Дундаж ₮: 554.76
Дундаж Ш: 15,897
Сүүлчийн ₮: 480.00
Сүүлчийн Ш: 8,303
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2024-06-14 480.00 480.00 479.60 480.00 480.00 0.00 0.00% 8,303 3,985,440
2024-06-13 480.00 480.00 479.51 480.00 480.00 0.00 0.00% 9,180 4,406,400
2024-06-12 480.00 480.00 480.00 480.00 480.00 0.00 0.00% 12,940 6,211,200
2024-06-11 480.00 480.00 479.52 479.68 480.00 0.32 0.07% 2,500 1,200,000
2024-06-10 480.00 480.00 479.54 480.00 479.68 -0.32 -0.07% 2,886 1,384,356
2024-06-07 480.00 490.00 480.00 485.11 480.00 -5.11 -1.05% 10,183 4,887,840
2024-06-06 485.00 487.99 483.00 480.00 485.11 5.11 1.06% 3,554 1,724,081
2024-06-05 485.00 485.00 480.00 485.00 480.00 -5.00 -1.03% 8,930 4,286,400
2024-06-04 485.00 485.00 485.00 485.00 485.00 0.00 0.00% 3,197 1,550,545
2024-06-03 484.50 485.00 480.00 484.00 485.00 1.00 0.21% 20,070 9,733,950
2024-05-31 484.59 484.60 484.00 484.55 484.00 -0.55 -0.11% 263 127,292
2024-05-30 484.49 484.60 484.49 484.00 484.55 0.55 0.11% 3,788 1,835,475
2024-05-29 484.49 484.50 484.00 484.49 484.00 -0.49 -0.10% 1,589 769,076
2024-05-28 484.77 484.77 478.00 484.72 484.49 -0.23 -0.05% 51,898 25,144,062
2024-05-27 484.49 485.00 480.00 484.50 484.72 0.22 0.05% 6,101 2,957,277
2024-05-24 481.20 485.00 481.20 482.01 484.50 2.49 0.52% 609 295,061
2024-05-22 480.01 486.00 480.01 481.02 482.01 0.99 0.21% 4,743 2,286,173
2024-05-21 486.00 486.00 479.00 481.01 481.02 0.01 0.00% 3,541 1,703,292
2024-05-20 486.00 486.00 478.20 485.14 481.01 -4.13 -0.85% 2,301 1,106,804
2024-05-17 486.99 486.99 484.00 487.00 485.14 -1.86 -0.38% 888 430,804
2024-05-16 486.99 487.00 480.00 487.94 487.00 -0.94 -0.19% 212 103,244
2024-05-15 481.00 487.94 479.00 487.02 487.94 0.92 0.19% 2,991 1,459,429
2024-05-14 480.00 487.95 479.00 483.08 487.02 3.94 0.82% 43,394 21,133,746
2024-05-13 483.00 487.95 481.00 486.00 483.08 -2.92 -0.60% 7,931 3,831,307
2024-05-10 482.00 486.00 478.11 487.95 486.00 -1.95 -0.40% 11,974 5,819,364
2024-05-09 486.98 487.95 478.01 487.00 487.95 0.95 0.20% 4,561 2,225,540
2024-05-08 482.00 487.97 477.00 486.59 487.00 0.41 0.08% 26,612 12,960,044
2024-05-07 482.00 487.99 480.00 487.99 486.59 -1.40 -0.29% 14,546 7,077,938
2024-05-06 482.00 489.00 480.00 488.68 487.99 -0.69 -0.14% 46,459 22,671,527
2024-05-03 489.99 490.00 485.00 485.75 488.68 2.93 0.60% 25,308 12,367,513
2024-05-02 493.99 494.00 485.00 491.14 485.75 -5.39 -1.10% 78,300 38,034,225
2024-05-01 494.99 495.00 490.00 495.52 491.14 -4.38 -0.88% 19,938 9,792,349
2024-04-30 496.50 497.00 495.00 497.40 495.52 -1.88 -0.38% 3,520 1,744,230
2024-04-29 497.50 497.50 497.40 498.54 497.40 -1.14 -0.23% 3,579 1,780,195
2024-04-26 499.99 500.00 496.50 500.00 498.54 -1.46 -0.29% 11,906 5,935,617
2024-04-25 502.00 502.00 490.00 501.99 500.00 -1.99 -0.40% 7,912 3,956,000
2024-04-24 495.00 502.00 485.00 495.39 501.99 6.60 1.33% 25,933 13,018,107
2024-04-23 496.00 498.00 494.00 497.99 495.39 -2.60 -0.52% 17,035 8,438,969
2024-04-22 497.99 498.00 497.99 497.99 497.99 0.00 0.00% 231 115,036
2024-04-19 495.00 498.00 490.00 493.46 497.99 4.53 0.92% 5,619 2,798,206
2024-04-18 494.00 497.99 493.00 495.95 493.46 -2.49 -0.50% 4,909 2,422,395
2024-04-17 498.50 498.50 495.00 493.51 495.95 2.44 0.49% 626 310,465
2024-04-16 497.00 498.00 492.00 498.50 493.51 -4.99 -1.00% 3,011 1,485,959
2024-04-15 499.80 499.80 496.00 499.80 498.50 -1.30 -0.26% 1,648 821,528
2024-04-12 499.80 499.80 490.01 496.00 499.80 3.80 0.77% 5,044 2,520,991
2024-04-11 500.00 500.00 495.00 495.19 496.00 0.81 0.16% 1,430 709,280
2024-04-10 498.92 505.00 495.00 498.92 495.19 -3.73 -0.75% 25,972 12,861,075
2024-04-09 498.99 505.00 493.10 498.93 498.92 -0.01 0.00% 15,191 7,579,094
2024-04-08 509.89 509.89 485.00 500.21 498.93 -1.28 -0.26% 43,270 21,588,701
2024-04-05 500.00 518.00 500.00 581.61 500.21 -81.40 -14.00% 35,130 17,572,377
2024-04-04 576.12 599.89 572.00 584.00 581.61 -2.39 -0.41% 18,894 10,988,939
