| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2026-01-02 | 800.00 | 800.00 | 800.00 | 882.89 | 800.00 | -82.89 | -9.39% | 225 | 180,000 |
| 2025-12-31 | 800.00 | 925.00 | 780.00 | 812.56 | 882.89 | 70.33 | 8.66% | 55,738 | 49,210,523 |
| 2025-12-30 | 779.90 | 835.00 | 779.90 | 780.00 | 812.56 | 32.56 | 4.17% | 12,118 | 9,846,602 |
| 2025-12-26 | 780.00 | 780.00 | 780.00 | 799.00 | 780.00 | -19.00 | -2.38% | 40 | 31,200 |
| 2025-12-25 | 799.00 | 799.00 | 799.00 | 735.54 | 799.00 | 63.46 | 8.63% | 56 | 44,744 |
| 2025-12-24 | 736.00 | 736.01 | 730.10 | 774.73 | 735.54 | -39.19 | -5.06% | 100 | 73,554 |
| 2025-12-23 | 770.00 | 790.00 | 770.00 | 789.80 | 774.73 | -15.07 | -1.91% | 55 | 42,610 |
| 2025-12-22 | 773.00 | 840.00 | 773.00 | 773.00 | 789.80 | 16.80 | 2.17% | 3,632 | 2,868,554 |
| 2025-12-19 | 773.00 | 773.00 | 773.00 | 764.00 | 773.00 | 9.00 | 1.18% | 13 | 10,049 |
| 2025-12-18 | 764.00 | 764.00 | 764.00 | 766.23 | 764.00 | -2.23 | -0.29% | 9 | 6,876 |
| 2025-12-17 | 759.00 | 775.00 | 759.00 | 747.40 | 766.23 | 18.83 | 2.52% | 1,891 | 1,448,941 |
| 2025-12-15 | 730.00 | 759.00 | 730.00 | 752.91 | 747.40 | -5.51 | -0.73% | 5 | 3,737 |
| 2025-12-12 | 759.00 | 759.00 | 711.02 | 723.45 | 752.91 | 29.46 | 4.07% | 62 | 46,680 |
| 2025-12-10 | 735.00 | 735.00 | 706.00 | 734.12 | 723.45 | -10.67 | -1.45% | 1,709 | 1,236,376 |
| 2025-12-08 | 731.01 | 760.00 | 731.01 | 770.00 | 734.12 | -35.88 | -4.66% | 112 | 82,221 |
| 2025-12-05 | 730.00 | 773.49 | 730.00 | 730.00 | 770.00 | 40.00 | 5.48% | 238 | 183,260 |
| 2025-12-04 | 730.00 | 730.00 | 730.00 | 770.00 | 730.00 | -40.00 | -5.19% | 417 | 304,410 |
| 2025-12-03 | 770.00 | 770.00 | 770.00 | 774.00 | 770.00 | -4.00 | -0.52% | 8 | 6,160 |
| 2025-12-01 | 774.00 | 774.00 | 774.00 | 773.26 | 774.00 | 0.74 | 0.10% | 15 | 11,610 |
| 2025-11-28 | 774.00 | 774.00 | 770.00 | 770.00 | 773.26 | 3.26 | 0.42% | 27 | 20,878 |
| 2025-11-27 | 775.00 | 775.00 | 770.00 | 776.20 | 770.00 | -6.20 | -0.80% | 438 | 337,260 |
| 2025-11-25 | 776.00 | 777.00 | 770.00 | 777.00 | 776.20 | -0.80 | -0.10% | 1,227 | 952,397 |
| 2025-11-24 | 777.00 | 777.00 | 777.00 | 779.00 | 777.00 | -2.00 | -0.26% | 45 | 34,965 |
| 2025-11-20 | 779.00 | 779.00 | 779.00 | 740.02 | 779.00 | 38.98 | 5.27% | 115 | 89,585 |
| 2025-11-19 | 730.00 | 778.00 | 730.00 | 735.00 | 740.02 | 5.02 | 0.68% | 254 | 187,965 |
| 2025-11-17 | 735.02 | 735.02 | 735.00 | 735.00 | 735.00 | 0.00 | 0.00% | 186 | 136,710 |
| 2025-11-14 | 735.00 | 735.00 | 735.00 | 724.35 | 735.00 | 10.65 | 1.47% | 10 | 7,350 |
| 2025-11-11 | 750.00 | 750.00 | 722.00 | 735.00 | 724.35 | -10.65 | -1.45% | 3,171 | 2,296,914 |
