Дундаж ₮: 400.77
Дундаж Ш: 7,916
Сүүлчийн ₮: 422.06
Сүүлчийн Ш: 1,449
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2024-06-14 421.00 435.00 421.00 433.88 422.06 -11.82 -2.72% 1,449 611,565
2024-06-13 435.00 438.00 427.00 435.00 433.88 -1.12 -0.26% 2,403 1,042,614
2024-06-12 435.00 435.00 435.00 421.01 435.00 13.99 3.32% 50 21,750
2024-06-11 437.99 438.00 421.00 436.72 421.01 -15.71 -3.60% 1,494 628,989
2024-06-10 437.00 438.00 420.00 436.97 436.72 -0.25 -0.06% 2,427 1,059,919
2024-06-07 436.50 438.00 436.50 437.00 436.97 -0.03 -0.01% 6,528 2,852,540
2024-06-06 437.00 437.00 420.00 437.00 437.00 0.00 0.00% 960 419,520
2024-06-05 411.00 437.00 411.00 431.65 437.00 5.35 1.24% 310 135,470
2024-06-04 430.00 437.00 420.00 420.48 431.65 11.17 2.66% 19,343 8,349,406
2024-06-03 429.99 430.00 409.00 430.00 420.48 -9.52 -2.21% 3,538 1,487,658
2024-05-31 437.00 437.00 430.00 437.05 430.00 -7.05 -1.61% 3,106 1,335,580
2024-05-30 400.00 440.00 399.00 400.06 437.05 36.99 9.25% 22,337 9,762,386
2024-05-29 400.98 400.99 399.00 399.60 400.06 0.46 0.12% 1,296 518,478
2024-05-28 402.00 402.00 399.00 401.17 399.60 -1.57 -0.39% 3,798 1,517,681
2024-05-27 402.00 408.99 400.00 400.39 401.17 0.78 0.19% 758 304,087
2024-05-24 409.00 409.00 400.00 401.04 400.39 -0.65 -0.16% 1,510 604,589
2024-05-22 401.00 409.99 401.00 401.62 401.04 -0.58 -0.14% 200 80,208
2024-05-21 400.00 409.99 398.00 400.10 401.62 1.52 0.38% 7,658 3,075,606
2024-05-20 400.00 405.00 400.00 399.07 400.10 1.03 0.26% 2,155 862,216
2024-05-17 397.99 409.99 381.00 397.99 399.07 1.08 0.27% 7,842 3,129,507
2024-05-16 399.99 399.99 372.02 396.12 397.99 1.87 0.47% 179 71,240
2024-05-15 372.00 399.99 372.00 380.85 396.12 15.27 4.01% 11,765 4,660,352
2024-05-14 397.00 397.00 370.00 395.00 380.85 -14.15 -3.58% 4,330 1,649,081
2024-05-13 398.00 398.00 395.00 397.77 395.00 -2.77 -0.70% 1,474 582,230
2024-05-10 400.00 400.00 394.00 400.00 397.77 -2.23 -0.56% 3,704 1,473,340
2024-05-09 397.00 400.00 394.00 394.00 400.00 6.00 1.52% 2,789 1,115,600
2024-05-08 390.00 397.00 390.00 390.00 394.00 4.00 1.03% 964 379,816
2024-05-07 399.00 399.00 390.00 398.44 390.00 -8.44 -2.12% 403 157,170
2024-05-06 385.00 400.00 367.01 411.94 398.44 -13.50 -3.28% 6,705 2,671,540
2024-05-03 434.99 440.00 380.00 432.50 411.94 -20.56 -4.75% 29,452 12,132,457
2024-05-02 396.00 445.00 390.00 389.88 432.50 42.62 10.93% 20,268 8,765,910
2024-05-01 355.99 390.00 355.99 356.00 389.88 33.88 9.52% 10,606 4,135,067
2024-04-30 350.00 356.00 349.00 350.00 356.00 6.00 1.71% 11,640 4,143,840
2024-04-29 345.01 350.00 345.01 349.77 350.00 0.23 0.07% 2,432 851,200
2024-04-26 350.00 350.00 349.50 350.00 349.77 -0.23 -0.07% 2,554 893,313
2024-04-25 349.00 350.00 345.05 349.60 350.00 0.40 0.11% 2,043 715,050
2024-04-24 350.00 350.00 346.00 349.00 349.60 0.60 0.17% 3,384 1,183,046
2024-04-23 350.00 350.00 349.00 346.23 349.00 2.77 0.80% 404 140,996
2024-04-22 350.00 350.00 345.00 350.00 346.23 -3.77 -1.08% 4,112 1,423,698
2024-04-19 350.00 350.00 350.00 347.50 350.00 2.50 0.72% 681 238,350
2024-04-18 350.00 350.00 346.00 350.00 347.50 -2.50 -0.71% 3,029 1,052,578
2024-04-17 349.00 350.00 346.00 350.00 350.00 0.00 0.00% 2,788 975,800
2024-04-16 349.98 350.00 349.98 349.99 350.00 0.01 0.00% 1,083 379,050
2024-04-15 349.90 349.99 349.90 349.98 349.99 0.01 0.00% 679 237,643
2024-04-12 349.98 349.98 349.98 349.98 349.98 0.00 0.00% 292 102,194
2024-04-11 349.98 349.98 349.98 349.97 349.98 0.01 0.00% 169 59,147
2024-04-10 349.00 349.99 349.00 349.99 349.97 -0.02 -0.01% 1,615 565,202
2024-04-09 349.99 349.99 349.00 349.99 349.99 0.00 0.00% 631 220,844
2024-04-08 348.00 350.00 347.00 347.09 349.99 2.90 0.84% 2,614 914,874
2024-04-05 347.00 348.00 341.00 346.90 347.09 0.19 0.05% 5,243 1,819,793
2024-04-04 345.90 347.00 345.90 336.62 346.90 10.28 3.05% 946 328,167
2024-04-03 347.00 347.90 334.00 339.08 336.62 -2.46 -0.73% 1,875 631,163
2024-04-02 349.00 349.00 331.50 358.00 339.08 -18.92 -5.28% 4,069 1,379,717
2024-04-01 331.50 358.00 331.50 335.21 358.00 22.79 6.80% 2,852 1,021,016
2024-03-29 336.00 346.00 330.00 346.99 335.21 -11.78 -3.39% 1,275 427,393
2024-03-28 356.99 356.99 331.00 316.78 346.99 30.21 9.54% 858 297,717
2024-03-27 358.00 358.00 315.11 355.36 316.78 -38.58 -10.86% 10,480 3,319,854
2024-03-26 359.00 364.99 341.00 360.33 355.36 -4.97 -1.38% 4,859 1,726,694
2024-03-25 365.00 365.00 360.00 365.00 360.33 -4.67 -1.28% 1,647 593,464
2024-03-22 364.00 365.00 364.00 360.69 365.00 4.31 1.19% 1,486 542,390
2024-03-21 362.00 365.00 360.00 364.50 360.69 -3.81 -1.05% 4,379 1,579,462
2024-03-20 365.00 365.00 364.50 364.30 364.50 0.20 0.05% 2,023 737,384
2024-03-19 365.97 365.97 363.00 365.97 364.30 -1.67 -0.46% 1,250 455,375
2024-03-18 364.00 365.97 364.00 365.70 365.97 0.27 0.07% 2,618 958,109
2024-03-15 365.00 365.98 361.00 365.95 365.70 -0.25 -0.07% 796 291,097
2024-03-14 365.98 365.98 365.00 360.00 365.95 5.95 1.65% 170 62,212
2024-03-13 365.99 365.99 360.00 366.99 360.00 -6.99 -1.90% 9,927 3,573,720
2024-03-12 365.00 366.99 365.00 365.90 366.99 1.09 0.30% 1,907 699,850
2024-03-11 366.99 366.99 365.01 366.99 365.90 -1.09 -0.30% 3,889 1,422,985
2024-03-07 365.00 366.99 364.00 366.99 366.99 0.00 0.00% 152 55,782
2024-03-06 364.00 366.99 364.00 364.00 366.99 2.99 0.82% 4,274 1,568,515
2024-03-05 366.00 366.00 364.00 365.96 364.00 -1.96 -0.54% 11,580 4,215,120
2024-03-04 367.00 367.00 365.00 366.28 365.96 -0.32 -0.09% 2,686 982,969
2024-03-01 367.50 367.50 366.00 367.21 366.28 -0.93 -0.25% 6,385 2,338,698
2024-02-29 369.99 370.00 367.00 365.84 367.21 1.37 0.37% 599 219,959
2024-02-28 368.00 371.00 365.00 367.64 365.84 -1.80 -0.49% 1,708 624,855
2024-02-27 370.50 371.00 362.00 369.75 367.64 -2.11 -0.57% 5,003 1,839,303
2024-02-26 370.00 370.50 369.00 383.33 369.75 -13.58 -3.54% 4,379 1,619,135
2024-02-23 383.00 389.00 380.81 382.38 383.33 0.95 0.25% 533 204,315
2024-02-22 393.67 393.67 381.00 393.05 382.38 -10.67 -2.71% 4,567 1,746,329
2024-02-21 396.00 396.99 385.00 393.74 393.05 -0.69 -0.18% 1,559 612,765
2024-02-20 382.00 397.50 381.00 396.92 393.74 -3.18 -0.80% 3,397 1,337,535
2024-02-19 370.00 400.00 370.00 380.81 396.92 16.11 4.23% 3,564 1,414,623
2024-02-16 420.00 420.00 370.00 369.53 380.81 11.28 3.05% 1,966 748,672
2024-02-15 369.99 376.00 365.50 369.99 369.53 -0.46 -0.12% 19,779 7,308,934
2024-02-14 370.00 370.00 369.99 374.53 369.99 -4.54 -1.21% 1,802 666,722
2024-02-13 361.99 376.00 361.00 361.02 374.53 13.51 3.74% 4,046 1,515,348
2024-02-09 360.00 361.99 360.00 360.00 361.02 1.02 0.28% 4,983 1,798,963
2024-02-08 360.00 360.00 358.00 360.00 360.00 0.00 0.00% 803 289,080
2024-02-07 358.00 360.00 355.60 358.00 360.00 2.00 0.56% 2,010 723,600
2024-02-06 356.00 359.99 356.00 358.39 358.00 -0.39 -0.11% 500 179,000
2024-02-05 358.00 360.00 355.50 360.73 358.39 -2.34 -0.65% 2,399 859,778
2024-02-02 360.00 360.99 360.00 360.00 360.73 0.73 0.20% 2,922 1,054,053
2024-02-01 360.07 361.00 358.00 361.00 360.00 -1.00 -0.28% 3,696 1,330,560
2024-01-31 361.00 361.00 361.00 360.07 361.00 0.93 0.26% 518 186,998
2024-01-30 360.00 361.00 360.00 360.00 360.07 0.07 0.02% 599 215,682
2024-01-29 361.00 363.00 360.00 361.56 360.00 -1.56 -0.43% 2,236 804,960
2024-01-26 362.00 362.00 360.97 361.49 361.56 0.07 0.02% 923 333,720
2024-01-25 361.00 362.00 360.97 360.97 361.49 0.52 0.14% 2,401 867,937
2024-01-24 357.00 361.99 356.00 355.05 360.97 5.92 1.67% 1,207 435,691
2024-01-23 360.00 360.00 355.00 350.57 355.05 4.48 1.28% 1,473 522,989
2024-01-22 360.00 360.00 350.01 353.72 350.57 -3.15 -0.89% 1,268 444,523
2024-01-19 351.01 360.00 351.01 352.00 353.72 1.72 0.49% 332 117,435
2024-01-18 351.99 352.00 351.00 350.82 352.00 1.18 0.34% 956 336,512
2024-01-17 350.00 352.00 350.00 350.02 350.82 0.80 0.23% 669 234,699
2024-01-16 358.00 362.00 350.00 360.26 350.02 -10.24 -2.84% 1,339 468,677
2024-01-15 362.99 362.99 360.00 363.00 360.26 -2.74 -0.75% 1,825 657,475
2024-01-12 364.00 364.00 363.00 364.00 363.00 -1.00 -0.27% 650 235,950
