01% 33,040 2,474,366
2022-12-07 74.89 74.90 74.80 74.97 74.90 -0.07 -0.09% 43,122 3,229,838
2022-12-06 74.60 75.00 74.60 74.07 74.97 0.90 1.22% 25,522 1,913,384
2022-12-05 74.10 74.89 74.00 74.25 74.07 -0.18 -0.24% 26,728 1,979,743
2022-12-02 75.00 75.00 74.02 75.00 74.25 -0.75 -1.00% 152,209 11,301,518
2022-12-01 74.00 75.00 74.00 73.53 75.00 1.47 2.00% 9,931 744,825
2022-11-30 74.00 74.00 73.04 75.32 73.53 -1.79 -2.38% 68,215 5,015,849
2022-11-29 74.50 76.80 74.00 74.99 75.32 0.33 0.44% 42,629 3,210,816
2022-11-28 75.00 75.00 74.90 74.35 74.99 0.64 0.86% 10,522 789,045
2022-11-25 75.00 76.00 73.02 75.86 74.35 -1.51 -1.99% 155,279 11,544,994
2022-11-23 77.00 77.00 75.00 77.21 75.86 -1.35 -1.75% 142,371 10,800,264
2022-11-22 78.00 78.38 77.11 77.66 77.21 -0.45 -0.58% 29,963 2,313,443
2022-11-21 78.00 78.38 77.53 78.50 77.66 -0.84 -1.07% 33,182 2,576,914
2022-11-18 79.00 79.00 77.68 78.38 78.50 0.12 0.15% 52,770 4,142,445
2022-11-17 77.55 79.00 77.52 77.66 78.38 0.72 0.93% 18,895 1,480,990
2022-11-16 78.00 79.10 77.50 79.50 77.66 -1.84 -2.31% 30,253 2,349,448
2022-11-15 79.50 79.50 78.00 78.18 79.50 1.32 1.69% 5,766 458,397
2022-11-14 79.99 79.99 77.82 79.59 78.18 -1.41 -1.77% 34,905 2,728,873
2022-11-11 79.00 79.99 77.80 79.36 79.59 0.23 0.29% 103,008 8,198,407
2022-11-10 78.97 80.00 78.00 78.00 79.36 1.36 1.74% 33,655 2,670,861
2022-11-09 78.00 78.00 77.50 78.98 78.00 -0.98 -1.24% 29,818 2,325,804
2022-11-08 77.05 78.99 77.05 77.67 78.98 1.31 1.69% 5,866 463,297
2022-11-07 78.00 78.99 77.02 78.94 77.67 -1.27 -1.61% 59,588 4,628,200
2022-11-04 78.99 78.99 77.50 79.45 78.94 -0.51 -0.64% 95,345 7,526,534
2022-11-03 79.00 79.60 79.00 79.78 79.45 -0.33 -0.41% 42,071 3,342,541
2022-11-02 79.88 79.88 79.60 79.89 79.78 -0.11 -0.14% 23,878 1,904,987
2022-11-01 79.90 79.93 79.60 79.93 79.89 -0.04 -0.05% 18,702 1,494,103
2022-10-31 79.50 79.94 78.00 79.50 79.93 0.43 0.54% 42,309 3,381,758
2022-10-28 79.00 79.94 78.00 78.99 79.50 0.51 0.65% 35,960 2,858,820
2022-10-27 79.00 79.94 77.50 79.94 78.99 -0.95 -1.19% 120,272 9,500,285
2022-10-26 79.00 79.94 78.00 78.61 79.94 1.33 1.69% 10,737 858,316
2022-10-25 79.99 79.99 78.00 79.99 78.61 -1.38 -1.73% 103,926 8,169,623
2022-10-24 79.00 79.99 79.00 79.37 79.99 0.62 0.78% 64,946 5,195,031
2022-10-21 79.98 79.99 79.01 79.99 79.37 -0.62 -0.78% 59,621 4,732,119
2022-10-20 80.00 80.00 79.23 80.00 79.99 -0.01 -0.01% 13,656 1,092,343
2022-10-19 79.10 80.00 79.10 79.23 80.00 0.77 0.97% 29,979 2,398,320
2022-10-18 79.48 79.49 79.10 79.18 79.23 0.05 0.06% 33,904 2,686,214
2022-10-17 79.04 79.50 79.04 79.04 79.18 0.14 0.18% 41,204 3,262,533
2022-10-14 79.00 79.07 79.00 78.98 79.04 0.06 0.08% 17,970 1,420,349
2022-10-13 79.40 79.40 75.50 75.76 78.98 3.22 4.25% 55,687 4,398,159
2022-10-12 76.00 79.75 75.50 75.47 75.76 0.29 0.38% 49,704 3,765,575
2022-10-11 75.51 75.52 75.01 79.87 75.47 -4.40 -5.51% 156,497 11,810,829
2022-10-10 80.01 80.60 75.00 80.80 79.87 -0.93 -1.15% 117,470 9,382,329
2022-10-07 81.00 81.00 80.02 81.00 80.80 -0.20 -0.25% 14,745 1,191,396
2022-10-06 81.00 83.00 80.00 81.77 81.00 -0.77 -0.94% 112,937 9,147,897
2022-10-05 81.00 82.00 81.00 81.99 81.77 -0.22 -0.27% 27,350 2,236,410
2022-10-04 82.01 82.01 81.99 81.81 81.99 0.18 0.22% 27,116 2,223,241
2022-10-03 83.00 83.00 81.00 83.00 81.81 -1.19 -1.43% 131,314 10,742,798
2022-09-30 83.00 83.00 82.30 82.89 83.00 0.11 0.13% 37,598 3,120,634
2022-09-29 83.00 83.00 82.00 82.27 82.89 0.62 0.75% 57,913 4,800,409
2022-09-28 83.50 83.59 82.00 83.34 82.27 -1.07 -1.28% 50,622 4,164,672
2022-09-27 82.90 83.60 82.89 83.91 83.34 -0.57 -0.68% 91,619 7,635,527
2022-09-26 83.00 83.99 83.00 82.36 83.91 1.55 1.88% 24,581 2,062,592
2022-09-23 83.00 84.00 82.00 84.00 82.36 -1.64 -1.95% 22,835 1,880,691
2022-09-22 84.00 84.00 81.10 84.08 84.00 -0.08 -0.10% 39,408 3,310,272
2022-09-21 83.30 84.50 82.00 83.30 84.08 0.78 0.94% 87,385 7,347,331
2022-09-20 83.00 84.50 82.00 84.99 83.30 -1.69 -1.99% 76,795 6,397,024
2022-09-19 85.00 85.00 84.00 84.80 84.99 0.19 0.22% 20,778 1,765,922
2022-09-16 85.10 85.10 84.00 85.01 84.80 -0.21 -0.25% 64,185 5,442,888
2022-09-15 86.30 86.30 84.90 86.25 85.01 -1.24 -1.44% 117,293 9,971,078
2022-09-14 86.00 86.70 84.93 84.93 86.25 1.32 1.55% 67,141 5,790,911
2022-09-13 86.45 89.44 84.30 86.41 84.93 -1.48 -1.71% 67,184 5,705,937
2022-09-12 86.46 86.47 83.60 83.39 86.41 3.02 3.62% 108,672 9,390,348
