Дундаж ₮: 11,356.12
Дундаж Ш: 958
Сүүлчийн ₮: 31,020.00
Сүүлчийн Ш: 983
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2024-07-24 32,100.00 32,500.00 30,600.00 32,880.00 31,020.00 -1,860.00 -5.66% 983 30,492,660
2024-07-23 33,400.00 33,400.00 32,000.00 32,980.00 32,880.00 -100.00 -0.30% 610 20,056,800
2024-07-22 34,660.00 34,980.00 32,500.00 35,860.00 32,980.00 -2,880.00 -8.03% 1,007 33,210,860
2024-07-19 37,500.00 37,500.00 33,100.00 37,280.00 35,860.00 -1,420.00 -3.81% 935 33,529,100
2024-07-18 35,900.00 37,500.00 35,900.00 35,720.00 37,280.00 1,560.00 4.37% 682 25,424,960
2024-07-17 32,500.00 35,980.00 32,500.00 31,980.00 35,720.00 3,740.00 11.69% 1,197 42,756,840
2024-07-16 30,700.00 31,980.00 30,020.00 30,720.00 31,980.00 1,260.00 4.10% 1,029 32,907,420
2024-07-09 28,200.00 30,980.00 27,900.00 27,980.00 30,720.00 2,740.00 9.79% 678 20,828,160
2024-07-08 27,980.00 28,200.00 27,520.00 27,840.00 27,980.00 140.00 0.50% 628 17,571,440
2024-07-05 27,440.00 28,000.00 27,400.00 27,300.00 27,840.00 540.00 1.98% 936 26,058,240
2024-07-04 27,300.00 27,800.00 27,300.00 27,400.00 27,300.00 -100.00 -0.36% 467 12,749,100
2024-07-03 27,740.00 27,800.00 26,900.00 27,700.00 27,400.00 -300.00 -1.08% 2,510 68,774,000
2024-07-02 27,700.00 27,780.00 27,540.00 27,600.00 27,700.00 100.00 0.36% 929 25,733,300
2024-07-01 27,000.00 27,760.00 27,000.00 27,080.00 27,600.00 520.00 1.92% 226 6,237,600
2024-06-27 26,300.00 28,600.00 26,300.00 25,960.00 27,080.00 1,120.00 4.31% 1,993 53,970,440
2024-06-25 24,800.00 25,000.00 24,600.00 24,580.00 24,880.00 300.00 1.22% 567 14,106,960
2024-06-24 24,600.00 25,000.00 24,000.00 24,480.00 24,580.00 100.00 0.41% 681 16,738,980
2024-06-21 24,500.00 25,000.00 24,100.00 24,480.00 24,480.00 0.00 0.00% 1,439 35,226,720
2024-06-20 23,800.00 24,480.00 23,800.00 23,600.00 24,480.00 880.00 3.73% 138 3,378,240
2024-06-19 24,480.00 24,480.00 23,500.00 24,480.00 23,600.00 -880.00 -3.59% 769 18,148,400
2024-06-18 24,100.00 24,500.00 24,000.00 24,100.00 24,480.00 380.00 1.58% 612 14,981,760
2024-06-17 24,140.00 24,140.00 23,000.00 24,140.00 24,100.00 -40.00 -0.17% 1,145 27,594,500
2024-06-14 23,400.00 24,140.00 23,400.00 23,540.00 24,140.00 600.00 2.55% 84 2,027,760
2024-06-13 24,160.00 24,160.00 23,300.00 24,180.00 23,540.00 -640.00 -2.65% 598 14,076,920
2024-06-12 24,200.00 24,200.00 24,000.00 24,020.00 24,180.00 160.00 0.67% 128 3,095,040
2024-06-11 24,180.00 24,200.00 24,000.00 24,180.00 24,020.00 -160.00 -0.66% 336 8,070,720
2024-06-10 24,200.00 24,200.00 24,180.00 24,300.00 24,180.00 -120.00 -0.49% 17 411,060
2024-06-07 24,480.00 24,480.00 23,260.00 24,500.00 24,300.00 -200.00 -0.82% 260 6,318,000
2024-06-06 23,320.00 24,500.00 23,300.00 23,500.00 24,500.00 1,000.00 4.26% 933 22,858,500
2024-06-05 23,500.00 23,500.00 23,400.00 23,300.00 23,500.00 200.00 0.86% 70 1,645,000
2024-06-04 23,100.00 23,300.00 23,100.00 23,000.00 23,300.00 300.00 1.30% 672 15,657,600
2024-06-03 23,100.00 23,100.00 22,820.00 23,000.00 23,000.00 0.00 0.00% 539 12,397,000
2024-05-31 22,980.00 23,100.00 22,900.00 22,980.00 23,000.00 20.00 0.09% 1,613 37,099,000
2024-05-30 22,980.00 23,000.00 22,960.00 22,820.00 22,980.00 160.00 0.70% 2,058 47,292,840
2024-05-29 22,800.00 22,980.00 22,800.00 22,980.00 22,820.00 -160.00 -0.70% 343 7,827,260
2024-05-28 22,980.00 23,020.00 22,800.00 22,980.00 22,980.00 0.00 0.00% 950 21,831,000
2024-05-27 22,900.00 23,000.00 22,200.00 22,760.00 22,980.00 220.00 0.97% 887 20,383,260
2024-05-24 22,000.00 23,000.00 22,000.00 22,700.00 22,760.00 60.00 0.26% 1,169 26,606,440
2024-05-22 22,200.00 23,060.00 22,200.00 22,340.00 22,700.00 360.00 1.61% 1,529 34,708,300
2024-05-21 22,380.00 22,400.00 22,000.00 21,920.00 22,340.00 420.00 1.92% 657 14,677,380
2024-05-20 22,780.00 22,780.00 21,020.00 22,760.00 21,920.00 -840.00 -3.69% 465 10,192,800
2024-05-17 22,780.00 22,780.00 22,700.00 22,700.00 22,760.00 60.00 0.26% 39 887,640
2024-05-16 22,780.00 22,780.00 22,700.00 22,300.00 22,700.00 400.00 1.79% 5 113,500
2024-05-15 22,800.00 22,800.00 22,120.00 22,780.00 22,300.00 -480.00 -2.11% 113 2,519,900