2024-04-03 576.00 590.00 576.00 576.12 584.00 7.88 1.37% 2,739 1,599,576
2024-04-02 565.00 580.00 562.00 555.29 576.12 20.83 3.75% 19,198 11,060,352
2024-04-01 550.00 565.00 550.00 562.29 555.29 -7.00 -1.24% 21,169 11,754,934
2024-03-29 559.50 565.00 550.00 557.92 562.29 4.37 0.78% 48,518 27,281,186
2024-03-28 548.07 559.99 548.04 548.13 557.92 9.79 1.79% 11,462 6,394,879
2024-03-27 557.77 558.90 548.02 548.22 548.13 -0.09 -0.02% 3,520 1,929,418
2024-03-26 555.00 559.00 548.02 550.00 548.22 -1.78 -0.32% 2,797 1,533,371
2024-03-25 547.00 557.00 541.02 552.37 550.00 -2.37 -0.43% 32,529 17,890,950
2024-03-22 532.00 555.20 532.00 531.48 552.37 20.89 3.93% 89,914 49,665,796
2024-03-21 530.00 536.00 526.10 525.89 531.48 5.59 1.06% 60,425 32,114,679
2024-03-20 528.00 530.00 520.50 536.00 525.89 -10.11 -1.89% 24,508 12,888,512
2024-03-19 520.41 536.00 520.41 525.80 536.00 10.20 1.94% 3,138 1,681,968
2024-03-18 530.00 530.00 520.22 531.19 525.80 -5.39 -1.01% 6,020 3,165,316
2024-03-15 528.01 536.00 528.01 521.19 531.19 10.00 1.92% 498 264,533
2024-03-14 522.00 536.00 520.10 522.57 521.19 -1.38 -0.26% 1,596 831,819
2024-03-13 526.01 536.00 520.01 522.21 522.57 0.36 0.07% 12,741 6,658,064
2024-03-12 538.00 538.00 520.06 522.88 522.21 -0.67 -0.13% 2,646 1,381,768
2024-03-11 533.02 538.00 520.00 539.53 522.88 -16.65 -3.09% 14,081 7,362,673
2024-03-07 538.00 540.00 538.00 530.29 539.53 9.24 1.74% 214 115,459
2024-03-06 532.00 539.99 530.02 533.02 530.29 -2.73 -0.51% 19,221 10,192,704
2024-03-05 539.99 539.99 532.90 532.82 533.02 0.20 0.04% 5,178 2,759,978
2024-03-04 536.03 539.99 531.01 536.10 532.82 -3.28 -0.61% 20,259 10,794,400
2024-03-01 540.00 540.00 536.04 539.32 536.10 -3.22 -0.60% 27,816 14,912,158
2024-02-29 549.00 549.00 539.00 540.49 539.32 -1.17 -0.22% 3,264 1,760,340
2024-02-28 549.98 549.98 540.00 542.49 540.49 -2.00 -0.37% 4,497 2,430,584
2024-02-27 550.00 556.99 540.00 550.00 542.49 -7.51 -1.37% 29,863 16,200,379
2024-02-26 535.00 559.90 531.00 537.38 550.00 12.62 2.35% 5,649 3,106,950
2024-02-23 532.00 569.98 530.00 544.63 537.38 -7.25 -1.33% 52,948 28,453,196
2024-02-22 530.00 550.00 529.50 529.86 544.63 14.77 2.79% 56,529 30,787,389
2024-02-21 530.00 530.00 529.00 518.27 529.86 11.59 2.24% 129,944 68,852,128
2024-02-20 517.20 538.00 516.00 529.42 518.27 -11.15 -2.11% 15,445 8,004,680
2024-02-19 520.00 548.00 518.00 517.06 529.42 12.36 2.39% 3,602 1,906,971
2024-02-16 503.00 520.00 503.00 508.46 517.06 8.60 1.69% 91,886 47,510,575
2024-02-15 505.00 509.00 500.00 510.00 508.46 -1.54 -0.30% 751 381,853
2024-02-14 510.00 510.00 500.00 510.00 510.00 0.00 0.00% 3,192 1,627,920
2024-02-13 505.00 510.00 501.00 510.00 510.00 0.00 0.00% 275 140,250
2024-02-09 499.99 510.00 499.99 498.00 510.00 12.00 2.41% 5,904 3,011,040
2024-02-08 497.00 498.00 497.00 498.00 498.00 0.00 0.00% 3,531 1,758,438
2024-02-07 495.00 498.00 493.50 495.12 498.00 2.88 0.58% 5,939 2,957,622
2024-02-06 495.00 500.00 495.00 495.57 495.12 -0.45 -0.09% 2,257 1,117,486
2024-02-05 500.00 500.00 492.05 499.99 495.57 -4.42 -0.88% 4,554 2,256,826
2024-02-02 500.00 500.00 499.99 491.40 499.99 8.59 1.75% 1,028 513,990
2024-02-01 495.00 504.00 491.00 491.08 491.40 0.32 0.07% 4,208 2,067,811
2024-01-31 493.01 504.00 491.00 495.87 491.08 -4.79 -0.97% 1,779 873,631
2024-01-30 504.50 505.00 493.00 504.98 495.87 -9.11 -1.80% 2,634 1,306,122
2024-01-29 493.01 504.99 490.01 493.00 504.98 11.98 2.43% 999 504,475
2024-01-26 502.99 504.99 493.00 498.74 493.00 -5.74 -1.15% 956 471,308
2024-01-25 503.00 503.00 493.00 500.00 498.74 -1.26 -0.25% 169 84,287
2024-01-24 500.00 505.00 490.00 505.01 500.00 -5.01 -0.99% 267 133,500
2024-01-23 500.00 511.99 500.00 504.07 505.01 0.94 0.19% 12,499 6,312,120
2024-01-22 500.00 510.00 490.00 499.00 504.07 5.07 1.02% 7,563 3,812,281
2024-01-19 486.08 499.00 486.08 497.00 499.00 2.00 0.40% 3,275 1,634,225
2024-01-18 497.00 497.00 497.00 486.08 497.00 10.92 2.25% 23 11,431
2024-01-17 483.00 490.00 483.00 484.80 486.08 1.28 0.26% 1,093 531,285