2024-01-11 364.50 364.50 364.00 364.90 364.00 -0.90 -0.25% 2,410 877,240
2024-01-10 355.00 364.90 348.00 364.89 364.90 0.01 0.00% 2,888 1,053,831
2024-01-09 363.50 364.95 360.00 364.00 364.89 0.89 0.24% 2,888 1,053,802
2024-01-08 364.97 364.97 363.50 364.01 364.00 -0.01 0.00% 1,395 507,780
2024-01-05 364.98 364.98 363.00 363.03 364.01 0.98 0.27% 2,246 817,566
2024-01-04 364.50 365.00 362.00 361.00 363.03 2.03 0.56% 4,441 1,612,216
2024-01-03 364.00 364.99 360.00 360.19 361.00 0.81 0.22% 3,889 1,403,929
2024-01-02 360.00 360.20 359.99 345.71 360.19 14.48 4.19% 1,124 404,854
2023-12-28 350.00 350.00 345.00 341.50 345.71 4.21 1.23% 1,821 629,538
2023-12-27 350.00 350.00 341.00 350.00 341.50 -8.50 -2.43% 20,197 6,897,276
2023-12-26 350.00 350.00 341.12 355.00 350.00 -5.00 -1.41% 2,536 887,600
2023-12-25 354.30 355.00 340.00 355.01 355.00 -0.01 0.00% 2,359 837,445
2023-12-22 358.00 358.00 355.00 355.00 355.01 0.01 0.00% 1,312 465,773
2023-12-21 360.00 360.20 355.00 358.54 355.00 -3.54 -0.99% 8,607 3,055,485
2023-12-20 359.00 360.20 355.00 360.00 358.54 -1.46 -0.41% 1,848 662,582
2023-12-19 362.50 362.50 360.00 361.58 360.00 -1.58 -0.44% 1,529 550,440
2023-12-18 362.50 362.50 361.00 362.06 361.58 -0.48 -0.13% 4,040 1,460,783
2023-12-15 363.00 363.00 361.00 363.00 362.06 -0.94 -0.26% 1,608 582,192
2023-12-14 363.00 363.00 363.00 361.00 363.00 2.00 0.55% 858 311,454
2023-12-13 361.00 361.00 361.00 362.09 361.00 -1.09 -0.30% 1,002 361,722
2023-12-12 364.90 364.90 361.00 364.73 362.09 -2.64 -0.72% 4,788 1,733,687
2023-12-11 364.90 364.90 364.00 364.03 364.73 0.70 0.19% 433 157,928
2023-12-08 364.00 364.98 364.00 362.72 364.03 1.31 0.36% 194 70,622
2023-12-07 363.00 363.00 361.00 361.66 362.72 1.06 0.29% 65 23,577
2023-12-06 364.00 364.00 360.00 360.00 361.66 1.66 0.46% 193 69,800
2023-12-05 360.00 364.00 360.00 362.22 360.00 -2.22 -0.61% 7,595 2,734,200
2023-12-04 364.00 364.99 361.50 364.99 362.22 -2.77 -0.76% 1,565 566,874
2023-12-01 365.00 365.00 363.22 364.99 364.99 0.00 0.00% 1,127 411,344
2023-11-30 363.22 364.99 363.22 364.99 364.99 0.00 0.00% 950 346,741
2023-11-29 364.99 364.99 363.22 363.48 364.99 1.51 0.42% 451 164,610
2023-11-28 364.00 364.99 363.22 363.80 363.48 -0.32 -0.09% 2,010 730,595
2023-11-27 364.99 364.99 363.80 364.90 363.80 -1.10 -0.30% 3,125 1,136,875
2023-11-24 364.90 364.90 364.90 363.81 364.90 1.09 0.30% 778 283,892
2023-11-23 363.80 364.90 363.80 363.80 363.81 0.01 0.00% 3,100 1,127,811
2023-11-22 361.50 363.80 361.50 363.80 363.80 0.00 0.00% 1,072 389,994
2023-11-21 363.50 363.80 363.00 363.50 363.80 0.30 0.08% 2,689 978,258
2023-11-20 360.00 363.50 360.00 363.40 363.50 0.10 0.03% 5,688 2,067,588
2023-11-17 363.50 363.50 360.01 360.10 363.40 3.30 0.92% 250 90,850
2023-11-16 363.50 363.50 360.00 363.32 360.10 -3.22 -0.89% 1,552 558,875
2023-11-15 363.50 363.80 363.00 364.34 363.32 -1.02 -0.28% 1,917 696,484
2023-11-13 364.98 364.99 363.69 364.98 364.34 -0.64 -0.18% 776 282,728
2023-11-10 364.99 364.99 363.50 364.14 364.98 0.84 0.23% 1,632 595,647
2023-11-09 364.50 364.99 363.50 364.92 364.14 -0.78 -0.21% 2,426 883,404
2023-11-08 365.00 365.00 364.90 364.90 364.92 0.02 0.01% 3,298 1,203,506
2023-11-07 364.80 365.00 364.80 364.00 364.90 0.90 0.25% 1,987 725,056
2023-11-06 364.00 364.00 363.00 364.00 364.00 0.00 0.00% 921 335,244
2023-11-03 364.00 364.00 364.00 364.80 364.00 -0.80 -0.22% 133 48,412
2023-11-02 361.00 364.80 361.00 364.50 364.80 0.30 0.08% 200 72,960
2023-11-01 364.80 364.80 361.00 364.00 364.50 0.50 0.14% 540 196,830
2023-10-31 364.80 364.80 364.00 364.78 364.00 -0.78 -0.21% 2,230 811,720
2023-10-30 364.99 365.00 360.50 360.00 364.78 4.78 1.33% 1,176 428,981
2023-10-27 360.00 360.00 360.00 364.99 360.00 -4.99 -1.37% 1,026 369,360
2023-10-26 365.00 365.00 365.00 354.38 364.99 10.61 2.99% 167 60,953
2023-10-25 353.00 360.00 353.00 360.00 354.38 -5.62 -1.56% 696 246,648
2023-10-24 364.50 365.00 360.00 364.50 360.00 -4.50 -1.23% 2,471 889,560
2023-10-23 363.00 364.50 353.00 363.00 364.50 1.50 0.41% 3,123 1,138,334
2023-10-20 363.00 363.00 363.00 353.46 363.00 9.54 2.70% 249 90,387
2023-10-19 363.99 363.99 350.02 352.31 353.46 1.15 0.33% 3,679 1,300,379
2023-10-18 355.00 364.00 351.00 352.20 352.31 0.11 0.03% 354 124,718
2023-10-17 361.00 363.99 350.01 360.55 352.20 -8.35 -2.32% 7,777 2,739,059
2023-10-16 364.00 364.00 352.10 364.00 360.55 -3.45 -0.95% 1,443 520,274
2023-10-13 354.01 364.00 354.01 363.86 364.00 0.14 0.04% 673 244,972
2023-10-12 351.00 364.00 351.00 353.14 363.86 10.72 3.04% 311 113,160
2023-10-11 367.00 367.00 351.00 364.14 353.14 -11.00 -3.02% 3,553 1,254,706
2023-10-10 364.00 365.00 361.00 360.00 364.14 4.14 1.15% 802 292,040
2023-10-09 367.00 367.00 351.00 358.19 360.00 1.81 0.51% 1,624 584,640
2023-10-06 367.00 367.00 351.00 366.27 358.19 -8.08 -2.21% 3,295 1,180,236
2023-10-05 367.00 367.00 366.00 367.00 366.27 -0.73 -0.20% 392 143,578
2023-10-04 367.00 367.00 367.00 366.20 367.00 0.80 0.22% 462 169,554
2023-10-03 360.00 367.00 360.00 342.25 366.20 23.95 7.00% 1,779 651,470
2023-10-02 361.01 361.01 340.00 368.00 342.25 -25.75 -7.00% 20,706 7,086,629
2023-09-29 368.00 368.00 368.00 368.74 368.00 -0.74 -0.20% 597 219,696
2023-09-28 368.90 368.90 368.00 364.00 368.74 4.74 1.30% 1,232 454,288
2023-09-27 364.00 364.00 350.00 365.00 364.00 -1.00 -0.27% 3,851 1,401,764
2023-09-26 368.00 368.00 365.00 368.00 365.00 -3.00 -0.82% 112 40,880
2023-09-25 369.00 369.90 352.00 369.90 368.00 -1.90 -0.51% 2,468 908,224
2023-09-22 350.73 372.00 350.73 350.73 369.90 19.17 5.47% 11,635 4,303,787
2023-09-21 368.00 372.40 350.00 368.84 350.73 -18.11 -4.91% 170,466 59,787,540
2023-09-20 373.50 373.50 356.02 361.56 368.84 7.28 2.01% 1,331 490,926
2023-09-19 360.00 376.00 355.03 375.63 361.56 -14.07 -3.75% 1,221 441,465
2023-09-18 360.00 379.00 355.02 361.05 375.63 14.58 4.04% 3,801 1,427,770
2023-09-15 380.00 380.00 360.00 368.90 361.05 -7.85 -2.13% 4,769 1,721,847
2023-09-14 360.00 380.00 360.00 360.92 368.90 7.98 2.21% 2,419 892,369
2023-09-13 380.00 380.00 360.00 375.43 360.92 -14.51 -3.86% 22,911 8,269,038
2023-09-12 381.00 381.00 366.00 385.00 375.43 -9.57 -2.49% 1,049 393,826
2023-09-11 385.00 385.00 380.00 385.00 385.00 0.00 0.00% 585 225,225
2023-09-08 390.00 390.00 385.00 390.52 385.00 -5.52 -1.41% 656 252,560
2023-09-07 365.00 390.52 365.00 364.95 390.52 25.57 7.01% 10,185 3,977,446
2023-09-06 375.00 375.00 345.01 376.30 364.95 -11.35 -3.02% 3,987 1,455,056
2023-09-05 390.00 390.52 375.00 389.99 376.30 -13.69 -3.51% 4,482 1,686,577
2023-09-04 390.00 390.00 376.00 390.52 389.99 -0.53 -0.14% 1,041 405,980
2023-09-01 390.00 391.00 385.00 368.87 390.52 21.65 5.87% 3,654 1,426,960
2023-08-31 391.00 391.00 332.00 390.31 368.87 -21.44 -5.49% 10,793 3,981,214
2023-08-30 389.00 391.50 389.00 390.00 390.31 0.31 0.08% 1,016 396,555
2023-08-29 390.00 390.00 389.00 389.02 390.00 0.98 0.25% 3,521 1,373,190
2023-08-28 390.00 390.00 389.00 389.98 389.02 -0.96 -0.25% 964 375,015
2023-08-25 390.00 390.00 389.01 390.35 389.98 -0.37 -0.09% 1,752 683,245
2023-08-24 392.00 392.00 390.00 392.00 390.35 -1.65 -0.42% 5,864 2,289,012
2023-08-23 389.00 392.00 389.00 389.00 392.00 3.00 0.77% 10,481 4,108,552
2023-08-22 388.00 390.00 388.00 389.00 389.00 0.00 0.00% 4,512 1,755,168
2023-08-21 388.00 389.00 387.30 390.00 389.00 -1.00 -0.26% 2,588 1,006,732
2023-08-18 390.00 390.00 387.00 390.41 390.00 -0.41 -0.11% 863 336,570
2023-08-17 389.00 393.99 387.00 389.57 390.41 0.84 0.22% 13,406 5,233,836
2023-08-16 390.00 390.00 387.00 389.45 389.57 0.12 0.03% 662 257,895
2023-08-15 385.00 390.00 385.00 387.00 389.45 2.45 0.63% 4,070 1,585,062
2023-08-14 389.90 389.90 385.10 389.96 387.00 -2.96 -0.76% 968 374,616
2023-08-11 393.99 393.99 388.00 390.16 389.96 -0.20 -0.05% 5,014 1,955,259
2023-08-10 390.00 393.99 390.00 391.00 390.16 -0.84 -0.21% 705 275,063
2023-08-09 395.00 395.00 391.00 396.65 391.00 -5.65 -1.42% 1,532 599,012