2024-05-14 22,860.00 22,860.00 22,460.00 22,460.00 22,780.00 320.00 1.42% 115 2,619,700
2024-05-13 22,900.00 22,900.00 22,000.00 23,100.00 22,460.00 -640.00 -2.77% 385 8,647,100
2024-05-10 23,140.00 23,160.00 22,200.00 23,100.00 23,100.00 0.00 0.00% 178 4,111,800
2024-05-09 23,460.00 23,460.00 22,300.00 22,640.00 23,100.00 460.00 2.03% 116 2,679,600
2024-05-08 23,200.00 23,480.00 22,340.00 23,300.00 22,640.00 -660.00 -2.83% 663 15,010,320
2024-05-07 23,300.00 23,400.00 23,300.00 23,080.00 23,300.00 220.00 0.95% 111 2,586,300
2024-05-06 23,100.00 23,880.00 23,000.00 23,060.00 23,080.00 20.00 0.09% 775 17,887,000
2024-05-03 23,000.00 23,500.00 22,300.00 23,400.00 23,060.00 -340.00 -1.45% 1,109 25,573,540
2024-05-02 23,000.00 23,500.00 22,400.00 22,520.00 23,400.00 880.00 3.91% 263 6,154,200
2024-05-01 24,020.00 24,040.00 22,400.00 24,060.00 22,520.00 -1,540.00 -6.40% 911 20,515,720
2024-04-30 24,700.00 24,700.00 24,000.00 24,580.00 24,060.00 -520.00 -2.12% 1,101 26,490,060
2024-04-29 24,500.00 24,780.00 24,000.00 24,320.00 24,580.00 260.00 1.07% 370 9,094,600
2024-04-26 24,800.00 24,900.00 24,000.00 24,900.00 24,320.00 -580.00 -2.33% 1,785 43,411,200
2024-04-25 24,460.00 25,000.00 24,460.00 24,240.00 24,900.00 660.00 2.72% 1,608 40,039,200
2024-04-24 24,000.00 24,480.00 23,980.00 23,820.00 24,240.00 420.00 1.76% 2,028 49,158,720
2024-04-23 23,000.00 24,000.00 22,900.00 22,940.00 23,820.00 880.00 3.84% 2,157 51,379,740
2024-04-22 22,960.00 23,000.00 22,600.00 22,320.00 22,940.00 620.00 2.78% 1,574 36,107,560
2024-04-19 21,820.00 22,800.00 21,820.00 21,800.00 22,320.00 520.00 2.39% 1,693 37,787,760
2024-04-18 21,480.00 21,820.00 21,480.00 21,340.00 21,800.00 460.00 2.16% 1,695 36,951,000
2024-04-17 21,300.00 21,460.00 20,700.00 20,700.00 21,340.00 640.00 3.09% 1,444 30,814,960
2024-04-16 19,700.00 21,300.00 19,700.00 19,770.00 20,700.00 930.00 4.70% 1,218 25,212,600
2024-04-15 20,000.00 20,480.00 19,300.00 20,200.00 19,770.00 -430.00 -2.13% 2,970 58,716,900
2024-04-12 21,000.00 21,820.00 20,000.00 21,840.00 20,200.00 -1,640.00 -7.51% 5,765 116,453,000
2024-04-11 21,900.00 22,180.00 21,840.00 25,680.00 21,840.00 -3,840.00 -14.95% 3,926 85,743,840
2024-04-10 26,280.00 26,280.00 23,700.00 26,260.00 25,680.00 -580.00 -2.21% 9,251 237,565,680
2024-04-09 26,880.00 26,980.00 25,320.00 28,000.00 26,260.00 -1,740.00 -6.21% 3,217 84,478,420
2024-04-08 28,500.00 28,660.00 27,700.00 28,580.00 28,000.00 -580.00 -2.03% 3,835 107,380,000
2024-04-05 29,020.00 29,020.00 28,520.00 28,620.00 28,580.00 -40.00 -0.14% 3,370 96,314,600
2024-04-04 28,980.00 29,120.00 28,500.00 28,840.00 28,620.00 -220.00 -0.76% 3,465 99,168,300
2024-04-03 28,900.00 28,900.00 28,500.00 28,940.00 28,840.00 -100.00 -0.35% 1,795 51,767,800
2024-04-02 28,680.00 29,000.00 28,400.00 28,400.00 28,940.00 540.00 1.90% 2,443 70,700,420
2024-04-01 28,960.00 28,980.00 28,300.00 28,520.00 28,400.00 -120.00 -0.42% 4,149 117,831,600
2024-03-29 28,700.00 29,440.00 28,300.00 28,620.00 28,520.00 -100.00 -0.35% 1,510 43,065,200
2024-03-28 28,700.00 29,000.00 28,000.00 28,380.00 28,620.00 240.00 0.85% 1,342 38,408,040
2024-03-27 27,900.00 28,500.00 27,900.00 27,960.00 28,380.00 420.00 1.50% 1,373 38,965,740
2024-03-26 27,900.00 28,000.00 27,700.00 27,640.00 27,960.00 320.00 1.16% 1,763 49,293,480
2024-03-25 27,340.00 27,700.00 27,300.00 27,420.00 27,640.00 220.00 0.80% 357 9,867,480
2024-03-22 27,500.00 27,940.00 27,380.00 27,500.00 27,420.00 -80.00 -0.29% 3,074 84,289,080
2024-03-21 27,500.00 27,500.00 27,400.00 27,380.00 27,500.00 120.00 0.44% 2,300 63,250,000
2024-03-20 27,800.00 27,800.00 27,220.00 27,760.00 27,380.00 -380.00 -1.37% 282 7,721,160
2024-03-19 27,500.00 27,900.00 27,000.00 27,600.00 27,760.00 160.00 0.58% 698 19,376,480
2024-03-18 27,300.00 27,700.00 27,000.00 27,300.00 27,600.00 300.00 1.10% 1,402 38,695,200
2024-03-15 27,100.00 27,300.00 27,100.00 26,920.00 27,300.00 380.00 1.41% 838 22,877,400
2024-03-14 26,900.00 27,000.00 26,800.00 27,000.00 26,920.00 -80.00 -0.30% 404 10,875,680
2024-03-13 26,700.00 27,000.00 26,560.00 26,760.00 27,000.00 240.00 0.90% 798 21,546,000