2024-01-16 481.00 499.00 481.00 482.60 484.80 2.20 0.46% 926 448,925
2024-01-15 490.01 490.88 480.01 490.88 482.60 -8.28 -1.69% 7,356 3,550,006
2024-01-12 499.00 499.00 490.00 497.81 490.88 -6.93 -1.39% 2,427 1,191,366
2024-01-11 510.99 511.00 490.01 511.99 497.81 -14.18 -2.77% 3,195 1,590,503
2024-01-10 503.00 511.99 499.00 519.00 511.99 -7.01 -1.35% 4,060 2,078,679
2024-01-09 528.00 528.00 501.00 519.00 519.00 0.00 0.00% 1,956 1,015,164
2024-01-08 520.00 536.96 496.00 520.12 519.00 -1.12 -0.22% 7,159 3,715,521
2024-01-05 511.02 536.97 511.01 516.76 520.12 3.36 0.65% 11,125 5,786,335
2024-01-04 540.00 540.00 513.00 547.60 516.76 -30.84 -5.63% 16,017 8,276,945
2024-01-03 549.97 549.97 520.00 550.00 547.60 -2.40 -0.44% 5,588 3,059,989
2024-01-02 557.90 557.90 528.00 559.05 550.00 -9.05 -1.62% 15,517 8,534,350
2023-12-28 513.99 563.00 495.00 489.77 559.05 69.28 14.15% 109,604 61,274,116
2023-12-27 486.00 520.00 485.00 498.75 489.77 -8.98 -1.80% 129,584 63,466,356
2023-12-26 499.99 500.00 487.00 487.45 498.75 11.30 2.32% 3,058 1,525,178
2023-12-25 486.99 499.93 465.01 466.07 487.45 21.38 4.59% 3,656 1,782,117
2023-12-22 466.00 489.00 466.00 466.88 466.07 -0.81 -0.17% 652 303,878
2023-12-21 466.49 500.00 465.00 466.19 466.88 0.69 0.15% 9,164 4,278,488
2023-12-20 452.51 466.50 452.51 462.29 466.19 3.90 0.84% 4,674 2,178,972
2023-12-19 461.00 465.99 455.00 461.00 462.29 1.29 0.28% 13,889 6,420,746
2023-12-18 455.01 461.99 455.00 453.01 461.00 7.99 1.76% 5,455 2,514,755
2023-12-15 460.00 460.00 452.05 452.50 453.01 0.51 0.11% 3,483 1,577,834
2023-12-14 462.98 462.98 452.00 452.78 452.50 -0.28 -0.06% 2,590 1,171,975
2023-12-13 462.98 462.98 451.10 452.00 452.78 0.78 0.17% 9,089 4,115,317
2023-12-12 451.50 462.98 451.50 452.79 452.00 -0.79 -0.17% 3,046 1,376,792
2023-12-11 455.01 463.00 451.10 450.14 452.79 2.65 0.59% 5,170 2,340,924
2023-12-08 450.10 462.00 450.10 451.00 450.14 -0.86 -0.19% 19,817 8,920,424
2023-12-07 450.20 463.00 450.20 451.15 451.00 -0.15 -0.03% 529 238,579
2023-12-06 462.00 463.99 450.00 452.50 451.15 -1.35 -0.30% 10,124 4,567,443
2023-12-05 463.99 464.00 451.50 453.41 452.50 -0.91 -0.20% 1,380 624,450
2023-12-04 452.11 464.00 452.11 464.99 453.41 -11.58 -2.49% 18,017 8,169,088
2023-12-01 464.90 465.00 452.26 454.48 464.99 10.51 2.31% 624 290,154
2023-11-30 465.89 465.89 453.00 466.00 454.48 -11.52 -2.47% 1,320 599,914
2023-11-29 465.99 466.00 465.99 458.27 466.00 7.73 1.69% 33 15,378
2023-11-28 465.10 465.99 452.10 452.52 458.27 5.75 1.27% 10,114 4,634,943
2023-11-27 452.01 466.00 450.03 466.49 452.52 -13.97 -2.99% 10,203 4,617,062
2023-11-24 465.89 466.49 450.50 452.91 466.49 13.58 3.00% 1,884 878,867
2023-11-23 454.10 466.50 452.10 456.89 452.91 -3.98 -0.87% 12,226 5,537,278
2023-11-22 464.00 464.00 454.00 464.00 456.89 -7.11 -1.53% 2,707 1,236,801
2023-11-21 452.01 464.00 452.00 464.00 464.00 0.00 0.00% 7,511 3,485,104
2023-11-20 451.00 467.90 450.00 451.99 464.00 12.01 2.66% 8,942 4,149,088
2023-11-17 451.03 467.90 450.04 453.66 451.99 -1.67 -0.37% 19,003 8,589,166
2023-11-16 455.10 469.99 452.40 458.81 453.66 -5.15 -1.12% 11,613 5,268,354
2023-11-15 460.12 470.00 456.00 472.40 458.81 -13.59 -2.88% 17,505 8,031,469
2023-11-13 473.99 473.99 465.00 471.79 472.40 0.61 0.13% 691 326,428
2023-11-10 473.99 473.99 466.00 462.55 471.79 9.24 2.00% 1,290 608,609
2023-11-09 474.70 474.70 460.10 461.81 462.55 0.74 0.16% 1,641 759,045
2023-11-08 474.70 474.70 460.00 474.37 461.81 -12.56 -2.65% 3,202 1,478,716
2023-11-07 474.00 475.00 461.00 464.31 474.37 10.06 2.17% 3,514 1,666,936
2023-11-06 470.00 475.40 463.00 471.99 464.31 -7.68 -1.63% 8,074 3,748,839
2023-11-03 474.97 474.97 461.00 474.97 471.99 -2.98 -0.63% 4,405 2,079,116
2023-11-02 473.70 476.00 459.50 458.02 474.97 16.95 3.70% 5,063 2,404,773
2023-11-01 460.02 470.00 457.50 470.00 458.02 -11.98 -2.55% 5,740 2,629,035
2023-10-31 473.89 473.89 459.00 473.50 470.00 -3.50 -0.74% 9,727 4,571,690
