| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 1,350.00 | 1,350.00 | 1,350.00 | 1,300.00 | 1,350.00 | 50.00 | 3.85% | 50 | 67,500 |
| 2024-11-19 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.00 | 0.00% | 71,915 | 93,489,500 |
| 2024-11-15 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.00 | 0.00% | 35 | 45,500 |
| 2024-11-14 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.00 | 0.00% | 50 | 65,000 |
| 2024-11-13 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.00 | 0.00% | 50 | 65,000 |
| 2024-11-12 | 1,300.00 | 1,300.00 | 1,300.00 | 1,510.00 | 1,300.00 | -210.00 | -13.91% | 30 | 39,000 |
| 2024-10-28 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.00 | 0.00% | 50 | 75,500 |
| 2024-10-22 | 1,510.00 | 1,510.00 | 1,510.00 | 1,530.00 | 1,510.00 | -20.00 | -1.31% | 20 | 30,200 |
| 2024-10-09 | 0.00 | 1,530.00 | 1,530.00 | 1,500.00 | 1,530.00 | 30.00 | 2.00% | 18 | 27,540 |
| 2024-10-08 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.00 | 0.00% | 30 | 45,000 |
| 2024-10-03 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.00 | 0.00% | 20 | 30,000 |
| 2024-10-02 | 1,500.00 | 1,500.00 | 1,500.00 | 1,450.00 | 1,500.00 | 50.00 | 3.45% | 5 | 7,500 |
| 2024-09-30 | 1,500.00 | 1,500.00 | 1,500.00 | 1,450.00 | 1,500.00 | 50.00 | 3.45% | 450 | 675,000 |
| 2024-09-27 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.00 | 0.00% | 11,677 | 16,931,650 |
| 2024-09-19 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.00 | 0.00% | 5 | 7,250 |
| 2024-09-17 | 1,450.00 | 1,450.00 | 1,450.00 | 1,401.00 | 1,450.00 | 49.00 | 3.50% | 1 | 1,450 |
| 2024-09-16 | 1,410.00 | 1,410.00 | 1,400.00 | 1,450.00 | 1,401.00 | -49.00 | -3.38% | 140 | 196,140 |
| 2024-09-06 | 1,450.00 | 1,450.00 | 1,450.00 | 1,420.00 | 1,450.00 | 30.00 | 2.11% | 20 | 29,000 |
| 2024-09-05 | 1,420.00 | 1,420.00 | 1,420.00 | 1,380.00 | 1,420.00 | 40.00 | 2.90% | 20 | 28,400 |
| 2024-09-04 | 1,380.00 | 1,380.00 | 1,380.00 | 1,330.00 | 1,380.00 | 50.00 | 3.76% | 20 | 27,600 |
| 2024-09-03 | 1,330.00 | 1,330.00 | 1,330.00 | 1,310.00 | 1,330.00 | 20.00 | 1.53% | 10 | 13,300 |
| 2024-09-02 | 1,280.00 | 1,310.00 | 1,280.00 | 1,280.00 | 1,310.00 | 30.00 | 2.34% | 49 | 64,190 |
| 2024-08-30 | 1,280.00 | 1,280.00 | 1,280.00 | 1,245.00 | 1,280.00 | 35.00 | 2.81% | 1 | 1,280 |
| 2024-08-28 | 1,240.00 | 1,250.00 | 1,240.00 | 1,200.00 | 1,245.00 | 45.00 | 3.75% | 43 | 53,535 |
| 2024-08-26 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.00 | 0.00% | 20 | 24,000 |
| 2024-08-22 | 1,160.00 | 1,200.00 | 1,160.00 | 1,160.00 | 1,200.00 | 40.00 | 3.45% | 310 | 372,000 |
| 2024-08-21 | 1,160.00 | 1,160.00 | 1,160.00 | 1,010.00 | 1,160.00 | 150.00 | 14.85% | 3 | 3,480 |
| 2024-08-16 | 1,010.00 | 1,010.00 | 1,010.00 | 1,160.00 | 1,010.00 | -150.00 | -12.93% | 500 | 505,000 |
| 2024-07-25 | 1,100.00 | 1,180.00 | 1,100.00 | 1,100.00 | 1,160.00 | 60.00 | 5.45% | 76 | 88,160 |
| 2024-07-23 | 1,100.00 | 1,100.00 | 1,100.00 | 1,092.00 | 1,100.00 | 8.00 | 0.73% | 4 | 4,400 |
| 2024-07-19 | 1,092.00 | 1,100.00 | 1,092.00 | 1,092.00 | 1,092.00 | 0.00 | 0.00% | 4,814 | 5,256,888 |