2024-03-12 26,600.00 26,800.00 26,520.00 26,660.00 26,760.00 100.00 0.38% 520 13,915,200
2024-03-11 26,640.00 26,860.00 26,500.00 26,580.00 26,660.00 80.00 0.30% 2,003 53,399,980
2024-03-07 26,680.00 26,800.00 26,000.00 26,820.00 26,580.00 -240.00 -0.89% 1,409 37,451,220
2024-03-06 26,780.00 26,860.00 26,600.00 26,860.00 26,820.00 -40.00 -0.15% 578 15,501,960
2024-03-05 26,780.00 26,900.00 26,520.00 26,520.00 26,860.00 340.00 1.28% 1,194 32,070,840
2024-03-04 26,780.00 26,800.00 26,500.00 26,700.00 26,520.00 -180.00 -0.67% 1,060 28,111,200
2024-03-01 26,700.00 26,940.00 26,520.00 26,640.00 26,700.00 60.00 0.23% 1,046 27,928,200
2024-02-29 26,400.00 26,980.00 26,200.00 26,360.00 26,640.00 280.00 1.06% 2,545 67,798,800
2024-02-28 26,700.00 26,700.00 26,000.00 26,780.00 26,360.00 -420.00 -1.57% 1,714 45,181,040
2024-02-27 26,780.00 26,880.00 26,600.00 26,860.00 26,780.00 -80.00 -0.30% 2,438 65,289,640
2024-02-26 27,200.00 27,200.00 26,600.00 26,920.00 26,860.00 -60.00 -0.22% 4,447 119,446,420
2024-02-23 25,720.00 28,000.00 25,300.00 25,060.00 26,920.00 1,860.00 7.42% 6,897 185,667,240
2024-02-22 24,840.00 25,280.00 24,600.00 24,840.00 25,060.00 220.00 0.89% 453 11,352,180
2024-02-21 24,780.00 25,000.00 24,020.00 24,300.00 24,840.00 540.00 2.22% 1,289 32,018,760
2024-02-20 24,000.00 24,800.00 23,500.00 24,360.00 24,300.00 -60.00 -0.25% 1,097 26,657,100
2024-02-19 26,000.00 26,000.00 22,100.00 26,000.00 24,360.00 -1,640.00 -6.31% 3,589 87,428,040
2024-02-16 23,780.00 26,500.00 23,780.00 23,240.00 26,000.00 2,760.00 11.88% 2,497 64,922,000
2024-02-15 22,600.00 23,780.00 22,600.00 22,520.00 23,240.00 720.00 3.20% 847 19,684,280
2024-02-14 22,280.00 22,600.00 22,280.00 22,240.00 22,520.00 280.00 1.26% 765 17,227,800
2024-02-13 22,120.00 22,280.00 22,100.00 22,260.00 22,240.00 -20.00 -0.09% 669 14,878,560
2024-02-09 22,300.00 22,300.00 22,200.00 22,020.00 22,260.00 240.00 1.09% 214 4,763,640
2024-02-08 22,200.00 22,200.00 21,980.00 22,100.00 22,020.00 -80.00 -0.36% 1,070 23,561,400
2024-02-07 22,300.00 22,300.00 21,800.00 21,920.00 22,100.00 180.00 0.82% 2,564 56,664,400
2024-02-06 21,680.00 22,100.00 21,500.00 21,660.00 21,920.00 260.00 1.20% 1,154 25,295,680
2024-02-05 21,900.00 22,000.00 21,600.00 21,960.00 21,660.00 -300.00 -1.37% 1,611 34,894,260
2024-02-02 21,000.00 22,200.00 21,000.00 21,000.00 21,960.00 960.00 4.57% 2,099 46,094,040
2024-02-01 21,500.00 21,500.00 20,400.00 20,880.00 21,000.00 120.00 0.57% 469 9,849,000
2024-01-31 20,020.00 21,500.00 20,000.00 20,200.00 20,880.00 680.00 3.37% 1,232 25,724,160
2024-01-30 20,200.00 20,300.00 20,100.00 20,200.00 20,200.00 0.00 0.00% 1,497 30,239,400
2024-01-29 20,000.00 20,500.00 20,000.00 20,300.00 20,200.00 -100.00 -0.49% 389 7,857,800
2024-01-26 20,300.00 20,300.00 20,000.00 20,020.00 20,300.00 280.00 1.40% 730 14,819,000
2024-01-25 20,000.00 20,200.00 19,980.00 20,000.00 20,020.00 20.00 0.10% 43 860,860
2024-01-24 20,200.00 20,300.00 20,000.00 20,080.00 20,000.00 -80.00 -0.40% 800 16,000,000
2024-01-23 20,000.00 20,400.00 20,000.00 20,140.00 20,080.00 -60.00 -0.30% 1,250 25,100,000
2024-01-22 20,500.00 20,500.00 20,000.00 20,200.00 20,140.00 -60.00 -0.30% 314 6,323,960
2024-01-19 19,950.00 20,200.00 19,950.00 20,080.00 20,200.00 120.00 0.60% 63 1,272,600
2024-01-18 20,000.00 20,200.00 19,870.00 19,970.00 20,080.00 110.00 0.55% 242 4,859,360
2024-01-17 20,000.00 20,100.00 19,900.00 20,020.00 19,970.00 -50.00 -0.25% 1,474 29,435,780
2024-01-16 20,000.00 20,100.00 19,960.00 19,980.00 20,020.00 40.00 0.20% 2,567 51,391,340
2024-01-15 19,800.00 20,300.00 19,800.00 19,890.00 19,980.00 90.00 0.45% 1,017 20,319,660
2024-01-12 20,000.00 20,000.00 19,800.00 19,920.00 19,890.00 -30.00 -0.15% 452 8,990,280
2024-01-11 20,000.00 20,000.00 19,010.00 19,590.00 19,920.00 330.00 1.68% 1,417 28,226,640
2024-01-10 20,800.00 20,800.00 19,500.00 20,900.00 19,590.00 -1,310.00 -6.27% 1,622 31,774,980
2024-01-09 19,900.00 21,500.00 19,550.00 19,830.00 20,900.00 1,070.00 5.40% 3,897 81,447,300
2024-01-08 18,400.00 20,000.00 18,400.00 18,990.00 19,830.00 840.00 4.42% 2,302 45,648,660