| 2025-11-06 | 730.06 | 735.00 | 730.06 | 727.60 | 735.00 | 7.40 | 1.02% | 717 | 526,995 |
| 2025-10-31 | 727.05 | 778.00 | 727.05 | 778.99 | 727.60 | -51.39 | -6.60% | 1,011 | 735,604 |
| 2025-10-24 | 721.04 | 778.99 | 721.04 | 780.00 | 778.99 | -1.01 | -0.13% | 91 | 70,888 |
| 2025-10-22 | 780.00 | 780.00 | 780.00 | 798.00 | 780.00 | -18.00 | -2.26% | 53 | 41,340 |
| 2025-10-20 | 798.00 | 798.00 | 720.01 | 798.00 | 798.00 | 0.00 | 0.00% | 777 | 620,046 |
| 2025-10-17 | 798.00 | 798.00 | 798.00 | 720.00 | 798.00 | 78.00 | 10.83% | 1 | 798 |
| 2025-10-16 | 800.00 | 800.00 | 720.00 | 800.00 | 720.00 | -80.00 | -10.00% | 51 | 36,720 |
| 2025-10-15 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00% | 16 | 12,800 |
| 2025-10-14 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00% | 5 | 4,000 |
| 2025-10-13 | 800.00 | 800.00 | 800.00 | 760.00 | 800.00 | 40.00 | 5.26% | 1 | 800 |
| 2025-10-10 | 760.00 | 760.00 | 760.00 | 764.56 | 760.00 | -4.56 | -0.60% | 300 | 228,000 |
| 2025-10-09 | 725.00 | 800.00 | 725.00 | 802.65 | 764.56 | -38.09 | -4.75% | 383 | 292,826 |
| 2025-10-08 | 744.00 | 850.00 | 744.00 | 740.00 | 802.65 | 62.65 | 8.47% | 141,166 | 113,306,890 |
| 2025-10-07 | 740.00 | 740.00 | 740.00 | 704.00 | 740.00 | 36.00 | 5.11% | 15 | 11,100 |
| 2025-10-06 | 704.00 | 704.00 | 704.00 | 740.19 | 704.00 | -36.19 | -4.89% | 627 | 441,408 |
| 2025-10-03 | 740.00 | 745.00 | 740.00 | 746.00 | 740.19 | -5.81 | -0.78% | 104 | 76,980 |
| 2025-10-01 | 705.01 | 746.00 | 705.01 | 746.29 | 746.00 | -0.29 | -0.04% | 8,015 | 5,979,190 |
| 2025-09-30 | 704.01 | 746.50 | 704.01 | 745.61 | 746.29 | 0.68 | 0.09% | 8,113 | 6,054,651 |
| 2025-09-29 | 715.00 | 747.99 | 704.00 | 740.00 | 745.61 | 5.61 | 0.76% | 8,293 | 6,183,344 |
| 2025-09-26 | 740.00 | 746.00 | 720.00 | 739.00 | 740.00 | 1.00 | 0.14% | 8,310 | 6,149,400 |
| 2025-09-25 | 739.00 | 739.00 | 739.00 | 715.86 | 739.00 | 23.14 | 3.23% | 8,074 | 5,966,686 |
| 2025-09-23 | 712.00 | 747.98 | 712.00 | 747.99 | 715.86 | -32.13 | -4.30% | 420 | 300,661 |
| 2025-09-22 | 747.99 | 747.99 | 747.99 | 749.69 | 747.99 | -1.70 | -0.23% | 13 | 9,724 |
| 2025-09-15 | 749.69 | 749.69 | 749.69 | 713.00 | 749.69 | 36.69 | 5.15% | 2 | 1,499 |
| 2025-09-12 | 713.00 | 713.00 | 713.00 | 712.00 | 713.00 | 1.00 | 0.14% | 175 | 124,775 |
| 2025-09-09 | 712.00 | 712.00 | 712.00 | 711.00 | 712.00 | 1.00 | 0.14% | 352 | 250,624 |
| 2025-09-08 | 711.00 | 711.00 | 711.00 | 749.90 | 711.00 | -38.90 | -5.19% | 23 | 16,353 |
| 2025-09-04 | 748.00 | 749.90 | 748.00 | 710.01 | 749.90 | 39.89 | 5.62% | 36 | 26,996 |
| 2025-09-02 | 710.01 | 710.01 | 710.01 | 704.00 | 710.01 | 6.01 | 0.85% | 75 | 53,251 |