| 2024-06-24 | 1,092.00 | 1,092.00 | 1,092.00 | 1,000.00 | 1,092.00 | 92.00 | 9.20% | 1 | 1,092 |
| 2024-06-17 | 1,000.00 | 1,000.00 | 1,000.00 | 950.00 | 1,000.00 | 50.00 | 5.26% | 29 | 29,000 |
| 2024-06-10 | 1,000.00 | 1,000.00 | 950.00 | 999.35 | 950.00 | -49.35 | -4.94% | 44 | 41,800 |
| 2024-06-03 | 948.06 | 1,000.00 | 948.06 | 910.00 | 999.35 | 89.35 | 9.82% | 161 | 160,895 |
| 2024-05-29 | 910.00 | 910.00 | 910.00 | 948.06 | 910.00 | -38.06 | -4.01% | 1 | 910 |
| 2024-05-21 | 950.00 | 950.00 | 910.00 | 922.57 | 948.06 | 25.49 | 2.76% | 103 | 97,650 |
| 2024-05-20 | 950.00 | 950.00 | 890.00 | 925.07 | 922.57 | -2.50 | -0.27% | 412 | 380,099 |
| 2024-05-17 | 925.00 | 930.00 | 925.00 | 925.00 | 925.07 | 0.07 | 0.01% | 697 | 644,774 |
| 2024-05-16 | 925.00 | 925.00 | 925.00 | 900.00 | 925.00 | 25.00 | 2.78% | 20 | 18,500 |
| 2024-05-06 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.00 | 0.00% | 82 | 73,800 |
| 2024-05-03 | 900.00 | 900.00 | 900.00 | 910.00 | 900.00 | -10.00 | -1.10% | 363 | 326,700 |
| 2024-05-02 | 900.00 | 910.00 | 900.00 | 900.00 | 910.00 | 10.00 | 1.11% | 819 | 745,290 |
| 2024-05-01 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.00 | 0.00% | 10 | 9,000 |
| 2024-04-29 | 900.00 | 900.00 | 900.00 | 909.99 | 900.00 | -9.99 | -1.10% | 11 | 9,900 |
| 2024-04-26 | 900.00 | 910.00 | 900.00 | 900.00 | 909.99 | 9.99 | 1.11% | 1,773 | 1,613,412 |
| 2024-04-17 | 900.00 | 900.00 | 900.00 | 950.63 | 900.00 | -50.63 | -5.33% | 95 | 85,500 |
| 2024-04-15 | 982.26 | 982.26 | 950.00 | 983.00 | 950.63 | -32.37 | -3.29% | 510 | 484,821 |
| 2024-04-12 | 983.00 | 983.00 | 983.00 | 1,100.00 | 983.00 | -117.00 | -10.64% | 9 | 8,847 |
| 2024-03-25 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.00 | 0.00% | 220 | 242,000 |
| 2024-03-22 | 1,100.00 | 1,100.00 | 1,100.00 | 982.26 | 1,100.00 | 117.74 | 11.99% | 110 | 121,000 |
| 2024-03-21 | 950.00 | 1,000.00 | 950.00 | 950.00 | 982.26 | 32.26 | 3.40% | 310 | 304,501 |
| 2024-03-18 | 950.00 | 950.00 | 950.00 | 968.74 | 950.00 | -18.74 | -1.93% | 323 | 306,850 |
| 2024-03-14 | 968.74 | 968.74 | 968.74 | 968.74 | 968.74 | 0.00 | 0.00% | 7 | 6,781 |
| 2024-03-06 | 950.00 | 1,000.00 | 950.00 | 941.00 | 968.74 | 27.74 | 2.95% | 874 | 846,679 |
| 2024-03-04 | 941.00 | 941.00 | 941.00 | 941.00 | 941.00 | 0.00 | 0.00% | 14 | 13,174 |
| 2024-02-29 | 941.00 | 941.00 | 941.00 | 941.00 | 941.00 | 0.00 | 0.00% | 20 | 18,820 |
| 2024-02-27 | 819.00 | 941.00 | 819.00 | 819.00 | 941.00 | 122.00 | 14.90% | 14 | 13,174 |
| 2024-02-26 | 819.00 | 819.00 | 819.00 | 713.00 | 819.00 | 106.00 | 14.87% | 307 | 251,433 |
| 2024-02-23 | 713.00 | 713.00 | 713.00 | 620.00 | 713.00 | 93.00 | 15.00% | 109 | 77,717 |
| 2024-02-06 | 620.01 | 620.01 | 620.00 | 620.00 | 620.00 | 0.00 | 0.00% | 270 | 167,400 |
| 2024-02-05 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0.00 | 0.00% | 100 | 62,000 |
| 2024-02-02 | 620.00 | 620.00 | 620.00 | 626.92 | 620.00 | -6.92 | -1.10% | 100 | 62,000 |
| 2024-02-01 | 620.00 | 650.00 | 620.00 | 620.00 | 626.92 | 6.92 | 1.12% | 436 | 273,337 |
| 2024-01-31 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0.00 | 0.00% | 70 | 43,400 |