2023-08-08 390.00 399.98 390.00 395.00 396.65 1.65 0.42% 2,205 874,613
2023-08-07 390.00 395.00 390.00 395.00 395.00 0.00 0.00% 4,877 1,926,415
2023-08-04 400.00 400.00 390.00 400.00 395.00 -5.00 -1.25% 1,692 668,340
2023-08-03 391.50 400.00 390.01 393.59 400.00 6.41 1.63% 1,213 485,200
2023-08-02 392.01 400.00 391.50 392.01 393.59 1.58 0.40% 4,775 1,879,392
2023-08-01 402.00 403.00 392.00 402.87 392.01 -10.86 -2.70% 1,137 445,715
2023-07-31 402.90 403.00 395.00 397.28 402.87 5.59 1.41% 996 401,259
2023-07-28 403.00 403.00 396.00 396.89 397.28 0.39 0.10% 2,276 904,209
2023-07-27 403.50 403.50 396.00 396.00 396.89 0.89 0.22% 4,008 1,590,735
2023-07-26 394.00 403.50 394.00 394.00 396.00 2.00 0.51% 14,830 5,872,680
2023-07-25 394.00 394.00 394.00 394.00 394.00 0.00 0.00% 91 35,854
2023-07-24 390.00 394.00 389.99 389.99 394.00 4.01 1.03% 797 314,018
2023-07-21 390.00 390.00 389.99 390.00 389.99 -0.01 0.00% 1,336 521,027
2023-07-20 390.00 390.00 389.99 390.00 390.00 0.00 0.00% 1,138 443,820
2023-07-19 390.00 390.00 389.99 390.00 390.00 0.00 0.00% 1,342 523,380
2023-07-18 390.00 390.00 389.99 390.00 390.00 0.00 0.00% 2,007 782,730
2023-07-17 390.00 390.00 390.00 389.99 390.00 0.01 0.00% 4,023 1,568,970
2023-07-07 389.99 389.99 389.99 380.40 389.99 9.59 2.52% 146 56,939
2023-07-06 389.99 389.99 379.00 378.99 380.40 1.41 0.37% 1,251 475,880
2023-07-05 380.00 389.99 377.00 379.94 378.99 -0.95 -0.25% 4,959 1,879,411
2023-07-04 385.00 390.00 378.03 390.00 379.94 -10.06 -2.58% 1,515 575,609
2023-07-03 390.00 391.21 376.00 391.21 390.00 -1.21 -0.31% 4,480 1,747,200
2023-06-30 393.99 393.99 376.00 394.00 391.21 -2.79 -0.71% 3,035 1,187,322
2023-06-29 380.02 394.00 373.00 394.11 394.00 -0.11 -0.03% 4,227 1,665,438
2023-06-28 400.00 404.00 380.00 400.70 394.11 -6.59 -1.64% 6,958 2,742,217
2023-06-27 400.00 404.00 399.00 399.75 400.70 0.95 0.24% 2,830 1,133,981
2023-06-26 400.00 403.00 399.00 404.00 399.75 -4.25 -1.05% 2,580 1,031,355
2023-06-23 404.00 405.00 404.00 404.00 404.00 0.00 0.00% 1,087 439,148
2023-06-22 402.00 404.00 400.00 404.00 404.00 0.00 0.00% 1,137 459,348
2023-06-21 400.00 404.00 399.00 400.00 404.00 4.00 1.00% 589 237,956
2023-06-20 404.00 404.00 400.00 400.64 400.00 -0.64 -0.16% 3,694 1,477,600
2023-06-19 400.10 405.00 400.00 403.59 400.64 -2.95 -0.73% 2,138 856,568
2023-06-16 410.00 410.00 400.00 410.00 403.59 -6.41 -1.56% 6,302 2,543,424
2023-06-15 410.00 410.00 410.00 410.00 410.00 0.00 0.00% 7,169 2,939,290
2023-06-14 427.00 427.00 410.00 416.98 410.00 -6.98 -1.67% 4,024 1,649,840
2023-06-13 425.00 425.00 410.00 426.91 416.98 -9.93 -2.33% 1,171 488,284
2023-06-12 427.99 427.99 419.00 427.00 426.91 -0.09 -0.02% 1,063 453,805
2023-06-09 419.00 427.00 419.00 427.99 427.00 -0.99 -0.23% 2,154 919,758
2023-06-08 428.00 428.00 427.00 428.88 427.99 -0.89 -0.21% 486 208,003
2023-06-07 429.90 429.90 428.00 429.00 428.88 -0.12 -0.03% 2,103 901,935
2023-06-06 411.00 429.97 411.00 429.00 429.00 0.00 0.00% 410 175,890
2023-06-05 410.00 429.00 410.00 409.36 429.00 19.64 4.80% 2,947 1,264,263
2023-06-02 410.00 410.00 405.00 405.92 409.36 3.44 0.85% 3,886 1,590,773
2023-05-31 400.00 407.00 400.00 406.28 405.92 -0.36 -0.09% 1,519 616,592
2023-05-30 410.00 410.00 390.00 410.00 406.28 -3.72 -0.91% 2,561 1,040,483
2023-05-29 392.02 410.00 392.02 392.02 410.00 17.98 4.59% 3,847 1,577,270
2023-05-26 401.00 411.00 385.00 429.44 392.02 -37.42 -8.71% 3,157 1,237,607
2023-05-25 430.00 430.00 412.00 429.38 429.44 0.06 0.01% 2,351 1,009,613
2023-05-24 414.00 432.00 414.00 430.00 429.38 -0.62 -0.14% 1,478 634,624
2023-05-23 434.99 435.00 419.00 434.99 430.00 -4.99 -1.15% 12,949 5,568,070
2023-05-22 430.00 435.00 420.00 423.36 434.99 11.63 2.75% 2,166 942,188
2023-05-19 430.00 430.00 420.10 429.38 423.36 -6.02 -1.40% 3,375 1,428,840
2023-05-18 430.00 430.00 420.00 421.68 429.38 7.70 1.83% 2,696 1,157,608
2023-05-17 420.00 425.00 419.00 424.09 421.68 -2.41 -0.57% 719 303,188
2023-05-16 430.51 435.00 420.00 431.00 424.09 -6.91 -1.60% 14,861 6,302,401
2023-05-15 431.00 435.00 431.00 431.02 431.00 -0.02 0.00% 1,512 651,672
2023-05-12 430.00 435.00 430.00 431.61 431.02 -0.59 -0.14% 2,410 1,038,758
2023-05-11 435.00 435.00 430.00 425.32 431.61 6.29 1.48% 469 202,425
2023-05-10 435.00 435.00 423.50 431.28 425.32 -5.96 -1.38% 2,042 868,503
2023-05-09 435.00 435.00 425.00 434.89 431.28 -3.61 -0.83% 3,022 1,303,328
2023-05-08 434.50 435.00 426.00 434.90 434.89 -0.01 0.00% 1,435 624,067
2023-05-05 426.00 434.90 425.00 430.00 434.90 4.90 1.14% 3,037 1,320,791
2023-05-04 430.00 430.00 429.99 429.43 430.00 0.57 0.13% 4,369 1,878,670
2023-05-03 430.00 430.00 425.00 430.00 429.43 -0.57 -0.13% 3,917 1,682,077
2023-05-02 430.00 430.00 427.00 426.53 430.00 3.47 0.81% 2,819 1,212,170
2023-05-01 439.00 439.00 424.00 438.00 426.53 -11.47 -2.62% 4,573 1,950,522
2023-04-28 429.00 438.00 428.00 425.00 438.00 13.00 3.06% 1,101 482,238
2023-04-27 435.00 435.00 425.00 438.00 425.00 -13.00 -2.97% 594 252,450
2023-04-26 438.00 442.70 423.50 438.00 438.00 0.00 0.00% 3,331 1,458,978
2023-04-25 438.00 442.80 438.00 437.78 438.00 0.22 0.05% 962 421,356
2023-04-24 439.00 443.00 431.00 423.33 437.78 14.45 3.41% 539 235,963
2023-04-21 400.00 439.00 390.00 415.23 423.33 8.10 1.95% 11,598 4,909,781
2023-04-20 390.00 420.00 389.50 385.40 415.23 29.83 7.74% 9,025 3,747,451
2023-04-19 366.00 390.00 366.00 366.00 385.40 19.40 5.30% 38,190 14,718,426
2023-04-18 373.00 373.00 366.00 366.30 366.00 -0.30 -0.08% 6,471 2,368,386
2023-04-17 375.00 375.00 366.00 373.07 366.30 -6.77 -1.81% 9,202 3,370,693
2023-04-14 368.00 375.00 366.00 368.45 373.07 4.62 1.25% 7,592 2,832,347
2023-04-13 370.00 384.00 368.00 370.00 368.45 -1.55 -0.42% 9,224 3,398,583
2023-04-12 375.00 375.00 370.00 372.49 370.00 -2.49 -0.67% 3,464 1,281,680
2023-04-11 375.20 375.20 371.00 374.64 372.49 -2.15 -0.57% 2,940 1,095,121
2023-04-10 389.00 389.00 371.00 390.00 374.64 -15.36 -3.94% 5,364 2,009,569
2023-04-07 383.00 390.00 383.00 388.97 390.00 1.03 0.26% 1,102 429,780
2023-04-06 391.00 391.00 381.00 391.23 388.97 -2.26 -0.58% 2,568 998,875
2023-04-05 415.00 415.00 390.00 415.00 391.23 -23.77 -5.73% 11,507 4,501,884
2023-04-04 415.00 415.00 410.00 419.02 415.00 -4.02 -0.96% 36,454 15,128,410
2023-04-03 420.00 420.00 419.00 419.73 419.02 -0.71 -0.17% 16,776 7,029,480
2023-03-31 420.00 425.00 419.00 425.00 419.73 -5.27 -1.24% 1,487 624,139
2023-03-30 430.00 430.00 423.00 434.79 425.00 -9.79 -2.25% 1,275 541,875
2023-03-29 430.00 435.00 420.00 435.00 434.79 -0.21 -0.05% 3,070 1,334,805
2023-03-28 441.50 441.50 431.00 445.23 435.00 -10.23 -2.30% 3,153 1,371,555
2023-03-27 449.00 449.00 445.00 447.55 445.23 -2.32 -0.52% 6,432 2,863,719
2023-03-24 440.00 450.00 440.00 447.00 447.55 0.55 0.12% 860 384,893
2023-03-23 450.00 450.00 432.00 450.20 447.00 -3.20 -0.71% 1,856 829,632
2023-03-22 450.00 460.00 435.00 449.97 450.20 0.23 0.05% 6,863 3,089,723
2023-03-21 449.00 463.00 445.00 450.00 449.97 -0.03 -0.01% 5,306 2,387,541
2023-03-20 455.00 465.00 449.00 452.64 450.00 -2.64 -0.58% 10,844 4,879,800
2023-03-17 464.00 465.00 451.00 455.06 452.64 -2.42 -0.53% 4,609 2,086,218
2023-03-16 455.00 461.00 450.00 459.61 455.06 -4.55 -0.99% 5,309 2,415,914
2023-03-15 463.00 463.00 455.00 461.79 459.61 -2.18 -0.47% 2,253 1,035,501
2023-03-14 460.00 467.00 460.00 464.35 461.79 -2.56 -0.55% 3,433 1,585,325
2023-03-13 470.00 470.00 464.00 464.96 464.35 -0.61 -0.13% 6,879 3,194,264
2023-03-10 471.00 471.00 464.00 466.97 464.96 -2.01 -0.43% 1,828 849,947
2023-03-09 467.00 468.00 465.00 466.52 466.97 0.45 0.10% 6,521 3,045,111
2023-03-07 466.00 468.00 465.05 465.36 466.52 1.16 0.25% 2,631 1,227,414
2023-03-06 466.00 466.00 464.01 465.42 465.36 -0.06 -0.01% 2,910 1,354,198
2023-03-03 467.00 468.00 465.00 465.00 465.42 0.42 0.09% 3,187 1,483,294
2023-03-02 467.00 467.00 465.00 468.38 465.00 -3.38 -0.72% 3,136 1,458,240
2023-03-01 469.00 469.00 467.00 465.15 468.38 3.23 0.69% 860 402,807