2024-01-05 18,100.00 19,000.00 18,000.00 18,060.00 18,990.00 930.00 5.15% 1,841 34,960,590
2024-01-04 17,200.00 18,200.00 17,200.00 17,650.00 18,060.00 410.00 2.32% 1,382 24,958,920
2024-01-03 17,050.00 17,790.00 16,730.00 17,190.00 17,650.00 460.00 2.68% 3,268 57,680,200
2024-01-02 17,800.00 17,810.00 17,100.00 17,810.00 17,190.00 -620.00 -3.48% 992 17,052,480
2023-12-28 17,900.00 18,100.00 17,120.00 18,010.00 17,810.00 -200.00 -1.11% 2,831 50,420,110
2023-12-27 16,770.00 18,400.00 16,700.00 16,540.00 18,010.00 1,470.00 8.89% 4,096 73,768,960
2023-12-26 16,110.00 16,790.00 16,110.00 16,460.00 16,540.00 80.00 0.49% 2,066 34,171,640
2023-12-25 15,560.00 16,480.00 15,560.00 15,560.00 16,460.00 900.00 5.78% 1,638 26,961,480
2023-12-22 16,200.00 16,200.00 15,550.00 15,900.00 15,560.00 -340.00 -2.14% 391 6,083,960
2023-12-21 15,880.00 16,000.00 15,500.00 15,830.00 15,900.00 70.00 0.44% 1,160 18,444,000
2023-12-20 15,870.00 15,870.00 15,110.00 15,540.00 15,830.00 290.00 1.87% 1,530 24,219,900
2023-12-19 15,450.00 15,600.00 15,300.00 15,830.00 15,540.00 -290.00 -1.83% 1,985 30,846,900
2023-12-18 16,750.00 16,750.00 15,700.00 16,390.00 15,830.00 -560.00 -3.42% 1,743 27,591,690
2023-12-15 15,950.00 16,900.00 15,950.00 15,760.00 16,390.00 630.00 4.00% 3,235 53,021,650
2023-12-14 15,980.00 16,000.00 15,600.00 15,690.00 15,760.00 70.00 0.45% 601 9,471,760
2023-12-13 15,900.00 16,000.00 15,210.00 15,170.00 15,690.00 520.00 3.43% 85 1,333,650
2023-12-12 16,000.00 16,100.00 15,170.00 15,090.00 15,170.00 80.00 0.53% 1,358 20,600,860
2023-12-11 16,670.00 16,990.00 14,510.00 16,540.00 15,090.00 -1,450.00 -8.77% 3,609 54,459,810
2023-12-08 14,530.00 16,660.00 14,530.00 14,490.00 16,540.00 2,050.00 14.15% 4,270 70,625,800
2023-12-07 14,000.00 14,500.00 13,990.00 13,900.00 14,490.00 590.00 4.24% 4,549 65,915,010
2023-12-06 13,700.00 14,000.00 13,700.00 13,680.00 13,900.00 220.00 1.61% 1,992 27,688,800
2023-12-05 13,620.00 13,780.00 13,300.00 13,660.00 13,680.00 20.00 0.15% 277 3,789,360
2023-12-04 13,650.00 13,700.00 13,230.00 13,620.00 13,660.00 40.00 0.29% 524 7,157,840
2023-12-01 13,500.00 13,630.00 13,200.00 13,500.00 13,620.00 120.00 0.89% 665 9,057,300
2023-11-30 13,490.00 13,500.00 13,490.00 13,500.00 13,500.00 0.00 0.00% 863 11,650,500
2023-11-29 13,110.00 13,670.00 13,110.00 13,030.00 13,500.00 470.00 3.61% 1,182 15,957,000
2023-11-28 13,080.00 13,270.00 13,000.00 12,980.00 13,030.00 50.00 0.39% 1,571 20,470,130
2023-11-27 13,070.00 13,230.00 12,920.00 13,070.00 12,980.00 -90.00 -0.69% 2,020 26,219,600
2023-11-24 13,000.00 13,290.00 13,000.00 13,150.00 13,070.00 -80.00 -0.61% 99 1,293,930
2023-11-23 13,280.00 13,300.00 13,000.00 13,290.00 13,150.00 -140.00 -1.05% 3,962 52,100,300
2023-11-22 13,290.00 13,350.00 13,000.00 13,200.00 13,290.00 90.00 0.68% 273 3,628,170
2023-11-21 13,290.00 13,290.00 13,000.00 13,260.00 13,200.00 -60.00 -0.45% 147 1,940,400
2023-11-20 13,000.00 13,290.00 12,930.00 13,130.00 13,260.00 130.00 0.99% 546 7,239,960
2023-11-17 12,990.00 13,200.00 12,900.00 13,020.00 13,130.00 110.00 0.84% 449 5,895,370
2023-11-16 13,190.00 13,200.00 13,000.00 13,200.00 13,020.00 -180.00 -1.36% 2,309 30,063,180
2023-11-15 12,970.00 13,300.00 12,970.00 12,990.00 13,200.00 210.00 1.62% 57 752,400
2023-11-13 12,910.00 13,300.00 12,910.00 12,910.00 12,990.00 80.00 0.62% 557 7,235,430
2023-11-10 13,200.00 13,400.00 12,900.00 12,930.00 12,910.00 -20.00 -0.15% 1,170 15,104,700
2023-11-09 13,300.00 13,490.00 12,860.00 13,290.00 12,930.00 -360.00 -2.71% 2,633 34,044,690
2023-11-08 12,400.00 13,400.00 12,400.00 12,080.00 13,290.00 1,210.00 10.02% 2,986 39,683,940
2023-11-07 11,990.00 12,100.00 11,990.00 11,810.00 12,080.00 270.00 2.29% 487 5,882,960
2023-11-06 11,900.00 11,990.00 11,800.00 11,820.00 11,810.00 -10.00 -0.08% 412 4,865,720
2023-11-03 11,830.00 11,890.00 11,820.00 11,820.00 11,820.00 0.00 0.00% 388 4,586,160
2023-11-02 11,760.00 11,830.00 11,580.00 11,500.00 11,820.00 320.00 2.78% 555 6,560,100
2023-11-01 11,500.00 11,760.00 11,460.00 11,580.00 11,500.00 -80.00 -0.69% 3,903 44,884,500