2023-10-30 474.00 474.00 459.00 474.00 473.50 -0.50 -0.11% 3,147 1,490,105
2023-10-27 459.00 475.98 458.00 453.28 474.00 20.72 4.57% 6,107 2,894,718
2023-10-26 464.00 475.98 453.00 464.00 453.28 -10.72 -2.31% 11,132 5,045,913
2023-10-25 464.00 465.00 452.00 463.04 464.00 0.96 0.21% 8,932 4,144,448
2023-10-24 476.00 482.50 455.00 476.75 463.04 -13.71 -2.88% 11,759 5,444,887
2023-10-23 492.90 492.90 476.00 495.83 476.75 -19.08 -3.85% 5,866 2,796,616
2023-10-20 498.00 498.00 466.00 494.05 495.83 1.78 0.36% 12,520 6,207,792
2023-10-19 498.00 498.00 476.01 496.20 494.05 -2.15 -0.43% 1,690 834,945
2023-10-18 499.00 499.00 475.01 497.87 496.20 -1.67 -0.34% 2,153 1,068,319
2023-10-17 496.00 500.00 470.00 495.04 497.87 2.83 0.57% 6,981 3,475,630
2023-10-16 500.00 500.00 495.01 490.01 495.04 5.03 1.03% 1,704 843,548
2023-10-13 489.00 495.00 480.00 488.18 490.01 1.83 0.37% 22,516 11,033,065
2023-10-12 490.00 490.00 480.00 475.97 488.18 12.21 2.57% 1,094 534,069
2023-10-11 476.00 489.99 475.00 489.00 475.97 -13.03 -2.66% 2,080 990,018
2023-10-10 488.00 489.00 488.00 475.54 489.00 13.46 2.83% 46 22,494
2023-10-09 481.00 489.00 475.00 482.49 475.54 -6.95 -1.44% 2,958 1,406,647
2023-10-06 485.09 489.98 481.00 485.09 482.49 -2.60 -0.54% 121 58,381
2023-10-05 484.98 505.00 484.98 483.12 485.09 1.97 0.41% 37,418 18,151,098
2023-10-04 485.00 485.00 470.02 500.51 483.12 -17.39 -3.47% 5,394 2,605,949
2023-10-03 509.98 510.00 495.00 510.00 500.51 -9.49 -1.86% 475 237,742
2023-10-02 510.00 510.00 492.02 506.51 510.00 3.49 0.69% 921 469,710
2023-09-29 518.00 518.96 504.00 499.56 506.51 6.95 1.39% 245 124,095
2023-09-28 515.00 518.97 490.00 500.12 499.56 -0.56 -0.11% 1,550 774,318
2023-09-27 529.98 529.98 484.00 479.61 500.12 20.51 4.28% 21,913 10,959,130
2023-09-26 478.98 500.00 472.70 472.70 479.61 6.91 1.46% 88,279 42,339,491
2023-09-25 478.00 478.98 472.70 479.00 472.70 -6.30 -1.32% 1,475 697,233
2023-09-22 478.98 479.00 478.98 465.00 479.00 14.00 3.01% 1,034 495,286
2023-09-21 474.00 475.00 465.00 479.86 465.00 -14.86 -3.10% 12,880 5,989,200
2023-09-20 474.99 480.00 458.00 474.00 479.86 5.86 1.24% 25,116 12,052,164
2023-09-19 450.02 475.99 450.02 456.32 474.00 17.68 3.87% 3,540 1,677,960
2023-09-18 477.00 477.00 450.01 466.14 456.32 -9.82 -2.11% 2,466 1,125,285
2023-09-15 466.01 468.00 466.00 468.15 466.14 -2.01 -0.43% 182 84,837
2023-09-14 481.88 481.88 468.00 481.86 468.15 -13.71 -2.85% 515 241,097
2023-09-13 465.10 482.00 465.00 469.30 481.86 12.56 2.68% 3,355 1,616,640
2023-09-12 480.00 480.00 465.20 475.67 469.30 -6.37 -1.34% 4,129 1,937,740
2023-09-11 493.00 493.00 465.10 483.00 475.67 -7.33 -1.52% 3,265 1,553,063
2023-09-08 485.00 485.00 471.00 485.00 483.00 -2.00 -0.41% 1,045 504,735
2023-09-07 496.88 496.90 480.00 488.47 485.00 -3.47 -0.71% 7,555 3,664,175
2023-09-06 497.00 497.00 488.09 485.47 488.47 3.00 0.62% 2,896 1,414,609
2023-09-05 488.00 488.98 485.00 485.69 485.47 -0.22 -0.05% 5,281 2,563,767
2023-09-04 484.94 487.50 483.00 484.94 485.69 0.75 0.15% 1,345 653,253
2023-09-01 451.00 487.50 436.10 436.05 484.94 48.89 11.21% 5,904 2,863,086
2023-08-31 495.00 495.00 420.00 475.54 436.05 -39.49 -8.30% 43,101 18,794,191
2023-08-30 476.00 476.00 475.00 479.04 475.54 -3.50 -0.73% 3,051 1,450,873
2023-08-29 479.00 480.00 479.00 473.94 479.04 5.10 1.08% 5,101 2,443,583
2023-08-28 478.99 479.00 470.00 469.25 473.94 4.69 1.00% 1,204 570,624
2023-08-25 479.00 479.00 466.00 469.65 469.25 -0.40 -0.09% 5,287 2,480,925
2023-08-24 469.00 470.00 465.00 469.18 469.65 0.47 0.10% 6,540 3,071,511
2023-08-23 477.00 479.00 468.00 477.79 469.18 -8.61 -1.80% 13,584 6,373,341
2023-08-22 477.00 479.00 470.00 476.08 477.79 1.71 0.36% 16,882 8,066,051
2023-08-21 472.00 478.50 472.00 476.77 476.08 -0.69 -0.14% 7,697 3,664,388
2023-08-18 491.00 491.00 472.00 490.00 476.77 -13.23 -2.70% 18,094 8,626,676
2023-08-17 490.00 491.00 470.03 490.00 490.00 0.00 0.00% 5,805 2,844,450