| 2025-08-27 | 704.00 | 704.00 | 704.00 | 749.99 | 704.00 | -45.99 | -6.13% | 600 | 422,400 |
| 2025-08-26 | 749.99 | 749.99 | 749.99 | 749.98 | 749.99 | 0.01 | 0.00% | 10 | 7,500 |
| 2025-08-25 | 749.99 | 749.99 | 749.98 | 749.99 | 749.98 | -0.01 | 0.00% | 76,432 | 57,322,471 |
| 2025-08-19 | 705.16 | 749.99 | 705.16 | 705.01 | 749.99 | 44.98 | 6.38% | 63 | 47,249 |
| 2025-08-18 | 705.01 | 705.01 | 705.01 | 749.99 | 705.01 | -44.98 | -6.00% | 160 | 112,802 |
| 2025-08-15 | 749.99 | 749.99 | 749.99 | 750.00 | 749.99 | -0.01 | 0.00% | 13 | 9,750 |
| 2025-08-12 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0.00 | 0.00% | 15 | 11,250 |
| 2025-08-11 | 750.00 | 750.00 | 750.00 | 758.99 | 750.00 | -8.99 | -1.18% | 1,405 | 1,053,750 |
| 2025-08-08 | 701.00 | 758.99 | 701.00 | 758.99 | 758.99 | 0.00 | 0.00% | 291 | 220,866 |
| 2025-08-07 | 761.99 | 761.99 | 706.00 | 763.00 | 758.99 | -4.01 | -0.53% | 22 | 16,698 |
| 2025-08-06 | 763.00 | 763.00 | 763.00 | 704.64 | 763.00 | 58.36 | 8.28% | 1 | 763 |
| 2025-08-05 | 746.99 | 746.99 | 700.01 | 746.99 | 704.64 | -42.35 | -5.67% | 5,597 | 3,943,870 |
| 2025-08-04 | 731.00 | 746.99 | 730.10 | 747.00 | 746.99 | -0.01 | 0.00% | 202 | 150,892 |
| 2025-08-01 | 747.00 | 747.00 | 747.00 | 747.00 | 747.00 | 0.00 | 0.00% | 13 | 9,711 |
| 2025-07-31 | 747.00 | 747.00 | 747.00 | 721.01 | 747.00 | 25.99 | 3.60% | 13 | 9,711 |
| 2025-07-29 | 721.01 | 721.01 | 721.00 | 740.00 | 721.01 | -18.99 | -2.57% | 1,325 | 955,338 |
| 2025-07-28 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0.00 | 0.00% | 204 | 150,960 |
| 2025-07-25 | 740.00 | 740.00 | 740.00 | 749.99 | 740.00 | -9.99 | -1.33% | 46 | 34,040 |
| 2025-07-23 | 721.00 | 749.99 | 721.00 | 749.99 | 749.99 | 0.00 | 0.00% | 17 | 12,750 |
| 2025-07-18 | 721.00 | 749.99 | 721.00 | 720.95 | 749.99 | 29.04 | 4.03% | 1,421 | 1,065,736 |
| 2025-07-09 | 740.00 | 740.00 | 720.00 | 737.81 | 720.95 | -16.86 | -2.29% | 7,936 | 5,721,459 |
| 2025-07-09 | 740.00 | 740.00 | 720.00 | 737.81 | 720.95 | -16.86 | -2.29% | 7,936 | 5,721,459 |
| 2025-07-08 | 750.01 | 750.01 | 735.00 | 766.00 | 737.81 | -28.19 | -3.68% | 530 | 391,039 |
| 2025-07-07 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | 0.00 | 0.00% | 51 | 39,066 |
| 2025-07-04 | 766.00 | 766.00 | 766.00 | 750.01 | 766.00 | 15.99 | 2.13% | 127 | 97,282 |
| 2025-07-03 | 750.01 | 750.01 | 750.01 | 750.00 | 750.01 | 0.01 | 0.00% | 49 | 36,750 |
| 2025-06-30 | 750.00 | 750.00 | 750.00 | 769.00 | 750.00 | -19.00 | -2.47% | 14 | 10,500 |
| 2025-06-27 | 769.00 | 769.00 | 769.00 | 735.17 | 769.00 | 33.83 | 4.60% | 84 | 64,596 |
