Дундаж ₮: 949.01
Дундаж Ш: 3,577
Сүүлчийн ₮: 619.99
Сүүлчийн Ш: 301
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2024-04-25 610.04 619.99 610.03 611.68 619.99 8.31 1.36% 301 186,617
2024-04-24 620.00 620.00 610.00 623.00 611.68 -11.32 -1.82% 2,803 1,714,539
2024-04-19 623.00 623.00 623.00 625.00 623.00 -2.00 -0.32% 894 556,962
2024-04-18 625.00 625.00 625.00 622.99 625.00 2.01 0.32% 2,410 1,506,250
2024-04-17 615.01 622.99 614.00 633.90 622.99 -10.91 -1.72% 3,251 2,025,340
2024-04-16 621.01 634.00 620.00 617.63 633.90 16.27 2.63% 2,127 1,348,305
2024-04-15 618.21 620.00 615.01 621.02 617.63 -3.39 -0.55% 681 420,606
2024-04-12 618.00 635.00 618.00 636.89 621.02 -15.87 -2.49% 844 524,141
2024-04-11 636.98 636.98 617.00 639.00 636.89 -2.11 -0.33% 1,710 1,089,082
2024-04-10 620.05 639.00 614.00 640.00 639.00 -1.00 -0.16% 1,177 752,103
2024-04-09 640.00 640.00 640.00 645.40 640.00 -5.40 -0.84% 127 81,280
2024-04-08 669.98 669.99 640.00 640.00 645.40 5.40 0.84% 1,779 1,148,167
2024-04-05 670.00 670.00 640.00 687.95 640.00 -47.95 -6.97% 1,646 1,053,440
2024-04-04 650.00 687.95 640.00 693.39 687.95 -5.44 -0.78% 1,074 738,858
2024-04-03 650.00 693.90 650.00 698.95 693.39 -5.56 -0.80% 3,469 2,405,370
2024-04-02 650.00 698.99 650.00 709.00 698.95 -10.05 -1.42% 24,616 17,205,353
2024-04-01 709.00 709.00 709.00 709.00 709.00 0.00 0.00% 258 182,922
2024-03-29 713.98 713.98 651.10 714.00 709.00 -5.00 -0.70% 382 270,838
2024-03-28 651.00 718.98 651.00 719.40 714.00 -5.40 -0.75% 1,316 939,624
2024-03-27 640.00 720.00 640.00 687.69 719.40 31.71 4.61% 40,577 29,191,094
2024-03-26 610.00 699.00 601.00 619.63 687.69 68.06 10.98% 44,343 30,494,238
2024-03-25 601.20 625.00 601.00 622.97 619.63 -3.34 -0.54% 16,678 10,334,189
2024-03-22 601.20 629.00 600.00 637.00 622.97 -14.03 -2.20% 27,006 16,823,928
2024-03-21 607.11 637.00 600.00 648.90 637.00 -11.90 -1.83% 17,181 10,944,297
2024-03-20 601.11 652.90 601.11 651.52 648.90 -2.62 -0.40% 26,116 16,946,672
2024-03-19 650.00 654.00 600.00 656.80 651.52 -5.28 -0.80% 24,241 15,793,496
2024-03-18 668.00 668.00 615.00 673.08 656.80 -16.28 -2.42% 23,696 15,563,533
2024-03-15 607.50 674.90 607.50 679.00 673.08 -5.92 -0.87% 21,580 14,525,066
2024-03-14 630.01 680.00 625.05 678.14 679.00 0.86 0.13% 22,230 15,094,170
2024-03-13 651.00 690.00 625.04 665.87 678.14 12.27 1.84% 23,735 16,095,653
2024-03-12 670.00 670.00 653.00 696.97 665.87 -31.10 -4.46% 16,002 10,655,252
2024-03-11 670.00 698.00 655.03 699.00 696.97 -2.03 -0.29% 18,637 12,989,430
2024-03-07 671.00 699.00 671.00 708.04 699.00 -9.04 -1.28% 13,990 9,779,010
2024-03-06 676.00 708.69 670.03 711.37 708.04 -3.33 -0.47% 16,104 11,402,276
2024-03-05 684.05 712.90 680.00 718.77 711.37 -7.40 -1.03% 16,455 11,705,593
2024-03-04 726.98 726.98 685.00 726.71 718.77 -7.94 -1.09% 14,300 10,278,411
2024-03-01 700.00 726.90 700.00 729.99 726.71 -3.28 -0.45% 13,744 9,987,902
2024-02-29 727.98 730.00 719.99 738.50 729.99 -8.51 -1.15% 677 494,203
2024-02-26 675.03 738.88 675.03 687.07 738.50 51.43 7.49% 1,055 779,118
2024-02-23 685.10 700.00 675.00 727.82 687.07 -40.75 -5.60% 2,082 1,430,480
2024-02-22 738.95 738.95 685.00 720.00 727.82 7.82 1.09% 249 181,227
2024-02-21 739.99 739.99 685.00 744.65 720.00 -24.65 -3.31% 1,137 818,640
2024-02-20 744.65 744.65 744.65 744.33 744.65 0.32 0.04% 55 40,956
2024-02-19 744.00 745.50 742.00 744.88 744.33 -0.55 -0.07% 1,320 982,516
2024-02-16 700.00 744.88 697.02 707.61 744.88 37.27 5.27% 948 706,146
2024-02-15 700.02 747.88 697.01 747.18 707.61 -39.57 -5.30% 328 232,096
2024-02-14 748.00 749.00 747.00 747.90 747.18 -0.72 -0.10% 1,045 780,803
2024-02-13 695.02 747.90 695.02 748.98 747.90 -1.08 -0.14% 174 130,135
2024-02-09 690.00 748.98 690.00 734.13 748.98 14.85 2.02% 663 496,574
2024-02-08 690.00 748.90 690.00 686.00 734.13 48.13 7.02% 1,642 1,205,441
2024-02-07 690.00 690.00 686.00 690.00 686.00 -4.00 -0.58% 547 375,242
2024-02-06 690.00 690.00 690.00 719.94 690.00 -29.94 -4.16% 296 204,240
2024-02-05 689.00 719.99 689.00 689.00 719.94 30.94 4.49% 246 177,105
2024-02-02 689.00 689.00 689.00 690.47 689.00 -1.47 -0.21% 1,397 962,533
2024-02-01 691.10 699.00 690.00 700.00 690.47 -9.53 -1.36% 521 359,735
2024-01-31 700.00 700.00 700.00 709.96 700.00 -9.96 -1.40% 260 182,000
2024-01-30 709.90 710.00 709.90 701.86 709.96 8.10 1.15% 150 106,494
2024-01-29 690.15 710.00 690.15 719.99 701.86 -18.13 -2.52% 213 149,496
2024-01-26 690.13 719.99 690.13 700.00 719.99 19.99 2.86% 30 21,600
2024-01-25 700.00 700.00 700.00 720.00 700.00 -20.00 -2.78% 200 140,000
2024-01-24 720.00 720.00 720.00 712.84 720.00 7.16 1.00% 49 35,280
2024-01-23 715.00 715.00 712.00 715.00 712.84 -2.16 -0.30% 985 702,147
2024-01-22 720.00 720.00 715.00 720.00 715.00 -5.00 -0.69% 262 187,330
2024-01-19 720.00 720.00 720.00 749.49 720.00 -29.49 -3.93% 325 234,000
2024-01-18 721.69 749.49 713.00 750.00 749.49 -0.51 -0.07% 1,221 915,127
2024-01-17 720.00 750.00 715.10 721.69 750.00 28.31 3.92% 800 600,000
2024-01-16 749.98 749.98 720.00 740.00 721.69 -18.31 -2.47% 548 395,486
2024-01-15 740.00 740.00 740.00 735.40 740.00 4.60 0.63% 74 54,760
2024-01-11 750.00 750.00 715.22 715.22 735.40 20.18 2.82% 424 311,810
2024-01-10 750.00 750.00 715.21 750.00 715.22 -34.78 -4.64% 70 50,065
2024-01-09 750.00 750.00 750.00 788.80 750.00 -38.80 -4.92% 300 225,000
2024-01-08 788.80 788.80 788.80 737.36 788.80 51.44 6.98% 4 3,155
2024-01-05 730.00 789.98 730.00 830.00 737.36 -92.64 -11.16% 1,596 1,176,827
2024-01-04 830.00 830.00 830.00 839.99 830.00 -9.99 -1.19% 12 9,960
2024-01-03 840.00 840.00 800.00 848.55 839.99 -8.56 -1.01% 1,565 1,314,584
2024-01-02 839.00 849.40 839.00 847.96 848.55 0.59 0.07% 68 57,701
2023-12-28 825.00 850.00 799.98 830.62 847.96 17.34 2.09% 9,218 7,816,495
2023-12-27 737.00 838.99 737.00 730.06 830.62 100.56 13.77% 7,286 6,051,897
2023-12-26 710.00 737.00 710.00 691.00 730.06 39.06 5.65% 63,600 46,431,816
2023-12-25 690.02 691.00 690.02 690.06 691.00 0.94 0.14% 369 254,979
2023-12-22 690.02 690.10 690.02 690.01 690.06 0.05 0.01% 706 487,182
2023-12-21 690.02 690.02 690.00 690.00 690.01 0.01 0.00% 140 96,601
2023-12-20 690.01 690.01 688.00 691.67 690.00 -1.67 -0.24% 2,708 1,868,520
2023-12-19 691.12 730.00 686.31 690.10 691.67 1.57 0.23% 2,095 1,449,049
2023-12-18 730.00 730.00 690.10 737.32 690.10 -47.22 -6.40% 5,340 3,685,134
2023-12-15 700.00 739.00 700.00 735.99 737.32 1.33 0.18% 210 154,837
2023-12-14 736.00 736.00 700.00 738.98 735.99 -2.99 -0.40% 153 112,606
2023-12-13 701.00 738.98 700.00 735.00 738.98 3.98 0.54% 130 96,067
2023-12-12 700.00 740.00 700.00 729.69 735.00 5.31 0.73% 217 159,495
2023-12-06 715.00 758.00 691.00 751.98 729.69 -22.29 -2.96% 3,090 2,254,742
2023-12-05 700.02 751.98 700.02 752.98 751.98 -1.00 -0.13% 35 26,319
2023-12-04 752.98 752.98 752.98 752.39 752.98 0.59 0.08% 2 1,506
2023-12-01 750.00 753.00 750.00 753.99 752.39 -1.60 -0.21% 49 36,867
2023-11-30 754.00 754.00 753.98 742.58 753.99 11.41 1.54% 14 10,556
2023-11-28 730.00 755.00 681.00 750.00 742.58 -7.42 -0.99% 267 198,269
2023-11-27 750.00 750.00 750.00 732.40 750.00 17.60 2.40% 150 112,500
2023-11-24 730.00 759.98 730.00 705.92 732.40 26.48 3.75% 827 605,695