2023-08-16 470.00 490.00 470.00 490.00 490.00 0.00 0.00% 7,288 3,571,120
2023-08-15 499.00 499.00 485.00 487.71 490.00 2.29 0.47% 5,990 2,935,100
2023-08-14 500.00 500.00 475.00 500.06 487.71 -12.35 -2.47% 16,696 8,142,806
2023-08-11 505.00 505.00 499.00 505.68 500.06 -5.62 -1.11% 8,169 4,084,990
2023-08-10 513.00 513.00 505.00 513.00 505.68 -7.32 -1.43% 3,340 1,688,971
2023-08-09 511.00 514.00 505.00 515.04 513.00 -2.04 -0.40% 7,022 3,602,286
2023-08-08 510.02 516.98 510.02 510.90 515.04 4.14 0.81% 1,933 995,572
2023-08-07 510.93 510.93 510.00 511.40 510.90 -0.50 -0.10% 2,246 1,147,481
2023-08-04 517.00 517.00 510.00 510.93 511.40 0.47 0.09% 3,829 1,958,151
2023-08-03 517.00 517.00 510.00 513.28 510.93 -2.35 -0.46% 5,356 2,736,541
2023-08-02 517.03 517.03 513.00 517.03 513.28 -3.75 -0.73% 4,355 2,235,334
2023-08-01 513.00 520.00 513.00 520.00 517.03 -2.97 -0.57% 2,028 1,048,537
2023-07-31 522.00 522.00 513.00 521.19 520.00 -1.19 -0.23% 7,785 4,048,200
2023-07-28 530.00 530.00 520.00 530.00 521.19 -8.81 -1.66% 4,809 2,506,403
2023-07-27 530.00 533.50 530.00 534.00 530.00 -4.00 -0.75% 5,398 2,860,940
2023-07-26 533.00 535.00 530.10 532.82 534.00 1.18 0.22% 2,137 1,141,158
2023-07-25 538.00 538.00 531.00 536.69 532.82 -3.87 -0.72% 1,135 604,751
2023-07-24 535.00 538.00 531.00 532.64 536.69 4.05 0.76% 570 305,913
2023-07-21 540.00 540.00 531.00 537.75 532.64 -5.11 -0.95% 7,997 4,259,522
2023-07-20 537.99 538.00 531.00 539.89 537.75 -2.14 -0.40% 5,905 3,175,414
2023-07-19 539.90 539.90 531.00 539.90 539.89 -0.01 0.00% 1,288 695,378
2023-07-18 535.00 540.00 530.20 532.95 539.90 6.95 1.30% 3,565 1,924,744
2023-07-17 530.00 535.00 530.00 531.86 532.95 1.09 0.20% 9,239 4,923,925
2023-07-07 534.00 535.00 530.00 534.18 531.86 -2.32 -0.43% 3,912 2,080,636
2023-07-06 534.00 535.00 526.00 524.36 534.18 9.82 1.87% 3,292 1,758,521
2023-07-05 539.00 539.00 520.00 539.00 524.36 -14.64 -2.72% 8,328 4,366,870
2023-07-04 539.99 539.99 520.00 533.36 539.00 5.64 1.06% 6,525 3,516,975
2023-07-03 539.99 539.99 530.00 537.37 533.36 -4.01 -0.75% 3,998 2,132,373
2023-06-30 533.00 540.00 533.00 535.79 537.37 1.58 0.29% 2,340 1,257,446
2023-06-29 540.00 540.20 533.33 540.20 535.79 -4.41 -0.82% 3,581 1,918,664
2023-06-28 549.96 549.99 533.33 538.35 540.20 1.85 0.34% 1,313 709,283
2023-06-27 545.00 549.00 530.00 549.36 538.35 -11.01 -2.00% 4,669 2,513,556
2023-06-26 550.00 550.00 546.00 537.05 549.36 12.31 2.29% 1,151 632,313
2023-06-23 560.00 560.00 530.00 561.45 537.05 -24.40 -4.35% 2,665 1,431,238
2023-06-22 521.00 567.00 521.00 528.54 561.45 32.91 6.23% 32,351 18,163,469
2023-06-21 544.00 544.00 500.07 521.12 528.54 7.42 1.42% 21,040 11,120,482
2023-06-20 540.00 547.00 520.00 548.06 521.12 -26.94 -4.92% 12,862 6,702,645
2023-06-19 540.00 550.00 525.12 538.77 548.06 9.29 1.72% 1,604 879,088
2023-06-16 550.00 550.00 525.00 545.30 538.77 -6.53 -1.20% 16,179 8,716,760
2023-06-15 555.01 555.02 542.00 552.70 545.30 -7.40 -1.34% 3,850 2,099,405
2023-06-14 552.00 555.00 540.00 550.37 552.70 2.33 0.42% 13,043 7,208,866
2023-06-13 554.00 554.00 549.03 550.04 550.37 0.33 0.06% 3,192 1,756,781
2023-06-12 555.00 555.00 550.00 560.00 550.04 -9.96 -1.78% 9,348 5,141,774
2023-06-09 560.00 560.00 554.00 554.98 560.00 5.02 0.90% 2,128 1,191,680
2023-06-08 560.00 560.00 550.00 560.54 554.98 -5.56 -0.99% 12,424 6,895,072
2023-06-07 572.00 572.00 560.00 571.99 560.54 -11.45 -2.00% 13,761 7,713,591
2023-06-06 571.00 571.99 570.00 571.89 571.99 0.10 0.02% 3,676 2,102,635
2023-06-05 569.00 572.00 568.10 571.11 571.89 0.78 0.14% 5,289 3,024,726
2023-06-02 565.00 572.00 565.00 569.89 571.11 1.22 0.21% 5,651 3,227,343
2023-05-31 569.00 570.00 566.00 568.99 569.89 0.90 0.16% 21,277 12,125,550
2023-05-30 569.00 569.00 565.01 570.00 568.99 -1.01 -0.18% 664 377,809
2023-05-29 570.00 570.00 562.00 570.00 570.00 0.00 0.00% 2,482 1,414,740
2023-05-26 569.00 570.00 569.00 560.74 570.00 9.26 1.65% 2,075 1,182,750
2023-05-25 565.00 569.00 555.00 569.00 560.74 -8.26 -1.45% 1,988 1,114,751