2023-02-28 474.00 474.00 465.00 472.22 465.15 -7.07 -1.50% 8,141 3,786,786
2023-02-27 474.50 474.99 472.00 475.56 472.22 -3.34 -0.70% 5,611 2,649,626
2023-02-24 476.00 476.00 475.00 475.49 475.56 0.07 0.01% 1,763 838,412
2023-02-20 476.00 476.00 475.10 475.95 475.49 -0.46 -0.10% 2,524 1,200,137
2023-02-17 476.99 476.99 472.50 475.00 475.95 0.95 0.20% 1,559 742,006
2023-02-16 478.93 478.93 471.00 477.25 475.00 -2.25 -0.47% 1,387 658,825
2023-02-15 478.93 478.93 471.01 470.00 477.25 7.25 1.54% 894 426,662
2023-02-14 478.94 478.94 470.00 478.98 470.00 -8.98 -1.87% 4,270 2,006,900
2023-02-13 479.99 479.99 476.00 479.95 478.98 -0.97 -0.20% 4,215 2,018,901
2023-02-10 480.00 480.00 478.00 479.90 479.95 0.05 0.01% 1,965 943,102
2023-02-09 470.00 486.97 470.00 470.95 479.90 8.95 1.90% 692 332,091
2023-02-08 487.49 487.49 470.00 473.20 470.95 -2.25 -0.48% 4,233 1,993,531
2023-02-07 470.00 488.00 465.00 484.00 473.20 -10.80 -2.23% 4,852 2,295,966
2023-02-06 466.00 486.98 460.01 465.00 484.00 19.00 4.09% 3,184 1,541,056
2023-02-03 458.00 465.00 455.00 455.47 465.00 9.53 2.09% 6,277 2,918,805
2023-02-02 450.00 489.00 450.00 454.80 455.47 0.67 0.15% 5,468 2,490,510
2023-02-01 498.99 500.00 450.00 489.17 454.80 -34.37 -7.03% 6,325 2,876,610
2023-01-31 494.60 499.00 471.00 499.00 489.17 -9.83 -1.97% 8,243 4,032,228
2023-01-30 500.00 500.00 498.00 498.98 499.00 0.02 0.00% 1,922 959,078
2023-01-27 494.00 499.00 491.00 493.99 498.98 4.99 1.01% 3,208 1,600,728
2023-01-26 494.00 494.00 493.99 492.73 493.99 1.26 0.26% 1,748 863,495
2023-01-25 495.00 495.00 491.00 491.32 492.73 1.41 0.29% 2,560 1,261,389
2023-01-24 495.00 495.00 491.00 491.19 491.32 0.13 0.03% 585 287,422
2023-01-23 491.00 494.00 491.00 498.41 491.19 -7.22 -1.45% 3,339 1,640,083
2023-01-20 500.00 500.00 498.00 498.47 498.41 -0.06 -0.01% 1,998 995,823
2023-01-19 499.00 499.00 498.00 498.44 498.47 0.03 0.01% 3,148 1,569,184
2023-01-18 500.00 500.00 497.00 495.45 498.44 2.99 0.60% 1,155 575,698
2023-01-17 500.00 500.00 491.00 500.00 495.45 -4.55 -0.91% 2,623 1,299,565
2023-01-16 500.00 500.00 495.00 502.54 500.00 -2.54 -0.51% 3,676 1,838,000
2023-01-13 500.00 502.80 500.00 501.00 502.54 1.54 0.31% 8,660 4,351,996
2023-01-12 501.50 503.00 500.00 501.18 501.00 -0.18 -0.04% 2,483 1,243,983
2023-01-11 500.00 503.99 500.00 500.06 501.18 1.12 0.22% 11,960 5,994,113
2023-01-10 500.00 504.00 499.98 499.16 500.06 0.90 0.18% 3,911 1,955,735
2023-01-09 495.00 500.00 494.00 492.76 499.16 6.40 1.30% 1,796 896,491
2023-01-06 495.00 495.00 491.00 498.83 492.76 -6.07 -1.22% 1,233 607,573
2023-01-05 500.00 504.00 491.00 504.00 498.83 -5.17 -1.03% 1,888 941,791
2023-01-04 510.00 510.00 500.00 490.93 504.00 13.07 2.66% 165 83,160
2023-01-03 477.00 510.00 477.00 474.04 490.93 16.89 3.56% 1,992 977,933
2023-01-02 474.00 478.00 473.25 473.25 474.04 0.79 0.17% 4,803 2,276,814
2022-12-30 474.00 474.00 471.00 472.35 473.25 0.90 0.19% 3,307 1,565,038
2022-12-28 470.00 475.00 470.00 469.10 472.35 3.25 0.69% 181 85,495
2022-12-27 469.00 470.00 469.00 468.00 469.10 1.10 0.24% 847 397,328
2022-12-26 462.00 468.00 460.00 465.45 468.00 2.55 0.55% 1,725 807,300
2022-12-23 465.00 469.00 461.00 465.80 465.45 -0.35 -0.08% 973 452,883
2022-12-22 470.00 470.00 465.00 470.00 465.80 -4.20 -0.89% 980 456,484
2022-12-21 470.00 470.00 465.00 470.00 470.00 0.00 0.00% 3,167 1,488,490
2022-12-20 469.90 470.00 465.00 470.00 470.00 0.00 0.00% 6,056 2,846,320
2022-12-19 470.00 470.00 469.10 470.00 470.00 0.00 0.00% 1,138 534,860
2022-12-16 470.00 470.00 469.00 469.00 470.00 1.00 0.21% 2,981 1,401,070
2022-12-15 470.00 470.00 469.00 469.00 469.00 0.00 0.00% 2,680 1,256,920
2022-12-14 469.00 469.00 469.00 468.67 469.00 0.33 0.07% 1,305 612,045
2022-12-13 469.00 470.00 468.00 470.00 468.67 -1.33 -0.28% 4,317 2,023,248
2022-12-12 470.00 470.00 470.00 470.00 470.00 0.00 0.00% 963 452,610
2022-12-09 467.99 470.00 467.99 468.98 470.00 1.02 0.22% 7,162 3,366,140
2022-12-08 446.00 468.99 442.00 460.64 468.98 8.34 1.81% 6,846 3,210,637
2022-12-07 463.99 469.00 449.00 463.99 460.64 -3.35 -0.72% 5,286 2,434,943
2022-12-06 460.00 463.99 450.01 465.00 463.99 -1.01 -0.22% 4,019 1,864,776
2022-12-05 465.00 465.00 465.00 454.00 465.00 11.00 2.42% 114 53,010
2022-12-02 442.00 454.00 442.00 444.00 454.00 10.00 2.25% 1,869 848,526
2022-12-01 442.00 444.00 442.00 449.00 444.00 -5.00 -1.11% 952 422,688
2022-11-30 450.00 450.00 440.00 451.02 449.00 -2.02 -0.45% 3,707 1,664,443
2022-11-29 455.00 455.00 450.03 460.96 451.02 -9.94 -2.16% 4,140 1,867,223
2022-11-28 469.00 470.00 460.00 464.85 460.96 -3.89 -0.84% 963 443,904
2022-11-25 478.00 478.00 450.02 478.10 464.85 -13.25 -2.77% 4,923 2,288,457
2022-11-23 478.00 479.00 478.00 478.00 478.10 0.10 0.02% 261 124,784
2022-11-22 469.00 481.00 469.00 470.00 478.00 8.00 1.70% 921 440,238
2022-11-21 475.00 480.00 467.84 470.00 470.00 0.00 0.00% 1,482 696,540
2022-11-18 470.00 470.00 470.00 467.84 470.00 2.16 0.46% 800 376,000
2022-11-17 466.00 470.00 450.00 458.66 467.84 9.18 2.00% 8,429 3,943,423
2022-11-16 457.00 466.00 456.00 462.54 458.66 -3.88 -0.84% 3,300 1,513,578
2022-11-15 460.00 465.00 460.00 460.00 462.54 2.54 0.55% 295 136,449
2022-11-14 460.00 460.00 458.00 457.57 460.00 2.43 0.53% 2,537 1,167,020
2022-11-11 460.00 461.00 457.00 460.00 457.57 -2.43 -0.53% 2,660 1,217,136
2022-11-10 460.00 460.00 456.00 465.01 460.00 -5.01 -1.08% 2,775 1,276,500
2022-11-09 465.00 466.00 465.00 460.80 465.01 4.21 0.91% 1,312 610,093
2022-11-08 460.00 466.00 459.00 465.00 460.80 -4.20 -0.90% 1,224 564,019
2022-11-07 460.00 465.00 460.00 460.16 465.00 4.84 1.05% 3,840 1,785,600
2022-11-04 463.00 465.00 460.00 465.00 460.16 -4.84 -1.04% 3,209 1,476,653
2022-11-03 465.00 465.00 462.00 465.05 465.00 -0.05 -0.01% 813 378,045
2022-11-02 461.00 466.00 461.00 461.00 465.05 4.05 0.88% 932 433,427
2022-11-01 460.10 465.00 460.10 465.99 461.00 -4.99 -1.07% 5,157 2,377,377
2022-10-31 465.00 466.00 465.00 465.99 465.99 0.00 0.00% 3,047 1,419,872
2022-10-28 466.00 466.00 465.00 466.00 465.99 -0.01 0.00% 3,088 1,438,977
2022-10-27 464.00 466.00 464.00 462.01 466.00 3.99 0.86% 1,179 549,414
2022-10-26 465.00 465.99 462.00 465.00 462.01 -2.99 -0.64% 4,494 2,076,273
2022-10-25 465.00 465.00 460.50 465.00 465.00 0.00 0.00% 2,204 1,024,860
2022-10-24 465.00 466.00 465.00 464.88 465.00 0.12 0.03% 226 105,090
2022-10-21 464.00 466.00 461.00 464.09 464.88 0.79 0.17% 270 125,518
2022-10-20 465.10 466.00 460.00 465.10 464.09 -1.01 -0.22% 5,060 2,348,295
2022-10-19 466.00 466.00 465.10 465.96 465.10 -0.86 -0.18% 1,898 882,760
2022-10-18 470.00 470.00 465.50 476.48 465.96 -10.52 -2.21% 3,335 1,553,977
2022-10-17 479.00 480.00 470.00 480.00 476.48 -3.52 -0.73% 1,451 691,372
2022-10-14 471.00 480.00 471.00 478.33 480.00 1.67 0.35% 3,161 1,517,280
2022-10-13 479.00 479.00 469.00 480.00 478.33 -1.67 -0.35% 2,908 1,390,984
2022-10-12 480.00 480.00 466.01 479.00 480.00 1.00 0.21% 3,599 1,727,520
2022-10-11 466.00 479.00 466.00 465.44 479.00 13.56 2.91% 682 326,678
2022-10-10 465.00 480.00 465.00 480.00 465.44 -14.56 -3.03% 3,600 1,675,584
2022-10-07 480.00 480.00 465.00 478.20 480.00 1.80 0.38% 2,804 1,345,920
2022-10-06 465.00 485.00 465.00 478.92 478.20 -0.72 -0.15% 2,420 1,157,244
2022-10-05 480.00 485.00 466.01 487.31 478.92 -8.39 -1.72% 3,408 1,632,159
2022-10-04 483.00 490.00 480.00 483.77 487.31 3.54 0.73% 3,158 1,538,925
2022-10-03 485.00 485.00 483.00 485.00 483.77 -1.23 -0.25% 1,395 674,859
2022-09-30 484.99 485.00 484.99 485.00 485.00 0.00 0.00% 3,267 1,584,495
2022-09-29 485.00 485.00 485.00 487.19 485.00 -2.19 -0.45% 7,384 3,581,240
2022-09-28 465.00 497.00 465.00 490.00 487.19 -2.81 -0.57% 8,842 4,307,734
2022-09-27 475.00 490.00 465.00 492.08 490.00 -2.08 -0.42% 3,178 1,557,220
2022-09-26 469.00 498.00 469.00 477.82 492.08 14.26 2.98% 13,361 6,574,681
2022-09-23 468.00 495.00 465.00 470.77 477.82 7.05 1.50% 47,481 22,687,371
2022-09-22 475.00 475.00 468.00 477.00 470.77 -6.23 -1.31% 2,120 998,032