2022-09-09 86.70 86.80 81.03 86.90 83.39 -3.51 -4.04% 84,632 7,057,462
2022-09-08 86.00 87.80 84.00 85.73 86.90 1.17 1.36% 59,262 5,149,868
2022-09-07 89.00 89.00 84.15 87.78 85.73 -2.05 -2.34% 118,752 10,180,609
2022-09-06 90.00 90.50 87.05 90.28 87.78 -2.50 -2.77% 82,192 7,214,814
2022-09-05 93.00 93.00 90.00 93.00 90.28 -2.72 -2.92% 37,554 3,390,375
2022-09-02 90.00 93.00 90.00 89.21 93.00 3.79 4.25% 38,471 3,577,803
2022-09-01 88.10 89.30 88.10 88.21 89.21 1.00 1.13% 61,645 5,499,350
2022-08-31 89.19 89.19 88.00 89.16 88.21 -0.95 -1.07% 38,207 3,370,239
2022-08-30 89.20 89.25 87.00 88.90 89.16 0.26 0.29% 23,330 2,080,103
2022-08-29 87.90 89.25 87.00 88.64 88.90 0.26 0.29% 43,743 3,888,753
2022-08-26 89.99 89.99 88.00 89.68 88.64 -1.04 -1.16% 37,805 3,351,035
2022-08-25 90.79 90.79 87.00 91.00 89.68 -1.32 -1.45% 143,371 12,857,511
2022-08-24 91.00 91.40 87.97 91.39 91.00 -0.39 -0.43% 24,345 2,215,395
2022-08-23 91.80 92.98 88.70 90.12 91.39 1.27 1.41% 37,654 3,441,199
2022-08-22 92.99 93.00 89.00 92.99 90.12 -2.87 -3.09% 129,912 11,707,669
2022-08-19 93.00 93.00 92.00 91.27 92.99 1.72 1.88% 27,011 2,511,753
2022-08-18 93.00 93.50 91.00 92.89 91.27 -1.62 -1.74% 82,582 7,537,259
2022-08-17 92.00 93.00 91.50 91.68 92.89 1.21 1.32% 49,652 4,612,174
2022-08-16 91.52 94.00 91.52 92.29 91.68 -0.61 -0.66% 49,408 4,529,725
2022-08-15 92.00 93.00 91.51 93.50 92.29 -1.21 -1.29% 28,993 2,675,764
2022-08-12 92.50 93.50 90.12 91.44 93.50 2.06 2.25% 37,229 3,480,912
2022-08-11 92.00 94.00 90.00 94.00 91.44 -2.56 -2.72% 163,318 14,933,798
2022-08-10 92.50 94.00 92.50 92.97 94.00 1.03 1.11% 27,523 2,587,162
2022-08-09 94.50 94.50 92.10 94.56 92.97 -1.59 -1.68% 22,208 2,064,678
2022-08-08 93.46 95.00 91.00 93.46 94.56 1.10 1.18% 49,551 4,685,543
2022-08-05 96.00 96.00 92.00 96.00 93.46 -2.54 -2.65% 77,424 7,236,047
2022-08-04 95.00 96.49 95.00 93.88 96.00 2.12 2.26% 12,264 1,177,344
2022-08-03 95.00 96.50 93.50 95.59 93.88 -1.71 -1.79% 66,506 6,243,583
2022-08-02 96.99 96.99 93.80 97.00 95.59 -1.41 -1.45% 50,121 4,791,066
2022-08-01 95.00 97.00 95.00 96.43 97.00 0.57 0.59% 44,831 4,348,607
2022-07-29 95.00 98.00 93.00 93.83 96.43 2.60 2.77% 73,431 7,080,951
2022-07-28 96.00 96.70 93.04 96.97 93.83 -3.14 -3.24% 21,086 1,978,499
2022-07-27 97.00 97.90 96.44 96.03 96.97 0.94 0.98% 51,161 4,961,082
2022-07-26 98.20 98.20 95.00 98.08 96.03 -2.05 -2.09% 37,224 3,574,621
2022-07-25 98.00 98.60 97.00 98.40 98.08 -0.32 -0.33% 49,495 4,854,470
2022-07-22 98.60 98.60 98.00 98.77 98.40 -0.37 -0.37% 36,706 3,611,870
2022-07-21 96.00 98.80 96.00 96.70 98.77 2.07 2.14% 213,213 21,059,048
2022-07-20 96.80 96.80 93.10 96.85 96.70 -0.15 -0.15% 47,918 4,633,671
2022-07-19 96.80 96.89 95.00 96.71 96.85 0.14 0.14% 9,251 895,959
2022-07-18 92.00 96.90 92.00 91.78 96.71 4.93 5.37% 13,674 1,322,413
2022-07-08 92.50 96.99 91.50 93.95 91.78 -2.17 -2.31% 45,385 4,165,435
2022-07-07 93.00 96.00 91.00 92.09 93.95 1.86 2.02% 67,318 6,324,526
2022-07-06 91.00 93.24 89.03 91.37 92.09 0.72 0.79% 43,310 3,988,418
2022-07-05 91.20 92.00 90.50 90.82 91.37 0.55 0.61% 68,844 6,290,276
2022-07-04 91.00 92.00 90.50 91.47 90.82 -0.65 -0.71% 26,586 2,414,541
2022-07-01 93.00 93.25 90.53 93.13 91.47 -1.66 -1.78% 51,842 4,741,988
2022-06-30 93.00 93.25 90.00 92.49 93.13 0.64 0.69% 35,997 3,352,401
2022-06-29 92.00 94.70 90.00 93.25 92.49 -0.76 -0.82% 76,695 7,093,521
2022-06-28 93.00 94.88 92.00 92.57 93.25 0.68 0.73% 25,507 2,378,528
2022-06-27 92.00 92.88 91.00 92.88 92.57 -0.31 -0.33% 45,003 4,165,928
2022-06-24 92.00 92.88 92.00 91.64 92.88 1.24 1.35% 23,064 2,142,184
2022-06-23 92.00 92.84 90.00 92.84 91.64 -1.20 -1.29% 30,261 2,773,118
2022-06-22 92.83 92.89 91.00 92.83 92.84 0.01 0.01% 12,320 1,143,789
2022-06-21 93.00 94.79 89.00 92.94 92.83 -0.11 -0.12% 120,650 11,199,940
2022-06-20 94.00 94.90 90.20 94.59 92.94 -1.65 -1.74% 69,373 6,447,527
2022-06-17 95.69 95.70 94.00 95.80 94.59 -1.21 -1.26% 34,822 3,293,813
2022-06-16 95.90 95.90 94.03 94.25 95.80 1.55 1.64% 14,225 1,362,755
2022-06-15 96.00 96.00 94.01 96.34 94.25 -2.09 -2.17% 130,635 12,312,349
2022-06-13 96.99 97.00 96.00 96.86 96.34 -0.52 -0.54% 78,828 7,594,290
2022-06-10 96.71 96.99 96.61 96.99 96.86 -0.13 -0.13% 57,659 5,584,851
2022-06-09 96.40 97.00 96.30 96.71 96.99 0.28 0.29% 25,666 2,489,345