2023-11-23 720.00 720.00 703.00 730.00 705.92 -24.08 -3.30% 553 390,374
2023-11-21 730.00 730.00 730.00 716.00 730.00 14.00 1.96% 41 29,930
2023-11-20 716.00 716.00 716.00 716.28 716.00 -0.28 -0.04% 40 28,640
2023-11-17 717.01 717.01 716.00 717.10 716.28 -0.82 -0.11% 250 179,070
2023-11-15 730.00 730.00 717.00 731.26 717.10 -14.16 -1.94% 1,167 836,856
2023-11-10 730.02 759.00 730.02 740.00 731.26 -8.74 -1.18% 70 51,188
2023-11-09 730.00 740.00 730.00 760.00 740.00 -20.00 -2.63% 406 300,440
2023-11-07 760.00 760.00 760.00 760.97 760.00 -0.97 -0.13% 278 211,280
2023-11-06 725.00 775.00 725.00 769.90 760.97 -8.93 -1.16% 831 632,366
2023-11-03 725.02 769.90 725.00 770.00 769.90 -0.10 -0.01% 1,070 823,793
2023-11-02 722.00 770.00 722.00 780.00 770.00 -10.00 -1.28% 100 77,000
2023-11-01 720.02 780.00 720.02 780.00 780.00 0.00 0.00% 90 70,200
2023-10-31 780.00 780.00 780.00 780.00 780.00 0.00 0.00% 37 28,860
2023-10-26 779.00 780.00 779.00 780.00 780.00 0.00 0.00% 40 31,200
2023-10-24 780.00 780.00 780.00 711.01 780.00 68.99 9.70% 38 29,640
2023-10-23 711.00 730.00 710.13 749.77 711.01 -38.76 -5.17% 2,002 1,423,442
2023-10-20 730.00 750.00 730.00 730.00 749.77 19.77 2.71% 344 257,921
2023-10-19 730.00 730.00 730.00 725.10 730.00 4.90 0.68% 200 146,000
2023-10-18 725.10 725.10 725.10 730.00 725.10 -4.90 -0.67% 74 53,657
2023-10-17 730.00 730.00 730.00 750.00 730.00 -20.00 -2.67% 93 67,890
2023-10-16 750.00 750.00 750.00 799.98 750.00 -49.98 -6.25% 50 37,500
2023-10-11 799.99 799.99 799.98 799.29 799.98 0.69 0.09% 61 48,799
2023-10-09 718.00 800.00 718.00 799.90 799.29 -0.61 -0.08% 180 143,872
2023-10-06 799.90 799.90 799.90 715.37 799.90 84.53 11.82% 4 3,200
2023-10-05 756.00 756.00 710.00 834.00 715.37 -118.63 -14.22% 1,846 1,320,573
2023-10-03 833.98 834.00 833.98 830.00 834.00 4.00 0.48% 124 103,416
2023-10-02 830.00 834.00 830.00 800.00 830.00 30.00 3.75% 505 419,150
2023-09-29 759.00 800.00 759.00 760.39 800.00 39.61 5.21% 2,954 2,363,200
2023-09-26 774.00 774.00 750.00 774.00 760.39 -13.61 -1.76% 299 227,357
2023-09-25 774.00 774.00 774.00 770.50 774.00 3.50 0.45% 228 176,472
2023-09-22 770.50 770.50 770.50 774.00 770.50 -3.50 -0.45% 5 3,853
2023-09-19 774.00 774.00 774.00 774.00 774.00 0.00 0.00% 76 58,824
2023-09-18 770.50 774.00 770.50 775.00 774.00 -1.00 -0.13% 49 37,926
2023-09-15 775.00 775.00 775.00 775.00 775.00 0.00 0.00% 132 102,300
2023-09-14 775.00 775.00 775.00 775.00 775.00 0.00 0.00% 58 44,950
2023-09-13 775.00 775.00 775.00 775.00 775.00 0.00 0.00% 100 77,500
2023-09-12 775.00 775.00 775.00 775.00 775.00 0.00 0.00% 149 115,475
2023-09-11 775.00 775.00 775.00 838.00 775.00 -63.00 -7.52% 183 141,825
2023-09-08 838.00 838.00 838.00 839.00 838.00 -1.00 -0.12% 8 6,704
2023-09-07 838.00 839.00 838.00 827.98 839.00 11.02 1.33% 10,231 8,583,809
2023-09-06 775.11 844.50 775.11 842.83 827.98 -14.85 -1.76% 121 100,186
2023-09-05 840.00 845.00 840.00 831.20 842.83 11.63 1.40% 71 59,841
2023-09-04 840.00 840.00 830.32 830.32 831.20 0.88 0.11% 225 187,020
2023-08-31 830.00 845.00 830.00 775.05 830.32 55.27 7.13% 47 39,025
2023-08-30 775.10 775.10 775.00 780.00 775.05 -4.95 -0.63% 100 77,505
2023-08-29 780.00 780.00 780.00 772.00 780.00 8.00 1.04% 400 312,000
2023-08-24 772.00 772.00 772.00 770.00 772.00 2.00 0.26% 74 57,128
2023-08-23 770.00 770.00 770.00 756.00 770.00 14.00 1.85% 159 122,430
2023-08-22 756.00 756.00 756.00 850.00 756.00 -94.00 -11.06% 15 11,340
2023-08-21 850.00 850.00 850.00 857.00 850.00 -7.00 -0.82% 10 8,500
2023-08-18 857.00 857.00 857.00 857.00 857.00 0.00 0.00% 49 41,993
2023-08-17 850.00 857.00 850.00 858.62 857.00 -1.62 -0.19% 163 139,691
2023-08-16 858.00 859.00 858.00 860.00 858.62 -1.38 -0.16% 34 29,193
2023-08-14 752.00 860.00 752.00 876.00 860.00 -16.00 -1.83% 205 176,300
2023-08-10 876.00 876.00 876.00 831.95 876.00 44.05 5.29% 12 10,512
2023-08-09 812.00 876.00 800.00 876.00 831.95 -44.05 -5.03% 770 640,602
2023-08-08 811.00 878.00 811.00 888.00 876.00 -12.00 -1.35% 72 63,072
2023-08-04 811.00 888.00 811.00 888.00 888.00 0.00 0.00% 102 90,576
2023-08-02 888.00 888.00 888.00 887.99 888.00 0.01 0.00% 50 44,400
2023-08-01 870.00 888.00 870.00 887.26 887.99 0.73 0.08% 132 117,215
2023-07-31 887.00 889.00 886.50 802.00 887.26 85.26 10.63% 399 354,017
2023-07-28 802.00 802.00 802.00 831.13 802.00 -29.13 -3.50% 1 802
2023-07-27 850.00 886.50 802.00 888.00 831.13 -56.87 -6.40% 188 156,252
2023-07-24 888.00 888.00 888.00 889.00 888.00 -1.00 -0.11% 5 4,440
2023-07-21 889.00 889.00 889.00 871.32 889.00 17.68 2.03% 10 8,890
2023-07-20 889.00 889.00 801.00 889.00 871.32 -17.68 -1.99% 2,520 2,195,726
2023-07-19 889.00 889.00 889.00 877.66 889.00 11.34 1.29% 40 35,560
2023-07-18 890.00 890.00 870.00 890.00 877.66 -12.34 -1.39% 800 702,128
2023-07-17 890.00 890.00 890.00 890.00 890.00 0.00 0.00% 185 164,650
2023-07-07 890.00 890.00 890.00 895.00 890.00 -5.00 -0.56% 109 97,010
2023-07-06 895.00 895.00 870.00 900.00 895.00 -5.00 -0.56% 568 508,360
2023-07-05 900.00 900.00 820.00 900.23 900.00 -0.23 -0.03% 1,052 946,800
2023-07-04 900.00 918.00 900.00 917.05 900.23 -16.82 -1.83% 304 273,670
2023-07-03 920.00 920.00 900.00 919.37 917.05 -2.32 -0.25% 384 352,147
2023-06-30 781.00 920.00 781.00 918.40 919.37 0.97 0.11% 4,630 4,256,683
2023-06-29 900.00 919.00 900.00 918.46 918.40 -0.06 -0.01% 3,800 3,489,920
2023-06-28 919.00 927.99 915.00 930.00 918.46 -11.54 -1.24% 1,699 1,560,464
2023-06-27 930.00 930.00 930.00 935.53 930.00 -5.53 -0.59% 2 1,860
2023-06-26 870.00 975.00 865.00 899.30 935.53 36.23 4.03% 7,054 6,599,229
2023-06-23 859.00 920.00 859.00 860.00 899.30 39.30 4.57% 2,248 2,021,626
2023-06-22 800.00 860.00 800.00 749.02 860.00 110.98 14.82% 1,535 1,320,100
2023-06-21 744.90 800.00 744.90 700.06 749.02 48.96 6.99% 3,723 2,788,601
2023-06-20 700.00 745.00 700.00 700.00 700.06 0.06 0.01% 14,640 10,248,878
2023-06-19 700.00 700.00 700.00 696.53 700.00 3.47 0.50% 5 3,500
2023-06-16 690.00 700.00 690.00 657.20 696.53 39.33 5.98% 2,166 1,508,684
2023-06-15 657.20 657.20 657.20 699.00 657.20 -41.80 -5.98% 154 101,209
2023-06-14 699.00 699.00 699.00 699.00 699.00 0.00 0.00% 5 3,495
2023-06-13 699.00 699.00 699.00 700.00 699.00 -1.00 -0.14% 201 140,499
2023-06-12 725.00 725.00 700.00 743.00 700.00 -43.00 -5.79% 336 235,200
2023-06-07 748.00 748.00 743.00 700.83 743.00 42.17 6.02% 467 346,981
2023-06-06 700.00 710.00 700.00 731.77 700.83 -30.94 -4.23% 889 623,038
2023-06-05 730.00 749.00 730.00 749.00 731.77 -17.23 -2.30% 418 305,880
2023-06-02 749.00 749.00 749.00 748.00 749.00 1.00 0.13% 111 83,139
2023-05-31 748.00 748.00 748.00 750.00 748.00 -2.00 -0.27% 11 8,228
2023-05-30 750.00 750.00 750.00 700.99 750.00 49.01 6.99% 5 3,750
2023-05-29 759.00 759.00 700.02 700.01 700.99 0.98 0.14% 610 427,604
2023-05-26 759.00 759.00 700.01 759.00 700.01 -58.99 -7.77% 20 14,000
2023-05-25 759.00 759.00 759.00 741.88 759.00 17.12 2.31% 88 66,792
2023-05-23 745.00 745.00 735.00 758.00 741.88 -16.12 -2.13% 2,571 1,907,373
2023-05-22 758.00 758.00 758.00 745.00 758.00 13.00 1.74% 10,409 7,890,022
2023-05-19 745.00 745.00 745.00 758.01 745.00 -13.01 -1.72% 226 168,370