2023-10-31 11,790.00 11,790.00 11,460.00 11,520.00 11,580.00 60.00 0.52% 966 11,186,280
2023-10-30 11,820.00 11,820.00 11,450.00 11,700.00 11,520.00 -180.00 -1.54% 315 3,628,800
2023-10-27 11,600.00 11,700.00 11,600.00 11,500.00 11,700.00 200.00 1.74% 30 351,000
2023-10-26 11,600.00 11,600.00 11,500.00 11,630.00 11,500.00 -130.00 -1.12% 947 10,890,500
2023-10-25 11,750.00 11,750.00 11,300.00 11,860.00 11,630.00 -230.00 -1.94% 466 5,419,580
2023-10-24 11,880.00 11,880.00 11,800.00 11,730.00 11,860.00 130.00 1.11% 70 830,200
2023-10-23 11,980.00 11,980.00 11,700.00 11,520.00 11,730.00 210.00 1.82% 70 821,100
2023-10-20 11,900.00 11,940.00 11,500.00 11,900.00 11,520.00 -380.00 -3.19% 1,735 19,987,200
2023-10-19 12,000.00 12,000.00 11,650.00 11,600.00 11,900.00 300.00 2.59% 150 1,785,000
2023-10-18 12,030.00 12,040.00 11,580.00 11,950.00 11,600.00 -350.00 -2.93% 3,545 41,122,000
2023-10-17 11,900.00 12,000.00 11,900.00 11,550.00 11,950.00 400.00 3.46% 302 3,608,900
2023-10-16 12,000.00 12,000.00 11,000.00 12,000.00 11,550.00 -450.00 -3.75% 428 4,943,400
2023-10-13 11,850.00 12,000.00 11,850.00 11,820.00 12,000.00 180.00 1.52% 1,576 18,912,000
2023-10-12 11,730.00 11,850.00 11,730.00 11,520.00 11,820.00 300.00 2.60% 239 2,824,980
2023-10-11 11,760.00 11,760.00 11,500.00 11,510.00 11,520.00 10.00 0.09% 1,023 11,784,960
2023-10-10 11,650.00 11,800.00 11,500.00 11,770.00 11,510.00 -260.00 -2.21% 1,636 18,830,360
2023-10-09 11,690.00 11,990.00 11,690.00 11,580.00 11,770.00 190.00 1.64% 834 9,816,180
2023-10-06 11,000.00 11,600.00 11,000.00 11,340.00 11,580.00 240.00 2.12% 1,816 21,029,280
2023-10-05 10,950.00 11,340.00 10,950.00 10,100.00 11,340.00 1,240.00 12.28% 2,121 24,052,140
2023-10-04 11,150.00 11,150.00 10,000.00 10,560.00 10,100.00 -460.00 -4.36% 872 8,807,200
2023-10-03 11,200.00 11,200.00 10,000.00 11,240.00 10,560.00 -680.00 -6.05% 4,831 51,015,360
2023-10-02 11,240.00 11,240.00 11,200.00 11,000.00 11,240.00 240.00 2.18% 286 3,214,640
2023-09-29 11,240.00 11,240.00 11,000.00 11,010.00 11,000.00 -10.00 -0.09% 1,359 14,949,000
2023-09-28 11,250.00 11,250.00 11,000.00 11,250.00 11,010.00 -240.00 -2.13% 976 10,745,760
2023-09-27 11,250.00 11,250.00 11,240.00 11,000.00 11,250.00 250.00 2.27% 5 56,250
2023-09-26 11,160.00 11,160.00 11,000.00 11,160.00 11,000.00 -160.00 -1.43% 460 5,060,000
2023-09-25 11,140.00 11,200.00 11,000.00 11,140.00 11,160.00 20.00 0.18% 218 2,432,880
2023-09-22 11,140.00 11,140.00 11,140.00 10,870.00 11,140.00 270.00 2.48% 12 133,680
2023-09-21 10,820.00 11,140.00 10,800.00 10,970.00 10,870.00 -100.00 -0.91% 1,142 12,413,540
2023-09-20 11,000.00 11,200.00 10,850.00 10,960.00 10,970.00 10.00 0.09% 226 2,479,220
2023-09-19 10,840.00 10,960.00 10,840.00 10,960.00 10,960.00 0.00 0.00% 240 2,630,400
2023-09-18 10,990.00 10,990.00 10,840.00 10,940.00 10,960.00 20.00 0.18% 132 1,446,720
2023-09-15 10,900.00 10,990.00 10,900.00 11,000.00 10,940.00 -60.00 -0.55% 327 3,577,380
2023-09-14 11,000.00 11,000.00 11,000.00 10,890.00 11,000.00 110.00 1.01% 27 297,000
2023-09-13 11,100.00 11,100.00 10,850.00 10,920.00 10,890.00 -30.00 -0.27% 601 6,544,890
2023-09-12 10,980.00 11,300.00 10,910.00 10,980.00 10,920.00 -60.00 -0.55% 1,219 13,311,480
2023-09-11 11,000.00 11,000.00 10,980.00 11,000.00 10,980.00 -20.00 -0.18% 73 801,540
2023-09-08 11,090.00 11,500.00 10,900.00 11,000.00 11,000.00 0.00 0.00% 982 10,802,000
2023-09-07 11,150.00 11,240.00 10,900.00 11,080.00 11,000.00 -80.00 -0.72% 627 6,897,000
2023-09-06 11,000.00 11,200.00 10,910.00 11,000.00 11,080.00 80.00 0.73% 1,937 21,461,960
2023-09-05 11,000.00 11,800.00 10,950.00 10,920.00 11,000.00 80.00 0.73% 974 10,714,000
2023-09-04 10,810.00 11,050.00 10,810.00 10,870.00 10,920.00 50.00 0.46% 1,564 17,078,880
2023-09-01 10,700.00 10,950.00 10,700.00 10,990.00 10,870.00 -120.00 -1.09% 7,733 84,057,710
2023-08-31 12,700.00 12,700.00 10,700.00 12,540.00 10,990.00 -1,550.00 -12.36% 8,009 88,018,910
2023-08-30 12,700.00 12,700.00 12,500.00 12,510.00 12,540.00 30.00 0.24% 2,580 32,353,200