2022-06-08 97.69 97.69 96.05 96.59 96.71 0.12 0.12% 18,171 1,757,317
2022-06-07 96.00 97.70 96.00 96.61 96.59 -0.02 -0.02% 21,738 2,099,673
2022-06-06 97.00 98.00 96.00 96.10 96.61 0.51 0.53% 104,990 10,143,084
2022-06-03 96.50 96.60 96.00 97.22 96.10 -1.12 -1.15% 127,470 12,249,867
2022-06-02 97.38 97.80 96.50 97.38 97.22 -0.16 -0.16% 55,062 5,353,128
2022-05-31 97.80 97.80 96.81 97.12 97.38 0.26 0.27% 59,676 5,811,249
2022-05-30 97.90 97.90 96.92 97.73 97.12 -0.61 -0.62% 78,208 7,595,561
2022-05-27 97.00 98.20 97.00 97.22 97.73 0.51 0.52% 69,965 6,837,679
2022-05-26 97.40 98.20 96.50 97.19 97.22 0.03 0.03% 161,306 15,682,169
2022-05-25 97.30 97.40 97.10 97.30 97.19 -0.11 -0.11% 97,222 9,449,006
2022-05-24 97.00 97.50 96.90 97.02 97.30 0.28 0.29% 67,873 6,604,043
2022-05-23 97.49 97.50 97.00 97.50 97.02 -0.48 -0.49% 107,354 10,415,485
2022-05-20 99.49 99.49 96.00 97.97 97.50 -0.47 -0.48% 23,620 2,302,950
2022-05-19 96.02 99.49 96.02 99.39 97.97 -1.42 -1.43% 61,272 6,002,818
2022-05-18 99.00 99.49 95.44 98.98 99.39 0.41 0.41% 78,228 7,775,081
2022-05-17 99.00 99.48 96.00 96.34 98.98 2.64 2.74% 39,430 3,902,781
2022-05-16 96.00 99.00 95.70 96.28 96.34 0.06 0.06% 83,427 8,037,357
2022-05-13 99.00 99.50 95.80 99.21 96.28 -2.93 -2.95% 116,540 11,220,471
2022-05-12 100.00 101.10 96.00 100.43 99.21 -1.22 -1.21% 127,945 12,693,423
2022-05-11 99.00 101.70 98.50 98.39 100.43 2.04 2.07% 88,493 8,887,352
2022-05-10 101.00 102.50 98.00 100.61 98.39 -2.22 -2.21% 92,784 9,129,018
2022-05-09 104.00 104.00 100.00 104.97 100.61 -4.36 -4.15% 186,264 18,740,021
2022-05-06 105.50 105.50 104.70 106.02 104.97 -1.05 -0.99% 43,820 4,599,785
2022-05-05 104.00 106.50 104.00 103.49 106.02 2.53 2.44% 47,644 5,051,217
2022-05-04 103.00 104.00 101.00 104.01 103.49 -0.52 -0.50% 54,445 5,634,513
2022-05-03 105.00 106.70 103.12 105.18 104.01 -1.17 -1.11% 72,276 7,517,427
2022-05-02 109.00 109.00 105.00 106.10 105.18 -0.92 -0.87% 71,017 7,469,568
2022-04-29 108.00 111.00 105.00 110.42 106.10 -4.32 -3.91% 131,888 13,993,317
2022-04-28 103.00 114.00 103.00 102.99 110.42 7.43 7.21% 45,952 5,074,020
2022-04-27 101.60 102.99 101.40 101.70 102.99 1.29 1.27% 143,262 14,754,553
2022-04-26 101.20 101.99 100.63 101.06 101.70 0.64 0.63% 41,252 4,195,328
2022-04-25 100.00 101.30 100.00 100.62 101.06 0.44 0.44% 32,346 3,268,887
2022-04-22 100.00 101.00 99.97 100.48 100.62 0.14 0.14% 53,952 5,428,650
2022-04-21 99.98 100.99 97.00 99.97 100.48 0.51 0.51% 108,051 10,856,964
2022-04-20 100.00 100.00 96.00 98.19 99.97 1.78 1.81% 110,478 11,044,486
2022-04-19 98.00 100.00 97.70 98.16 98.19 0.03 0.03% 60,858 5,975,647
2022-04-18 98.00 99.99 97.50 97.99 98.16 0.17 0.17% 58,990 5,790,458
2022-04-15 97.50 98.00 97.00 97.13 97.99 0.86 0.89% 30,960 3,033,770
2022-04-14 96.89 98.00 96.50 96.96 97.13 0.17 0.18% 71,975 6,990,932
2022-04-13 97.00 98.00 96.89 98.55 96.96 -1.59 -1.61% 32,658 3,166,520
2022-04-12 96.89 99.98 96.51 96.89 98.55 1.66 1.71% 11,874 1,170,183
2022-04-11 100.00 100.00 94.50 100.44 96.89 -3.55 -3.53% 143,461 13,899,936
2022-04-08 101.00 101.00 99.62 101.02 100.44 -0.58 -0.57% 56,279 5,652,663
2022-04-07 100.00 101.40 100.00 100.07 101.02 0.95 0.95% 108,251 10,935,516
2022-04-06 100.00 101.00 100.00 100.00 100.07 0.07 0.07% 76,674 7,672,767
2022-04-05 100.00 102.00 99.50 100.57 100.00 -0.57 -0.57% 68,712 6,871,200
2022-04-04 101.50 102.95 99.50 102.01 100.57 -1.44 -1.41% 91,220 9,173,995
2022-04-01 100.12 102.99 100.00 101.07 102.01 0.94 0.93% 52,539 5,359,503
2022-03-31 100.12 101.20 100.00 100.12 101.07 0.95 0.95% 31,310 3,164,502
2022-03-30 99.00 101.20 98.00 98.09 100.12 2.03 2.07% 60,496 6,056,860
2022-03-29 98.21 100.00 97.51 99.24 98.09 -1.15 -1.16% 143,725 14,097,985
2022-03-28 99.55 101.50 98.00 100.59 99.24 -1.35 -1.34% 95,312 9,458,763
2022-03-25 103.70 103.70 99.55 102.72 100.59 -2.13 -2.07% 149,565 15,044,743
2022-03-24 102.55 103.90 102.50 103.70 102.72 -0.98 -0.95% 85,497 8,782,252
2022-03-23 102.50 103.90 102.50 102.15 103.70 1.55 1.52% 33,430 3,466,691
2022-03-22 101.04 104.00 100.00 103.52 102.15 -1.37 -1.32% 203,399 20,777,208
2022-03-21 103.00 104.00 101.00 103.83 103.52 -0.31 -0.30% 61,072 6,322,173
2022-03-18 100.00 103.98 100.00 99.55 103.83 4.28 4.30% 15,915 1,652,454
2022-03-17 98.14 100.00 98.11 98.30 99.55 1.25 1.27% 40,678 4,049,495
2022-03-16 100.00 100.00 98.03 98.67 98.30 -0.37 -0.37% 81,330 7,994,739