| 2024-01-24 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0.00 | 0.00% | 20 | 12,400 |
| 2024-01-23 | 610.00 | 620.00 | 610.00 | 610.00 | 620.00 | 10.00 | 1.64% | 998 | 618,760 |
| 2024-01-22 | 610.00 | 610.00 | 610.00 | 699.00 | 610.00 | -89.00 | -12.73% | 20 | 12,200 |
| 2024-01-08 | 699.00 | 699.00 | 699.00 | 618.43 | 699.00 | 80.57 | 13.03% | 1 | 699 |
| 2024-01-04 | 649.14 | 649.14 | 600.00 | 649.14 | 618.43 | -30.71 | -4.73% | 40 | 24,737 |
| 2023-11-23 | 601.00 | 650.00 | 601.00 | 675.00 | 649.14 | -25.86 | -3.83% | 2,833 | 1,839,014 |
| 2023-11-07 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0.00 | 0.00% | 10 | 6,750 |
| 2023-10-27 | 675.00 | 675.00 | 675.00 | 600.00 | 675.00 | 75.00 | 12.50% | 20 | 13,500 |
| 2023-10-26 | 670.00 | 670.00 | 600.00 | 625.00 | 600.00 | -25.00 | -4.00% | 321 | 192,600 |
| 2023-10-25 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0.00 | 0.00% | 367 | 229,375 |
| 2023-10-19 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0.00 | 0.00% | 24 | 15,000 |
| 2023-10-16 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0.00 | 0.00% | 20 | 12,500 |
| 2023-10-13 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0.00 | 0.00% | 7 | 4,375 |
| 2023-10-09 | 625.00 | 625.00 | 625.00 | 680.00 | 625.00 | -55.00 | -8.09% | 65 | 40,625 |
| 2023-10-06 | 680.00 | 680.00 | 680.00 | 625.00 | 680.00 | 55.00 | 8.80% | 10 | 6,800 |
| 2023-09-28 | 625.00 | 625.00 | 625.00 | 680.00 | 625.00 | -55.00 | -8.09% | 200 | 125,000 |
| 2023-09-27 | 680.00 | 680.00 | 680.00 | 720.00 | 680.00 | -40.00 | -5.56% | 10 | 6,800 |
| 2023-09-07 | 720.00 | 720.00 | 720.00 | 715.00 | 720.00 | 5.00 | 0.70% | 140 | 100,800 |
| 2023-09-04 | 740.00 | 740.00 | 715.00 | 840.00 | 715.00 | -125.00 | -14.88% | 57 | 40,755 |
| 2023-08-30 | 840.00 | 840.00 | 840.00 | 740.00 | 840.00 | 100.00 | 13.51% | 13 | 10,920 |
| 2023-08-07 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0.00 | 0.00% | 25 | 18,500 |
| 2023-08-04 | 648.98 | 740.00 | 648.98 | 648.98 | 740.00 | 91.02 | 14.03% | 249 | 184,260 |
| 2023-08-01 | 648.98 | 648.98 | 648.98 | 648.99 | 648.98 | -0.01 | 0.00% | 7 | 4,543 |
| 2023-06-29 | 648.99 | 648.99 | 648.99 | 619.50 | 648.99 | 29.49 | 4.76% | 20 | 12,980 |
| 2023-06-28 | 619.50 | 619.50 | 619.50 | 619.50 | 619.50 | 0.00 | 0.00% | 50 | 30,975 |
| 2023-06-26 | 619.50 | 619.50 | 619.50 | 615.00 | 619.50 | 4.50 | 0.73% | 25 | 15,488 |
| 2023-06-23 | 615.00 | 615.00 | 615.00 | 555.00 | 615.00 | 60.00 | 10.81% | 28 | 17,220 |
| 2023-06-14 | 555.00 | 555.00 | 555.00 | 517.00 | 555.00 | 38.00 | 7.35% | 207 | 114,885 |
| 2023-06-13 | 515.00 | 517.00 | 515.00 | 515.00 | 517.00 | 2.00 | 0.39% | 53 | 27,401 |
| 2023-06-12 | 516.00 | 516.00 | 515.00 | 450.00 | 515.00 | 65.00 | 14.44% | 80 | 41,200 |
| 2023-05-10 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0.00 | 0.00% | 25 | 11,250 |
| 2023-05-08 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0.00 | 0.00% | 214 | 96,300 |
| 2023-05-05 | 455.01 | 515.00 | 450.00 | 452.00 | 450.00 | -2.00 | -0.44% | 2,339 | 1,052,550 |