2022-09-21 477.00 477.00 460.00 460.03 477.00 16.97 3.69% 2,517 1,200,609
2022-09-20 478.00 478.00 460.00 478.00 460.03 -17.97 -3.76% 6,050 2,783,182
2022-09-19 470.00 480.00 460.10 479.52 478.00 -1.52 -0.32% 1,633 780,574
2022-09-16 480.00 480.00 460.11 497.24 479.52 -17.72 -3.56% 2,233 1,070,768
2022-09-15 499.00 500.00 495.00 500.00 497.24 -2.76 -0.55% 2,527 1,256,525
2022-09-14 499.90 500.00 499.90 500.00 500.00 0.00 0.00% 2,056 1,028,000
2022-09-13 470.00 500.00 450.00 473.86 500.00 26.14 5.52% 5,156 2,578,000
2022-09-12 499.00 500.00 470.00 499.04 473.86 -25.18 -5.05% 7,355 3,485,240
2022-09-09 500.00 500.00 498.00 500.00 499.04 -0.96 -0.19% 1,143 570,403
2022-09-08 498.00 500.00 487.50 490.66 500.00 9.34 1.90% 4,525 2,262,500
2022-09-07 487.00 500.00 487.00 500.00 490.66 -9.34 -1.87% 2,735 1,341,955
2022-09-06 488.00 500.00 485.10 488.00 500.00 12.00 2.46% 16,598 8,299,000
2022-09-05 489.00 489.00 485.00 490.00 488.00 -2.00 -0.41% 4,206 2,052,528
2022-09-02 490.00 490.00 490.00 490.00 490.00 0.00 0.00% 3,874 1,898,260
2022-09-01 488.00 490.00 488.00 491.68 490.00 -1.68 -0.34% 2,395 1,173,550
2022-08-31 490.00 500.00 490.00 490.00 491.68 1.68 0.34% 1,706 838,806
2022-08-30 487.00 490.00 487.00 484.22 490.00 5.78 1.19% 759 371,910
2022-08-29 490.00 490.00 480.00 484.90 484.22 -0.68 -0.14% 3,852 1,865,215
2022-08-26 501.00 501.00 470.00 500.00 484.90 -15.10 -3.02% 6,301 3,055,355
2022-08-25 500.00 501.00 500.00 497.97 500.00 2.03 0.41% 1,151 575,500
2022-08-24 497.00 500.00 493.50 500.01 497.97 -2.04 -0.41% 1,398 696,162
2022-08-23 501.00 501.00 500.00 500.96 500.01 -0.95 -0.19% 2,764 1,382,028
2022-08-22 499.00 501.00 499.00 501.00 500.96 -0.04 -0.01% 1,393 697,837
2022-08-19 501.00 501.00 501.00 501.00 501.00 0.00 0.00% 44 22,044
2022-08-18 501.00 501.00 490.00 501.23 501.00 -0.23 -0.05% 2,660 1,332,660
2022-08-17 504.00 504.00 496.01 503.79 501.23 -2.56 -0.51% 258 129,317
2022-08-16 499.00 504.00 499.00 493.38 503.79 10.41 2.11% 1,556 783,897
2022-08-15 499.00 499.00 490.00 499.00 493.38 -5.62 -1.13% 13,651 6,735,130
2022-08-12 499.00 499.00 490.00 500.00 499.00 -1.00 -0.20% 2,498 1,246,502
2022-08-11 500.00 500.00 477.00 500.01 500.00 -0.01 0.00% 2,714 1,357,000
2022-08-10 504.00 504.00 480.00 500.00 500.01 0.01 0.00% 7,920 3,960,079
2022-08-09 505.00 505.00 500.00 491.27 500.00 8.73 1.78% 2,091 1,045,500
2022-08-08 501.00 505.00 490.00 501.00 491.27 -9.73 -1.94% 7,169 3,521,915
2022-08-05 499.00 501.00 490.00 497.93 501.00 3.07 0.62% 4,381 2,194,881
2022-08-04 495.00 499.00 495.00 498.84 497.93 -0.91 -0.18% 945 470,544
2022-08-03 496.01 499.00 490.00 492.96 498.84 5.88 1.19% 1,701 848,527
2022-08-02 500.00 500.00 492.00 502.96 492.96 -10.00 -1.99% 6,921 3,411,776
2022-08-01 500.00 505.00 500.00 493.19 502.96 9.77 1.98% 3,462 1,741,248
2022-07-29 500.00 500.00 477.00 480.03 493.19 13.16 2.74% 1,399 689,973
2022-07-28 502.00 502.00 470.00 500.97 480.03 -20.94 -4.18% 14,429 6,926,353
2022-07-27 510.00 511.00 500.00 471.64 500.97 29.33 6.22% 7,445 3,729,722
2022-07-26 513.00 513.00 470.00 510.94 471.64 -39.30 -7.69% 19,973 9,420,066
2022-07-25 515.00 524.00 509.00 515.00 510.94 -4.06 -0.79% 5,769 2,947,613
2022-07-22 510.00 515.00 510.00 515.00 515.00 0.00 0.00% 1,732 891,980
2022-07-21 514.27 515.00 513.00 513.13 515.00 1.87 0.36% 1,592 819,880
2022-07-20 513.00 514.00 510.04 510.04 513.13 3.09 0.61% 791 405,886
2022-07-19 514.00 514.00 510.00 514.00 510.04 -3.96 -0.77% 2,005 1,022,630
2022-07-18 514.00 514.00 514.00 515.00 514.00 -1.00 -0.19% 1,057 543,298
2022-07-08 514.95 515.00 514.95 514.27 515.00 0.73 0.14% 419 215,785
2022-07-07 514.95 514.95 510.00 509.21 514.27 5.06 0.99% 730 375,417
2022-07-06 514.95 514.95 506.00 515.00 509.21 -5.79 -1.12% 4,264 2,171,271
2022-07-05 515.00 515.00 515.00 514.95 515.00 0.05 0.01% 724 372,860
2022-07-04 522.00 522.00 512.00 517.21 514.95 -2.26 -0.44% 3,256 1,676,677
2022-07-01 520.00 522.00 515.50 520.61 517.21 -3.40 -0.65% 1,261 652,202
2022-06-30 522.71 522.71 520.00 522.85 520.61 -2.24 -0.43% 424 220,739
2022-06-29 523.00 523.00 516.00 522.71 522.85 0.14 0.03% 532 278,156
2022-06-28 520.00 523.00 520.00 520.01 522.71 2.70 0.52% 316 165,176
2022-06-27 523.00 525.00 520.00 522.42 520.01 -2.41 -0.46% 3,227 1,678,072
2022-06-24 505.00 524.00 505.00 515.10 522.42 7.32 1.42% 2,187 1,142,533
2022-06-23 522.50 523.00 501.00 522.50 515.10 -7.40 -1.42% 914 470,801
2022-06-22 500.00 522.50 500.00 522.01 522.50 0.49 0.09% 1,564 817,190
2022-06-21 514.00 524.00 510.00 522.75 522.01 -0.74 -0.14% 3,816 1,991,990
2022-06-20 519.99 525.00 516.00 521.14 522.75 1.61 0.31% 3,575 1,868,831
2022-06-17 520.00 530.00 514.00 516.20 521.14 4.94 0.96% 1,354 705,624
2022-06-16 530.00 530.00 515.00 516.82 516.20 -0.62 -0.12% 677 349,467
2022-06-15 515.00 537.00 511.00 510.58 516.82 6.24 1.22% 2,762 1,427,457
2022-06-13 512.00 515.00 510.00 518.09 510.58 -7.51 -1.45% 8,129 4,150,505
2022-06-10 541.99 541.99 511.00 510.93 518.09 7.16 1.40% 2,022 1,047,578
2022-06-09 540.00 540.00 500.00 544.00 510.93 -33.07 -6.08% 8,222 4,200,866
2022-06-08 530.00 544.00 530.00 544.00 544.00 0.00 0.00% 830 451,520
2022-06-07 544.00 544.00 521.00 544.00 544.00 0.00 0.00% 3,732 2,030,208
2022-06-06 524.00 544.00 523.00 523.20 544.00 20.80 3.98% 1,246 677,824
2022-06-03 525.00 525.00 515.00 530.24 523.20 -7.04 -1.33% 1,012 529,478
2022-06-02 540.00 542.99 500.00 539.91 530.24 -9.67 -1.79% 6,514 3,453,983
2022-05-31 550.00 550.00 539.00 540.82 539.91 -0.91 -0.17% 4,866 2,627,202
2022-05-30 541.00 547.00 540.00 540.82 540.82 0.00 0.00% 1,902 1,028,640
2022-05-27 542.00 542.00 540.00 541.00 540.82 -0.18 -0.03% 1,393 753,362
2022-05-26 541.00 548.00 541.00 542.00 541.00 -1.00 -0.18% 4,075 2,204,575
2022-05-25 548.00 548.00 542.00 542.58 542.00 -0.58 -0.11% 2,509 1,359,878
2022-05-24 550.00 550.00 542.50 559.49 542.58 -16.91 -3.02% 459 249,044
2022-05-23 560.00 560.00 541.00 560.00 559.49 -0.51 -0.09% 845 472,769
2022-05-20 562.00 562.00 542.00 562.00 560.00 -2.00 -0.36% 2,083 1,166,480
2022-05-19 563.00 563.00 562.00 561.35 562.00 0.65 0.12% 1,276 717,112
2022-05-18 561.00 562.00 560.50 561.95 561.35 -0.60 -0.11% 1,120 628,712
2022-05-17 559.00 562.00 559.00 548.82 561.95 13.13 2.39% 2,451 1,377,339
2022-05-16 550.00 560.00 540.00 550.00 548.82 -1.18 -0.21% 839 460,460
2022-05-13 545.00 550.00 545.00 560.00 550.00 -10.00 -1.79% 405 222,750
2022-05-12 558.00 560.00 556.00 562.00 560.00 -2.00 -0.36% 4,474 2,505,440
2022-05-11 561.00 562.00 560.00 562.00 562.00 0.00 0.00% 4,397 2,471,114
2022-05-10 560.00 562.00 560.00 560.76 562.00 1.24 0.22% 8,862 4,980,444
2022-05-09 562.00 575.00 560.00 561.93 560.76 -1.17 -0.21% 4,457 2,499,307
2022-05-06 562.00 579.00 560.00 561.00 561.93 0.93 0.17% 12,029 6,759,456
2022-05-05 559.00 561.00 540.00 542.62 561.00 18.38 3.39% 1,116 626,076
2022-05-04 540.00 559.00 540.00 546.21 542.62 -3.59 -0.66% 2,311 1,253,995
2022-05-03 540.00 560.00 540.00 546.94 546.21 -0.73 -0.13% 3,469 1,894,802
2022-05-02 580.00 580.00 540.00 550.00 546.94 -3.06 -0.56% 5,324 2,911,909
2022-04-29 580.00 580.00 550.00 547.00 550.00 3.00 0.55% 662 364,100
2022-04-28 545.00 550.00 540.00 548.09 547.00 -1.09 -0.20% 2,217 1,212,699
2022-04-27 540.00 550.00 540.00 539.01 548.09 9.08 1.68% 2,953 1,618,510
2022-04-26 538.99 540.00 538.99 531.00 539.01 8.01 1.51% 712 383,775
2022-04-25 530.58 538.99 530.58 530.00 531.00 1.00 0.19% 848 450,288
2022-04-22 530.00 530.00 529.00 530.00 530.00 0.00 0.00% 2,940 1,558,200
2022-04-21 538.00 538.99 526.01 530.51 530.00 -0.51 -0.10% 1,329 704,370
2022-04-20 530.00 538.00 526.00 533.97 530.51 -3.46 -0.65% 5,709 3,028,682
2022-04-19 530.15 539.00 530.15 535.07 533.97 -1.10 -0.21% 1,763 941,389
2022-04-18 540.00 540.00 535.00 559.50 535.07 -24.43 -4.37% 5,593 2,992,647
2022-04-15 540.00 560.00 540.00 535.59 559.50 23.91 4.46% 2,277 1,273,982
2022-04-14 540.00 540.00 535.02 556.95 535.59 -21.36 -3.84% 789 422,581