2022-03-15 98.00 99.01 96.00 98.00 98.67 0.67 0.68% 198,664 19,602,177
2022-03-14 96.00 98.00 95.00 98.44 98.00 -0.44 -0.45% 59,216 5,803,168
2022-03-11 98.60 99.00 90.10 99.01 98.44 -0.57 -0.58% 233,151 22,951,384
2022-03-10 99.00 100.00 98.01 99.92 99.01 -0.91 -0.91% 106,648 10,559,218
2022-03-09 104.00 104.00 99.00 103.46 99.92 -3.54 -3.42% 296,833 29,659,553
2022-03-07 105.93 105.93 103.00 105.94 103.46 -2.48 -2.34% 150,759 15,597,526
2022-03-04 102.49 109.93 100.00 102.44 105.94 3.50 3.42% 276,801 29,324,298
2022-03-03 109.88 109.98 100.00 107.98 102.44 -5.54 -5.13% 236,631 24,240,480
2022-03-02 103.20 110.00 103.20 103.19 107.98 4.79 4.64% 120,793 13,043,228
2022-03-01 104.10 108.00 100.10 104.01 103.19 -0.82 -0.79% 229,732 23,706,045
2022-02-28 104.50 106.50 103.00 104.30 104.01 -0.29 -0.28% 119,353 12,413,906
2022-02-25 104.00 105.00 102.00 103.72 104.30 0.58 0.56% 87,134 9,088,076
2022-02-24 110.00 111.00 100.00 111.18 103.72 -7.46 -6.71% 307,477 31,891,514
2022-02-23 114.10 114.11 111.00 112.99 111.18 -1.81 -1.60% 141,169 15,695,169
2022-02-22 114.50 114.50 112.00 114.27 112.99 -1.28 -1.12% 40,271 4,550,220
2022-02-21 116.00 120.00 111.00 117.30 114.27 -3.03 -2.58% 199,809 22,832,174
2022-02-18 123.00 123.80 116.00 122.87 117.30 -5.57 -4.53% 188,152 22,070,230
2022-02-16 123.00 124.00 121.00 123.29 122.87 -0.42 -0.34% 105,382 12,948,286
2022-02-15 123.58 123.58 123.00 123.58 123.29 -0.29 -0.23% 136,409 16,817,866
2022-02-14 124.50 124.62 123.00 124.50 123.58 -0.92 -0.74% 67,973 8,400,103
2022-02-11 123.00 125.00 123.00 124.53 124.50 -0.03 -0.02% 58,058 7,228,221
2022-02-10 124.00 125.00 123.00 123.88 124.53 0.65 0.52% 237,409 29,564,543
2022-02-09 125.00 125.00 123.00 124.50 123.88 -0.62 -0.50% 134,049 16,605,990
2022-02-08 126.00 126.45 124.00 125.93 124.50 -1.43 -1.14% 200,639 24,979,556
2022-02-07 127.85 128.00 124.93 126.53 125.93 -0.60 -0.47% 86,800 10,930,724
2022-02-01 126.00 128.00 124.80 124.61 126.53 1.92 1.54% 180,701 22,864,098
2022-01-31 125.00 128.00 124.50 124.91 124.61 -0.30 -0.24% 250,457 31,209,447
2022-01-28 125.00 125.00 123.90 125.65 124.91 -0.74 -0.59% 276,596 34,549,606
2022-01-27 125.00 127.00 124.00 124.60 125.65 1.05 0.84% 285,739 35,903,105
2022-01-26 123.49 125.00 123.48 122.34 124.60 2.26 1.85% 50,860 6,337,156
2022-01-25 123.49 125.00 117.40 117.28 122.34 5.06 4.31% 146,125 17,876,933
2022-01-24 125.00 128.00 112.97 122.43 117.28 -5.15 -4.21% 889,680 104,341,670
2022-01-21 113.80 128.09 113.80 112.97 122.43 9.46 8.37% 88,986 10,894,556
2022-01-20 112.39 114.00 112.39 110.10 112.97 2.87 2.61% 77,895 8,799,798
2022-01-19 110.00 114.00 108.20 109.39 110.10 0.71 0.65% 259,315 28,550,582
2022-01-18 118.00 118.00 107.20 112.97 109.39 -3.58 -3.17% 174,033 19,037,470
2022-01-17 128.00 128.00 110.00 126.63 112.97 -13.66 -10.79% 295,530 33,386,024
2022-01-14 132.00 134.00 125.00 131.29 126.63 -4.66 -3.55% 321,382 40,696,603
2022-01-13 132.00 138.00 128.50 130.72 131.29 0.57 0.44% 357,938 46,993,680
2022-01-12 142.50 144.00 126.01 144.96 130.72 -14.24 -9.82% 638,157 83,419,883
2022-01-11 157.00 157.00 141.00 150.17 144.96 -5.21 -3.47% 379,821 55,058,852
2022-01-10 141.00 159.00 140.00 138.59 150.17 11.58 8.36% 567,009 85,147,742
2022-01-07 123.90 142.00 123.90 123.64 138.59 14.95 12.09% 547,536 75,883,014
2022-01-06 114.00 126.00 114.00 109.79 123.64 13.85 12.61% 265,254 32,796,005
2022-01-05 99.90 114.00 98.01 99.50 109.79 10.29 10.34% 595,814 65,414,419
2022-01-04 99.50 99.90 99.00 98.92 99.50 0.58 0.59% 107,918 10,737,841
2022-01-03 97.00 99.80 96.50 96.92 98.92 2.00 2.06% 343,520 33,980,998
2021-12-31 99.75 99.78 96.10 99.53 96.92 -2.61 -2.62% 226,307 21,933,674
2021-12-30 99.80 99.80 99.00 99.91 99.53 -0.38 -0.38% 145,899 14,521,327
2021-12-28 98.00 100.00 97.05 97.97 99.91 1.94 1.98% 316,636 31,635,103
2021-12-27 96.00 98.00 95.01 96.00 97.97 1.97 2.05% 225,004 22,043,642
2021-12-24 94.00 96.00 94.00 91.10 96.00 4.90 5.38% 75,939 7,290,144
2021-12-23 97.20 97.50 89.01 97.28 91.10 -6.18 -6.35% 340,199 30,992,129
2021-12-22 97.20 98.45 94.01 97.15 97.28 0.13 0.13% 242,081 23,549,640
2021-12-21 98.10 98.45 97.00 98.20 97.15 -1.05 -1.07% 225,823 21,938,704
2021-12-20 99.00 99.00 97.00 98.71 98.20 -0.51 -0.52% 141,076 13,853,663
2021-12-17 99.50 99.98 97.50 97.91 98.71 0.80 0.82% 140,115 13,830,752