2023-05-18 751.00 759.00 745.00 747.44 758.01 10.57 1.41% 7,358 5,577,438
2023-05-16 750.00 750.00 745.00 750.17 747.44 -2.73 -0.36% 1,224 914,867
2023-05-15 760.00 765.00 750.00 751.26 750.17 -1.09 -0.15% 500 375,085
2023-05-12 752.00 765.00 750.00 750.10 751.26 1.16 0.15% 1,469 1,103,601
2023-05-11 750.00 755.00 750.00 750.00 750.10 0.10 0.01% 215 161,272
2023-05-10 750.00 750.00 750.00 763.99 750.00 -13.99 -1.83% 1,200 900,000
2023-05-09 760.00 763.99 750.00 753.42 763.99 10.57 1.40% 380 290,316
2023-05-08 755.00 755.00 750.00 765.00 753.42 -11.58 -1.51% 970 730,817
2023-05-05 765.00 765.00 765.00 757.36 765.00 7.64 1.01% 40 30,600
2023-05-04 777.00 777.10 755.00 755.68 757.36 1.68 0.22% 445 337,025
2023-05-03 755.00 777.00 755.00 777.00 755.68 -21.32 -2.74% 645 487,414
2023-05-02 778.00 778.00 777.00 772.00 777.00 5.00 0.65% 609 473,193
2023-05-01 754.00 778.90 754.00 778.97 772.00 -6.97 -0.89% 986 761,192
2023-04-28 779.00 779.00 778.90 749.01 778.97 29.96 4.00% 1,313 1,022,788
2023-04-27 749.01 749.01 749.01 771.93 749.01 -22.92 -2.97% 30 22,470
2023-04-26 777.99 777.99 741.01 769.90 771.93 2.03 0.26% 600 463,158
2023-04-25 779.00 779.00 741.01 779.00 769.90 -9.10 -1.17% 13,179 10,146,512
2023-04-24 779.00 779.00 779.00 739.00 779.00 40.00 5.41% 28 21,812
2023-04-20 789.00 789.00 739.00 739.14 739.00 -0.14 -0.02% 280 206,920
2023-04-19 740.00 740.00 739.00 740.75 739.14 -1.61 -0.22% 74 54,696
2023-04-17 740.00 751.00 740.00 740.00 740.75 0.75 0.10% 1,542 1,142,237
2023-04-14 749.00 751.00 740.00 750.00 740.00 -10.00 -1.33% 1,937 1,433,380
2023-04-13 750.00 750.00 750.00 750.00 750.00 0.00 0.00% 26 19,500
2023-04-12 745.00 750.00 745.00 793.50 750.00 -43.50 -5.48% 90 67,500
2023-04-10 750.00 793.50 745.01 793.49 793.50 0.01 0.00% 115 91,253
2023-04-07 793.49 793.49 793.49 750.00 793.49 43.49 5.80% 10 7,935
2023-04-06 745.01 750.00 745.01 750.00 750.00 0.00 0.00% 39 29,250
2023-04-05 793.98 793.98 750.00 750.01 750.00 -0.01 0.00% 558 418,500
2023-04-03 793.00 793.99 750.00 793.00 750.01 -42.99 -5.42% 31,737 23,803,067
2023-03-31 793.00 793.00 793.00 793.98 793.00 -0.98 -0.12% 10 7,930
2023-03-30 793.98 793.98 793.98 793.98 793.98 0.00 0.00% 629,777 500,030,342
2023-03-29 792.48 793.99 792.48 750.00 793.98 43.98 5.86% 358 284,245
2023-03-28 750.00 750.00 750.00 796.00 750.00 -46.00 -5.78% 188 141,000
2023-03-27 796.00 796.00 796.00 793.19 796.00 2.81 0.35% 10 7,960
2023-03-24 796.00 796.00 793.00 796.00 793.19 -2.81 -0.35% 32 25,382
2023-03-22 796.00 796.00 796.00 795.99 796.00 0.01 0.00% 50 39,800
2023-03-21 797.99 797.99 750.00 798.91 795.99 -2.92 -0.37% 621 494,310
2023-03-20 798.49 799.00 798.49 760.57 798.91 38.34 5.04% 113 90,277
2023-03-17 750.00 798.49 735.00 759.00 760.57 1.57 0.21% 815 619,865
2023-03-16 742.00 759.00 742.00 758.62 759.00 0.38 0.05% 774 587,466
2023-03-15 758.00 759.00 758.00 759.00 758.62 -0.38 -0.05% 130 98,621
2023-03-14 735.00 759.00 735.00 798.00 759.00 -39.00 -4.89% 363 275,517
2023-03-13 798.00 798.00 798.00 734.07 798.00 63.93 8.71% 100 79,800
2023-03-10 725.00 799.98 725.00 752.25 734.07 -18.18 -2.42% 124 91,025
2023-03-09 760.00 760.00 750.00 782.26 752.25 -30.01 -3.84% 129 97,040
2023-03-07 800.00 800.00 750.00 799.99 782.26 -17.73 -2.22% 825 645,365
2023-03-06 799.99 800.00 799.99 800.00 799.99 -0.01 0.00% 135 107,999
2023-03-03 800.00 800.00 799.99 799.41 800.00 0.59 0.07% 1,474 1,179,200
2023-03-02 799.00 800.00 799.00 799.25 799.41 0.16 0.02% 34 27,180
2023-03-01 800.00 800.00 799.00 817.33 799.25 -18.08 -2.21% 376 300,518
2023-02-28 879.00 879.00 800.00 877.56 817.33 -60.23 -6.86% 3,178 2,597,475
2023-02-27 879.00 879.00 848.00 879.28 877.56 -1.72 -0.20% 199 174,634
2023-02-24 850.00 880.00 850.00 880.00 879.28 -0.72 -0.08% 4,130 3,631,426
2023-02-20 869.00 880.00 850.00 869.00 880.00 11.00 1.27% 13,662 12,022,560
2023-02-17 870.00 870.00 869.00 856.56 869.00 12.44 1.45% 1,791 1,556,379
2023-02-16 860.00 870.00 850.00 859.64 856.56 -3.08 -0.36% 1,123 961,917
2023-02-15 870.00 870.00 850.00 859.46 859.64 0.18 0.02% 2,371 2,038,206
2023-02-14 885.00 885.00 850.00 884.01 859.46 -24.55 -2.78% 2,182 1,875,342
2023-02-13 850.00 885.00 850.00 857.03 884.01 26.98 3.15% 12,148 10,738,953
2023-02-10 863.00 863.00 850.00 862.00 857.03 -4.97 -0.58% 3,700 3,171,011
2023-02-09 862.00 862.00 862.00 851.51 862.00 10.49 1.23% 142 122,404
2023-02-08 870.00 870.00 850.00 890.00 851.51 -38.49 -4.32% 927 789,350
2023-02-06 850.00 890.00 850.00 890.18 890.00 -0.18 -0.02% 926 824,140
2023-02-03 899.00 899.00 890.00 861.87 890.18 28.31 3.28% 510 453,992
2023-02-02 873.00 873.00 850.00 873.00 861.87 -11.13 -1.27% 899 774,821
2023-02-01 899.00 899.00 873.00 899.52 873.00 -26.52 -2.95% 152 132,696
2023-01-31 897.00 899.60 897.00 880.63 899.52 18.89 2.15% 2,566 2,308,168
2023-01-30 870.50 898.00 870.50 880.07 880.63 0.56 0.06% 807 710,668
2023-01-27 885.00 898.50 880.00 889.75 880.07 -9.68 -1.09% 344 302,744
2023-01-26 898.50 898.50 888.00 898.50 889.75 -8.75 -0.97% 60 53,385
2023-01-25 899.00 899.00 898.50 870.00 898.50 28.50 3.28% 89 79,967
2023-01-24 870.00 870.00 870.00 872.61 870.00 -2.61 -0.30% 851 740,370
2023-01-23 875.00 897.00 870.00 875.00 872.61 -2.39 -0.27% 2,831 2,470,359
2023-01-20 875.00 875.00 875.00 871.05 875.00 3.95 0.45% 2 1,750
2023-01-19 875.00 875.00 871.00 873.30 871.05 -2.25 -0.26% 555 483,433
2023-01-18 880.00 880.00 870.00 880.00 873.30 -6.70 -0.76% 153 133,615
2023-01-17 880.00 880.00 880.00 880.00 880.00 0.00 0.00% 126 110,880
2023-01-16 880.00 900.00 880.00 870.00 880.00 10.00 1.15% 285 250,800
2023-01-13 870.00 870.00 870.00 895.63 870.00 -25.63 -2.86% 104 90,480
2023-01-12 900.00 900.00 867.00 873.79 895.63 21.84 2.50% 1,023 916,229
2023-01-10 901.00 901.00 867.00 900.49 873.79 -26.70 -2.97% 1,328 1,160,393
2023-01-09 900.00 901.00 900.00 908.73 900.49 -8.24 -0.91% 197 177,397
2023-01-05 908.73 908.73 901.11 969.43 908.73 -60.70 -6.26% 1,498 1,361,278
2023-01-04 969.43 969.43 969.43 969.43 969.43 0.00 0.00% 100 96,943
2023-01-03 960.00 970.00 960.00 908.73 969.43 60.70 6.68% 1,419 1,375,621
2023-01-02 900.00 971.00 900.00 994.84 908.73 -86.11 -8.66% 400 363,492
2022-12-30 971.00 996.00 971.00 995.92 994.84 -1.08 -0.11% 203 201,953
2022-12-28 996.00 996.00 950.00 971.00 995.92 24.92 2.57% 1,347 1,341,504
2022-12-27 988.00 989.00 950.00 989.00 971.00 -18.00 -1.82% 2,167 2,104,157
2022-12-26 987.00 999.00 987.00 988.99 989.00 0.01 0.00% 1,204 1,190,756
2022-12-23 990.00 990.00 988.00 989.00 988.99 -0.01 0.00% 20,989 20,757,911
2022-12-22 900.00 989.00 900.00 998.00 989.00 -9.00 -0.90% 182 179,998
2022-12-21 998.00 998.00 998.00 1,000.00 998.00 -2.00 -0.20% 4 3,992
2022-12-20 1,000.00 1,000.00 990.00 999.00 1,000.00 1.00 0.10% 298 298,000
2022-12-16 994.00 999.00 870.00 993.94 999.00 5.06 0.51% 10,483 10,472,517
2022-12-15 903.00 1,024.00 903.00 1,023.00 993.94 -29.06 -2.84% 447 444,291
2022-12-14 1,025.00 1,025.00 1,023.00 1,025.00 1,023.00 -2.00 -0.20% 10,861 11,110,803
2022-12-13 1,031.00 1,031.00 902.00 898.13 1,025.00 126.87 14.13% 91 93,275
2022-12-12 867.99 997.40 867.99 867.35 898.13 30.78 3.55% 5,246 4,711,590
2022-12-09 865.00 867.99 800.00 851.43 867.35 15.92 1.87% 1,658 1,438,066