2022-04-13 559.00 560.00 537.00 560.00 556.95 -3.05 -0.54% 5,968 3,323,878
2022-04-12 570.00 570.00 559.00 561.55 560.00 -1.55 -0.28% 2,453 1,373,680
2022-04-11 569.00 578.00 560.00 569.97 561.55 -8.42 -1.48% 10,043 5,639,647
2022-04-08 570.00 579.00 560.00 581.01 569.97 -11.04 -1.90% 7,066 4,027,408
2022-04-07 580.00 585.00 580.00 580.00 581.01 1.01 0.17% 4,131 2,400,152
2022-04-06 580.00 581.00 575.00 555.04 580.00 24.96 4.50% 1,075 623,500
2022-04-05 541.00 581.00 536.10 540.61 555.04 14.43 2.67% 10,495 5,825,145
2022-04-04 540.00 541.00 530.00 529.52 540.61 11.09 2.09% 3,601 1,946,737
2022-04-01 539.30 540.00 525.00 530.95 529.52 -1.43 -0.27% 2,280 1,207,306
2022-03-31 521.09 540.00 521.00 525.98 530.95 4.97 0.94% 915 485,819
2022-03-30 520.00 526.00 520.00 521.02 525.98 4.96 0.95% 1,907 1,003,044
2022-03-29 540.00 540.00 521.00 540.00 521.02 -18.98 -3.51% 2,222 1,157,706
2022-03-28 520.00 550.00 520.00 519.12 540.00 20.88 4.02% 3,193 1,724,220
2022-03-25 518.00 520.00 518.00 517.49 519.12 1.63 0.31% 5,321 2,762,238
2022-03-24 514.00 517.90 512.00 514.00 517.49 3.49 0.68% 2,259 1,169,010
2022-03-23 519.00 520.00 514.00 515.61 514.00 -1.61 -0.31% 1,965 1,010,010
2022-03-22 515.50 519.00 512.00 514.82 515.61 0.79 0.15% 1,247 642,966
2022-03-21 509.00 520.00 509.00 509.04 514.82 5.78 1.14% 6,059 3,119,294
2022-03-18 505.00 510.00 505.00 507.91 509.04 1.13 0.22% 2,445 1,244,603
2022-03-17 515.00 515.00 504.00 513.15 507.91 -5.24 -1.02% 3,736 1,897,552
2022-03-16 503.38 520.00 503.38 503.38 513.15 9.77 1.94% 1,607 824,632
2022-03-15 503.00 520.00 499.50 520.00 503.38 -16.62 -3.20% 15,522 7,813,464
2022-03-14 503.00 528.50 503.00 530.00 520.00 -10.00 -1.89% 4,410 2,293,200
2022-03-11 500.00 539.00 500.00 503.60 530.00 26.40 5.24% 3,546 1,879,380
2022-03-10 528.01 528.01 500.00 530.00 503.60 -26.40 -4.98% 9,172 4,619,019
2022-03-09 530.00 533.00 528.00 530.88 530.00 -0.88 -0.17% 9,608 5,092,240
2022-03-07 539.00 539.00 530.00 531.14 530.88 -0.26 -0.05% 2,803 1,488,057
2022-03-04 539.00 539.00 530.00 539.00 531.14 -7.86 -1.46% 4,281 2,273,810
2022-03-03 532.00 539.00 532.00 535.06 539.00 3.94 0.74% 5,462 2,944,018
2022-03-02 535.00 539.00 530.00 535.90 535.06 -0.84 -0.16% 15,699 8,399,907
2022-03-01 536.00 536.00 535.00 539.94 535.90 -4.04 -0.75% 3,165 1,696,124
2022-02-28 549.00 549.00 539.50 550.00 539.94 -10.06 -1.83% 1,810 977,291
2022-02-25 550.00 550.00 500.00 551.59 550.00 -1.59 -0.29% 2,354 1,294,700
2022-02-24 590.00 590.00 540.00 592.40 551.59 -40.81 -6.89% 9,278 5,117,652
2022-02-23 595.00 596.00 585.00 594.25 592.40 -1.85 -0.31% 10,815 6,406,806
2022-02-22 594.00 595.99 593.00 593.81 594.25 0.44 0.07% 7,434 4,417,655
2022-02-21 596.00 596.00 593.00 596.34 593.81 -2.53 -0.42% 18,015 10,697,487
2022-02-18 596.00 596.40 595.00 597.84 596.34 -1.50 -0.25% 5,992 3,573,269
2022-02-16 599.00 599.50 596.50 596.00 597.84 1.84 0.31% 11,166 6,675,481
2022-02-15 598.00 598.99 595.00 595.29 596.00 0.71 0.12% 3,599 2,145,004
2022-02-14 598.99 598.99 594.99 594.01 595.29 1.28 0.22% 4,427 2,635,349
2022-02-11 590.00 599.00 586.00 588.00 594.01 6.01 1.02% 3,287 1,952,511
2022-02-10 590.00 590.00 570.00 580.12 588.00 7.88 1.36% 5,816 3,419,808
2022-02-09 600.00 603.00 570.00 602.41 580.12 -22.29 -3.70% 7,835 4,545,240
2022-02-08 600.00 604.00 580.00 589.81 602.41 12.60 2.14% 5,153 3,104,219
2022-02-07 598.00 599.90 552.00 599.49 589.81 -9.68 -1.61% 17,714 10,447,894
2022-02-01 595.00 599.90 591.20 596.00 599.49 3.49 0.59% 9,951 5,965,525
2022-01-31 591.00 600.00 591.00 595.19 596.00 0.81 0.14% 19,592 11,676,832
2022-01-28 597.00 599.40 595.00 597.32 595.19 -2.13 -0.36% 6,104 3,633,040
2022-01-27 595.50 599.50 580.00 587.94 597.32 9.38 1.60% 19,603 11,709,264
2022-01-26 599.50 599.50 580.00 595.98 587.94 -8.04 -1.35% 12,160 7,149,350
2022-01-25 588.00 599.00 552.20 590.92 595.98 5.06 0.86% 20,462 12,194,943
2022-01-24 594.00 595.00 589.00 550.23 590.92 40.69 7.40% 5,055 2,987,101
2022-01-21 550.00 588.00 550.00 550.00 550.23 0.23 0.04% 16,452 9,052,384
2022-01-20 546.00 555.00 546.00 588.31 550.00 -38.31 -6.51% 6,701 3,685,550
2022-01-19 550.00 590.00 545.00 561.33 588.31 26.98 4.81% 14,039 8,259,284
2022-01-18 562.00 595.00 550.00 579.23 561.33 -17.90 -3.09% 11,866 6,660,742
2022-01-17 596.00 599.00 570.00 597.39 579.23 -18.16 -3.04% 22,318 12,927,255
2022-01-14 593.00 600.00 593.00 597.81 597.39 -0.42 -0.07% 6,613 3,950,540
2022-01-13 600.00 600.00 595.00 600.00 597.81 -2.19 -0.37% 11,467 6,855,087
2022-01-12 596.00 600.00 595.00 599.51 600.00 0.49 0.08% 10,216 6,129,600
2022-01-11 600.00 600.00 596.00 599.80 599.51 -0.29 -0.05% 17,591 10,545,980
2022-01-10 600.00 611.00 599.00 599.80 599.80 0.00 0.00% 56,685 33,999,663
2022-01-07 600.00 600.00 595.00 596.14 599.80 3.66 0.61% 36,326 21,788,335
2022-01-06 600.00 600.00 594.00 600.00 596.14 -3.86 -0.64% 50,370 30,027,572
2022-01-05 599.99 600.00 587.00 599.98 600.00 0.02 0.00% 12,943 7,765,800
2022-01-04 600.00 600.00 575.00 600.00 599.98 -0.02 0.00% 9,458 5,674,611
2022-01-03 580.00 610.00 580.00 591.40 600.00 8.60 1.45% 49,350 29,610,000
2021-12-31 650.00 650.00 560.00 653.60 591.40 -62.20 -9.52% 11,241 6,647,927
2021-12-30 709.00 709.00 650.00 709.58 653.60 -55.98 -7.89% 38,668 25,273,405
2021-12-28 725.00 725.00 704.00 710.22 709.58 -0.64 -0.09% 6,022 4,273,091
2021-12-27 747.00 748.00 700.00 745.66 710.22 -35.44 -4.75% 23,777 16,886,901
2021-12-24 769.03 779.00 705.00 768.99 745.66 -23.33 -3.03% 28,062 20,924,711
2021-12-23 770.00 775.00 760.00 760.00 768.99 8.99 1.18% 8,310 6,390,307
2021-12-22 780.00 810.00 720.00 778.81 760.00 -18.81 -2.42% 54,657 41,539,320
2021-12-21 698.99 784.99 698.99 693.77 778.81 85.04 12.26% 43,871 34,167,174
2021-12-20 646.00 699.99 645.00 624.79 693.77 68.98 11.04% 23,997 16,648,399
2021-12-17 600.00 655.00 600.00 572.19 624.79 52.60 9.19% 33,133 20,701,167
2021-12-16 498.00 572.19 498.00 497.56 572.19 74.63 15.00% 16,571 9,481,760
2021-12-15 450.00 497.57 450.00 432.67 497.56 64.89 15.00% 3,806 1,893,713
2021-12-14 416.00 449.00 416.00 414.43 432.67 18.24 4.40% 6,795 2,939,993
2021-12-13 410.00 419.99 409.00 410.00 414.43 4.43 1.08% 15,721 6,515,254
2021-12-10 404.94 410.00 404.00 404.01 410.00 5.99 1.48% 4,915 2,015,150
2021-12-09 403.00 404.94 402.01 402.01 404.01 2.00 0.50% 16,420 6,633,844
2021-12-08 401.00 404.00 400.50 402.00 402.01 0.01 0.00% 18,424 7,406,632
2021-12-07 400.91 404.00 400.91 400.91 402.00 1.09 0.27% 3,141 1,262,682
2021-12-06 404.00 404.00 400.00 404.00 400.91 -3.09 -0.76% 6,239 2,501,277
2021-12-03 404.95 405.00 404.00 404.90 404.00 -0.90 -0.22% 5,973 2,413,092
2021-12-02 404.90 404.90 404.80 404.94 404.90 -0.04 -0.01% 3,576 1,447,922
2021-12-01 404.95 404.95 404.90 404.90 404.94 0.04 0.01% 9,377 3,797,122
2021-11-30 404.95 404.95 404.90 404.94 404.90 -0.04 -0.01% 11,522 4,665,258
2021-11-29 404.95 404.95 404.00 404.90 404.94 0.04 0.01% 10,068 4,076,936
2021-11-25 404.90 404.90 404.00 402.95 404.90 1.95 0.48% 9,229 3,736,822
2021-11-24 403.00 404.00 402.00 403.20 402.95 -0.25 -0.06% 7,119 2,868,601
2021-11-23 403.20 403.20 403.20 404.41 403.20 -1.21 -0.30% 823 331,834
2021-11-22 404.80 404.90 404.00 404.09 404.41 0.32 0.08% 6,390 2,584,180
2021-11-19 403.00 405.00 403.00 402.40 404.09 1.69 0.42% 9,721 3,928,159
2021-11-18 404.00 404.00 400.50 404.00 402.40 -1.60 -0.40% 2,143 862,343
2021-11-17 404.00 404.74 399.00 403.72 404.00 0.28 0.07% 16,525 6,676,100
2021-11-16 404.00 404.00 403.10 403.99 403.72 -0.27 -0.07% 5,830 2,353,688
2021-11-15 404.50 404.75 402.00 404.50 403.99 -0.51 -0.13% 18,561 7,498,458
2021-11-12 404.00 404.75 403.99 403.92 404.50 0.58 0.14% 6,312 2,553,204
2021-11-11 403.99 404.00 402.00 402.25 403.92 1.67 0.42% 967 390,591
2021-11-10 404.75 404.75 402.20 404.00 402.25 -1.75 -0.43% 4,731 1,903,045
2021-11-09 403.99 404.00 403.32 404.00 404.00 0.00 0.00% 1,446 584,184
2021-11-08 403.00 404.00 402.00 403.00 404.00 1.00 0.25% 5,534 2,235,736