2021-12-16 98.00 99.50 96.00 99.39 97.91 -1.48 -1.49% 97,740 9,569,723
2021-12-15 99.80 99.99 97.00 98.69 99.39 0.70 0.71% 227,315 22,592,838
2021-12-14 99.88 99.89 97.50 99.88 98.69 -1.19 -1.19% 183,697 18,129,057
2021-12-13 99.99 100.00 99.50 99.89 99.88 -0.01 -0.01% 96,544 9,642,815
2021-12-10 99.99 99.99 99.50 99.99 99.89 -0.10 -0.10% 134,331 13,418,324
2021-12-09 99.00 100.00 99.00 98.47 99.99 1.52 1.54% 174,133 17,411,559
2021-12-08 95.00 99.00 95.00 96.30 98.47 2.17 2.25% 261,056 25,706,184
2021-12-07 94.00 97.80 94.00 95.17 96.30 1.13 1.19% 177,260 17,070,138
2021-12-06 97.50 98.00 93.50 97.67 95.17 -2.50 -2.56% 398,801 37,953,891
2021-12-03 95.80 97.99 95.00 96.92 97.67 0.75 0.77% 160,713 15,696,839
2021-12-02 97.00 97.00 95.51 98.00 96.92 -1.08 -1.10% 94,980 9,205,462
2021-12-01 97.00 98.00 95.00 97.80 98.00 0.20 0.20% 125,598 12,308,604
2021-11-30 97.60 97.99 93.50 96.85 97.80 0.95 0.98% 155,609 15,218,560
2021-11-29 95.10 98.00 93.02 95.19 96.85 1.66 1.74% 309,774 30,001,612
2021-11-25 94.50 97.50 94.30 94.85 95.19 0.34 0.36% 87,358 8,315,608
2021-11-24 95.00 97.50 94.50 94.94 94.85 -0.09 -0.09% 41,118 3,900,042
2021-11-23 97.00 97.50 93.01 97.06 94.94 -2.12 -2.18% 177,204 16,823,748
2021-11-22 98.00 98.00 96.00 98.47 97.06 -1.41 -1.43% 46,707 4,533,381
2021-11-19 99.00 99.00 96.10 98.46 98.47 0.01 0.01% 50,620 4,984,551
2021-11-18 99.50 99.50 96.00 99.98 98.46 -1.52 -1.52% 111,291 10,957,712
2021-11-17 100.00 100.00 92.00 99.79 99.98 0.19 0.19% 331,500 33,143,370
2021-11-16 94.00 100.00 94.00 93.96 99.79 5.83 6.20% 294,618 29,399,930
2021-11-15 93.99 93.99 93.88 92.99 93.96 0.97 1.04% 75,620 7,105,255
2021-11-12 93.50 93.99 92.00 93.35 92.99 -0.36 -0.39% 214,996 19,992,478
2021-11-11 93.00 93.50 93.00 93.80 93.35 -0.45 -0.48% 114,655 10,703,044
2021-11-10 93.50 93.90 92.00 92.13 93.80 1.67 1.81% 54,131 5,077,488
2021-11-09 92.00 93.00 91.00 92.82 92.13 -0.69 -0.74% 218,837 20,161,453
2021-11-08 93.00 93.00 91.70 92.86 92.82 -0.04 -0.04% 115,609 10,730,827
2021-11-04 96.02 96.02 90.00 96.06 92.86 -3.20 -3.33% 316,137 29,356,482
2021-11-03 97.00 97.00 96.01 97.12 96.06 -1.06 -1.09% 198,484 19,066,373
2021-11-02 97.02 98.00 96.77 97.32 97.12 -0.20 -0.21% 162,824 15,813,467
2021-11-01 98.00 99.00 97.00 98.05 97.32 -0.73 -0.74% 767,130 74,657,092
2021-10-28 99.00 99.00 98.00 98.55 98.05 -0.50 -0.51% 106,647 10,456,738
2021-10-27 102.00 102.00 100.00 101.76 100.03 -1.73 -1.70% 753,329 75,355,500
2021-10-26 102.00 103.00 101.00 102.80 101.76 -1.04 -1.01% 120,588 12,271,035
2021-10-25 102.90 103.00 101.00 102.27 102.80 0.53 0.52% 265,988 27,343,566
2021-10-22 101.00 103.00 101.00 102.07 102.27 0.20 0.20% 183,337 18,749,875
2021-10-21 100.06 104.80 100.06 101.08 102.07 0.99 0.98% 92,873 9,479,547
2021-10-20 105.00 105.00 100.07 104.17 101.08 -3.09 -2.97% 160,070 16,179,876
2021-10-19 101.00 105.00 100.05 103.35 104.17 0.82 0.79% 237,765 24,767,980
2021-10-18 103.00 104.88 100.00 102.58 103.35 0.77 0.75% 120,403 12,443,650
2021-10-15 100.00 104.00 97.01 99.59 102.58 2.99 3.00% 215,271 22,082,499
2021-10-14 102.00 102.97 99.02 102.95 99.59 -3.36 -3.26% 127,426 12,690,355
2021-10-13 103.00 103.00 99.50 102.93 102.95 0.02 0.02% 133,736 13,768,121
2021-10-12 99.00 102.97 98.00 96.60 102.93 6.33 6.55% 344,768 35,486,970
2021-10-11 96.20 99.50 96.02 98.30 96.60 -1.70 -1.73% 93,399 9,022,343
2021-10-08 100.00 101.00 96.00 100.41 98.30 -2.11 -2.10% 238,230 23,418,009
2021-10-07 101.00 103.00 98.00 100.05 100.41 0.36 0.36% 230,354 23,129,845
2021-10-06 103.35 104.00 100.00 99.91 100.05 0.14 0.14% 61,190 6,122,060
2021-10-05 103.00 103.33 99.02 102.51 99.91 -2.60 -2.54% 216,654 21,645,901
2021-10-04 105.90 106.00 99.01 106.10 102.51 -3.59 -3.38% 351,229 36,004,485
2021-10-01 106.00 107.00 106.00 106.08 106.10 0.02 0.02% 49,225 5,222,773
2021-09-30 106.72 107.00 106.00 106.72 106.08 -0.64 -0.60% 81,891 8,686,997
2021-09-29 107.00 107.00 105.19 103.15 106.72 3.57 3.46% 104,280 11,128,762
2021-09-28 110.00 110.00 100.00 109.57 103.15 -6.42 -5.86% 336,717 34,732,359
2021-09-27 110.00 110.40 108.11 110.05 109.57 -0.48 -0.44% 162,903 17,849,282
2021-09-24 110.34 111.00 109.89 110.34 110.05 -0.29 -0.26% 291,014 32,026,091
2021-09-23 110.80 110.99 110.00 109.89 110.34 0.45 0.41% 149,523 16,498,368
2021-09-22 110.50 110.65 109.75 109.75 109.89 0.14 0.13% 288,128 31,662,386
2021-09-21 110.80 110.99 109.00 110.48 109.75 -0.73 -0.66% 349,578 38,366,186