2022-12-07 840.00 865.00 840.00 850.00 851.43 1.43 0.17% 70 59,600
2022-12-06 865.98 865.99 850.00 867.45 850.00 -17.45 -2.01% 24 20,400
2022-12-01 867.45 867.45 867.45 867.47 867.45 -0.02 0.00% 1 867
2022-11-30 774.01 867.50 774.01 846.11 867.47 21.36 2.52% 79 68,530
2022-11-29 778.00 879.98 778.00 878.93 846.11 -32.82 -3.73% 360 304,600
2022-11-28 775.00 879.98 775.00 870.00 878.93 8.93 1.03% 131,934 115,960,751
2022-11-25 791.00 870.00 775.00 879.99 870.00 -9.99 -1.14% 2,492 2,168,040
2022-11-22 879.99 879.99 879.99 872.00 879.99 7.99 0.92% 4 3,520
2022-11-21 800.00 872.00 794.00 876.67 872.00 -4.67 -0.53% 1,119 975,768
2022-11-18 870.00 880.00 870.00 880.00 876.67 -3.33 -0.38% 400 350,668
2022-11-17 880.00 880.00 880.00 879.00 880.00 1.00 0.11% 30 26,400
2022-11-16 800.00 879.99 794.00 797.23 879.00 81.77 10.26% 24,825 21,821,175
2022-11-14 880.00 880.00 796.00 875.00 797.23 -77.77 -8.89% 269 214,455
2022-11-11 875.00 875.00 875.00 875.00 875.00 0.00 0.00% 274 239,750
2022-11-10 794.00 875.00 794.00 879.13 875.00 -4.13 -0.47% 128 112,000
2022-11-09 876.00 880.00 876.00 879.00 879.13 0.13 0.01% 189 166,156
2022-11-08 879.00 879.00 879.00 875.36 879.00 3.64 0.42% 3 2,637
2022-11-07 879.99 880.00 792.00 880.00 875.36 -4.64 -0.53% 26 22,759
2022-11-04 879.99 880.00 879.99 879.00 880.00 1.00 0.11% 123 108,240
2022-11-03 880.00 880.00 879.00 879.99 879.00 -0.99 -0.11% 516 453,564
2022-11-02 879.99 879.99 868.00 881.67 879.99 -1.68 -0.19% 246 216,478
2022-11-01 882.00 882.00 879.99 879.99 881.67 1.68 0.19% 117 103,155
2022-10-31 876.00 880.00 876.00 876.23 879.99 3.76 0.43% 2,231 1,963,258
2022-10-28 879.99 879.99 876.00 876.64 876.23 -0.41 -0.05% 184 161,226
2022-10-27 875.98 879.99 775.00 770.00 876.64 106.64 13.85% 1,432 1,255,348
2022-10-24 872.00 880.00 770.00 868.99 770.00 -98.99 -11.39% 516 397,320
2022-10-21 868.00 873.71 767.00 867.91 868.99 1.08 0.12% 1,626 1,412,978
2022-10-20 781.00 873.71 781.00 873.71 867.91 -5.80 -0.66% 236 204,827
2022-10-19 769.00 880.00 769.00 768.00 873.71 105.71 13.76% 1,349 1,178,635
2022-10-18 768.00 768.00 768.00 767.00 768.00 1.00 0.13% 142 109,056
2022-10-17 658.00 767.00 658.00 667.02 767.00 99.98 14.99% 119 91,273
2022-10-14 659.00 698.00 659.00 657.09 667.02 9.93 1.51% 2,514 1,676,888
2022-10-13 655.00 658.00 655.00 655.00 657.09 2.09 0.32% 258 169,529
2022-10-12 650.00 655.00 600.00 650.00 655.00 5.00 0.77% 191 125,105
2022-10-11 650.00 650.00 650.00 645.02 650.00 4.98 0.77% 6 3,900
2022-10-10 600.00 650.00 589.99 650.00 645.02 -4.98 -0.77% 1,269 818,530
2022-10-07 650.00 650.00 650.00 649.02 650.00 0.98 0.15% 560 364,000
2022-10-06 649.00 650.00 649.00 643.86 649.02 5.16 0.80% 606 393,306
2022-10-05 640.00 649.00 640.00 648.00 643.86 -4.14 -0.64% 8 5,151
2022-10-04 648.00 649.00 648.00 648.17 648.00 -0.17 -0.03% 130 84,240
2022-10-03 649.00 649.00 648.00 650.00 648.17 -1.83 -0.28% 18 11,667
2022-09-30 650.00 650.00 650.00 648.00 650.00 2.00 0.31% 1,261 819,650
2022-09-29 610.00 650.00 590.00 650.00 648.00 -2.00 -0.31% 721 467,208
2022-09-28 650.00 650.00 640.00 650.00 650.00 0.00 0.00% 564 366,600
2022-09-27 653.00 653.00 650.00 649.97 650.00 0.03 0.00% 486 315,900
2022-09-26 590.00 655.00 589.00 583.57 649.97 66.40 11.38% 10,923 7,099,622
2022-09-23 586.00 590.00 575.00 659.99 583.57 -76.42 -11.58% 738 430,675
2022-09-22 660.00 660.00 659.99 660.00 659.99 -0.01 0.00% 274 180,837
2022-09-21 586.00 660.00 586.00 669.99 660.00 -9.99 -1.49% 957 631,620
2022-09-20 590.00 679.99 590.00 690.00 669.99 -20.01 -2.90% 3,242 2,172,108
2022-09-19 600.00 690.00 580.00 661.00 690.00 29.00 4.39% 3,343 2,306,670
2022-09-16 600.00 661.00 600.00 660.99 661.00 0.01 0.00% 1,780 1,176,580
2022-09-15 660.99 660.99 660.99 678.09 660.99 -17.10 -2.52% 4 2,644
2022-09-14 660.00 694.00 601.00 660.00 678.09 18.09 2.74% 1,059 718,097
2022-09-13 660.00 661.00 660.00 611.61 660.00 48.39 7.91% 227 149,820
2022-09-12 663.00 663.00 590.00 662.00 611.61 -50.39 -7.61% 4,424 2,705,763
2022-09-09 662.00 662.00 662.00 663.62 662.00 -1.62 -0.24% 10 6,620
2022-09-08 650.00 690.00 650.00 607.64 663.62 55.98 9.21% 753 499,706
2022-09-07 694.97 694.98 600.00 609.93 607.64 -2.29 -0.38% 140 85,070
2022-09-06 651.00 651.00 600.00 694.50 609.93 -84.57 -12.18% 1,349 822,796
2022-09-05 694.50 694.50 694.50 650.05 694.50 44.45 6.84% 1,000 694,500
2022-09-02 650.00 680.00 650.00 680.78 650.05 -30.73 -4.51% 1,133 736,507
2022-08-31 700.00 700.00 680.00 701.00 680.78 -20.22 -2.88% 1,774 1,207,704
2022-08-30 701.00 701.00 701.00 700.00 701.00 1.00 0.14% 700 490,700
2022-08-29 700.00 700.00 700.00 699.57 700.00 0.43 0.06% 1,100 770,000
2022-08-26 681.00 700.00 681.00 699.67 699.57 -0.10 -0.01% 575 402,253
2022-08-24 701.00 701.00 698.00 700.92 699.67 -1.25 -0.18% 443 309,954
2022-08-23 703.00 703.00 700.00 701.06 700.92 -0.14 -0.02% 1,900 1,331,748
2022-08-22 703.00 703.00 701.00 750.00 701.06 -48.94 -6.53% 1,544 1,082,437
2022-08-19 770.00 775.00 750.00 776.88 750.00 -26.88 -3.46% 1,163 872,250
2022-08-17 777.00 779.00 770.00 752.11 776.88 24.77 3.29% 69 53,605
2022-08-16 705.00 775.00 705.00 710.00 752.11 42.11 5.93% 6,996 5,261,762
2022-08-15 710.00 710.00 710.00 710.00 710.00 0.00 0.00% 500 355,000
2022-08-12 710.00 710.00 710.00 770.00 710.00 -60.00 -7.79% 200 142,000
2022-08-11 770.00 770.00 770.00 770.00 770.00 0.00 0.00% 10 7,700
2022-08-10 770.00 784.00 770.00 718.12 770.00 51.88 7.22% 1,827 1,406,790
2022-08-09 701.30 770.00 701.30 770.00 718.12 -51.88 -6.74% 98 70,376
2022-08-08 770.00 770.00 769.99 785.00 770.00 -15.00 -1.91% 52 40,040
2022-08-05 785.00 785.00 784.99 784.00 785.00 1.00 0.13% 728 571,480
2022-08-04 784.00 784.00 784.00 784.99 784.00 -0.99 -0.13% 25 19,600
2022-08-03 784.99 784.99 784.99 700.00 784.99 84.99 12.14% 29 22,765
2022-08-02 761.00 785.00 668.00 785.00 700.00 -85.00 -10.83% 2,985 2,089,500
2022-08-01 784.00 785.00 784.00 784.00 785.00 1.00 0.13% 160 125,600
2022-07-29 784.00 784.00 784.00 762.29 784.00 21.71 2.85% 5 3,920
2022-07-28 784.00 784.00 750.00 770.01 762.29 -7.72 -1.00% 1,724 1,314,188
2022-07-26 770.01 770.01 770.01 780.07 770.01 -10.06 -1.29% 50 38,501
2022-07-25 781.01 785.00 780.00 780.03 780.07 0.04 0.01% 1,110 865,878
2022-07-22 780.00 785.00 780.00 794.56 780.03 -14.53 -1.83% 764 595,943
2022-07-19 780.00 800.00 780.00 787.86 794.56 6.70 0.85% 515 409,198
2022-07-18 798.00 800.00 780.00 800.00 787.86 -12.14 -1.52% 387 304,902
2022-07-06 800.00 800.00 800.00 805.70 800.00 -5.70 -0.71% 300 240,000
2022-07-05 805.00 810.00 803.00 805.00 805.70 0.70 0.09% 1,423 1,146,511
2022-07-04 805.00 805.00 801.00 804.00 805.00 1.00 0.12% 1,222 983,710
2022-06-30 792.10 804.00 790.00 800.00 804.00 4.00 0.50% 47 37,788
2022-06-29 800.00 800.00 800.00 800.00 800.00 0.00 0.00% 500 400,000
2022-06-28 800.00 800.00 800.00 797.50 800.00 2.50 0.31% 770 616,000
2022-06-27 795.00 800.00 795.00 793.58 797.50 3.92 0.49% 60 47,850
2022-06-24 790.00 800.00 790.00 800.00 793.58 -6.42 -0.80% 28 22,220
2022-06-23 800.00 800.00 800.00 810.00 800.00 -10.00 -1.23% 633 506,400
2022-06-22 800.00 820.00 800.00 819.00 810.00 -9.00 -1.10% 10,039 8,131,590