2023-05-24 565.90 569.00 565.00 565.90 569.00 3.10 0.55% 2,461 1,400,309
2023-05-23 560.00 569.00 550.00 560.00 565.90 5.90 1.05% 11,870 6,717,233
2023-05-22 570.00 570.00 550.00 567.99 560.00 -7.99 -1.41% 11,472 6,424,320
2023-05-19 573.00 574.00 550.00 574.99 567.99 -7.00 -1.22% 44,369 25,201,148
2023-05-18 575.00 576.00 572.00 549.60 574.99 25.39 4.62% 13,172 7,573,768
2023-05-17 576.00 577.00 545.01 576.88 549.60 -27.28 -4.73% 28,319 15,564,122
2023-05-16 580.00 580.00 575.00 580.36 576.88 -3.48 -0.60% 19,630 11,324,154
2023-05-15 585.00 585.00 576.00 585.50 580.36 -5.14 -0.88% 18,722 10,865,500
2023-05-12 588.90 588.90 585.00 588.02 585.50 -2.52 -0.43% 4,059 2,376,545
2023-05-11 580.05 588.90 580.05 585.00 588.02 3.02 0.52% 7,820 4,598,316
2023-05-10 590.00 590.00 585.00 594.28 585.00 -9.28 -1.56% 23,254 13,603,590
2023-05-09 590.00 598.98 590.00 598.99 594.28 -4.71 -0.79% 4,501 2,674,854
2023-05-08 599.00 600.00 570.00 596.09 598.99 2.90 0.49% 77,569 46,463,055
2023-05-05 599.00 600.00 596.01 599.63 596.09 -3.54 -0.59% 120,942 72,092,317
2023-05-04 597.00 600.00 570.00 596.29 599.63 3.34 0.56% 97,304 58,346,398
2023-05-03 599.00 599.00 595.50 596.00 596.29 0.29 0.05% 25,093 14,962,705
2023-05-02 595.00 596.00 592.00 599.11 596.00 -3.11 -0.52% 36,703 21,874,988
2023-05-01 600.00 602.01 595.00 604.40 599.11 -5.29 -0.88% 37,628 22,543,311
2023-04-28 601.00 605.00 601.00 598.48 604.40 5.92 0.99% 2,756 1,665,726
2023-04-27 600.00 602.00 598.00 600.99 598.48 -2.51 -0.42% 4,502 2,694,357
2023-04-26 600.00 600.99 597.00 599.20 600.99 1.79 0.30% 5,095 3,062,044
2023-04-25 600.00 600.00 590.01 599.41 599.20 -0.21 -0.04% 4,710 2,822,232
2023-04-24 604.00 604.00 595.02 602.15 599.41 -2.74 -0.46% 2,778 1,665,161
2023-04-21 604.00 605.00 590.01 603.81 602.15 -1.66 -0.27% 8,849 5,328,425
2023-04-20 605.00 605.00 600.00 594.85 603.81 8.96 1.51% 4,779 2,885,608
2023-04-19 595.00 600.00 591.01 594.06 594.85 0.79 0.13% 45,319 26,958,007
2023-04-18 597.90 602.90 591.00 597.90 594.06 -3.84 -0.64% 9,221 5,477,827
2023-04-17 604.00 605.00 590.00 593.74 597.90 4.16 0.70% 10,499 6,277,352
2023-04-14 584.50 614.00 584.50 582.17 593.74 11.57 1.99% 5,816 3,453,192
2023-04-13 585.00 585.00 580.00 584.77 582.17 -2.60 -0.44% 109,639 63,828,537
2023-04-12 597.00 597.00 580.00 601.69 584.77 -16.92 -2.81% 39,255 22,955,146
2023-04-11 620.00 622.00 596.00 628.93 601.69 -27.24 -4.33% 17,286 10,400,813
2023-04-10 629.99 649.90 622.00 629.31 628.93 -0.38 -0.06% 16,662 10,479,232
2023-04-07 639.00 639.00 607.00 656.91 629.31 -27.60 -4.20% 13,512 8,503,237
2023-04-06 666.01 669.00 649.00 666.97 656.91 -10.06 -1.51% 14,391 9,453,592
2023-04-05 668.01 670.00 666.01 669.00 666.97 -2.03 -0.30% 24,171 16,121,332
2023-04-04 671.00 672.00 668.05 670.31 669.00 -1.31 -0.20% 14,278 9,551,982
2023-04-03 670.02 678.00 668.02 671.11 670.31 -0.80 -0.12% 6,659 4,463,594
2023-03-31 678.00 678.00 670.00 671.28 671.11 -0.17 -0.03% 3,976 2,668,333
2023-03-30 670.01 677.00 670.00 670.83 671.28 0.45 0.07% 5,740 3,853,147
2023-03-29 669.04 678.00 669.03 670.24 670.83 0.59 0.09% 8,444 5,664,489
2023-03-28 675.00 675.00 669.01 676.57 670.24 -6.33 -0.94% 7,276 4,876,666
2023-03-27 679.70 680.00 670.30 675.77 676.57 0.80 0.12% 4,447 3,008,707
2023-03-24 668.00 679.99 668.00 665.03 675.77 10.74 1.61% 11,636 7,863,260
2023-03-23 665.00 665.10 664.99 656.76 665.03 8.27 1.26% 1,348 896,460
2023-03-22 665.20 679.99 652.00 675.00 656.76 -18.24 -2.70% 13,694 8,993,671
2023-03-21 677.00 680.00 660.20 677.23 675.00 -2.23 -0.33% 8,092 5,462,100
2023-03-20 670.00 683.00 660.00 670.00 677.23 7.23 1.08% 23,980 16,239,975
2023-03-17 670.00 670.00 661.02 669.43 670.00 0.57 0.09% 3,237 2,168,790
2023-03-16 671.00 671.00 658.00 674.82 669.43 -5.39 -0.80% 7,096 4,750,275
2023-03-15 678.00 681.00 670.05 681.23 674.82 -6.41 -0.94% 3,444 2,324,080
2023-03-14 680.05 683.00 678.00 680.51 681.23 0.72 0.11% 12,339 8,405,697