| 2025-06-24 | 735.17 | 735.17 | 735.17 | 735.17 | 735.17 | 0.00 | 0.00% | 424 | 311,712 |
| 2025-06-23 | 735.00 | 769.00 | 735.00 | 769.00 | 735.17 | -33.83 | -4.40% | 397 | 291,862 |
| 2025-06-19 | 769.00 | 769.00 | 769.00 | 750.00 | 769.00 | 19.00 | 2.53% | 1 | 769 |
| 2025-06-17 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0.00 | 0.00% | 1,410 | 1,057,500 |
| 2025-06-16 | 750.00 | 750.00 | 750.00 | 769.00 | 750.00 | -19.00 | -2.47% | 2,003 | 1,502,250 |
| 2025-06-10 | 769.00 | 769.00 | 769.00 | 769.00 | 769.00 | 0.00 | 0.00% | 7 | 5,383 |
| 2025-06-09 | 769.00 | 769.00 | 769.00 | 735.01 | 769.00 | 33.99 | 4.62% | 10 | 7,690 |
| 2025-06-04 | 735.01 | 735.01 | 735.01 | 739.06 | 735.01 | -4.05 | -0.55% | 1,500 | 1,102,515 |
| 2025-06-02 | 740.00 | 770.00 | 735.00 | 749.79 | 739.06 | -10.73 | -1.43% | 1,115 | 824,052 |
| 2025-05-29 | 770.00 | 770.00 | 735.00 | 773.00 | 749.79 | -23.21 | -3.00% | 407 | 305,165 |
| 2025-05-28 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | 0.00 | 0.00% | 1 | 773 |
| 2025-05-27 | 773.00 | 773.00 | 773.00 | 775.00 | 773.00 | -2.00 | -0.26% | 26 | 20,098 |
| 2025-05-26 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0.00 | 0.00% | 997 | 772,675 |
| 2025-05-23 | 775.00 | 775.00 | 775.00 | 770.36 | 775.00 | 4.64 | 0.60% | 227 | 175,925 |
| 2025-05-22 | 771.00 | 771.00 | 770.00 | 775.00 | 770.36 | -4.64 | -0.60% | 1,335 | 1,028,431 |
| 2025-05-20 | 775.00 | 775.00 | 775.00 | 776.00 | 775.00 | -1.00 | -0.13% | 708 | 548,700 |
| 2025-05-19 | 776.00 | 776.00 | 776.00 | 775.00 | 776.00 | 1.00 | 0.13% | 25 | 19,400 |
| 2025-05-16 | 775.00 | 775.00 | 775.00 | 777.00 | 775.00 | -2.00 | -0.26% | 1 | 775 |
| 2025-05-12 | 760.00 | 777.00 | 750.00 | 760.00 | 777.00 | 17.00 | 2.24% | 5,304 | 4,121,208 |
| 2025-05-09 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0.00 | 0.00% | 1,495 | 1,136,200 |
| 2025-05-08 | 760.00 | 760.00 | 760.00 | 776.41 | 760.00 | -16.41 | -2.11% | 222 | 168,720 |
| 2025-05-07 | 774.99 | 777.00 | 774.99 | 775.00 | 776.41 | 1.41 | 0.18% | 395 | 306,682 |
| 2025-05-06 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0.00 | 0.00% | 1 | 775 |
| 2025-05-05 | 775.00 | 775.00 | 775.00 | 778.00 | 775.00 | -3.00 | -0.39% | 6 | 4,650 |
| 2025-05-02 | 778.00 | 778.00 | 778.00 | 750.00 | 778.00 | 28.00 | 3.73% | 4 | 3,112 |
| 2025-05-01 | 750.00 | 750.00 | 750.00 | 733.95 | 750.00 | 16.05 | 2.19% | 100 | 75,000 |
| 2025-04-30 | 734.10 | 734.10 | 731.01 | 748.56 | 733.95 | -14.61 | -1.95% | 43 | 31,560 |
| 2025-04-25 | 750.00 | 750.00 | 734.00 | 732.50 | 748.56 | 16.06 | 2.19% | 100 | 74,856 |
| 2025-04-24 | 733.00 | 733.00 | 731.00 | 740.00 | 732.50 | -7.50 | -1.01% | 20 | 14,650 |