2021-09-20 109.50 111.00 109.50 109.04 110.48 1.44 1.32% 256,456 28,333,259
2021-09-17 109.00 110.00 109.00 108.58 109.04 0.46 0.42% 186,383 20,323,202
2021-09-16 109.50 110.00 108.01 109.51 108.58 -0.93 -0.85% 130,198 14,136,899
2021-09-15 109.00 110.29 108.00 109.30 109.51 0.21 0.19% 168,292 18,429,657
2021-09-14 111.00 111.98 108.50 110.61 109.30 -1.31 -1.18% 463,232 50,631,258
2021-09-13 110.00 111.97 108.80 108.90 110.61 1.71 1.57% 412,718 45,650,738
2021-09-10 106.50 109.99 106.50 105.75 108.90 3.15 2.98% 192,693 20,984,268
2021-09-09 105.00 106.50 105.00 104.71 105.75 1.04 0.99% 247,821 26,207,071
2021-09-08 105.90 106.49 104.50 105.31 104.71 -0.60 -0.57% 443,071 46,393,964
2021-09-07 104.00 106.50 103.87 102.73 105.31 2.58 2.51% 343,200 36,142,392
2021-09-06 100.01 106.99 100.00 99.69 102.73 3.04 3.05% 483,683 49,688,755
2021-09-03 98.00 102.00 98.00 98.59 99.69 1.10 1.12% 268,793 26,795,974
2021-09-02 97.00 99.50 97.00 96.96 98.59 1.63 1.68% 538,882 53,128,376
2021-09-01 98.30 98.30 96.00 96.84 96.96 0.12 0.12% 210,978 20,456,427
2021-08-31 97.00 98.30 96.00 96.81 96.84 0.03 0.03% 319,860 30,975,242
2021-08-30 94.80 98.50 94.00 93.80 96.81 3.01 3.21% 330,443 31,990,187
2021-08-27 93.97 94.79 93.00 91.88 93.80 1.92 2.09% 151,893 14,247,563
2021-08-26 91.45 93.98 91.00 90.68 91.88 1.20 1.32% 266,557 24,491,257
2021-08-25 89.51 91.45 89.00 89.51 90.68 1.17 1.31% 151,830 13,767,944
2021-08-24 91.00 91.38 89.00 88.59 89.51 0.92 1.04% 116,066 10,389,068
2021-08-23 91.00 91.00 88.00 90.98 88.59 -2.39 -2.63% 254,322 22,530,386
2021-08-20 90.85 91.49 88.00 89.14 90.98 1.84 2.06% 438,105 39,858,793
2021-08-19 91.30 91.34 88.00 91.34 89.14 -2.20 -2.41% 216,723 19,318,688
2021-08-18 95.00 96.00 91.01 97.13 91.34 -5.79 -5.96% 211,330 19,302,882
2021-08-17 93.00 97.99 91.01 96.24 97.13 0.89 0.92% 434,844 42,236,398
2021-08-16 92.12 98.00 90.01 92.12 96.24 4.12 4.47% 919,190 88,462,846
2021-08-13 91.40 93.49 89.00 87.41 92.12 4.71 5.39% 288,619 26,587,582
2021-08-12 96.50 96.50 85.00 97.41 87.41 -10.00 -10.27% 347,180 30,347,004
2021-08-11 105.00 106.00 96.00 104.98 97.41 -7.57 -7.21% 389,164 37,908,465
2021-08-10 108.00 110.00 100.00 104.46 104.98 0.52 0.50% 684,775 71,887,680
2021-08-09 96.90 110.91 96.50 96.45 104.46 8.01 8.30% 660,673 69,013,902
2021-08-06 94.80 98.99 94.80 94.48 96.45 1.97 2.09% 371,101 35,792,691
2021-08-05 90.99 95.00 90.00 90.02 94.48 4.46 4.95% 437,546 41,339,346
2021-08-04 93.99 94.00 88.01 91.43 90.02 -1.41 -1.54% 245,103 22,064,172
2021-08-03 94.90 94.90 88.00 95.06 91.43 -3.63 -3.82% 253,029 23,134,441
2021-08-02 93.00 98.00 93.00 90.67 95.06 4.39 4.84% 378,187 35,950,456
2021-07-30 90.00 100.00 89.50 88.48 90.67 2.19 2.48% 446,052 40,443,535
2021-07-29 78.00 89.60 78.00 77.98 88.48 10.50 13.46% 184,202 16,298,193
2021-07-28 77.00 78.00 77.00 77.00 77.98 0.98 1.27% 216,753 16,902,399
2021-07-27 76.01 77.00 76.01 75.64 77.00 1.36 1.80% 67,091 5,166,007
2021-07-26 76.00 76.50 75.00 75.52 75.64 0.12 0.16% 429,676 32,500,693
2021-07-24 75.95 76.00 75.52 75.74 75.52 -0.22 -0.29% 23,991 1,811,800
2021-07-23 76.00 76.00 75.18 75.55 75.74 0.19 0.25% 194,727 14,748,623
2021-07-22 76.00 76.01 75.12 75.72 75.55 -0.17 -0.22% 198,814 15,020,398
2021-07-21 75.80 76.00 75.70 75.67 75.72 0.05 0.07% 124,469 9,424,793
2021-07-20 75.40 75.80 75.34 75.11 75.67 0.56 0.75% 140,374 10,622,101
2021-07-19 75.00 75.50 75.00 75.03 75.11 0.08 0.11% 241,214 18,117,584
2021-07-09 75.10 75.30 74.50 75.09 75.03 -0.06 -0.08% 259,723 19,487,017
2021-07-08 74.40 75.10 74.40 74.12 75.09 0.97 1.31% 46,402 3,484,326
2021-07-07 75.30 75.30 74.00 75.41 74.12 -1.29 -1.71% 172,101 12,756,126
2021-07-06 75.40 76.01 74.26 75.19 75.41 0.22 0.29% 108,774 8,202,647
2021-07-05 75.00 75.50 74.70 75.50 75.19 -0.31 -0.41% 63,044 4,740,278
2021-07-02 75.00 76.00 75.00 74.23 75.50 1.27 1.71% 270,959 20,457,405
2021-07-01 74.01 75.00 74.00 73.40 74.23 0.83 1.13% 168,227 12,487,490
2021-06-30 72.00 73.50 71.00 71.99 73.40 1.41 1.96% 352,740 25,891,116
2021-06-29 70.10 72.00 70.10 71.12 71.99 0.87 1.22% 95,762 6,893,906
2021-06-28 70.01 71.50 70.00 70.00 71.12 1.12 1.60% 137,971 9,812,498
2021-06-25 70.00 70.09 70.00 70.97 70.00 -0.97 -1.37% 87,756 6,142,920
2021-06-24 69.00 70.99 68.90 69.01 70.97 1.96 2.84% 86,885 6,166,228