| 2023-05-03 | 525.00 | 525.00 | 452.00 | 531.61 | 452.00 | -79.61 | -14.98% | 600 | 271,200 |
| 2023-05-01 | 561.00 | 561.00 | 525.00 | 559.69 | 531.61 | -28.08 | -5.02% | 1,225 | 651,222 |
| 2023-04-28 | 560.00 | 560.00 | 551.00 | 560.00 | 559.69 | -0.31 | -0.06% | 958 | 536,183 |
| 2023-04-25 | 560.00 | 560.00 | 560.00 | 600.00 | 560.00 | -40.00 | -6.67% | 111 | 62,160 |
| 2023-04-06 | 600.00 | 600.00 | 600.00 | 640.00 | 600.00 | -40.00 | -6.25% | 50 | 30,000 |
| 2023-04-05 | 640.00 | 640.00 | 640.00 | 560.00 | 640.00 | 80.00 | 14.29% | 28 | 17,920 |
| 2023-03-28 | 560.00 | 560.00 | 560.00 | 590.00 | 560.00 | -30.00 | -5.08% | 20 | 11,200 |
| 2023-03-10 | 590.00 | 590.00 | 590.00 | 550.00 | 590.00 | 40.00 | 7.27% | 72 | 42,480 |
| 2023-03-09 | 550.00 | 550.00 | 550.00 | 520.07 | 550.00 | 29.93 | 5.75% | 172 | 94,600 |
| 2023-03-02 | 521.00 | 521.00 | 520.00 | 520.00 | 520.07 | 0.07 | 0.01% | 150 | 78,011 |
| 2023-03-01 | 520.00 | 520.00 | 520.00 | 515.00 | 520.00 | 5.00 | 0.97% | 5 | 2,600 |
| 2023-02-13 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0.00 | 0.00% | 54 | 27,810 |
| 2023-02-10 | 515.00 | 515.00 | 515.00 | 510.00 | 515.00 | 5.00 | 0.98% | 150 | 77,250 |
| 2023-02-01 | 510.00 | 510.00 | 510.00 | 501.00 | 510.00 | 9.00 | 1.80% | 536 | 273,360 |
| 2023-01-04 | 501.00 | 501.00 | 501.00 | 500.00 | 501.00 | 1.00 | 0.20% | 3 | 1,503 |
| 2022-12-06 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.00 | 0.00% | 3 | 1,500 |
| 2022-11-22 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.00 | 0.00% | 3 | 1,500 |
| 2022-11-07 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.00 | 0.00% | 310 | 155,000 |
| 2022-10-07 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.00 | 0.00% | 321 | 160,500 |
| 2022-10-05 | 500.00 | 500.00 | 500.00 | 530.00 | 500.00 | -30.00 | -5.66% | 5 | 2,500 |
| 2022-10-03 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0.00 | 0.00% | 2,375 | 1,258,750 |
| 2022-09-30 | 530.00 | 530.00 | 530.00 | 550.00 | 530.00 | -20.00 | -3.64% | 100 | 53,000 |
| 2022-09-08 | 550.00 | 550.00 | 550.00 | 601.49 | 550.00 | -51.49 | -8.56% | 913 | 502,150 |
| 2022-08-25 | 650.00 | 650.00 | 600.00 | 650.00 | 601.49 | -48.51 | -7.46% | 603 | 362,698 |
| 2022-08-22 | 650.00 | 650.00 | 650.00 | 600.95 | 650.00 | 49.05 | 8.16% | 1 | 650 |
| 2022-08-09 | 650.00 | 650.00 | 600.00 | 650.00 | 600.95 | -49.05 | -7.55% | 529 | 317,903 |
| 2022-07-29 | 650.00 | 650.00 | 650.00 | 690.00 | 650.00 | -40.00 | -5.80% | 1,246 | 809,900 |
| 2022-07-26 | 690.00 | 690.00 | 690.00 | 700.00 | 690.00 | -10.00 | -1.43% | 15 | 10,350 |
| 2022-07-25 | 700.00 | 700.00 | 700.00 | 650.00 | 700.00 | 50.00 | 7.69% | 10 | 7,000 |
| 2022-07-20 | 650.00 | 650.00 | 650.00 | 700.00 | 650.00 | -50.00 | -7.14% | 2,359 | 1,533,350 |
| 2022-06-23 | 700.00 | 700.00 | 700.00 | 799.23 | 700.00 | -99.23 | -12.42% | 23 | 16,100 |
| 2022-06-17 | 838.00 | 838.00 | 730.00 | 730.06 | 799.23 | 69.17 | 9.47% | 78 | 62,340 |
| 2022-06-13 | 848.00 | 848.00 | 730.00 | 848.00 | 730.06 | -117.94 | -13.91% | 1,875 | 1,368,863 |
| 2022-06-10 | 848.00 | 848.00 | 848.00 | 847.00 | 848.00 | 1.00 | 0.12% | 108 | 91,584 |