2022-06-21 819.65 819.65 810.00 820.21 819.00 -1.21 -0.15% 3,379 2,767,401
2022-06-20 830.00 830.00 818.00 822.23 820.21 -2.02 -0.25% 3,547 2,909,285
2022-06-17 821.00 830.00 821.00 837.27 822.23 -15.04 -1.80% 579 476,071
2022-06-16 840.00 840.00 835.00 822.43 837.27 14.84 1.80% 22 18,420
2022-06-15 822.00 825.00 822.00 822.00 822.43 0.43 0.05% 277 227,813
2022-06-13 844.00 844.00 822.00 820.83 822.00 1.17 0.14% 324 266,328
2022-06-10 820.00 844.00 820.00 821.05 820.83 -0.22 -0.03% 58 47,608
2022-06-09 840.00 845.00 820.00 840.00 821.05 -18.95 -2.26% 681 559,135
2022-06-08 830.00 840.00 830.00 815.00 840.00 25.00 3.07% 529 444,360
2022-06-07 815.00 815.00 815.00 814.00 815.00 1.00 0.12% 51 41,565
2022-06-06 814.00 814.00 814.00 804.02 814.00 9.98 1.24% 100 81,400
2022-06-03 810.00 810.00 803.00 810.00 804.02 -5.98 -0.74% 122 98,090
2022-06-02 810.00 810.00 810.00 803.84 810.00 6.16 0.77% 28 22,680
2022-05-31 805.00 810.00 802.00 810.00 803.84 -6.16 -0.76% 25 20,096
2022-05-30 805.00 810.00 805.00 804.28 810.00 5.72 0.71% 618 500,580
2022-05-27 839.00 839.00 800.00 824.93 804.28 -20.65 -2.50% 1,311 1,054,411
2022-05-26 835.00 835.00 820.00 845.00 824.93 -20.07 -2.38% 377 310,999
2022-05-25 830.00 845.00 830.00 848.00 845.00 -3.00 -0.35% 63 53,235
2022-05-24 848.00 848.00 848.00 848.00 848.00 0.00 0.00% 11 9,328
2022-05-23 848.00 848.00 848.00 820.00 848.00 28.00 3.41% 5 4,240
2022-05-20 820.00 820.00 820.00 805.08 820.00 14.92 1.85% 32 26,240
2022-05-19 800.00 850.00 800.00 800.00 805.08 5.08 0.64% 118 94,999
2022-05-18 800.00 800.00 800.00 830.00 800.00 -30.00 -3.61% 1,000 800,000
2022-05-16 800.00 830.00 800.00 830.00 830.00 0.00 0.00% 473 392,590
2022-05-13 830.00 830.00 830.00 880.00 830.00 -50.00 -5.68% 6 4,980
2022-05-12 880.00 880.00 880.00 837.52 880.00 42.48 5.07% 4 3,520
2022-05-11 875.00 880.00 835.00 899.00 837.52 -61.48 -6.84% 5,161 4,322,441
2022-05-10 876.00 899.00 876.00 900.00 899.00 -1.00 -0.11% 120 107,880
2022-05-09 879.00 900.00 879.00 879.00 900.00 21.00 2.39% 71 63,900
2022-05-06 879.00 879.00 879.00 860.00 879.00 19.00 2.21% 10 8,790
2022-05-05 879.00 879.00 860.00 860.42 860.00 -0.42 -0.05% 100 86,000
2022-05-04 862.00 862.00 860.00 861.00 860.42 -0.58 -0.07% 74 63,671
2022-05-03 875.00 880.00 861.00 876.99 861.00 -15.99 -1.82% 307 264,327
2022-05-02 880.00 880.00 860.00 892.77 876.99 -15.78 -1.77% 133 116,640
2022-04-29 900.00 900.00 880.00 850.53 892.77 42.24 4.97% 47 41,960
2022-04-28 900.00 900.00 840.00 852.80 850.53 -2.27 -0.27% 1,506 1,280,898
2022-04-27 852.02 853.00 852.02 852.02 852.80 0.78 0.09% 125 106,600
2022-04-26 852.02 852.02 852.02 850.00 852.02 2.02 0.24% 10 8,520
2022-04-25 850.00 850.00 850.00 870.68 850.00 -20.68 -2.38% 74 62,900
2022-04-22 872.00 872.00 870.00 935.00 870.68 -64.32 -6.88% 94 81,844
2022-04-21 935.00 935.00 935.00 870.00 935.00 65.00 7.47% 120 112,200
2022-04-20 870.00 870.00 870.00 873.32 870.00 -3.32 -0.38% 10 8,700
2022-04-19 950.00 950.00 850.00 960.00 873.32 -86.68 -9.03% 2,647 2,311,678
2022-04-18 903.00 960.00 903.00 900.00 960.00 60.00 6.67% 586 562,560
2022-04-14 871.00 900.00 870.00 871.00 900.00 29.00 3.33% 1,834 1,650,600
2022-04-13 970.00 970.00 871.00 858.42 871.00 12.58 1.47% 203 176,813
2022-04-12 940.01 970.00 850.00 940.01 858.42 -81.59 -8.68% 1,040 892,757
2022-04-11 950.00 950.00 940.01 941.34 940.01 -1.33 -0.14% 309 290,463
2022-04-08 950.00 950.00 940.00 950.00 941.34 -8.66 -0.91% 127 119,550
2022-04-07 950.00 950.00 950.00 970.00 950.00 -20.00 -2.06% 40 38,000
2022-04-06 970.00 970.00 970.00 980.00 970.00 -10.00 -1.02% 1,307 1,267,790
2022-04-05 980.00 980.00 980.00 980.00 980.00 0.00 0.00% 1,000 980,000
2022-04-04 980.00 980.00 980.00 992.83 980.00 -12.83 -1.29% 2,122 2,079,560
2022-04-01 990.00 999.00 990.00 998.40 992.83 -5.57 -0.56% 1,047 1,039,493
2022-03-31 980.00 999.00 980.00 999.11 998.40 -0.71 -0.07% 630 628,992
2022-03-30 1,000.00 1,000.00 999.00 993.94 999.11 5.17 0.52% 113 112,899
2022-03-29 1,000.00 1,000.00 980.00 1,000.00 993.94 -6.06 -0.61% 33 32,800
2022-03-28 1,000.00 1,000.00 980.00 990.00 1,000.00 10.00 1.01% 158 158,000
2022-03-25 990.00 1,000.00 990.00 1,012.00 990.00 -22.00 -2.17% 65 64,350
2022-03-24 990.00 1,049.00 990.00 990.00 1,012.00 22.00 2.22% 102 103,224
2022-03-23 990.00 990.00 990.00 980.00 990.00 10.00 1.02% 100 99,000
2022-03-22 980.00 980.00 980.00 977.77 980.00 2.23 0.23% 6,607 6,474,860
2022-03-21 980.00 980.00 900.00 870.28 977.77 107.49 12.35% 1,185 1,158,657
2022-03-18 890.00 890.00 870.00 900.09 870.28 -29.81 -3.31% 720 626,602
2022-03-17 900.00 980.00 900.00 891.16 900.09 8.93 1.00% 369 332,133
2022-03-16 891.00 892.00 891.00 962.30 891.16 -71.14 -7.39% 62 55,252
2022-03-15 980.00 980.00 891.00 999.00 962.30 -36.70 -3.67% 389 374,335
2022-03-14 999.00 999.00 999.00 991.11 999.00 7.89 0.80% 89 88,911
2022-03-11 1,000.00 1,000.00 990.00 1,005.00 991.11 -13.89 -1.38% 1,266 1,254,745
2022-03-10 1,050.00 1,050.00 1,000.00 1,100.00 1,005.00 -95.00 -8.64% 566 568,830
2022-03-09 1,100.00 1,100.00 1,063.00 1,098.00 1,100.00 2.00 0.18% 198 217,800
2022-03-07 1,100.00 1,100.00 1,097.00 1,097.00 1,098.00 1.00 0.09% 74 81,252
2022-03-04 1,101.00 1,101.00 1,063.00 1,149.00 1,097.00 -52.00 -4.53% 116 127,252
2022-03-02 1,149.00 1,149.00 1,149.00 1,150.00 1,149.00 -1.00 -0.09% 26 29,874
2022-02-28 1,150.00 1,150.00 1,150.00 1,063.00 1,150.00 87.00 8.18% 1,010 1,161,500
2022-02-25 1,100.00 1,100.00 1,010.00 1,150.00 1,063.00 -87.00 -7.57% 169 179,647
2022-02-24 1,149.00 1,150.00 1,149.00 1,149.00 1,150.00 1.00 0.09% 550 632,500
2022-02-23 1,149.00 1,149.00 1,130.00 1,130.00 1,149.00 19.00 1.68% 146 167,754
2022-02-22 1,150.00 1,150.00 1,115.00 1,145.00 1,130.00 -15.00 -1.31% 583 658,790
2022-02-21 1,150.00 1,150.00 1,140.00 1,200.00 1,145.00 -55.00 -4.58% 101 115,645
2022-02-18 1,150.00 1,218.00 1,150.00 1,220.00 1,200.00 -20.00 -1.64% 1,922 2,306,400
2022-02-16 1,220.00 1,220.00 1,220.00 1,145.00 1,220.00 75.00 6.55% 25 30,500
2022-02-15 1,220.00 1,220.00 1,140.00 1,150.00 1,145.00 -5.00 -0.43% 1,466 1,678,570
2022-02-14 1,150.00 1,150.00 1,145.00 1,148.00 1,150.00 2.00 0.17% 1,247 1,434,050
2022-02-11 1,150.00 1,150.00 1,145.00 1,152.00 1,148.00 -4.00 -0.35% 1,038 1,191,624
2022-02-10 1,152.00 1,200.00 1,151.00 1,151.00 1,152.00 1.00 0.09% 280 322,560
2022-02-09 1,252.00 1,252.00 1,151.00 1,150.00 1,151.00 1.00 0.09% 930 1,070,430
2022-02-08 1,253.00 1,253.00 1,143.00 1,150.00 1,150.00 0.00 0.00% 1,028 1,182,200
2022-02-07 1,145.00 1,150.00 1,145.00 1,256.00 1,150.00 -106.00 -8.44% 187 215,050
2022-02-01 1,256.00 1,256.00 1,256.00 1,258.00 1,256.00 -2.00 -0.16% 291 365,496
2022-01-31 1,263.00 1,263.00 1,140.00 1,245.00 1,258.00 13.00 1.04% 1,023 1,286,934
2022-01-28 1,176.00 1,250.00 1,175.00 1,185.00 1,245.00 60.00 5.06% 1,658 2,064,210
2022-01-27 1,180.00 1,247.00 1,175.00 1,175.00 1,185.00 10.00 0.85% 172 203,820
2022-01-26 1,175.00 1,175.00 1,175.00 1,248.00 1,175.00 -73.00 -5.85% 100 117,500
2022-01-25 1,248.00 1,248.00 1,247.00 1,250.00 1,248.00 -2.00 -0.16% 12 14,976
2022-01-24 1,250.00 1,250.00 1,250.00 1,268.00 1,250.00 -18.00 -1.42% 162 202,500
2022-01-21 1,268.00 1,268.00 1,268.00 1,265.00 1,268.00 3.00 0.24% 50 63,400