| 2025-04-22 | 740.00 | 740.00 | 740.00 | 740.49 | 740.00 | -0.49 | -0.07% | 1,500 | 1,110,000 |
| 2025-04-21 | 750.00 | 750.00 | 740.00 | 778.99 | 740.49 | -38.50 | -4.94% | 247 | 182,901 |
| 2025-04-17 | 778.99 | 778.99 | 778.99 | 725.06 | 778.99 | 53.93 | 7.44% | 50 | 38,950 |
| 2025-04-15 | 725.06 | 725.06 | 725.06 | 730.00 | 725.06 | -4.94 | -0.68% | 1 | 725 |
| 2025-04-14 | 730.00 | 730.00 | 730.00 | 720.01 | 730.00 | 9.99 | 1.39% | 111 | 81,030 |
| 2025-04-09 | 721.00 | 721.00 | 720.00 | 720.01 | 720.01 | 0.00 | 0.00% | 461 | 331,925 |
| 2025-04-08 | 720.01 | 720.01 | 720.01 | 720.01 | 720.01 | 0.00 | 0.00% | 441 | 317,524 |
| 2025-04-07 | 720.01 | 720.01 | 720.01 | 771.61 | 720.01 | -51.60 | -6.69% | 122 | 87,841 |
| 2025-04-04 | 800.00 | 800.00 | 765.00 | 800.00 | 771.61 | -28.39 | -3.55% | 310 | 239,199 |
| 2025-04-03 | 800.00 | 800.00 | 800.00 | 800.04 | 800.00 | -0.04 | 0.00% | 162 | 129,600 |
| 2025-04-02 | 801.00 | 801.00 | 800.00 | 800.00 | 800.04 | 0.04 | 0.01% | 1,151 | 920,846 |
| 2025-04-01 | 800.00 | 800.00 | 800.00 | 803.00 | 800.00 | -3.00 | -0.37% | 3 | 2,400 |
| 2025-03-31 | 800.00 | 803.00 | 800.00 | 800.00 | 803.00 | 3.00 | 0.38% | 2,740 | 2,200,220 |
| 2025-03-28 | 800.00 | 800.00 | 800.00 | 800.07 | 800.00 | -0.07 | -0.01% | 922 | 737,600 |
| 2025-03-27 | 800.00 | 803.00 | 800.00 | 800.00 | 800.07 | 0.07 | 0.01% | 128 | 102,409 |
| 2025-03-26 | 803.00 | 803.00 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00% | 12,514 | 10,011,200 |
| 2025-03-25 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00% | 7,124 | 5,699,200 |
| 2025-03-24 | 800.00 | 800.00 | 800.00 | 799.99 | 800.00 | 0.01 | 0.00% | 4,248 | 3,398,400 |
| 2025-03-21 | 800.00 | 800.00 | 799.99 | 800.01 | 799.99 | -0.02 | 0.00% | 26,833 | 21,466,132 |
| 2025-03-20 | 800.00 | 804.00 | 800.00 | 800.00 | 800.01 | 0.01 | 0.00% | 1,132 | 905,611 |
| 2025-03-19 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00% | 418 | 334,400 |
| 2025-03-18 | 795.00 | 808.99 | 795.00 | 798.13 | 800.00 | 1.87 | 0.23% | 149,850 | 119,880,000 |
| 2025-03-17 | 792.00 | 799.99 | 792.00 | 792.00 | 798.13 | 6.13 | 0.77% | 21,702 | 17,321,017 |
| 2025-03-14 | 766.00 | 799.00 | 766.00 | 765.00 | 792.00 | 27.00 | 3.53% | 18,673 | 14,789,016 |
| 2025-03-13 | 765.00 | 765.00 | 765.00 | 767.02 | 765.00 | -2.02 | -0.26% | 951 | 727,515 |
| 2025-03-12 | 745.01 | 769.00 | 745.01 | 769.00 | 767.02 | -1.98 | -0.26% | 13,495 | 10,350,935 |
| 2025-03-11 | 769.00 | 769.00 | 769.00 | 745.38 | 769.00 | 23.62 | 3.17% | 33 | 25,377 |
| 2025-03-10 | 749.93 | 769.00 | 745.00 | 749.93 | 745.38 | -4.55 | -0.61% | 10,196 | 7,599,894 |