| 2022-06-09 | 847.00 | 847.00 | 847.00 | 848.00 | 847.00 | -1.00 | -0.12% | 50 | 42,350 |
| 2022-06-07 | 848.00 | 848.00 | 848.00 | 750.00 | 848.00 | 98.00 | 13.07% | 2 | 1,696 |
| 2022-06-06 | 750.00 | 750.00 | 750.00 | 848.00 | 750.00 | -98.00 | -11.56% | 48 | 36,000 |
| 2022-06-03 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | 0.00 | 0.00% | 56 | 47,488 |
| 2022-06-02 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | 0.00 | 0.00% | 22 | 18,656 |
| 2022-05-30 | 848.00 | 848.00 | 848.00 | 750.00 | 848.00 | 98.00 | 13.07% | 22 | 18,656 |
| 2022-05-11 | 750.00 | 750.00 | 750.00 | 730.00 | 750.00 | 20.00 | 2.74% | 147 | 110,250 |
| 2022-04-29 | 730.00 | 730.00 | 730.00 | 736.73 | 730.00 | -6.73 | -0.91% | 8 | 5,840 |
| 2022-04-20 | 800.00 | 800.00 | 730.00 | 755.63 | 736.73 | -18.90 | -2.50% | 500 | 368,365 |
| 2022-04-05 | 765.00 | 765.00 | 750.00 | 850.00 | 755.63 | -94.37 | -11.10% | 400 | 302,252 |
| 2022-03-30 | 850.00 | 850.00 | 850.00 | 766.00 | 850.00 | 84.00 | 10.97% | 23 | 19,550 |
| 2022-03-21 | 766.00 | 766.00 | 766.00 | 800.00 | 766.00 | -34.00 | -4.25% | 144 | 110,304 |
| 2022-03-17 | 800.00 | 800.00 | 800.00 | 760.00 | 800.00 | 40.00 | 5.26% | 3,654 | 2,923,200 |
| 2022-03-15 | 760.00 | 760.00 | 760.00 | 760.01 | 760.00 | -0.01 | 0.00% | 50 | 38,000 |
| 2022-03-09 | 760.01 | 760.01 | 760.01 | 761.00 | 760.01 | -0.99 | -0.13% | 110 | 83,601 |
| 2022-03-04 | 761.00 | 761.00 | 761.00 | 760.00 | 761.00 | 1.00 | 0.13% | 105 | 79,905 |
| 2022-02-23 | 760.00 | 760.00 | 760.00 | 870.00 | 760.00 | -110.00 | -12.64% | 145 | 110,200 |
| 2022-02-21 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0.00 | 0.00% | 60 | 52,200 |
| 2022-02-10 | 870.00 | 870.00 | 870.00 | 848.98 | 870.00 | 21.02 | 2.48% | 300 | 261,000 |
| 2022-02-09 | 848.98 | 848.99 | 848.97 | 758.50 | 848.98 | 90.48 | 11.93% | 230 | 195,265 |
| 2022-01-31 | 756.00 | 761.00 | 756.00 | 755.00 | 758.50 | 3.50 | 0.46% | 200 | 151,700 |
| 2022-01-28 | 755.00 | 755.00 | 755.00 | 761.43 | 755.00 | -6.43 | -0.84% | 642 | 484,710 |
| 2022-01-24 | 790.00 | 790.00 | 755.00 | 776.39 | 761.43 | -14.96 | -1.93% | 1,960 | 1,492,403 |
| 2022-01-19 | 810.00 | 810.00 | 755.00 | 800.00 | 776.39 | -23.61 | -2.95% | 18 | 13,975 |
| 2022-01-12 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00% | 1,678 | 1,342,400 |
| 2022-01-11 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00% | 100 | 80,000 |
| 2022-01-10 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00% | 200 | 160,000 |
| 2022-01-07 | 800.00 | 800.00 | 800.00 | 849.99 | 800.00 | -49.99 | -5.88% | 1,822 | 1,457,600 |
| 2022-01-05 | 849.99 | 849.99 | 849.99 | 800.00 | 849.99 | 49.99 | 6.25% | 10 | 8,500 |
| 2022-01-04 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00% | 1,245 | 996,000 |
| 2022-01-03 | 800.00 | 800.00 | 800.00 | 718.80 | 800.00 | 81.20 | 11.30% | 207 | 165,600 |
| 2021-12-31 | 800.00 | 800.00 | 700.00 | 800.00 | 718.80 | -81.20 | -10.15% | 1,603 | 1,152,236 |
| 2021-12-23 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00% | 1,500 | 1,200,000 |