2022-01-20 1,265.00 1,265.00 1,265.00 1,165.00 1,265.00 100.00 8.58% 100 126,500
2022-01-18 1,220.00 1,220.00 1,160.00 1,160.00 1,165.00 5.00 0.43% 785 914,525
2022-01-17 1,200.00 1,200.00 1,160.00 1,202.00 1,160.00 -42.00 -3.49% 60 69,600
2022-01-14 1,210.00 1,220.00 1,198.00 1,221.00 1,202.00 -19.00 -1.56% 1,366 1,641,932
2022-01-13 1,222.00 1,222.00 1,220.00 1,225.00 1,221.00 -4.00 -0.33% 149 181,929
2022-01-12 1,225.00 1,225.00 1,225.00 1,225.00 1,225.00 0.00 0.00% 60 73,500
2022-01-11 1,229.00 1,280.00 1,225.00 1,281.00 1,225.00 -56.00 -4.37% 673 824,425
2022-01-10 1,290.00 1,290.00 1,229.00 1,305.00 1,281.00 -24.00 -1.84% 968 1,240,008
2022-01-07 1,291.00 1,305.00 1,291.00 1,329.00 1,305.00 -24.00 -1.81% 504 657,720
2022-01-06 1,330.00 1,330.00 1,329.00 1,336.00 1,329.00 -7.00 -0.52% 93 123,597
2022-01-05 1,343.00 1,343.00 1,330.00 1,254.00 1,336.00 82.00 6.54% 160 213,760
2022-01-04 1,310.00 1,343.00 1,250.00 1,330.00 1,254.00 -76.00 -5.71% 932 1,168,728
2022-01-03 1,345.00 1,345.00 1,310.00 1,350.00 1,330.00 -20.00 -1.48% 186 247,380
2021-12-31 1,230.00 1,350.00 1,229.00 1,231.00 1,350.00 119.00 9.67% 3,710 5,008,500
2021-12-30 1,230.00 1,235.00 1,230.00 1,240.00 1,231.00 -9.00 -0.73% 1,303 1,603,993
2021-12-28 1,237.00 1,240.00 1,228.00 1,237.00 1,240.00 3.00 0.24% 1,585 1,965,400
2021-12-27 1,236.00 1,240.00 1,236.00 1,236.00 1,237.00 1.00 0.08% 1,047 1,295,139
2021-12-24 1,239.00 1,240.00 1,236.00 1,239.00 1,236.00 -3.00 -0.24% 86 106,296
2021-12-23 1,239.00 1,239.00 1,239.00 1,236.00 1,239.00 3.00 0.24% 50 61,950
2021-12-22 1,238.00 1,238.00 1,235.00 1,235.00 1,236.00 1.00 0.08% 258 318,888
2021-12-21 1,235.00 1,235.00 1,235.00 1,237.00 1,235.00 -2.00 -0.16% 85 104,975
2021-12-20 1,239.00 1,240.00 1,231.00 1,240.00 1,237.00 -3.00 -0.24% 510 630,870
2021-12-17 1,240.00 1,240.00 1,240.00 1,228.00 1,240.00 12.00 0.98% 1,040 1,289,600
2021-12-16 1,240.00 1,240.00 1,228.00 1,230.00 1,228.00 -2.00 -0.16% 1,283 1,575,524
2021-12-15 1,229.00 1,230.00 1,229.00 1,228.00 1,230.00 2.00 0.16% 396 487,080
2021-12-14 1,229.00 1,229.00 1,228.00 1,228.00 1,228.00 0.00 0.00% 344 422,432
2021-12-13 1,228.00 1,228.00 1,228.00 1,228.00 1,228.00 0.00 0.00% 59 72,452
2021-12-10 1,229.00 1,229.00 1,228.00 1,228.00 1,228.00 0.00 0.00% 277 340,156
2021-12-09 1,228.00 1,228.00 1,228.00 1,228.00 1,228.00 0.00 0.00% 315 386,820
2021-12-08 1,228.00 1,228.00 1,228.00 1,190.00 1,228.00 38.00 3.19% 1,147 1,408,516
2021-12-07 1,190.00 1,190.00 1,190.00 1,229.00 1,190.00 -39.00 -3.17% 74 88,060
2021-12-06 1,229.00 1,229.00 1,140.00 1,230.00 1,229.00 -1.00 -0.08% 4,566 5,611,614
2021-12-03 1,220.00 1,230.00 1,220.00 1,230.00 1,230.00 0.00 0.00% 206 253,380
2021-12-02 1,230.00 1,230.00 1,230.00 1,230.00 1,230.00 0.00 0.00% 500 615,000
2021-12-01 1,230.00 1,230.00 1,230.00 1,221.00 1,230.00 9.00 0.74% 100 123,000
2021-11-30 1,220.00 1,230.00 1,220.00 1,195.00 1,221.00 26.00 2.18% 999 1,219,779
2021-11-29 1,201.00 1,201.00 1,182.00 1,202.00 1,195.00 -7.00 -0.58% 2,715 3,244,425
2021-11-25 1,201.00 1,225.00 1,201.00 1,195.00 1,202.00 7.00 0.59% 146 175,492
2021-11-23 1,195.00 1,200.00 1,195.00 1,200.00 1,195.00 -5.00 -0.42% 359 429,005
2021-11-22 1,195.00 1,200.00 1,195.00 1,181.00 1,200.00 19.00 1.61% 717 860,400
2021-11-19 1,181.00 1,181.00 1,181.00 1,181.00 1,181.00 0.00 0.00% 84 99,204
2021-11-18 1,200.00 1,200.00 1,180.00 1,200.00 1,181.00 -19.00 -1.58% 8,737 10,318,397
2021-11-17 1,250.00 1,250.00 1,200.00 1,253.00 1,200.00 -53.00 -4.23% 3,480 4,176,000
2021-11-16 1,250.00 1,255.00 1,250.00 1,250.00 1,253.00 3.00 0.24% 292 365,876
2021-11-15 1,250.00 1,250.00 1,250.00 1,200.00 1,250.00 50.00 4.17% 1,010 1,262,500
2021-11-12 1,200.00 1,211.00 1,200.00 1,200.00 1,200.00 0.00 0.00% 496 595,200
2021-11-11 1,145.00 1,200.00 1,141.00 1,146.00 1,200.00 54.00 4.71% 7,495 8,994,000
2021-11-10 1,190.00 1,190.00 1,145.00 1,159.00 1,146.00 -13.00 -1.12% 1,418 1,625,028
2021-11-09 1,150.00 1,195.00 1,150.00 1,152.00 1,159.00 7.00 0.61% 200 231,800
2021-11-08 1,150.00 1,160.00 1,146.00 1,140.00 1,152.00 12.00 1.05% 384 442,368
2021-11-04 1,141.00 1,146.00 1,140.00 1,154.00 1,140.00 -14.00 -1.21% 728 829,920
2021-11-03 1,200.00 1,200.00 1,150.00 1,163.00 1,154.00 -9.00 -0.77% 1,327 1,531,358
2021-11-02 1,210.00 1,210.00 1,160.00 1,211.00 1,163.00 -48.00 -3.96% 2,431 2,827,253
2021-11-01 1,211.00 1,260.00 1,210.00 1,260.00 1,211.00 -49.00 -3.89% 1,103 1,335,733
2021-10-28 1,260.00 1,260.00 1,259.00 1,259.00 1,260.00 1.00 0.08% 688 866,880
2021-10-27 1,220.00 1,220.00 1,163.00 1,220.00 1,210.00 -10.00 -0.82% 2,496 3,020,160
2021-10-26 1,255.00 1,260.00 1,195.00 1,260.00 1,220.00 -40.00 -3.17% 1,740 2,122,800
2021-10-25 1,280.00 1,292.00 1,260.00 1,168.00 1,260.00 92.00 7.88% 501 631,260
2021-10-22 1,200.00 1,250.00 1,163.00 1,200.00 1,168.00 -32.00 -2.67% 3,230 3,772,640
2021-10-21 1,250.00 1,250.00 1,200.00 1,191.00 1,200.00 9.00 0.76% 98 117,600
2021-10-20 1,250.00 1,250.00 1,180.00 1,227.00 1,191.00 -36.00 -2.93% 970 1,155,270
2021-10-19 1,237.00 1,237.00 1,180.00 1,190.00 1,227.00 37.00 3.11% 1,898 2,328,846
2021-10-18 1,240.00 1,240.00 1,173.00 1,237.00 1,190.00 -47.00 -3.80% 1,599 1,902,810
2021-10-15 1,234.00 1,238.00 1,234.00 1,238.00 1,237.00 -1.00 -0.08% 505 624,685
2021-10-14 1,234.00 1,240.00 1,230.00 1,226.00 1,238.00 12.00 0.98% 1,401 1,734,438
2021-10-13 1,200.00 1,235.00 1,200.00 1,193.00 1,226.00 33.00 2.77% 352 431,552
2021-10-12 1,240.00 1,240.00 1,182.00 1,240.00 1,193.00 -47.00 -3.79% 1,172 1,398,196
2021-10-11 1,180.00 1,240.00 1,180.00 1,173.00 1,240.00 67.00 5.71% 721 894,040
2021-10-08 1,160.00 1,250.00 1,160.00 1,198.00 1,173.00 -25.00 -2.09% 907 1,063,911
2021-10-07 1,200.00 1,200.00 1,160.00 1,250.00 1,198.00 -52.00 -4.16% 1,424 1,705,952
2021-10-06 1,285.00 1,292.00 1,201.00 1,292.00 1,250.00 -42.00 -3.25% 6,700 8,375,000
2021-10-05 1,292.00 1,295.00 1,290.00 1,314.00 1,292.00 -22.00 -1.67% 2,677 3,458,684
2021-10-04 1,327.00 1,327.00 1,300.00 1,302.00 1,314.00 12.00 0.92% 2,160 2,838,240
2021-10-01 1,328.00 1,328.00 1,292.00 1,328.00 1,302.00 -26.00 -1.96% 2,074 2,700,348
2021-09-30 1,325.00 1,328.00 1,325.00 1,323.00 1,328.00 5.00 0.38% 614 815,392
2021-09-29 1,320.00 1,325.00 1,320.00 1,325.00 1,323.00 -2.00 -0.15% 938 1,240,974
2021-09-28 1,325.00 1,325.00 1,300.00 1,330.00 1,325.00 -5.00 -0.38% 1,664 2,204,800
2021-09-27 1,330.00 1,330.00 1,325.00 1,324.00 1,330.00 6.00 0.45% 2,086 2,774,380
2021-09-24 1,325.00 1,330.00 1,324.00 1,326.00 1,324.00 -2.00 -0.15% 1,250 1,655,000
2021-09-23 1,330.00 1,330.00 1,325.00 1,325.00 1,326.00 1.00 0.08% 1,005 1,332,630
2021-09-22 1,321.00 1,330.00 1,321.00 1,330.00 1,325.00 -5.00 -0.38% 368 487,600
2021-09-21 1,330.00 1,330.00 1,330.00 1,349.00 1,330.00 -19.00 -1.41% 656 872,480
2021-09-20 1,365.00 1,365.00 1,330.00 1,365.00 1,349.00 -16.00 -1.17% 1,543 2,081,507
2021-09-17 1,350.00 1,390.00 1,350.00 1,300.00 1,365.00 65.00 5.00% 1,909 2,605,785
2021-09-16 1,292.00 1,300.00 1,292.00 1,297.00 1,300.00 3.00 0.23% 61,158 79,505,400
2021-09-15 1,292.00 1,300.00 1,292.00 1,299.00 1,297.00 -2.00 -0.15% 1,316 1,706,852
2021-09-14 1,300.00 1,300.00 1,292.00 1,300.00 1,299.00 -1.00 -0.08% 1,020 1,324,980