2021-11-04 401.00 403.00 401.00 403.76 403.00 -0.76 -0.19% 5,782 2,330,146
2021-11-03 400.00 404.00 399.00 400.12 403.76 3.64 0.91% 11,640 4,699,766
2021-11-02 403.00 403.99 400.00 403.32 400.12 -3.20 -0.79% 43,088 17,240,371
2021-11-01 403.00 404.00 403.00 404.00 403.32 -0.68 -0.17% 2,405 969,985
2021-10-28 403.00 404.19 402.99 402.99 404.00 1.01 0.25% 2,450 989,800
2021-10-27 404.00 404.20 402.50 404.15 402.71 -1.44 -0.36% 9,339 3,760,909
2021-10-26 403.50 404.20 403.50 402.99 404.15 1.16 0.29% 6,611 2,671,836
2021-10-25 404.75 404.75 402.50 404.73 402.99 -1.74 -0.43% 24,498 9,872,449
2021-10-22 403.50 404.75 403.50 403.11 404.73 1.62 0.40% 7,743 3,133,824
2021-10-21 401.00 404.00 401.00 401.23 403.11 1.88 0.47% 2,849 1,148,460
2021-10-20 401.50 401.50 401.00 401.49 401.23 -0.26 -0.06% 1,080 433,328
2021-10-19 400.00 404.75 400.00 399.75 401.49 1.74 0.44% 12,155 4,880,111
2021-10-18 400.00 400.00 399.00 399.00 399.75 0.75 0.19% 5,769 2,306,158
2021-10-15 399.00 399.00 396.00 395.53 399.00 3.47 0.88% 2,755 1,099,245
2021-10-14 399.99 400.00 395.00 393.42 395.53 2.11 0.54% 11,854 4,688,613
2021-10-13 399.99 399.99 392.00 400.00 393.42 -6.58 -1.65% 6,325 2,488,382
2021-10-12 390.00 404.99 390.00 390.52 400.00 9.48 2.43% 24,624 9,849,600
2021-10-11 403.00 403.00 390.00 400.58 390.52 -10.06 -2.51% 7,216 2,817,992
2021-10-08 371.00 406.00 371.00 381.00 400.58 19.58 5.14% 5,461 2,187,567
2021-10-07 360.10 382.00 360.10 368.03 381.00 12.97 3.52% 4,867 1,854,327
2021-10-06 390.00 390.00 360.10 383.80 368.03 -15.77 -4.11% 11,935 4,392,438
2021-10-05 411.00 412.00 380.00 410.00 383.80 -26.20 -6.39% 19,134 7,343,629
2021-10-04 415.00 416.00 410.00 417.00 410.00 -7.00 -1.68% 39,566 16,222,060
2021-10-01 418.40 418.40 417.00 416.93 417.00 0.07 0.02% 1,605 669,285
2021-09-30 415.00 418.40 412.00 418.19 416.93 -1.26 -0.30% 24,566 10,242,302
2021-09-29 418.49 418.49 415.00 415.48 418.19 2.71 0.65% 7,387 3,089,170
2021-09-28 420.00 424.00 415.00 418.50 415.48 -3.02 -0.72% 9,838 4,087,492
2021-09-27 420.00 424.00 418.00 420.00 418.50 -1.50 -0.36% 21,516 9,004,446
2021-09-24 420.00 420.00 419.97 419.95 420.00 0.05 0.01% 11,223 4,713,660
2021-09-23 419.97 420.00 419.00 416.55 419.95 3.40 0.82% 10,517 4,416,614
2021-09-22 410.00 419.98 410.00 410.63 416.55 5.92 1.44% 13,686 5,700,903
2021-09-21 411.00 414.50 408.00 409.25 410.63 1.38 0.34% 19,720 8,097,624
2021-09-20 410.00 411.00 408.00 408.60 409.25 0.65 0.16% 8,400 3,437,700
2021-09-17 408.99 412.00 408.00 408.89 408.60 -0.29 -0.07% 24,662 10,076,893
2021-09-16 409.00 409.00 408.00 410.78 408.89 -1.89 -0.46% 11,721 4,792,600
2021-09-15 412.00 412.00 410.00 409.99 410.78 0.79 0.19% 23,545 9,671,815
2021-09-14 410.00 414.99 405.00 409.62 409.99 0.37 0.09% 57,791 23,693,732
2021-09-13 416.00 425.00 400.00 415.64 409.62 -6.02 -1.45% 79,534 32,578,717
2021-09-10 410.00 418.00 406.00 404.83 415.64 10.81 2.67% 52,581 21,854,767
2021-09-09 379.90 417.00 379.90 363.89 404.83 40.94 11.25% 59,454 24,068,763
2021-09-08 357.80 379.90 355.00 355.93 363.89 7.96 2.24% 32,106 11,683,052
2021-09-07 355.00 360.00 333.00 324.21 355.93 31.72 9.78% 25,028 8,908,216
2021-09-06 335.00 367.50 322.00 325.51 324.21 -1.30 -0.40% 66,516 21,565,152
2021-09-03 330.00 346.00 320.00 325.88 325.51 -0.37 -0.11% 31,728 10,327,781
2021-09-02 315.00 330.00 315.00 301.12 325.88 24.76 8.22% 48,950 15,951,826
2021-09-01 301.00 314.98 296.00 300.70 301.12 0.42 0.14% 58,040 17,477,005
2021-08-31 296.00 302.00 296.00 294.77 300.70 5.93 2.01% 58,054 17,456,838
2021-08-30 292.00 297.50 290.50 294.16 294.77 0.61 0.21% 14,770 4,353,753
2021-08-27 287.00 297.99 287.00 288.15 294.16 6.01 2.09% 11,546 3,396,371
2021-08-26 274.00 290.00 273.10 277.33 288.15 10.82 3.90% 12,026 3,465,292
2021-08-25 269.00 282.50 269.00 269.41 277.33 7.92 2.94% 10,409 2,886,728
2021-08-24 248.00 270.00 248.00 255.12 269.41 14.29 5.60% 39,820 10,727,906
2021-08-23 255.00 263.00 251.00 255.60 255.12 -0.48 -0.19% 5,721 1,459,542
2021-08-20 260.00 265.00 255.00 263.57 255.60 -7.97 -3.02% 5,982 1,528,999
2021-08-19 265.00 270.00 261.00 267.34 263.57 -3.77 -1.41% 3,813 1,004,992
2021-08-18 275.00 275.00 265.11 275.00 267.34 -7.66 -2.79% 3,738 999,317
2021-08-17 279.00 283.99 275.00 276.93 275.00 -1.93 -0.70% 9,464 2,602,600
2021-08-16 270.35 278.10 270.00 278.12 276.93 -1.19 -0.43% 8,403 2,327,043
2021-08-13 280.00 282.00 277.00 279.84 278.12 -1.72 -0.61% 13,704 3,811,356
2021-08-12 285.00 285.00 275.00 283.86 279.84 -4.02 -1.42% 22,194 6,210,769
2021-08-11 290.00 293.00 283.00 290.01 283.86 -6.15 -2.12% 15,874 4,505,994
2021-08-10 290.00 295.00 286.00 264.99 290.01 25.02 9.44% 6,652 1,929,147
2021-08-09 290.00 290.00 262.00 288.69 264.99 -23.70 -8.21% 10,897 2,887,596
2021-08-06 298.00 300.00 261.00 294.01 288.69 -5.32 -1.81% 21,185 6,115,898
2021-08-05 280.00 315.00 280.00 279.15 294.01 14.86 5.32% 26,849 7,893,874
2021-08-04 246.90 280.99 246.90 245.82 279.15 33.33 13.56% 5,801 1,619,349
2021-08-03 245.00 247.00 245.00 246.35 245.82 -0.53 -0.22% 25,400 6,243,828
2021-08-02 245.00 250.00 239.00 245.00 246.35 1.35 0.55% 7,384 1,819,048
2021-07-30 241.00 245.00 236.00 241.00 245.00 4.00 1.66% 5,957 1,459,465
2021-07-29 238.00 245.00 234.00 240.50 241.00 0.50 0.21% 4,237 1,021,117
2021-07-28 239.99 241.00 239.99 240.00 240.50 0.50 0.21% 4,743 1,140,692
2021-07-27 240.00 240.00 238.00 238.57 240.00 1.43 0.60% 12,690 3,045,600
2021-07-26 236.00 240.00 235.99 236.00 238.57 2.57 1.09% 19,004 4,533,784
2021-07-24 236.00 236.00 236.00 233.63 236.00 2.37 1.01% 2,194 517,784
2021-07-23 229.00 236.00 229.00 235.27 233.63 -1.64 -0.70% 3,024 706,497
2021-07-22 228.00 236.00 218.00 221.93 235.27 13.34 6.01% 24,101 5,670,242
2021-07-21 228.00 228.00 220.00 227.88 221.93 -5.95 -2.61% 3,673 815,149
2021-07-20 224.00 228.00 223.00 224.76 227.88 3.12 1.39% 3,616 824,014
2021-07-19 230.00 236.00 217.00 222.43 224.76 2.33 1.05% 15,792 3,549,410
2021-07-09 230.00 235.00 218.10 230.00 222.43 -7.57 -3.29% 16,804 3,737,714
2021-07-08 235.00 235.00 220.00 235.00 230.00 -5.00 -2.13% 26,792 6,162,160
2021-07-07 235.00 239.00 235.00 235.00 235.00 0.00 0.00% 6,060 1,424,100
2021-07-06 235.00 235.00 235.00 233.37 235.00 1.63 0.70% 30 7,050
2021-07-05 235.00 240.00 223.00 239.00 233.37 -5.63 -2.36% 11,983 2,796,473
2021-07-02 239.00 239.00 239.00 238.07 239.00 0.93 0.39% 4,951 1,183,289
2021-07-01 235.00 239.00 226.00 238.98 238.07 -0.91 -0.38% 12,725 3,029,441
2021-06-30 239.00 239.00 226.00 237.94 238.98 1.04 0.44% 2,397 572,835
2021-06-29 238.00 239.00 235.00 236.21 237.94 1.73 0.73% 7,585 1,804,775
2021-06-28 215.01 249.00 215.01 220.19 236.21 16.02 7.28% 6,044 1,427,653
2021-06-25 216.00 225.00 215.00 215.00 220.19 5.19 2.41% 19,298 4,249,227
2021-06-24 214.00 217.00 214.00 215.00 215.00 0.00 0.00% 11,827 2,542,805
2021-06-23 215.00 215.00 214.00 214.45 215.00 0.55 0.26% 678 145,770
2021-06-22 214.50 214.90 213.00 213.19 214.45 1.26 0.59% 10,361 2,221,916
2021-06-21 214.89 214.90 213.00 214.89 213.19 -1.70 -0.79% 3,136 668,564
2021-06-18 213.00 214.90 213.00 213.00 214.89 1.89 0.89% 1,312 281,936
2021-06-17 213.01 214.99 213.00 213.88 213.00 -0.88 -0.41% 1,902 405,126
2021-06-16 213.00 214.00 213.00 213.50 213.88 0.38 0.18% 1,728 369,585
2021-06-15 213.00 213.50 213.00 212.88 213.50 0.62 0.29% 2,209 471,622
2021-06-14 212.90 213.00 212.50 212.10 212.88 0.78 0.37% 14,141 3,010,336
2021-06-11 213.00 213.00 212.00 212.99 212.10 -0.89 -0.42% 24,650 5,228,265
2021-06-10 213.00 213.00 212.00 212.01 212.99 0.98 0.46% 2,155 458,993
2021-06-08 212.00 212.99 212.00 211.95 212.01 0.06 0.03% 3,355 711,294
2021-06-07 212.00 212.99 211.00 209.33 211.95 2.62 1.25% 5,674 1,202,604
2021-06-04 210.00 212.00 207.50 207.03 209.33 2.30 1.11% 1,741 364,444
2021-06-03 212.99 212.99 207.01 209.23 207.03 -2.20 -1.05% 10,546 2,183,338
2021-06-02 207.00 212.50 207.00 207.00 209.23 2.23 1.08% 2,705 565,967
2021-05-31 207.02 208.00 207.00 206.63 207.00 0.37 0.18% 12,736 2,636,352