| 2021-12-14 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00% | 30 | 24,000 |
| 2021-12-13 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00% | 2,000 | 1,600,000 |
| 2021-12-10 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00% | 1,150 | 920,000 |
| 2021-12-09 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00% | 50 | 40,000 |
| 2021-12-08 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00% | 200 | 160,000 |
| 2021-12-07 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00% | 100 | 80,000 |
| 2021-12-06 | 800.00 | 800.00 | 800.00 | 760.51 | 800.00 | 39.49 | 5.19% | 4,282 | 3,425,600 |
| 2021-12-03 | 760.51 | 760.51 | 760.51 | 800.00 | 760.51 | -39.49 | -4.94% | 10 | 7,605 |
| 2021-12-01 | 800.00 | 800.00 | 799.99 | 800.00 | 800.00 | 0.00 | 0.00% | 250 | 200,000 |
| 2021-11-30 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00% | 200 | 160,000 |
| 2021-11-24 | 800.00 | 800.00 | 800.00 | 750.10 | 800.00 | 49.90 | 6.65% | 3,500 | 2,800,000 |
| 2021-11-23 | 800.00 | 800.00 | 750.10 | 750.39 | 750.10 | -0.29 | -0.04% | 2,010 | 1,507,701 |
| 2021-11-22 | 777.32 | 777.32 | 750.00 | 777.32 | 750.39 | -26.93 | -3.46% | 4,160 | 3,121,622 |
| 2021-11-18 | 753.00 | 800.00 | 740.00 | 755.84 | 777.32 | 21.48 | 2.84% | 1,480 | 1,150,434 |
| 2021-11-16 | 789.86 | 789.86 | 750.00 | 789.86 | 755.84 | -34.02 | -4.31% | 646 | 488,273 |
| 2021-11-12 | 800.00 | 800.00 | 760.00 | 800.00 | 789.86 | -10.14 | -1.27% | 740 | 584,496 |
| 2021-11-11 | 800.00 | 800.00 | 800.00 | 850.00 | 800.00 | -50.00 | -5.88% | 220 | 176,000 |
| 2021-11-10 | 850.00 | 850.00 | 850.00 | 833.33 | 850.00 | 16.67 | 2.00% | 58 | 49,300 |
| 2021-11-09 | 850.00 | 850.00 | 750.00 | 850.15 | 833.33 | -16.82 | -1.98% | 150 | 125,000 |
| 2021-11-08 | 850.00 | 860.00 | 850.00 | 860.00 | 850.15 | -9.85 | -1.15% | 6,295 | 5,351,694 |
| 2021-11-02 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0.00 | 0.00% | 2 | 1,720 |
| 2021-10-28 | 860.00 | 860.00 | 860.00 | 1,002.00 | 860.00 | -142.00 | -14.17% | 3 | 2,580 |
| 2021-10-27 | 1,001.00 | 1,001.00 | 1,000.00 | 1,001.00 | 1,000.00 | -1.00 | -0.10% | 2,000 | 2,000,000 |
| 2021-10-18 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0.00 | 0.00% | 24 | 24,024 |
| 2021-10-11 | 1,001.00 | 1,001.00 | 1,001.00 | 1,000.00 | 1,001.00 | 1.00 | 0.10% | 15 | 15,015 |
| 2021-10-08 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.00 | 0.00% | 50 | 50,000 |
| 2021-10-07 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.00 | 0.00% | 302 | 302,000 |
| 2021-10-05 | 1,001.00 | 1,001.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.00 | 0.00% | 450 | 450,000 |
| 2021-10-04 | 1,000.00 | 1,000.00 | 1,000.00 | 1,039.00 | 1,000.00 | -39.00 | -3.75% | 50 | 50,000 |
| 2021-09-28 | 1,001.00 | 1,040.00 | 1,001.00 | 1,000.00 | 1,039.00 | 39.00 | 3.90% | 728 | 756,392 |
| 2021-09-21 | 1,000.00 | 1,031.00 | 1,000.00 | 1,058.00 | 1,000.00 | -58.00 | -5.48% | 4,252 | 4,252,000 |
| 2021-09-20 | 1,100.00 | 1,100.00 | 1,050.00 | 1,190.00 | 1,058.00 | -132.00 | -11.09% | 458 | 484,564 |
| 2021-09-16 | 1,190.00 | 1,190.00 | 1,190.00 | 1,174.00 | 1,190.00 | 16.00 | 1.36% | 20 | 23,800 |