2021-09-13 1,300.00 1,300.00 1,295.00 1,299.00 1,300.00 1.00 0.08% 364 473,200
2021-09-10 1,300.00 1,300.00 1,291.00 1,300.00 1,299.00 -1.00 -0.08% 8,211 10,666,089
2021-09-09 1,300.00 1,300.00 1,299.00 1,300.00 1,300.00 0.00 0.00% 6,149 7,993,700
2021-09-08 1,300.00 1,300.00 1,299.00 1,300.00 1,300.00 0.00 0.00% 1,165 1,514,500
2021-09-07 1,300.00 1,300.00 1,299.00 1,300.00 1,300.00 0.00 0.00% 4,381 5,695,300
2021-09-06 1,400.00 1,410.00 1,299.00 1,384.00 1,300.00 -84.00 -6.07% 9,222 11,988,600
2021-09-03 1,380.00 1,400.00 1,380.00 1,379.00 1,384.00 5.00 0.36% 954 1,320,336
2021-09-02 1,380.00 1,380.00 1,379.00 1,388.00 1,379.00 -9.00 -0.65% 1,096 1,511,384
2021-09-01 1,399.00 1,400.00 1,351.00 1,386.00 1,388.00 2.00 0.14% 1,785 2,477,580
2021-08-31 1,351.00 1,399.00 1,351.00 1,394.00 1,386.00 -8.00 -0.57% 1,684 2,334,024
2021-08-30 1,430.00 1,430.00 1,350.00 1,430.00 1,394.00 -36.00 -2.52% 2,334 3,253,596
2021-08-27 1,350.00 1,434.00 1,350.00 1,312.00 1,430.00 118.00 8.99% 1,919 2,744,170
2021-08-26 1,230.00 1,350.00 1,200.00 1,230.00 1,312.00 82.00 6.67% 7,980 10,469,760
2021-08-25 1,200.00 1,239.00 1,200.00 1,229.00 1,230.00 1.00 0.08% 1,793 2,205,390
2021-08-24 1,200.00 1,234.00 1,126.00 1,154.00 1,229.00 75.00 6.50% 4,366 5,365,814
2021-08-23 1,239.00 1,239.00 1,150.00 1,200.00 1,154.00 -46.00 -3.83% 2,160 2,492,640
2021-08-20 1,191.00 1,200.00 1,189.00 1,189.00 1,200.00 11.00 0.93% 2,058 2,469,600
2021-08-19 1,130.00 1,200.00 1,130.00 1,275.00 1,189.00 -86.00 -6.75% 711 845,379
2021-08-18 1,125.00 1,290.00 1,125.00 1,248.00 1,275.00 27.00 2.16% 1,262 1,609,050
2021-08-17 1,249.00 1,250.00 1,200.00 1,249.00 1,248.00 -1.00 -0.08% 463 577,824
2021-08-16 1,245.00 1,250.00 1,185.00 1,249.00 1,249.00 0.00 0.00% 243 303,507
2021-08-13 1,245.00 1,250.00 1,243.00 1,248.00 1,249.00 1.00 0.08% 1,379 1,722,371
2021-08-12 1,240.00 1,250.00 1,240.00 1,244.00 1,248.00 4.00 0.32% 779 972,192
2021-08-11 1,200.00 1,250.00 1,200.00 1,185.00 1,244.00 59.00 4.98% 676 840,944
2021-08-10 1,100.00 1,250.00 1,100.00 1,100.00 1,185.00 85.00 7.73% 191 226,335
2021-08-09 1,103.00 1,103.00 1,099.00 1,099.00 1,100.00 1.00 0.09% 1,275 1,402,500
2021-08-06 1,100.00 1,100.00 1,099.00 1,100.00 1,099.00 -1.00 -0.09% 1,475 1,621,025
2021-08-05 1,100.00 1,100.00 1,100.00 1,100.00 1,100.00 0.00 0.00% 1,665 1,831,500
2021-08-04 1,100.00 1,100.00 1,099.00 1,095.00 1,100.00 5.00 0.46% 7,110 7,821,000
2021-08-03 1,100.00 1,100.00 1,095.00 1,096.00 1,095.00 -1.00 -0.09% 4,753 5,204,535
2021-08-02 1,190.00 1,200.00 1,095.00 1,183.00 1,096.00 -87.00 -7.35% 6,370 6,981,520
2021-07-30 1,170.00 1,200.00 1,162.00 1,184.00 1,183.00 -1.00 -0.08% 2,960 3,501,680
2021-07-29 1,180.00 1,185.00 1,180.00 1,200.00 1,184.00 -16.00 -1.33% 258 305,472
2021-07-28 1,200.00 1,200.00 1,200.00 1,199.00 1,200.00 1.00 0.08% 50 60,000
2021-07-27 1,195.00 1,200.00 1,195.00 1,200.00 1,199.00 -1.00 -0.08% 9,243 11,082,357
2021-07-26 1,300.00 1,300.00 1,180.00 1,295.00 1,200.00 -95.00 -7.34% 1,632 1,958,400
2021-07-23 1,282.00 1,295.00 1,282.00 1,295.00 1,295.00 0.00 0.00% 704 911,680
2021-07-22 1,282.00 1,295.00 1,282.00 1,284.00 1,295.00 11.00 0.86% 134 173,530
2021-07-21 1,200.00 1,284.00 1,166.00 1,290.00 1,284.00 -6.00 -0.47% 1,005 1,290,420
2021-07-20 1,295.00 1,295.00 1,290.00 1,343.00 1,290.00 -53.00 -3.95% 11,176 14,417,040
2021-07-19 1,350.00 1,350.00 1,156.00 1,350.00 1,343.00 -7.00 -0.52% 1,570 2,108,510
2021-07-09 1,250.00 1,350.00 1,250.00 1,245.00 1,350.00 105.00 8.43% 1,041 1,405,350
2021-07-08 1,220.00 1,250.00 1,220.00 1,155.00 1,245.00 90.00 7.79% 7,619 9,485,655
2021-07-07 1,220.00 1,220.00 1,155.00 1,238.00 1,155.00 -83.00 -6.70% 846 977,130
2021-07-06 1,230.00 1,238.00 1,230.00 1,228.00 1,238.00 10.00 0.81% 7,710 9,544,980
2021-07-05 1,200.00 1,240.00 1,200.00 1,200.00 1,228.00 28.00 2.33% 1,943 2,386,004
2021-07-02 1,200.00 1,200.00 1,175.00 1,159.00 1,200.00 41.00 3.54% 1,538 1,845,600
2021-07-01 1,160.00 1,165.00 1,159.00 1,197.00 1,159.00 -38.00 -3.17% 5,655 6,554,145
2021-06-30 1,200.00 1,200.00 1,152.00 1,190.00 1,197.00 7.00 0.59% 4,229 5,062,113
2021-06-29 1,200.00 1,200.00 1,190.00 1,200.00 1,190.00 -10.00 -0.83% 906 1,078,140
2021-06-28 1,151.00 1,200.00 1,151.00 1,230.00 1,200.00 -30.00 -2.44% 35 42,000
2021-06-25 1,138.00 1,240.00 1,125.00 1,138.00 1,230.00 92.00 8.08% 5,236 6,440,280
2021-06-24 1,138.00 1,138.00 1,138.00 1,143.00 1,138.00 -5.00 -0.44% 50 56,900
2021-06-23 1,140.00 1,144.00 1,140.00 1,150.00 1,143.00 -7.00 -0.61% 907 1,036,701
2021-06-22 1,150.00 1,150.00 1,130.00 1,120.00 1,150.00 30.00 2.68% 178 204,700
2021-06-21 1,100.00 1,150.00 1,071.00 1,094.00 1,120.00 26.00 2.38% 1,682 1,883,840
2021-06-18 1,230.00 1,230.00 1,070.00 1,239.00 1,094.00 -145.00 -11.70% 4,256 4,656,064
2021-06-17 1,218.00 1,239.00 1,164.00 1,234.00 1,239.00 5.00 0.41% 347 429,933
2021-06-16 1,240.00 1,240.00 1,200.00 1,250.00 1,234.00 -16.00 -1.28% 5,395 6,657,430
2021-06-15 1,250.00 1,250.00 1,250.00 1,241.00 1,250.00 9.00 0.73% 40 50,000
2021-06-14 1,250.00 1,250.00 1,240.00 1,287.00 1,241.00 -46.00 -3.57% 652 809,132
2021-06-11 1,300.00 1,300.00 1,250.00 1,289.00 1,287.00 -2.00 -0.16% 1,556 2,002,572
2021-06-10 1,250.00 1,290.00 1,250.00 1,249.00 1,289.00 40.00 3.20% 7,450 9,603,050
2021-06-08 1,250.00 1,250.00 1,237.00 1,249.00 1,249.00 0.00 0.00% 5,351 6,683,399
2021-06-07 1,250.00 1,250.00 1,240.00 1,245.00 1,249.00 4.00 0.32% 19,229 24,017,021
2021-06-04 1,245.00 1,250.00 1,245.00 1,240.00 1,245.00 5.00 0.40% 18,810 23,418,450
2021-06-03 1,250.00 1,250.00 1,238.00 1,256.00 1,240.00 -16.00 -1.27% 1,157 1,434,680
2021-06-02 1,330.00 1,330.00 1,234.00 1,301.00 1,256.00 -45.00 -3.46% 453 568,968
2021-05-31 1,280.00 1,325.00 1,250.00 1,273.00 1,301.00 28.00 2.20% 3,487 4,536,587
2021-05-28 1,300.00 1,300.00 1,272.00 1,300.00 1,273.00 -2.15 -2.08% 1,224 1,558,152
2021-05-27 1,325.00 1,325.00 1,300.00 1,315.00 1,300.00 -15.00 -1.14% 1,631 2,120,300
2021-05-25 1,318.00 1,318.00 1,310.00 1,302.00 1,315.00 13.00 1.00% 1,288 1,693,720
2021-05-24 1,319.00 1,319.00 1,300.00 1,330.00 1,302.00 -28.00 -2.11% 132 171,864
2021-05-21 1,330.00 1,330.00 1,330.00 1,321.00 1,330.00 9.00 0.68% 33 43,890
2021-05-20 1,350.00 1,350.00 1,300.00 1,390.00 1,321.00 -69.00 -4.96% 1,198 1,582,558
2021-05-19 1,400.00 1,400.00 1,390.00 1,426.00 1,390.00 -36.00 -2.52% 1,543 2,144,770
2021-05-18 1,450.00 1,518.00 1,410.00 1,395.00 1,426.00 31.00 2.22% 1,983 2,827,758
2021-05-17 1,250.00 1,398.00 1,250.00 1,250.00 1,395.00 145.00 11.60% 3,543 4,942,485
2021-05-14 1,250.00 1,250.00 1,250.00 1,255.00 1,250.00 -5.00 -0.40% 937 1,171,250
2021-05-13 1,260.00 1,265.00 1,240.00 1,255.00 1,255.00 0.00 0.00% 4,194 5,263,470
2021-05-12 1,265.00 1,270.00 1,250.00 1,265.00 1,255.00 -10.00 -0.79% 6,211 7,794,805
2021-05-11 1,430.00 1,430.00 1,220.00 1,430.00 1,265.00 -165.00 -11.54% 7,486 9,469,790
2021-05-10 1,442.00 1,450.00 1,401.00 1,456.00 1,430.00 -26.00 -1.79% 1,564 2,236,520
2021-05-07 1,450.00 1,498.00 1,450.00 1,450.00 1,456.00 6.00 0.41% 483 703,248
2021-05-06 1,480.00 1,495.00 1,450.00 1,424.00 1,450.00 26.00 1.83% 231 334,950