2021-05-28 207.00 208.00 206.03 207.00 206.63 -0.47 -0.18% 23,891 4,936,597
2021-05-27 207.00 207.00 206.03 207.00 207.00 0.00 0.00% 5,808 1,202,256
2021-05-25 207.00 207.00 206.00 208.13 207.00 -1.13 -0.54% 7,296 1,510,272
2021-05-24 210.00 212.00 207.80 209.08 208.13 -0.95 -0.45% 31,141 6,481,376
2021-05-21 209.00 211.00 209.00 209.98 209.08 -0.90 -0.43% 27,684 5,788,171
2021-05-20 214.00 214.00 209.00 214.00 209.98 -4.02 -1.88% 33,960 7,130,921
2021-05-19 215.00 215.00 210.01 209.49 214.00 4.51 2.15% 1,506 322,284
2021-05-18 213.00 213.00 209.00 213.00 209.49 -3.51 -1.65% 30,022 6,289,309
2021-05-17 210.00 213.00 210.00 210.28 213.00 2.72 1.29% 1,271 270,723
2021-05-14 210.30 210.30 210.00 210.33 210.28 -0.05 -0.02% 4,603 967,919
2021-05-13 212.00 213.00 210.00 209.50 210.33 0.83 0.40% 27,450 5,773,559
2021-05-12 210.00 213.00 209.01 210.30 209.50 -0.80 -0.38% 6,717 1,407,212
2021-05-11 213.20 214.57 209.50 213.20 210.30 -2.90 -1.36% 43,975 9,247,943
2021-05-10 209.00 213.20 209.00 208.59 213.20 4.61 2.21% 3,394 723,601
2021-05-07 208.50 208.95 208.40 208.05 208.59 0.54 0.26% 3,486 727,145
2021-05-06 208.95 208.95 208.00 208.08 208.05 -0.03 -0.01% 18,430 3,834,362
2021-05-05 208.60 208.95 208.00 208.60 208.08 -0.52 -0.25% 8,368 1,741,213
2021-05-04 208.00 208.90 208.00 208.00 208.60 0.60 0.29% 42,762 8,920,153
2021-05-03 208.80 208.80 208.00 207.51 208.00 0.49 0.24% 11,215 2,332,720
2021-04-30 208.00 208.90 206.30 206.78 207.51 0.73 0.35% 5,940 1,232,609
2021-04-29 209.00 209.00 206.00 208.28 206.78 -1.50 -0.72% 25,161 5,202,792
2021-04-28 210.00 211.00 208.00 209.01 208.28 -0.73 -0.35% 8,959 1,865,981
2021-04-27 212.70 212.70 208.50 209.78 209.01 -0.77 -0.37% 20,370 4,257,534
2021-04-26 212.40 212.70 209.00 212.18 209.78 -2.40 -1.13% 25,305 5,308,483
2021-04-23 212.50 212.50 211.00 211.67 212.18 0.51 0.24% 5,675 1,204,122
2021-04-22 212.75 212.75 210.00 212.69 211.67 -1.02 -0.48% 9,300 1,968,531
2021-04-21 212.00 212.75 211.00 209.89 212.69 2.80 1.33% 4,165 885,854
2021-04-20 212.85 212.85 209.50 212.85 209.89 -2.96 -1.39% 34,817 7,307,740
2021-04-19 214.00 214.20 212.00 214.48 212.85 -1.63 -0.76% 19,666 4,185,908
2021-04-16 214.99 214.99 214.00 214.00 214.48 0.48 0.22% 14,324 3,072,212
2021-04-15 212.01 214.00 212.01 212.89 214.00 1.11 0.52% 10,914 2,335,596
2021-04-14 213.00 213.00 212.61 213.00 212.89 -0.11 -0.05% 4,904 1,044,013
2021-04-13 213.00 213.40 212.50 213.21 213.00 -0.21 -0.10% 11,458 2,440,554
2021-04-12 213.00 213.90 213.00 212.12 213.21 1.09 0.51% 7,673 1,635,960
2021-04-09 213.00 214.90 209.00 212.00 212.12 0.12 0.06% 20,202 4,285,248
2021-04-08 212.00 214.89 208.01 212.23 212.00 -0.23 -0.11% 22,619 4,795,228
2021-04-07 212.10 214.90 212.00 212.64 212.23 -0.41 -0.19% 2,679 568,564
2021-04-06 215.00 215.00 212.01 215.00 212.64 -2.36 -1.10% 9,636 2,048,999
2021-04-05 215.50 217.00 208.02 211.64 215.00 3.36 1.59% 37,306 8,020,790
2021-04-02 212.00 216.00 208.01 212.21 211.64 -0.57 -0.27% 58,715 12,426,443
2021-04-01 212.00 212.50 211.80 212.82 212.21 -0.61 -0.29% 4,401 933,936
2021-03-31 210.00 213.00 209.00 213.00 212.82 -0.18 -0.08% 8,735 1,858,983
2021-03-30 211.90 213.00 208.00 208.87 213.00 4.13 1.98% 13,492 2,873,796
2021-03-29 212.00 212.00 208.00 211.65 208.87 -2.78 -1.31% 9,888 2,065,307
2021-03-26 212.00 212.30 210.00 211.81 211.65 -0.16 -0.08% 4,600 973,590
2021-03-25 210.00 212.00 209.00 211.72 211.81 0.09 0.04% 19,534 4,137,497
2021-03-24 211.90 211.90 210.00 211.84 211.72 -0.12 -0.06% 6,495 1,375,121
2021-03-23 211.00 212.39 211.00 212.40 211.84 -0.56 -0.26% 10,757 2,278,763
2021-03-22 212.50 212.50 210.00 212.59 212.40 -0.19 -0.09% 6,656 1,413,734
2021-03-19 212.98 212.99 210.00 212.20 212.59 0.39 0.18% 7,628 1,621,637
2021-03-18 209.00 212.98 209.00 206.38 212.20 5.82 2.82% 6,650 1,411,130
2021-03-17 209.80 213.90 206.00 208.79 206.38 -2.41 -1.15% 69,604 14,364,874
2021-03-16 213.50 214.90 206.00 212.59 208.79 -3.80 -1.79% 41,849 8,737,653
2021-03-15 213.00 213.50 205.00 213.07 212.59 -0.48 -0.23% 30,033 6,384,715
2021-03-12 210.00 214.50 204.00 208.80 213.07 4.27 2.05% 51,894 11,057,055
2021-03-11 206.80 215.00 206.00 206.90 208.80 1.90 0.92% 54,074 11,290,651
2021-03-10 208.80 208.80 204.00 207.51 206.90 -0.61 -0.29% 33,101 6,848,597
2021-03-09 206.20 209.30 205.00 206.03 207.51 1.48 0.72% 19,007 3,944,143
2021-03-05 208.00 208.00 206.00 209.24 206.03 -3.21 -1.53% 9,731 2,004,878
2021-03-04 208.00 209.50 207.00 209.26 209.24 -0.02 -0.01% 17,154 3,589,303
2021-03-03 209.50 210.00 208.00 206.60 209.26 2.66 1.29% 6,408 1,340,938
2021-03-02 210.00 210.00 206.01 205.82 206.60 0.78 0.38% 13,112 2,708,939
2021-03-01 215.80 216.00 205.00 216.00 205.82 -10.18 -4.71% 53,213 10,952,300
2021-02-26 216.50 218.00 216.00 209.46 216.00 6.54 3.12% 8,591 1,855,656
2021-02-25 215.00 219.00 204.00 209.38 209.46 0.08 0.04% 71,220 14,917,741
2021-02-24 212.00 218.00 204.00 215.00 209.38 -5.62 -2.61% 30,639 6,415,194
2021-02-23 209.00 218.00 209.00 209.09 215.00 5.91 2.83% 12,928 2,779,520
2021-02-22 209.20 209.30 208.00 209.76 209.09 -0.67 -0.32% 12,600 2,634,534
2021-02-19 208.00 215.00 208.00 207.61 209.76 2.15 1.04% 23,553 4,940,477
2021-02-18 206.90 216.00 205.00 206.00 207.61 1.61 0.78% 117,496 24,393,345
2021-02-17 206.12 207.00 206.00 207.00 206.00 -1.00 -0.48% 8,832 1,819,392
2021-02-16 209.00 209.00 206.11 203.88 207.00 3.12 1.53% 3,596 744,372
2021-02-15 210.00 210.00 203.00 209.75 203.88 -5.87 -2.80% 7,423 1,513,401
2021-02-11 214.00 214.00 206.50 212.35 209.75 -2.60 -1.22% 14,587 3,059,623
2021-02-10 204.00 218.00 203.00 203.88 212.35 8.47 4.15% 195,479 41,509,966
2021-02-09 204.00 204.00 203.10 203.78 203.88 0.10 0.05% 6,080 1,239,590
2021-02-08 203.00 204.00 203.00 202.79 203.78 0.99 0.49% 23,718 4,833,254
2021-02-05 204.00 204.00 202.50 204.00 202.79 -1.21 -0.59% 4,353 882,745
2021-02-04 203.00 204.00 203.00 204.00 204.00 0.00 0.00% 5,039 1,027,956
2021-02-03 202.60 204.00 202.60 203.94 204.00 0.06 0.03% 5,733 1,169,532
2021-02-02 203.00 204.00 202.20 204.00 203.94 -0.06 -0.03% 6,347 1,294,407
2021-02-01 203.99 204.00 202.50 202.88 204.00 1.12 0.55% 4,991 1,018,164
2021-01-29 203.99 204.00 202.10 203.50 202.88 -0.62 -0.30% 11,891 2,412,446
2021-01-28 203.99 203.99 203.00 203.99 203.50 -0.49 -0.24% 3,773 767,806
2021-01-27 202.50 203.99 201.00 202.20 203.99 1.79 0.89% 2,932 598,099
2021-01-26 204.00 204.00 201.10 203.02 202.20 -0.82 -0.40% 5,228 1,057,102
2021-01-25 204.00 204.00 200.00 200.06 203.02 2.96 1.48% 7,247 1,471,286
2021-01-22 206.80 206.99 200.00 206.54 200.06 -6.48 -3.14% 13,071 2,614,984
2021-01-21 205.00 206.87 204.00 206.87 206.54 -0.33 -0.16% 4,345 897,416
2021-01-20 206.89 206.89 205.00 206.00 206.87 0.87 0.42% 140 28,962
2021-01-19 204.50 206.00 204.50 206.00 206.00 0.00 0.00% 1,331 274,186
2021-01-18 205.00 206.90 204.50 205.00 206.00 1.00 0.49% 1,060 218,360
2021-01-15 205.00 205.00 205.00 205.01 205.00 -0.01 0.00% 2,009 411,845
2021-01-14 205.00 207.00 205.00 204.97 205.01 0.04 0.02% 3,650 748,287
2021-01-13 206.00 206.00 204.00 208.67 204.97 -3.70 -1.77% 1,977 405,226
2021-01-12 209.97 209.97 200.00 208.36 208.67 0.31 0.15% 1,920 400,646
2021-01-11 205.00 208.50 205.00 205.00 208.36 3.36 1.64% 2,451 510,690
2021-01-08 203.50 205.00 203.50 204.00 205.00 1.00 0.49% 1,234 252,970
2021-01-07 205.00 208.50 204.00 204.98 204.00 -0.98 -0.48% 10,795 2,202,180
2021-01-06 205.00 205.00 204.10 204.61 204.98 0.37 0.18% 2,509 514,295
2021-01-05 205.00 205.00 204.10 205.01 204.61 -0.40 -0.20% 2,553 522,369
2021-01-04 205.00 206.00 203.60 205.00 205.01 0.01 0.00% 20,459 4,194,300
2020-12-31 205.00 205.00 204.00 205.00 205.00 0.00 0.00% 14,295 2,930,475
2020-12-30 205.00 205.00 204.60 204.13 205.00 0.87 0.43% 3,575 732,875
2020-12-28 205.00 209.00 204.10 205.00 204.13 -0.87 -0.42% 7,219 1,473,614
2020-12-25 205.00 205.00 205.00 205.24 205.00 -0.24 -0.12% 2,179 446,695
2020-12-24 204.50 209.99 204.00 204.50 205.24 0.74 0.36% 7,047 1,446,326