2023-03-13 683.00 683.00 678.00 678.26 680.51 2.25 0.33% 17,374 11,823,181
2023-03-10 682.99 682.99 678.00 682.99 678.26 -4.73 -0.69% 13,192 8,947,606
2023-03-09 683.00 683.00 682.00 681.20 682.99 1.79 0.26% 1,489 1,016,972
2023-03-07 683.50 683.50 681.00 684.26 681.20 -3.06 -0.45% 22,061 15,027,953
2023-03-06 686.91 686.91 683.05 680.89 684.26 3.37 0.49% 13,397 9,167,031
2023-03-03 685.00 687.00 680.00 683.69 680.89 -2.80 -0.41% 26,603 18,113,717
2023-03-02 687.50 687.50 683.03 686.65 683.69 -2.96 -0.43% 16,448 11,245,333
2023-03-01 688.00 688.00 680.00 687.75 686.65 -1.10 -0.16% 17,834 12,245,716
2023-02-28 687.01 688.00 687.01 687.27 687.75 0.48 0.07% 21,082 14,499,146
2023-02-27 690.00 690.00 681.00 681.30 687.27 5.97 0.88% 25,376 17,440,164
2023-02-24 652.01 720.00 652.01 640.13 681.30 41.17 6.43% 50,070 34,112,691
2023-02-20 640.01 644.00 632.00 629.70 640.13 10.43 1.66% 29,106 18,631,624
2023-02-17 620.01 630.00 620.01 619.74 629.70 9.96 1.61% 29,795 18,761,912
2023-02-16 619.00 623.00 618.50 623.08 619.74 -3.34 -0.54% 7,424 4,600,950
2023-02-15 618.40 624.00 618.40 618.97 623.08 4.11 0.66% 2,202 1,372,022
2023-02-14 624.00 624.00 610.00 624.98 618.97 -6.01 -0.96% 8,838 5,470,457
2023-02-13 626.50 626.50 621.00 626.41 624.98 -1.43 -0.23% 6,013 3,758,005
2023-02-10 627.00 627.00 626.30 627.00 626.41 -0.59 -0.09% 6,802 4,260,841
2023-02-09 629.00 629.00 627.00 630.65 627.00 -3.65 -0.58% 3,044 1,908,588
2023-02-08 638.00 638.00 630.00 638.68 630.65 -8.03 -1.26% 5,847 3,687,411
2023-02-07 645.00 645.00 634.00 640.26 638.68 -1.58 -0.25% 12,763 8,151,473
2023-02-06 641.00 645.00 640.00 643.30 640.26 -3.04 -0.47% 8,208 5,255,254
2023-02-03 644.00 645.00 641.00 644.33 643.30 -1.03 -0.16% 17,184 11,054,467
2023-02-02 635.01 645.00 635.01 636.12 644.33 8.21 1.29% 10,228 6,590,207
2023-02-01 635.01 644.00 635.01 635.53 636.12 0.59 0.09% 3,844 2,445,245
2023-01-31 636.00 640.00 630.00 635.21 635.53 0.32 0.05% 3,390 2,154,447
2023-01-30 634.00 647.00 631.00 638.25 635.21 -3.04 -0.48% 4,614 2,930,859
2023-01-27 635.00 649.99 629.00 637.93 638.25 0.32 0.05% 7,251 4,627,951
2023-01-26 625.01 643.00 625.01 638.55 637.93 -0.62 -0.10% 11,650 7,431,885
2023-01-25 624.00 640.00 624.00 625.77 638.55 12.78 2.04% 15,100 9,642,105
2023-01-24 630.00 630.00 624.10 625.09 625.77 0.68 0.11% 25,552 15,989,675
2023-01-23 630.00 630.00 624.00 630.00 625.09 -4.91 -0.78% 19,923 12,453,668
2023-01-20 649.99 650.00 630.00 647.77 630.00 -17.77 -2.74% 1,855 1,168,650
2023-01-19 631.02 650.00 631.01 631.72 647.77 16.05 2.54% 12,933 8,377,609
2023-01-18 622.00 642.00 621.00 620.03 631.72 11.69 1.89% 14,400 9,096,768
2023-01-17 640.00 650.00 618.60 644.56 620.03 -24.53 -3.81% 15,724 9,749,352
2023-01-16 649.00 649.00 613.33 649.67 644.56 -5.11 -0.79% 3,811 2,456,418
2023-01-13 625.00 650.00 622.00 623.77 649.67 25.90 4.15% 13,141 8,537,313
2023-01-12 613.00 635.48 612.00 632.62 623.77 -8.85 -1.40% 4,074 2,541,239
2023-01-11 624.00 644.00 603.00 629.83 632.62 2.79 0.44% 10,939 6,920,230
2023-01-10 624.00 630.00 624.00 616.66 629.83 13.17 2.14% 3,987 2,511,132
2023-01-09 620.00 623.00 615.00 622.03 616.66 -5.37 -0.86% 5,217 3,217,115
2023-01-06 619.70 624.00 617.00 619.70 622.03 2.33 0.38% 2,702 1,680,725
2023-01-05 618.00 623.00 618.00 623.00 619.70 -3.30 -0.53% 3,358 2,080,953
2023-01-04 624.00 624.00 617.00 618.88 623.00 4.12 0.67% 2,314 1,441,622
2023-01-03 602.00 625.00 602.00 601.63 618.88 17.25 2.87% 4,665 2,887,075
2023-01-02 630.00 630.00 601.00 654.90 601.63 -53.27 -8.13% 4,650 2,797,580
2022-12-30 601.00 670.00 596.00 604.50 654.90 50.40 8.34% 87,969 57,610,898
2022-12-28 601.00 619.99 600.01 610.18 604.50 -5.68 -0.93% 30,379 18,364,106
2022-12-27 603.00 623.50 600.40 600.55 610.18 9.63 1.60% 32,834 20,034,650
2022-12-26 608.00 610.00 600.38 603.50 600.55 -2.95 -0.49% 13,521 8,120,037
2022-12-23 609.00 610.00 603.00 608.90 603.50 -5.40 -0.89% 5,491 3,313,819