2021-05-05 1,485.00 1,485.00 1,400.00 1,499.00 1,424.00 -75.00 -5.00% 707 1,006,768
2021-05-04 1,500.00 1,503.00 1,480.00 1,506.00 1,499.00 -7.00 -0.46% 2,565 3,844,935
2021-05-03 1,505.00 1,520.00 1,503.00 1,503.00 1,506.00 3.00 0.20% 3,020 4,548,120
2021-04-30 1,500.00 1,599.00 1,500.00 1,500.00 1,503.00 3.00 0.20% 2,668 4,010,004
2021-04-29 1,479.00 1,500.00 1,479.00 1,347.00 1,500.00 153.00 11.36% 3,378 5,067,000
2021-04-28 1,305.00 1,400.00 1,270.00 1,307.00 1,347.00 40.00 3.06% 7,026 9,464,022
2021-04-27 1,510.00 1,555.00 1,299.00 1,507.00 1,307.00 -200.00 -13.27% 7,120 9,305,840
2021-04-26 1,560.00 1,580.00 1,500.00 1,556.00 1,507.00 -49.00 -3.15% 6,475 9,757,825
2021-04-23 1,530.00 1,579.00 1,530.00 1,555.00 1,556.00 1.00 0.06% 6,598 10,266,488
2021-04-22 1,619.00 1,619.00 1,500.00 1,618.00 1,555.00 -63.00 -3.89% 5,617 8,734,435
2021-04-21 1,630.00 1,645.00 1,600.00 1,630.00 1,618.00 -12.00 -0.74% 1,894 3,064,492
2021-04-20 1,649.00 1,650.00 1,625.00 1,648.00 1,630.00 -18.00 -1.09% 3,987 6,498,810
2021-04-19 1,650.00 1,655.00 1,645.00 1,652.00 1,648.00 -4.00 -0.24% 12,284 20,244,032
2021-04-16 1,655.00 1,655.00 1,649.00 1,655.00 1,652.00 -3.00 -0.18% 3,539 5,846,428
2021-04-15 1,650.00 1,655.00 1,649.00 1,656.00 1,655.00 -1.00 -0.06% 1,282 2,121,710
2021-04-14 1,657.00 1,657.00 1,650.00 1,653.00 1,656.00 3.00 0.18% 366 606,096
2021-04-13 1,699.00 1,699.00 1,650.00 1,694.00 1,653.00 -41.00 -2.42% 4,818 7,964,154
2021-04-12 1,700.00 1,700.00 1,657.00 1,655.00 1,694.00 39.00 2.36% 1,825 3,091,550
2021-04-09 1,700.00 1,700.00 1,640.00 1,674.00 1,655.00 -19.00 -1.14% 1,792 2,965,760
2021-04-08 1,725.00 1,725.00 1,650.00 1,716.00 1,674.00 -42.00 -2.45% 7,179 12,017,646
2021-04-07 1,716.00 1,728.00 1,715.00 1,715.00 1,716.00 1.00 0.06% 1,705 2,925,780
2021-04-06 1,715.00 1,737.00 1,715.00 1,700.00 1,715.00 15.00 0.88% 8,973 15,388,695
2021-04-05 1,730.00 1,740.00 1,650.00 1,699.00 1,700.00 1.00 0.06% 1,262 2,145,400
2021-04-02 1,700.00 1,730.00 1,625.00 1,694.00 1,699.00 5.00 0.30% 2,355 4,001,145
2021-04-01 1,784.00 1,784.00 1,620.00 1,694.00 1,694.00 0.00 0.00% 1,895 3,210,130
2021-03-31 1,695.00 1,695.00 1,690.00 1,694.00 1,694.00 0.00 0.00% 6,103 10,338,482
2021-03-30 1,790.00 1,790.00 1,690.00 1,792.00 1,694.00 -98.00 -5.47% 2,422 4,102,868
2021-03-29 1,795.00 1,795.00 1,720.00 1,787.00 1,792.00 5.00 0.28% 2,524 4,523,008
2021-03-26 1,790.00 1,798.00 1,785.00 1,701.00 1,787.00 86.00 5.06% 3,927 7,017,549
2021-03-25 1,700.00 1,799.00 1,700.00 1,690.00 1,701.00 11.00 0.65% 4,639 7,890,939
2021-03-24 1,690.00 1,690.00 1,600.00 1,602.00 1,690.00 88.00 5.49% 3,102 5,242,380
2021-03-23 1,710.00 1,710.00 1,560.00 1,718.00 1,602.00 -116.00 -6.75% 10,712 17,160,624
2021-03-22 1,800.00 1,800.00 1,700.00 1,797.00 1,718.00 -79.00 -4.40% 8,824 15,159,632
2021-03-19 1,795.00 1,850.00 1,700.00 1,747.00 1,797.00 50.00 2.86% 8,739 15,703,983
2021-03-18 1,960.00 1,999.00 1,726.00 1,903.00 1,747.00 -156.00 -8.20% 25,223 44,064,581
2021-03-17 1,961.00 1,961.00 1,861.00 1,706.00 1,903.00 197.00 11.55% 55,748 106,088,444
2021-03-16 1,706.00 1,706.00 1,706.00 1,484.00 1,706.00 222.00 14.96% 2,090 3,565,540
2021-03-15 1,484.00 1,484.00 1,484.00 1,291.00 1,484.00 193.00 14.95% 4,340 6,440,560
2021-03-12 1,291.00 1,291.00 1,291.00 1,123.00 1,291.00 168.00 14.96% 2,010 2,594,910
2021-03-11 990.00 1,123.00 990.00 977.21 1,123.00 145.79 14.92% 11,894 13,356,962
2021-03-10 899.00 977.21 899.00 849.75 977.21 127.46 15.00% 1,825 1,783,408
2021-03-09 820.00 850.00 816.51 816.51 849.75 33.24 4.07% 1,332 1,131,867
2021-03-05 823.00 823.00 815.00 815.69 816.51 0.82 0.10% 2,800 2,286,228
2021-03-04 823.00 823.00 810.00 823.00 815.69 -7.31 -0.89% 2,647 2,159,131
2021-03-03 820.00 823.00 820.00 820.00 823.00 3.00 0.37% 3,931 3,235,213
2021-03-02 823.00 823.00 820.00 823.18 820.00 -3.18 -0.39% 1,571 1,288,220
2021-03-01 806.00 830.00 806.00 809.88 823.18 13.30 1.64% 2,022 1,664,470
2021-02-26 800.00 849.00 800.00 798.76 809.88 11.12 1.39% 3,352 2,714,718
2021-02-25 797.00 800.00 797.00 795.00 798.76 3.76 0.47% 5,609 4,480,245
2021-02-24 789.00 795.00 770.00 764.49 795.00 30.51 3.99% 3,492 2,776,140
2021-02-23 790.00 790.00 754.00 757.59 764.49 6.90 0.91% 7,204 5,507,386
2021-02-22 760.00 805.00 755.00 759.96 757.59 -2.37 -0.31% 22,156 16,785,164
2021-02-19 760.00 760.00 755.00 760.00 759.96 -0.04 -0.01% 4,570 3,473,017
2021-02-18 780.00 790.00 750.00 788.00 760.00 -28.00 -3.55% 21,994 16,715,440
2021-02-17 750.00 790.00 750.00 777.18 788.00 10.82 1.39% 5,196 4,094,448
2021-02-16 750.00 810.00 750.00 750.00 777.18 27.18 3.62% 9,387 7,295,389
2021-02-15 750.00 750.00 750.00 750.00 750.00 0.00 0.00% 1,032 774,000
2021-02-11 750.00 750.00 750.00 750.00 750.00 0.00 0.00% 5,535 4,151,250
2021-02-10 760.00 780.00 750.00 750.91 750.00 -0.91 -0.12% 4,518 3,388,500
2021-02-09 750.00 760.00 750.00 749.62 750.91 1.29 0.17% 550 413,001
2021-02-08 740.00 750.00 740.00 749.90 749.62 -0.28 -0.04% 5,099 3,822,312
2021-02-05 750.00 750.00 748.00 750.00 749.90 -0.10 -0.01% 2,069 1,551,543
2021-02-04 750.00 750.00 750.00 747.18 750.00 2.82 0.38% 288 216,000
2021-02-03 750.00 750.00 745.00 749.20 747.18 -2.02 -0.27% 584 436,353
2021-02-02 750.00 750.00 745.00 749.47 749.20 -0.27 -0.04% 930 696,756
2021-02-01 740.00 750.00 740.00 739.01 749.47 10.46 1.42% 1,304 977,309
2021-01-29 749.00 749.00 739.01 740.00 739.01 -0.99 -0.13% 10,270 7,589,633
2021-01-28 740.00 740.00 740.00 740.00 740.00 0.00 0.00% 781 577,940
2021-01-27 750.00 750.00 735.00 750.00 740.00 -10.00 -1.33% 1,033 764,420
2021-01-26 747.00 750.00 747.00 729.90 750.00 20.10 2.75% 6,555 4,916,250
2021-01-25 729.99 747.00 729.00 717.17 729.90 12.73 1.78% 1,553 1,133,535
2021-01-22 720.00 730.00 715.00 720.00 717.17 -2.83 -0.39% 1,738 1,246,441
2021-01-21 710.00 720.00 710.00 710.00 720.00 10.00 1.41% 1,550 1,116,000
2021-01-20 725.00 725.00 700.00 720.60 710.00 -10.60 -1.47% 1,136 806,560
2021-01-19 690.00 730.00 690.00 676.00 720.60 44.60 6.60% 1,582 1,139,989
2021-01-18 674.00 700.00 674.00 674.00 676.00 2.00 0.30% 2,132 1,441,232
2021-01-15 650.00 674.00 650.00 672.00 674.00 2.00 0.30% 194 130,756
2021-01-14 672.00 672.00 672.00 672.00 672.00 0.00 0.00% 96 64,512
2021-01-13 664.00 675.00 635.00 600.61 672.00 71.39 11.89% 775 520,800
2021-01-12 674.90 674.90 600.00 669.92 600.61 -69.31 -10.35% 10,505 6,309,408
2021-01-11 655.00 675.00 650.00 652.22 669.92 17.70 2.71% 3,420 2,291,126
2021-01-08 670.00 670.00 650.00 674.88 652.22 -22.66 -3.36% 102 66,526
2021-01-07 650.00 679.97 645.00 679.00 674.88 -4.12 -0.61% 293 197,740
2021-01-06 685.00 685.00 630.00 653.32 679.00 25.68 3.93% 2,303 1,563,737
2021-01-05 698.00 698.00 642.00 686.65 653.32 -33.33 -4.85% 415 271,128
2021-01-04 700.00 700.00 637.52 750.00 686.65 -63.35 -8.45% 1,522 1,045,081
2020-12-31 700.00 750.00 700.00 691.53 750.00 58.47 8.46% 9,879 7,409,250
2020-12-30 665.00 700.00 607.00 662.61 691.53 28.92 4.36% 40,838 28,240,702
2020-12-28 649.00 670.00 640.00 640.36 662.61 22.25 3.47% 11,720 7,765,789
2020-12-25 630.00 650.00 610.00 629.19 640.36 11.17 1.78% 5,312 3,401,592
2020-12-24 629.90 630.00 600.00 629.00 629.19 0.19 0.03% 1,786 1,123,733