| 2021-09-14 | 1,150.00 | 1,180.00 | 1,150.00 | 1,168.00 | 1,174.00 | 6.00 | 0.51% | 1,205 | 1,414,670 |
| 2021-09-13 | 1,165.00 | 1,170.00 | 1,165.00 | 1,180.00 | 1,168.00 | -12.00 | -1.02% | 15 | 17,520 |
| 2021-09-08 | 1,179.00 | 1,180.00 | 1,179.00 | 1,178.00 | 1,180.00 | 2.00 | 0.17% | 155 | 182,900 |
| 2021-09-07 | 1,178.00 | 1,178.00 | 1,178.00 | 1,150.00 | 1,178.00 | 28.00 | 2.43% | 29 | 34,162 |
| 2021-09-06 | 1,150.00 | 1,150.00 | 1,150.00 | 1,105.00 | 1,150.00 | 45.00 | 4.07% | 232 | 266,800 |
| 2021-09-03 | 1,147.00 | 1,147.00 | 1,100.00 | 1,100.00 | 1,105.00 | 5.00 | 0.45% | 112 | 123,760 |
| 2021-09-02 | 1,030.00 | 1,100.00 | 1,030.00 | 1,100.00 | 1,100.00 | 0.00 | 0.00% | 234 | 257,400 |
| 2021-08-31 | 1,050.00 | 1,100.00 | 1,050.00 | 1,100.00 | 1,100.00 | 0.00 | 0.00% | 65 | 71,500 |
| 2021-08-30 | 1,100.00 | 1,100.00 | 1,100.00 | 1,147.00 | 1,100.00 | -47.00 | -4.10% | 30 | 33,000 |
| 2021-08-27 | 1,100.00 | 1,147.00 | 1,100.00 | 1,148.00 | 1,147.00 | -1.00 | -0.09% | 113 | 129,611 |
| 2021-08-19 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 0.00 | 0.00% | 23 | 26,404 |
| 2021-08-18 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 0.00 | 0.00% | 35 | 40,180 |
| 2021-08-16 | 1,100.00 | 1,148.00 | 1,100.00 | 1,150.00 | 1,148.00 | -2.00 | -0.17% | 42 | 48,216 |
| 2021-08-11 | 1,150.00 | 1,150.00 | 1,150.00 | 1,103.00 | 1,150.00 | 47.00 | 4.26% | 21 | 24,150 |
| 2021-08-10 | 1,100.00 | 1,136.00 | 1,100.00 | 1,136.00 | 1,103.00 | -33.00 | -2.90% | 55 | 60,665 |
| 2021-08-06 | 1,100.00 | 1,150.00 | 1,100.00 | 1,070.00 | 1,136.00 | 66.00 | 6.17% | 243 | 276,048 |
| 2021-08-05 | 1,070.00 | 1,070.00 | 1,070.00 | 1,100.00 | 1,070.00 | -30.00 | -2.73% | 10 | 10,700 |
| 2021-08-04 | 1,100.00 | 1,100.00 | 1,100.00 | 1,034.00 | 1,100.00 | 66.00 | 6.38% | 55 | 60,500 |
| 2021-08-03 | 945.00 | 1,034.00 | 945.00 | 900.00 | 1,034.00 | 134.00 | 14.89% | 179 | 185,086 |
| 2021-07-30 | 900.00 | 900.00 | 900.00 | 946.00 | 900.00 | -46.00 | -4.86% | 200 | 180,000 |
| 2021-07-28 | 946.00 | 946.00 | 946.00 | 900.00 | 946.00 | 46.00 | 5.11% | 38 | 35,948 |
| 2021-07-24 | 900.00 | 900.00 | 900.00 | 823.33 | 900.00 | 76.67 | 9.31% | 55 | 49,500 |
| 2021-07-23 | 800.00 | 850.00 | 800.00 | 756.22 | 823.33 | 67.11 | 8.87% | 30 | 24,700 |
| 2021-07-07 | 760.00 | 760.00 | 756.00 | 755.00 | 756.22 | 1.22 | 0.16% | 910 | 688,160 |
| 2021-06-30 | 755.00 | 755.00 | 755.00 | 850.00 | 755.00 | -95.00 | -11.18% | 4 | 3,020 |
| 2021-05-28 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0.00 | 0.00% | 5 | 4,250 |
| 2021-05-25 | 850.00 | 850.00 | 850.00 | 852.63 | 850.00 | -2.63 | -0.31% | 50 | 42,500 |
| 2021-05-20 | 855.00 | 855.00 | 850.00 | 840.00 | 852.63 | 12.63 | 1.50% | 40 | 34,105 |
| 2021-05-05 | 840.00 | 840.00 | 840.00 | 988.00 | 840.00 | -148.00 | -14.98% | 2 | 1,680 |
| 2021-05-03 | 988.00 | 988.00 | 988.00 | 899.75 | 988.00 | 88.25 | 9.81% | 49 | 48,412 |
| 2021-04-26 | 899.00 | 900.00 | 899.00 | 820.00 | 899.75 | 79.75 | 9.73% | 120 | 107,970 |
| 2021-04-23 | 820.00 | 820.00 | 820.00 | 880.00 | 820.00 | -60.00 | -6.82% | 10 | 8,200 |