2022-12-22 608.00 609.00 600.30 600.50 608.90 8.40 1.40% 8,092 4,927,219
2022-12-21 608.43 609.00 600.20 608.26 600.50 -7.76 -1.28% 7,593 4,559,597
2022-12-20 600.60 608.43 600.60 608.43 608.26 -0.17 -0.03% 3,023 1,838,770
2022-12-19 605.00 626.99 600.50 605.06 608.43 3.37 0.56% 9,007 5,480,129
2022-12-16 600.04 628.00 600.02 605.08 605.06 -0.02 0.00% 3,171 1,918,645
2022-12-15 603.00 629.97 600.01 609.53 605.08 -4.45 -0.73% 11,779 7,127,237
2022-12-14 605.00 630.00 600.05 600.04 609.53 9.49 1.58% 7,372 4,493,455
2022-12-13 610.02 644.73 600.00 644.73 600.04 -44.69 -6.93% 11,102 6,661,644
2022-12-12 690.99 690.99 600.03 689.63 644.73 -44.90 -6.51% 18,161 11,708,942
2022-12-09 607.00 692.86 596.00 602.49 689.63 87.14 14.46% 51,072 35,220,783
2022-12-08 600.00 606.00 599.01 602.54 602.49 -0.05 -0.01% 10,989 6,620,763
2022-12-07 606.00 606.00 599.00 595.46 602.54 7.08 1.19% 8,314 5,009,518
2022-12-06 608.00 608.00 591.20 591.00 595.46 4.46 0.75% 3,014 1,794,716
2022-12-05 608.50 608.50 585.00 608.60 591.00 -17.60 -2.89% 5,404 3,193,764
2022-12-02 609.00 609.00 608.50 607.38 608.60 1.22 0.20% 547 332,904
2022-12-01 608.00 609.00 600.00 591.98 607.38 15.40 2.60% 6,424 3,901,809
2022-11-30 590.00 609.00 590.00 590.25 591.98 1.73 0.29% 28,163 16,671,933
2022-11-29 580.00 596.00 580.00 580.66 590.25 9.59 1.65% 5,029 2,968,367
2022-11-28 590.00 596.00 560.02 590.56 580.66 -9.90 -1.68% 19,936 11,576,038
2022-11-25 600.00 600.00 590.00 600.14 590.56 -9.58 -1.60% 32,064 18,935,716
2022-11-23 608.51 612.00 600.00 609.84 600.14 -9.70 -1.59% 17,706 10,626,079
2022-11-22 610.00 611.00 608.51 609.64 609.84 0.20 0.03% 8,036 4,900,674
2022-11-21 610.02 612.00 609.00 612.00 609.64 -2.36 -0.39% 20,408 12,441,533
2022-11-18 612.00 612.00 610.01 624.94 612.00 -12.94 -2.07% 10,178 6,228,936
2022-11-17 659.00 660.00 608.00 668.68 624.94 -43.74 -6.54% 34,873 21,793,533
2022-11-16 671.50 697.99 665.00 671.65 668.68 -2.97 -0.44% 11,322 7,570,795
2022-11-15 680.00 699.00 671.50 671.50 671.65 0.15 0.02% 5,478 3,679,299
2022-11-14 700.00 700.00 670.00 700.65 671.50 -29.15 -4.16% 13,844 9,296,246
2022-11-11 690.00 704.00 670.00 699.84 700.65 0.81 0.12% 20,979 14,698,936
2022-11-10 700.00 706.99 680.00 701.46 699.84 -1.62 -0.23% 45,154 31,600,575
2022-11-09 700.72 703.90 700.00 700.76 701.46 0.70 0.10% 6,963 4,884,266
2022-11-08 700.72 706.99 700.72 700.72 700.76 0.04 0.01% 14,662 10,274,543
2022-11-07 693.00 706.99 690.00 703.84 700.72 -3.12 -0.44% 11,543 8,088,411
2022-11-04 695.24 708.00 687.00 695.24 703.84 8.60 1.24% 10,737 7,557,130
2022-11-03 700.00 706.00 689.00 700.65 695.24 -5.41 -0.77% 15,158 10,538,448
2022-11-02 700.00 708.00 699.00 702.94 700.65 -2.29 -0.33% 29,551 20,704,908
2022-11-01 709.00 709.00 699.00 699.31 702.94 3.63 0.52% 7,559 5,313,523
2022-10-31 700.00 710.00 695.00 709.99 699.31 -10.68 -1.50% 25,398 17,761,075
2022-10-28 704.00 717.00 695.00 703.74 709.99 6.25 0.89% 14,442 10,253,676
2022-10-27 700.00 718.00 698.00 707.12 703.74 -3.38 -0.48% 19,520 13,737,005
2022-10-26 720.00 720.00 699.00 712.67 707.12 -5.55 -0.78% 20,086 14,203,212
2022-10-25 740.84 742.00 700.50 740.84 712.67 -28.17 -3.80% 22,513 16,044,340
2022-10-24 733.00 744.00 733.00 733.05 740.84 7.79 1.06% 18,312 13,566,262
2022-10-21 746.00 749.89 720.00 664.83 733.05 68.22 10.26% 28,909 21,191,742
2022-10-20 719.00 741.00 637.47 749.96 664.83 -85.13 -11.35% 120,843 80,340,052
2022-10-19 839.00 839.00 749.96 882.30 749.96 -132.34 -15.00% 68,797 51,594,998
2022-10-18 999.00 999.00 882.30 1,038.00 882.30 -155.70 -15.00% 97,400 85,936,020
2022-10-17 1,178.00 1,178.00 950.00 1,025.00 1,038.00 13.00 1.27% 351,739 365,105,082
2022-10-14 1,025.00 1,025.00 970.00 891.91 1,025.00 133.09 14.92% 189,148 193,876,700
2022-10-13 801.00 891.91 801.00 775.58 891.91 116.33 15.00% 92,032 82,084,261
2022-10-12 779.79 779.79 741.00 678.08 775.58 97.50 14.38% 249,819 193,754,620
2022-10-11 678.00 678.50 665.00 590.00 678.08 88.08 14.93% 98,934 67,085,167