| 2025-03-07 | 768.00 | 768.00 | 745.01 | 769.00 | 749.93 | -19.07 | -2.48% | 1,058 | 793,426 |
| 2025-03-06 | 757.00 | 769.00 | 757.00 | 756.13 | 769.00 | 12.87 | 1.70% | 163 | 125,347 |
| 2025-02-28 | 760.00 | 769.00 | 751.00 | 750.62 | 756.13 | 5.51 | 0.73% | 302 | 228,351 |
| 2025-02-27 | 769.00 | 769.00 | 745.00 | 769.00 | 750.62 | -18.38 | -2.39% | 2,621 | 1,967,375 |
| 2025-02-26 | 769.00 | 769.00 | 769.00 | 756.74 | 769.00 | 12.26 | 1.62% | 111 | 85,359 |
| 2025-02-25 | 769.00 | 769.00 | 756.03 | 759.33 | 756.74 | -2.59 | -0.34% | 75 | 56,756 |
| 2025-02-24 | 761.05 | 771.00 | 756.01 | 771.83 | 759.33 | -12.50 | -1.62% | 4,496 | 3,413,948 |
| 2025-02-21 | 775.00 | 775.00 | 760.03 | 773.71 | 771.83 | -1.88 | -0.24% | 2,381 | 1,837,727 |
| 2025-02-20 | 775.00 | 775.00 | 770.00 | 746.14 | 773.71 | 27.57 | 3.70% | 1,607 | 1,243,352 |
| 2025-02-19 | 745.02 | 773.50 | 745.02 | 745.02 | 746.14 | 1.12 | 0.15% | 68 | 50,738 |
| 2025-02-17 | 750.05 | 750.06 | 745.00 | 758.35 | 745.02 | -13.33 | -1.76% | 5,398 | 4,021,618 |
| 2025-02-14 | 775.00 | 775.00 | 750.03 | 775.78 | 758.35 | -17.43 | -2.25% | 3 | 2,275 |
| 2025-02-13 | 776.98 | 776.98 | 775.00 | 776.98 | 775.78 | -1.20 | -0.15% | 104 | 80,681 |
| 2025-02-12 | 750.04 | 776.99 | 750.04 | 790.00 | 776.98 | -13.02 | -1.65% | 29 | 22,532 |
| 2025-02-11 | 760.00 | 790.00 | 750.03 | 752.52 | 790.00 | 37.48 | 4.98% | 2,750 | 2,172,500 |
| 2025-02-10 | 760.02 | 761.00 | 750.03 | 782.34 | 752.52 | -29.82 | -3.81% | 3,978 | 2,993,525 |
| 2025-02-07 | 788.00 | 788.00 | 780.00 | 788.00 | 782.34 | -5.66 | -0.72% | 166 | 129,868 |
| 2025-02-06 | 790.00 | 790.00 | 750.02 | 790.00 | 788.00 | -2.00 | -0.25% | 1,302 | 1,025,976 |
| 2025-02-05 | 790.00 | 790.00 | 790.00 | 799.00 | 790.00 | -9.00 | -1.13% | 151 | 119,290 |
| 2025-02-04 | 799.00 | 799.00 | 799.00 | 790.83 | 799.00 | 8.17 | 1.03% | 13 | 10,387 |
| 2025-02-03 | 799.00 | 799.00 | 790.00 | 800.00 | 790.83 | -9.17 | -1.15% | 400 | 316,332 |
| 2025-01-31 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00% | 11 | 8,800 |
| 2025-01-30 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00% | 1 | 800 |
| 2025-01-29 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00% | 11 | 8,800 |
| 2025-01-28 | 790.00 | 800.00 | 790.00 | 790.67 | 800.00 | 9.33 | 1.18% | 238 | 190,400 |
| 2025-01-27 | 790.00 | 805.00 | 790.00 | 800.00 | 790.67 | -9.33 | -1.17% | 314 | 248,270 |
| 2025-01-24 | 800.00 | 800.00 | 800.00 | 814.00 | 800.00 | -14.00 | -1.72% | 10 | 8,000 |
| 2025-01-23 | 790.00 | 814.00 | 790.00 | 790.00 | 814.00 | 24.00 | 3.04% | 2,101 | 1,710,214 |