2021-06-23 70.00 70.09 69.00 69.07 69.01 -0.06 -0.09% 78,601 5,424,255
2021-06-22 70.00 70.00 69.00 69.03 69.07 0.04 0.06% 49,437 3,414,614
2021-06-21 70.00 70.00 68.50 68.72 69.03 0.31 0.45% 38,100 2,630,043
2021-06-18 69.00 70.00 68.01 69.10 68.72 -0.38 -0.55% 64,927 4,461,783
2021-06-17 69.50 69.90 69.00 69.80 69.10 -0.70 -1.00% 133,360 9,215,176
2021-06-16 69.85 69.90 69.71 69.69 69.80 0.11 0.16% 56,703 3,957,869
2021-06-15 70.00 70.00 69.30 70.13 69.69 -0.44 -0.63% 146,218 10,189,932
2021-06-14 70.50 70.50 69.52 70.00 70.13 0.13 0.19% 106,645 7,479,014
2021-06-11 70.45 70.45 69.50 70.72 70.00 -0.72 -1.02% 90,590 6,341,300
2021-06-10 71.95 71.95 70.00 71.98 70.72 -1.26 -1.75% 71,588 5,062,703
2021-06-08 70.50 72.00 70.00 71.91 71.98 0.07 0.10% 118,625 8,538,628
2021-06-07 71.40 71.99 70.00 70.36 71.91 1.55 2.20% 131,758 9,474,718
2021-06-04 71.40 71.40 70.00 72.00 70.36 -1.64 -2.28% 101,793 7,162,155
2021-06-03 72.99 72.99 70.00 71.73 72.00 0.27 0.38% 69,046 4,971,312
2021-06-02 72.01 72.99 71.01 72.39 71.73 -0.66 -0.91% 79,464 5,699,953
2021-05-31 73.30 73.40 72.00 72.93 72.39 -0.54 -0.74% 101,626 7,356,706
2021-05-28 73.00 73.40 72.80 72.92 72.93 -0.16 0.01% 23,227 1,693,945
2021-05-27 73.18 73.85 72.50 73.01 72.92 -0.09 -0.12% 105,271 7,676,361
2021-05-25 73.85 73.85 73.00 73.91 73.01 -0.90 -1.22% 145,651 10,633,980
2021-05-24 74.00 74.00 73.40 73.68 73.91 0.23 0.31% 28,570 2,111,609
2021-05-21 73.50 74.30 73.50 73.36 73.68 0.32 0.44% 67,670 4,985,926
2021-05-20 74.00 74.30 73.01 74.02 73.36 -0.66 -0.89% 110,373 8,096,963
2021-05-19 74.00 74.40 73.00 74.20 74.02 -0.18 -0.24% 139,289 10,310,172
2021-05-18 74.11 74.20 74.00 74.15 74.20 0.05 0.07% 91,654 6,800,727
2021-05-17 74.20 74.20 74.10 74.19 74.15 -0.04 -0.05% 124,851 9,257,702
2021-05-14 74.84 74.84 74.10 74.33 74.19 -0.14 -0.19% 51,441 3,816,408
2021-05-13 74.78 74.88 74.10 74.32 74.33 0.01 0.01% 162,974 12,113,857
2021-05-12 74.80 74.88 74.11 74.72 74.32 -0.40 -0.54% 109,541 8,141,087
2021-05-11 74.80 74.88 74.11 74.88 74.72 -0.16 -0.21% 271,515 20,287,601
2021-05-10 74.88 74.90 74.30 74.77 74.88 0.11 0.15% 138,750 10,389,600
2021-05-07 74.55 74.88 74.14 74.25 74.77 0.52 0.70% 139,844 10,456,136
2021-05-06 74.85 74.89 74.10 74.54 74.25 -0.29 -0.39% 180,576 13,407,768
2021-05-05 74.50 74.88 74.15 74.44 74.54 0.10 0.13% 156,842 11,691,003
2021-05-04 74.11 74.60 74.11 74.10 74.44 0.34 0.46% 188,387 14,023,528
2021-05-03 74.40 74.60 74.00 74.13 74.10 -0.03 -0.04% 392,230 29,064,243
2021-04-30 74.00 74.35 74.00 73.93 74.13 0.20 0.27% 279,386 20,710,884
2021-04-29 73.99 74.20 73.70 73.63 73.93 0.30 0.41% 171,975 12,714,112
2021-04-28 74.25 74.35 73.50 74.21 73.63 -0.58 -0.78% 319,167 23,500,266
2021-04-27 74.00 74.40 74.00 73.48 74.21 0.73 0.99% 142,153 10,549,174
2021-04-26 73.90 74.20 73.00 73.43 73.48 0.05 0.07% 526,651 38,698,315
2021-04-23 73.08 73.90 72.60 73.08 73.43 0.35 0.48% 254,660 18,699,684
2021-04-22 73.50 73.90 72.50 72.89 73.08 0.19 0.26% 298,895 21,843,247
2021-04-21 73.00 74.00 72.01 73.04 72.89 -0.15 -0.21% 323,161 23,555,205
2021-04-20 74.00 74.40 72.80 73.68 73.04 -0.64 -0.87% 510,097 37,257,485
2021-04-19 73.05 74.29 72.10 72.65 73.68 1.03 1.42% 830,178 61,167,515
2021-04-16 73.00 73.05 70.00 72.47 72.65 0.18 0.25% 253,714 18,432,322
2021-04-15 74.05 74.06 69.02 74.42 72.47 -1.95 -2.62% 571,534 41,419,069
2021-04-14 74.98 75.00 74.10 74.66 74.42 -0.24 -0.32% 483,614 35,990,554
2021-04-13 75.00 75.05 74.01 74.93 74.66 -0.27 -0.36% 943,148 70,415,430
2021-04-12 67.00 75.50 67.00 66.45 74.93 8.48 12.76% 1,001,478 75,040,747
2021-04-09 66.10 66.46 66.10 65.71 66.45 0.74 1.13% 134,235 8,919,916
2021-04-08 66.00 66.29 65.00 65.43 65.71 0.28 0.43% 57,410 3,772,411
2021-04-07 66.50 66.50 64.70 65.01 65.43 0.42 0.65% 57,091 3,735,464
2021-04-06 66.62 66.62 64.50 64.79 65.01 0.22 0.34% 27,352 1,778,154
2021-04-05 63.50 66.64 63.50 64.04 64.79 0.75 1.17% 183,303 11,876,201
2021-04-02 64.97 64.98 64.00 64.81 64.04 -0.77 -1.19% 134,438 8,609,410
2021-04-01 66.98 66.98 64.20 66.85 64.81 -2.04 -3.05% 227,801 14,763,783
2021-03-31 67.48 67.48 66.00 66.51 66.85 0.34 0.51% 114,111 7,628,320
2021-03-30 67.49 67.49 66.00 66.66 66.51 -0.15 -0.23% 136,472 9,076,753
2021-03-29 67.58 67.58 66.00 67.05 66.66 -0.39 -0.58% 12,558 837,116
2021-03-26 66.99 67.59 65.22 66.85 67.05 0.20 0.30% 79,489 5,329,737
2021-03-25 67.60 67.60 65.20 67.33 66.85 -0.48 -0.71% 84,011 5,616,135