2023-08-29 12,500.00 12,650.00 12,500.00 12,460.00 12,510.00 50.00 0.40% 1,316 16,463,160
2023-08-28 12,500.00 12,700.00 12,360.00 12,500.00 12,460.00 -40.00 -0.32% 557 6,940,220
2023-08-25 12,410.00 12,530.00 12,400.00 12,410.00 12,500.00 90.00 0.73% 756 9,450,000
2023-08-24 12,400.00 12,800.00 12,320.00 12,800.00 12,410.00 -390.00 -3.05% 1,115 13,837,150
2023-08-23 12,880.00 13,000.00 12,500.00 12,880.00 12,800.00 -80.00 -0.62% 1,196 15,308,800
2023-08-22 12,900.00 12,900.00 12,880.00 12,880.00 12,880.00 0.00 0.00% 1,057 13,614,160
2023-08-21 12,860.00 12,900.00 12,210.00 13,000.00 12,880.00 -120.00 -0.92% 964 12,416,320
2023-08-18 13,160.00 13,170.00 12,950.00 13,180.00 13,000.00 -180.00 -1.37% 761 9,893,000
2023-08-17 12,930.00 13,200.00 12,840.00 12,840.00 13,180.00 340.00 2.65% 824 10,860,320
2023-08-16 12,970.00 12,970.00 12,700.00 12,770.00 12,840.00 70.00 0.55% 167 2,144,280
2023-08-15 12,700.00 12,910.00 12,600.00 12,610.00 12,770.00 160.00 1.27% 622 7,942,940
2023-08-14 12,710.00 12,710.00 12,600.00 12,670.00 12,610.00 -60.00 -0.47% 243 3,064,230
2023-08-11 12,450.00 12,740.00 12,450.00 12,230.00 12,670.00 440.00 3.60% 875 11,086,250
2023-08-10 12,240.00 12,400.00 12,210.00 12,240.00 12,230.00 -10.00 -0.08% 534 6,530,820
2023-08-09 12,420.00 12,450.00 12,220.00 12,420.00 12,240.00 -180.00 -1.45% 407 4,981,680
2023-08-08 12,500.00 12,950.00 12,320.00 12,560.00 12,420.00 -140.00 -1.11% 1,662 20,642,040
2023-08-07 12,930.00 12,930.00 12,500.00 12,810.00 12,560.00 -250.00 -1.95% 215 2,700,400
2023-08-04 12,450.00 13,600.00 12,190.00 12,190.00 12,810.00 620.00 5.09% 2,862 36,662,220
2023-08-03 11,600.00 12,920.00 11,600.00 11,300.00 12,190.00 890.00 7.88% 1,117 13,616,230
2023-08-02 11,490.00 11,490.00 11,270.00 11,500.00 11,300.00 -200.00 -1.74% 225 2,542,500
2023-08-01 11,300.00 11,500.00 11,280.00 11,500.00 11,500.00 0.00 0.00% 783 9,004,500
2023-07-31 11,400.00 11,500.00 11,300.00 11,290.00 11,500.00 210.00 1.86% 172 1,978,000
2023-07-28 11,400.00 11,400.00 11,280.00 11,300.00 11,290.00 -10.00 -0.09% 199 2,246,710
2023-07-27 11,400.00 11,400.00 11,300.00 11,330.00 11,300.00 -30.00 -0.26% 62 700,600
2023-07-26 11,490.00 11,500.00 11,300.00 11,270.00 11,330.00 60.00 0.53% 71 804,430
2023-07-25 11,280.00 11,490.00 11,260.00 11,290.00 11,270.00 -20.00 -0.18% 368 4,147,360
2023-07-24 11,300.00 11,500.00 11,270.00 11,270.00 11,290.00 20.00 0.18% 1,140 12,870,600
2023-07-21 11,550.00 11,550.00 11,250.00 11,300.00 11,270.00 -30.00 -0.27% 227 2,558,290
2023-07-20 11,550.00 11,550.00 11,200.00 11,400.00 11,300.00 -100.00 -0.88% 171 1,932,300
2023-07-19 11,540.00 11,550.00 11,300.00 11,200.00 11,400.00 200.00 1.79% 321 3,659,400
2023-07-18 11,400.00 11,500.00 11,200.00 11,210.00 11,200.00 -10.00 -0.09% 243 2,721,600
2023-07-17 11,690.00 11,690.00 11,200.00 11,680.00 11,210.00 -470.00 -4.02% 264 2,959,440
2023-07-07 11,660.00 11,690.00 11,100.00 11,680.00 11,680.00 0.00 0.00% 308 3,597,440
2023-07-06 11,300.00 11,700.00 11,300.00 11,040.00 11,680.00 640.00 5.80% 6,513 76,071,840
2023-07-05 11,200.00 11,250.00 11,000.00 11,220.00 11,040.00 -180.00 -1.60% 961 10,609,440
2023-07-04 11,250.00 11,400.00 11,190.00 11,180.00 11,220.00 40.00 0.36% 281 3,152,820
2023-07-03 11,120.00 11,210.00 11,120.00 11,210.00 11,180.00 -30.00 -0.27% 34 380,120
2023-06-30 11,500.00 11,500.00 11,200.00 11,440.00 11,210.00 -230.00 -2.01% 160 1,793,600
2023-06-29 11,450.00 11,450.00 11,400.00 11,490.00 11,440.00 -50.00 -0.44% 31 354,640
2023-06-28 11,600.00 11,600.00 11,200.00 11,500.00 11,490.00 -10.00 -0.09% 441 5,067,090
2023-06-27 11,610.00 11,610.00 11,400.00 11,640.00 11,500.00 -140.00 -1.20% 360 4,140,000
2023-06-26 11,600.00 11,660.00 11,600.00 11,420.00 11,640.00 220.00 1.93% 515 5,994,600
2023-06-23 11,500.00 11,690.00 11,400.00 11,550.00 11,420.00 -130.00 -1.13% 250 2,855,000
2023-06-22 11,500.00 11,600.00 11,400.00 11,500.00 11,550.00 50.00 0.43% 448 5,174,400
2023-06-21 11,500.00 11,510.00 11,400.00 11,550.00 11,500.00 -50.00 -0.43% 222 2,553,000
2023-06-20 11,320.00 11,550.00 11,300.00 11,500.00 11,550.00 50.00 0.43% 669 7,726,950