| 2025-01-22 | 790.00 | 790.00 | 790.00 | 781.00 | 790.00 | 9.00 | 1.15% | 14 | 11,060 |
| 2025-01-21 | 770.00 | 790.00 | 755.00 | 757.63 | 781.00 | 23.37 | 3.08% | 1,311 | 1,023,891 |
| 2025-01-20 | 790.00 | 790.00 | 753.00 | 790.00 | 757.63 | -32.37 | -4.10% | 660 | 500,036 |
| 2025-01-17 | 753.50 | 790.00 | 753.50 | 790.71 | 790.00 | -0.71 | -0.09% | 166 | 131,140 |
| 2025-01-15 | 779.00 | 800.00 | 740.01 | 780.00 | 790.71 | 10.71 | 1.37% | 7,515 | 5,942,186 |
| 2025-01-14 | 799.00 | 799.00 | 760.00 | 791.01 | 780.00 | -11.01 | -1.39% | 2,048 | 1,597,440 |
| 2025-01-13 | 800.00 | 800.00 | 789.00 | 800.10 | 791.01 | -9.09 | -1.14% | 969 | 766,489 |
| 2025-01-10 | 800.01 | 805.00 | 800.01 | 802.80 | 800.10 | -2.70 | -0.34% | 1,937 | 1,549,794 |
| 2025-01-09 | 803.00 | 805.00 | 802.00 | 803.00 | 802.80 | -0.20 | -0.02% | 2,583 | 2,073,632 |
| 2025-01-08 | 803.00 | 803.00 | 800.00 | 802.60 | 803.00 | 0.40 | 0.05% | 4,570 | 3,669,710 |
| 2025-01-07 | 810.00 | 837.99 | 800.00 | 809.99 | 802.60 | -7.39 | -0.91% | 1,210 | 971,146 |
| 2025-01-06 | 840.00 | 845.00 | 800.00 | 840.00 | 809.99 | -30.01 | -3.57% | 2,462 | 1,994,195 |
| 2025-01-03 | 849.99 | 850.00 | 830.00 | 850.00 | 840.00 | -10.00 | -1.18% | 1,826 | 1,533,840 |
| 2025-01-02 | 888.00 | 888.00 | 850.00 | 900.78 | 850.00 | -50.78 | -5.64% | 116 | 98,600 |
| 2024-12-31 | 790.00 | 901.00 | 790.00 | 802.58 | 900.78 | 98.20 | 12.24% | 31,550 | 28,419,609 |
| 2024-12-30 | 780.00 | 850.00 | 770.00 | 780.00 | 802.58 | 22.58 | 2.89% | 55,783 | 44,770,320 |
| 2024-12-27 | 780.00 | 780.01 | 780.00 | 778.94 | 780.00 | 1.06 | 0.14% | 4,060 | 3,166,800 |
| 2024-12-26 | 780.00 | 780.01 | 745.00 | 790.00 | 778.94 | -11.06 | -1.40% | 10,161 | 7,914,809 |
| 2024-12-25 | 780.00 | 790.00 | 780.00 | 772.55 | 790.00 | 17.45 | 2.26% | 7,158 | 5,654,820 |
| 2024-12-24 | 780.00 | 780.00 | 770.11 | 789.00 | 772.55 | -16.45 | -2.08% | 825 | 637,354 |
| 2024-12-23 | 771.00 | 794.00 | 771.00 | 780.62 | 789.00 | 8.38 | 1.07% | 570 | 449,730 |
| 2024-12-20 | 790.00 | 790.00 | 780.00 | 780.05 | 780.62 | 0.57 | 0.07% | 8,006 | 6,249,644 |
| 2024-12-19 | 780.00 | 790.00 | 780.00 | 780.00 | 780.05 | 0.05 | 0.01% | 4,181 | 3,261,389 |
| 2024-12-18 | 748.00 | 780.00 | 710.00 | 748.00 | 780.00 | 32.00 | 4.28% | 4,586 | 3,577,080 |
| 2024-12-17 | 730.00 | 748.00 | 700.00 | 750.54 | 748.00 | -2.54 | -0.34% | 4,543 | 3,398,164 |
| 2024-12-16 | 794.99 | 795.00 | 750.00 | 801.13 | 750.54 | -50.59 | -6.31% | 3,097 | 2,324,422 |
| 2024-12-13 | 809.99 | 809.99 | 780.00 | 800.00 | 801.13 | 1.13 | 0.14% | 881 | 705,796 |
| 2024-12-12 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00% | 134,533 | 107,626,400 |