| 2021-04-20 | 880.00 | 880.00 | 880.00 | 900.00 | 880.00 | -20.00 | -2.22% | 40 | 35,200 |
| 2021-04-19 | 957.00 | 990.00 | 900.00 | 958.00 | 900.00 | -58.00 | -6.05% | 225 | 202,500 |
| 2021-04-12 | 958.00 | 958.00 | 958.00 | 900.71 | 958.00 | 57.29 | 6.36% | 1 | 958 |
| 2021-04-05 | 905.00 | 905.00 | 900.00 | 910.00 | 900.71 | -9.29 | -1.02% | 35 | 31,525 |
| 2021-03-31 | 910.00 | 910.00 | 910.00 | 980.00 | 910.00 | -70.00 | -7.14% | 10 | 9,100 |
| 2021-03-25 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0.00 | 0.00% | 52 | 50,960 |
| 2021-03-24 | 980.00 | 980.00 | 980.00 | 855.00 | 980.00 | 125.00 | 14.62% | 25 | 24,500 |
| 2021-03-23 | 855.00 | 855.00 | 855.00 | 933.91 | 855.00 | -78.91 | -8.45% | 25 | 21,375 |
| 2021-03-22 | 947.00 | 947.00 | 931.00 | 935.27 | 933.91 | -1.36 | -0.15% | 55 | 51,365 |
| 2021-03-11 | 935.00 | 935.27 | 935.00 | 900.00 | 935.27 | 35.27 | 3.92% | 107 | 100,074 |
| 2021-03-10 | 900.00 | 900.00 | 900.00 | 864.00 | 900.00 | 36.00 | 4.17% | 100 | 90,000 |
| 2021-03-09 | 756.00 | 900.00 | 756.00 | 800.06 | 864.00 | 63.94 | 7.99% | 4 | 3,456 |
| 2021-03-04 | 935.00 | 935.00 | 800.00 | 851.38 | 800.06 | -51.32 | -6.03% | 85,003 | 68,007,500 |
| 2021-03-03 | 862.00 | 862.00 | 830.00 | 862.00 | 851.38 | -10.62 | -1.23% | 162 | 137,924 |
| 2021-02-25 | 862.00 | 862.00 | 862.00 | 862.00 | 862.00 | 0.00 | 0.00% | 6 | 5,172 |
| 2021-02-19 | 862.00 | 862.00 | 862.00 | 850.00 | 862.00 | 12.00 | 1.41% | 61 | 52,582 |
| 2021-02-18 | 850.00 | 850.00 | 850.00 | 900.00 | 850.00 | -50.00 | -5.56% | 39 | 33,150 |
| 2021-02-10 | 900.00 | 900.00 | 900.00 | 948.90 | 900.00 | -48.90 | -5.15% | 18 | 16,200 |
| 2021-02-08 | 948.90 | 948.90 | 948.90 | 948.90 | 948.90 | 0.00 | 0.00% | 3 | 2,847 |
| 2021-02-03 | 948.90 | 948.90 | 948.90 | 884.82 | 948.90 | 64.08 | 7.24% | 20 | 18,978 |
| 2021-02-01 | 886.00 | 886.00 | 800.00 | 885.00 | 884.82 | -0.18 | -0.02% | 4,470 | 3,955,145 |
| 2021-01-28 | 885.00 | 885.00 | 885.00 | 899.00 | 885.00 | -14.00 | -1.56% | 490 | 433,650 |
| 2021-01-27 | 869.99 | 899.00 | 869.99 | 850.00 | 899.00 | 49.00 | 5.76% | 424 | 381,176 |
| 2021-01-20 | 850.00 | 850.00 | 850.00 | 750.13 | 850.00 | 99.87 | 13.31% | 115 | 97,750 |
| 2021-01-18 | 750.20 | 750.20 | 750.13 | 750.84 | 750.13 | -0.71 | -0.09% | 114 | 85,515 |
| 2021-01-15 | 750.20 | 755.00 | 750.13 | 750.41 | 750.84 | 0.43 | 0.06% | 500 | 375,420 |
| 2021-01-11 | 750.51 | 750.51 | 750.12 | 750.02 | 750.41 | 0.39 | 0.05% | 150 | 112,562 |
| 2021-01-08 | 750.02 | 750.02 | 750.02 | 722.51 | 750.02 | 27.51 | 3.81% | 10 | 7,500 |
| 2021-01-07 | 725.00 | 725.00 | 722.51 | 850.00 | 722.51 | -127.49 | -15.00% | 1,020,750 | 737,502,083 |
| 2021-01-04 | 850.00 | 850.00 | 850.00 | 884.17 | 850.00 | -34.17 | -3.86% | 10 | 8,500 |
| 2020-12-31 | 869.00 | 885.00 | 869.00 | 868.99 | 884.17 | 15.18 | 1.75% | 251 | 221,927 |
| 2020-12-30 | 800.00 | 869.00 | 800.00 | 855.30 | 868.99 | 13.69 | 1.60% | 131 | 113,838 |
| 2020-12-28 | 839.99 | 865.00 | 839.99 | 805.00 | 855.30 | 50.30 | 6.25% | 116 | 99,215 |
| 2020-12-25 | 805.01 | 805.01 | 805.00 | 800.00 | 805.00 | 5.00 | 0.63% | 130 | 104,650 |