2023-06-19 11,700.00 11,710.00 11,400.00 11,320.00 11,500.00 180.00 1.59% 2,884 33,166,000
2023-06-16 11,000.00 11,700.00 11,000.00 10,970.00 11,320.00 350.00 3.19% 2,632 29,794,240
2023-06-15 10,800.00 11,000.00 10,600.00 10,610.00 10,970.00 360.00 3.39% 29 318,130
2023-06-14 10,600.00 10,750.00 10,250.00 10,310.00 10,610.00 300.00 2.91% 2,609 27,681,490
2023-06-13 10,680.00 10,680.00 10,240.00 10,710.00 10,310.00 -400.00 -3.73% 971 10,011,010
2023-06-12 10,180.00 10,800.00 10,180.00 10,090.00 10,710.00 620.00 6.14% 4,665 49,962,150
2023-06-09 10,170.00 10,180.00 10,000.00 10,200.00 10,090.00 -110.00 -1.08% 237 2,391,330
2023-06-08 10,400.00 10,400.00 10,120.00 10,430.00 10,200.00 -230.00 -2.21% 271 2,764,200
2023-06-07 10,350.00 10,490.00 10,350.00 9,580.00 10,430.00 850.00 8.87% 100 1,043,000
2023-06-06 10,320.00 10,350.00 9,560.00 10,320.00 9,580.00 -740.00 -7.17% 24,444 234,173,520
2023-06-05 10,320.00 10,500.00 10,290.00 10,230.00 10,320.00 90.00 0.88% 940 9,700,800
2023-06-02 10,310.00 10,320.00 10,180.00 10,300.00 10,230.00 -70.00 -0.68% 619 6,332,370
2023-05-31 10,300.00 10,320.00 10,300.00 10,260.00 10,300.00 40.00 0.39% 149 1,534,700
2023-05-30 10,390.00 10,390.00 10,250.00 10,280.00 10,260.00 -20.00 -0.19% 1,106 11,347,560
2023-05-29 10,160.00 10,320.00 10,120.00 10,160.00 10,280.00 120.00 1.18% 1,254 12,891,120
2023-05-26 10,200.00 10,390.00 10,100.00 10,210.00 10,160.00 -50.00 -0.49% 271 2,753,360
2023-05-25 10,460.00 10,460.00 10,200.00 10,460.00 10,210.00 -250.00 -2.39% 833 8,504,930
2023-05-24 10,470.00 10,500.00 10,300.00 10,470.00 10,460.00 -10.00 -0.10% 101 1,056,460
2023-05-23 10,310.00 10,490.00 10,050.00 10,320.00 10,470.00 150.00 1.45% 982 10,281,540
2023-05-22 10,490.00 10,490.00 10,230.00 10,500.00 10,320.00 -180.00 -1.71% 916 9,453,120
2023-05-19 10,800.00 10,800.00 10,450.00 10,510.00 10,500.00 -10.00 -0.10% 976 10,248,000
2023-05-18 10,890.00 10,890.00 10,500.00 10,650.00 10,510.00 -140.00 -1.31% 615 6,463,650
2023-05-17 11,000.00 11,000.00 10,500.00 11,400.00 10,650.00 -750.00 -6.58% 1,154 12,290,100
2023-05-16 11,500.00 11,570.00 10,700.00 11,480.00 11,400.00 -80.00 -0.70% 4,804 54,765,600
2023-05-15 11,540.00 11,540.00 11,470.00 11,700.00 11,480.00 -220.00 -1.88% 1,477 16,955,960
2023-05-12 11,710.00 11,710.00 11,500.00 11,600.00 11,700.00 100.00 0.86% 338 3,954,600
2023-05-11 11,740.00 11,740.00 11,500.00 11,490.00 11,600.00 110.00 0.96% 267 3,097,200
2023-05-10 11,730.00 11,740.00 11,490.00 11,570.00 11,490.00 -80.00 -0.69% 753 8,651,970
2023-05-09 11,790.00 11,790.00 11,500.00 11,790.00 11,570.00 -220.00 -1.87% 1,407 16,278,990
2023-05-08 11,750.00 11,800.00 11,750.00 11,800.00 11,790.00 -10.00 -0.08% 243 2,864,970
2023-05-05 11,790.00 11,980.00 11,660.00 11,800.00 11,800.00 0.00 0.00% 861 10,159,800
2023-05-04 11,700.00 11,900.00 11,700.00 11,760.00 11,800.00 40.00 0.34% 120 1,416,000
2023-05-03 11,660.00 11,800.00 11,500.00 11,580.00 11,760.00 180.00 1.55% 889 10,454,640
2023-05-02 11,410.00 11,660.00 11,360.00 11,460.00 11,580.00 120.00 1.05% 2,194 25,406,520
2023-05-01 11,690.00 11,690.00 11,450.00 11,690.00 11,460.00 -230.00 -1.97% 492 5,638,320
2023-04-28 11,690.00 11,700.00 11,500.00 11,700.00 11,690.00 -10.00 -0.09% 288 3,366,720
2023-04-27 11,300.00 11,760.00 11,300.00 11,780.00 11,700.00 -80.00 -0.68% 43 503,100
2023-04-26 11,300.00 11,800.00 11,260.00 11,320.00 11,780.00 460.00 4.06% 103 1,213,340
2023-04-25 11,500.00 11,800.00 11,220.00 11,900.00 11,320.00 -580.00 -4.87% 376 4,256,320
2023-04-24 12,340.00 12,340.00 11,000.00 12,470.00 11,900.00 -570.00 -4.57% 849 10,103,100
2023-04-21 12,480.00 12,490.00 12,210.00 12,410.00 12,470.00 60.00 0.48% 336 4,189,920
2023-04-20 12,010.00 12,500.00 12,010.00 11,910.00 12,410.00 500.00 4.20% 1,450 17,994,500
2023-04-19 11,130.00 12,000.00 11,130.00 11,040.00 11,910.00 870.00 7.88% 406 4,835,460
2023-04-18 10,980.00 12,000.00 10,850.00 10,770.00 11,040.00 270.00 2.51% 1,173 12,949,920
2023-04-17 11,080.00 11,080.00 10,550.00 10,550.00 10,770.00 220.00 2.09% 1,598 17,210,460
2023-04-14 10,300.00 10,840.00 10,300.00 10,600.00 10,550.00 -50.00 -0.47% 1,585 16,721,750