2021-03-24 66.81 67.50 64.20 66.29 67.33 1.04 1.57% 106,101 7,143,780
2021-03-23 64.99 67.00 64.99 64.65 66.29 1.64 2.54% 82,287 5,454,805
2021-03-22 64.50 65.00 64.50 64.49 64.65 0.16 0.25% 219,362 14,181,753
2021-03-19 64.40 64.59 64.00 64.37 64.49 0.12 0.19% 73,742 4,755,622
2021-03-18 64.97 64.97 63.10 64.62 64.37 -0.25 -0.39% 121,569 7,825,397
2021-03-17 64.40 64.70 63.10 64.00 64.62 0.62 0.97% 88,698 5,731,665
2021-03-16 62.51 64.20 62.50 62.34 64.00 1.66 2.66% 404,977 25,918,528
2021-03-15 64.00 64.00 61.00 63.51 62.34 -1.17 -1.84% 307,407 19,163,752
2021-03-12 64.69 64.69 63.03 64.73 63.51 -1.22 -1.88% 153,592 9,754,628
2021-03-11 64.01 64.99 63.11 65.15 64.73 -0.42 -0.64% 147,021 9,516,669
2021-03-10 65.00 66.25 65.00 65.68 65.15 -0.53 -0.81% 104,322 6,796,578
2021-03-09 66.36 66.36 63.12 64.60 65.68 1.08 1.67% 144,450 9,487,476
2021-03-05 66.50 66.50 64.00 66.88 64.60 -2.28 -3.41% 362,072 23,389,851
2021-03-04 66.80 67.80 65.03 66.05 66.88 0.83 1.26% 137,768 9,213,924
2021-03-03 66.50 67.50 65.01 65.11 66.05 0.94 1.44% 76,080 5,025,084
2021-03-02 69.00 69.00 65.01 68.49 65.11 -3.38 -4.94% 820,956 53,452,445
2021-03-01 69.00 71.30 68.10 68.66 68.49 -0.17 -0.25% 134,666 9,223,274
2021-02-26 71.99 73.88 68.02 69.94 68.66 -1.28 -1.83% 1,261,419 86,609,029
2021-02-25 67.01 74.63 67.00 64.95 69.94 4.99 7.68% 458,003 32,032,730
2021-02-24 61.00 67.00 61.00 59.54 64.95 5.41 9.09% 521,933 33,899,548
2021-02-23 61.00 62.00 58.51 57.83 59.54 1.71 2.96% 868,773 51,726,744
2021-02-22 59.50 60.50 55.00 61.81 57.83 -3.98 -6.44% 2,039,773 117,960,073
2021-02-19 77.02 77.02 59.00 66.98 61.81 -5.17 -7.72% 6,332,413 391,406,448
2021-02-18 66.98 66.98 66.98 58.25 66.98 8.73 14.99% 976,919 65,434,035
2021-02-17 51.02 58.25 51.02 50.66 58.25 7.59 14.98% 1,405,556 81,873,637
2021-02-16 50.24 50.75 50.04 50.11 50.66 0.55 1.10% 179,552 9,096,104
2021-02-15 50.25 50.25 49.52 49.88 50.11 0.23 0.46% 181,990 9,119,519
2021-02-11 50.00 50.25 49.50 50.04 49.88 -0.16 -0.32% 41,449 2,067,476
2021-02-10 49.90 50.41 49.89 48.10 50.04 1.94 4.03% 191,458 9,580,558
2021-02-09 49.90 49.97 47.80 49.59 48.10 -1.49 -3.00% 307,928 14,811,337
2021-02-08 50.00 50.50 48.00 49.39 49.59 0.20 0.40% 558,441 27,693,089
2021-02-05 49.10 50.20 48.00 48.44 49.39 0.95 1.96% 182,348 9,006,168
2021-02-04 49.00 49.80 47.96 49.00 48.44 -0.56 -1.14% 72,387 3,506,426
2021-02-03 49.00 49.30 48.00 48.23 49.00 0.77 1.60% 123,093 6,031,557
2021-02-02 48.50 49.00 47.82 48.49 48.23 -0.26 -0.54% 264,944 12,778,249
2021-02-01 48.90 49.29 48.00 48.46 48.49 0.03 0.06% 104,334 5,059,156
2021-01-29 48.00 48.50 47.80 48.40 48.46 0.06 0.12% 177,677 8,610,227
2021-01-28 48.40 48.40 47.90 48.40 48.40 0.00 0.00% 89,677 4,340,367
2021-01-27 48.00 48.50 48.00 48.33 48.40 0.07 0.14% 69,430 3,360,412
2021-01-26 48.50 49.29 47.90 47.98 48.33 0.35 0.73% 138,550 6,696,122
2021-01-25 48.50 48.50 47.90 48.50 47.98 -0.52 -1.07% 42,183 2,023,940
2021-01-22 48.00 48.50 48.00 48.15 48.50 0.35 0.73% 25,918 1,257,023
2021-01-21 48.70 49.00 47.85 48.00 48.15 0.15 0.31% 126,212 6,077,108
2021-01-20 48.00 48.70 47.80 48.63 48.00 -0.63 -1.30% 60,807 2,918,736
2021-01-19 48.70 48.70 48.20 48.41 48.63 0.22 0.45% 29,389 1,429,187
2021-01-18 49.00 49.00 48.11 47.86 48.41 0.55 1.15% 3,000 145,230
2021-01-15 49.29 49.29 47.80 48.01 47.86 -0.15 -0.31% 16,447 787,153
2021-01-14 49.00 49.29 48.00 48.47 48.01 -0.46 -0.95% 57,012 2,737,146
2021-01-13 49.00 49.10 48.25 49.20 48.47 -0.73 -1.48% 44,240 2,144,313
2021-01-12 49.50 49.50 47.68 49.01 49.20 0.19 0.39% 64,300 3,163,560
2021-01-11 49.10 49.50 48.50 47.78 49.01 1.23 2.57% 15,971 782,739
2021-01-08 49.00 49.45 47.64 49.00 47.78 -1.22 -2.49% 20,392 974,330
2021-01-07 48.50 49.00 47.83 48.54 49.00 0.46 0.95% 42,906 2,102,394
2021-01-06 48.90 49.00 48.50 48.22 48.54 0.32 0.66% 29,320 1,423,193
2021-01-05 48.87 48.90 48.00 48.87 48.22 -0.65 -1.33% 14,131 681,397
2021-01-04 48.19 48.90 47.80 48.00 48.87 0.87 1.81% 117,755 5,754,687
2020-12-31 48.09 48.09 47.90 47.99 48.00 0.01 0.02% 805,682 38,672,736
2020-12-30 47.98 48.00 47.88 47.96 47.99 0.03 0.06% 425,679 20,428,335
2020-12-28 47.99 48.00 47.54 47.99 47.96 -0.03 -0.06% 14,015 672,159
2020-12-25 48.00 48.00 47.99 47.99 47.99 0.00 0.00% 25,504 1,223,937
2020-12-24 48.18 48.18 47.99 47.18 47.99 0.81 1.72% 562,031 26,971,868