2023-04-13 10,350.00 10,600.00 10,260.00 10,300.00 10,600.00 300.00 2.91% 710 7,526,000
2023-04-12 10,300.00 10,500.00 10,300.00 10,370.00 10,300.00 -70.00 -0.68% 307 3,162,100
2023-04-11 10,590.00 10,650.00 10,300.00 10,510.00 10,370.00 -140.00 -1.33% 1,638 16,986,060
2023-04-10 10,590.00 10,650.00 10,400.00 10,510.00 10,510.00 0.00 0.00% 720 7,567,200
2023-04-07 10,500.00 10,550.00 10,400.00 10,500.00 10,510.00 10.00 0.10% 1,289 13,547,390
2023-04-06 10,510.00 10,540.00 10,400.00 10,510.00 10,500.00 -10.00 -0.10% 667 7,003,500
2023-04-05 10,650.00 10,650.00 10,490.00 10,600.00 10,510.00 -90.00 -0.85% 630 6,621,300
2023-04-04 10,600.00 10,700.00 10,600.00 10,480.00 10,600.00 120.00 1.15% 1,052 11,151,200
2023-04-03 10,530.00 10,700.00 10,460.00 10,530.00 10,480.00 -50.00 -0.47% 2,095 21,955,600
2023-03-31 10,600.00 10,780.00 10,500.00 10,780.00 10,530.00 -250.00 -2.32% 225 2,369,250
2023-03-30 10,390.00 10,860.00 10,390.00 10,440.00 10,780.00 340.00 3.26% 477 5,142,060
2023-03-29 10,670.00 10,870.00 10,400.00 10,420.00 10,440.00 20.00 0.19% 135 1,409,400
2023-03-28 10,550.00 10,880.00 10,250.00 10,890.00 10,420.00 -470.00 -4.32% 577 6,012,340
2023-03-27 11,030.00 11,040.00 10,740.00 10,940.00 10,890.00 -50.00 -0.46% 355 3,865,950
2023-03-24 11,050.00 11,070.00 10,500.00 11,050.00 10,940.00 -110.00 -1.00% 1,063 11,629,220
2023-03-23 10,710.00 11,080.00 10,600.00 10,710.00 11,050.00 340.00 3.17% 952 10,519,600
2023-03-22 10,500.00 11,650.00 10,000.00 11,040.00 10,710.00 -330.00 -2.99% 5,871 62,878,410
2023-03-21 12,810.00 12,810.00 11,000.00 12,830.00 11,040.00 -1,790.00 -13.95% 4,271 47,151,840
2023-03-20 14,960.00 14,960.00 12,830.00 15,090.00 12,830.00 -2,260.00 -14.98% 5,096 65,381,680
2023-03-17 15,120.00 15,200.00 14,920.00 15,030.00 15,090.00 60.00 0.40% 1,640 24,747,600
2023-03-16 15,000.00 15,130.00 15,000.00 14,990.00 15,030.00 40.00 0.27% 968 14,549,040
2023-03-15 15,000.00 15,250.00 14,920.00 15,070.00 14,990.00 -80.00 -0.53% 1,838 27,551,620
2023-03-14 14,950.00 15,500.00 14,950.00 15,030.00 15,070.00 40.00 0.27% 1,529 23,042,030
2023-03-13 15,560.00 15,580.00 14,980.00 15,420.00 15,030.00 -390.00 -2.53% 1,648 24,769,440
2023-03-10 15,190.00 15,500.00 15,150.00 15,190.00 15,420.00 230.00 1.51% 1,155 17,810,100
2023-03-09 14,940.00 15,350.00 14,700.00 14,940.00 15,190.00 250.00 1.67% 1,692 25,701,480
2023-03-07 14,890.00 14,940.00 14,500.00 14,870.00 14,940.00 70.00 0.47% 1,113 16,628,220
2023-03-06 14,980.00 14,980.00 14,350.00 14,720.00 14,870.00 150.00 1.02% 1,778 26,438,860
2023-03-03 14,200.00 14,990.00 14,200.00 14,080.00 14,720.00 640.00 4.55% 2,271 33,429,120
2023-03-02 15,710.00 15,710.00 13,800.00 15,900.00 14,080.00 -1,820.00 -11.45% 6,086 85,690,880
2023-03-01 16,200.00 16,350.00 15,600.00 16,190.00 15,900.00 -290.00 -1.79% 2,060 32,754,000
2023-02-28 16,200.00 16,700.00 16,170.00 16,000.00 16,190.00 190.00 1.19% 7,835 126,848,650
2023-02-27 16,100.00 17,500.00 15,850.00 15,520.00 16,000.00 480.00 3.09% 15,106 241,696,000
2023-02-24 15,530.00 15,530.00 14,550.00 13,510.00 15,520.00 2,010.00 14.88% 4,587 71,190,240
2023-02-20 13,510.00 13,510.00 13,510.00 11,750.00 13,510.00 1,760.00 14.98% 2,014 27,209,140
2023-02-17 11,200.00 11,750.00 11,200.00 11,740.00 11,750.00 10.00 0.09% 925 10,868,750
2023-02-16 11,760.00 11,780.00 11,450.00 11,760.00 11,740.00 -20.00 -0.17% 139 1,631,860
2023-02-15 11,580.00 11,950.00 11,500.00 11,590.00 11,760.00 170.00 1.47% 1,127 13,253,520
2023-02-14 11,100.00 11,660.00 11,100.00 11,010.00 11,590.00 580.00 5.27% 2,409 27,920,310
2023-02-13 10,540.00 11,190.00 10,360.00 10,450.00 11,010.00 560.00 5.36% 1,941 21,370,410
2023-02-10 10,550.00 10,550.00 10,320.00 10,360.00 10,450.00 90.00 0.87% 206 2,152,700
2023-02-09 10,650.00 10,650.00 10,310.00 10,600.00 10,360.00 -240.00 -2.26% 417 4,320,120
2023-02-08 10,590.00 10,650.00 10,540.00 10,530.00 10,600.00 70.00 0.66% 1,148 12,168,800
2023-02-07 10,500.00 10,600.00 10,500.00 10,540.00 10,530.00 -10.00 -0.09% 488 5,138,640
2023-02-06 10,500.00 10,570.00 10,500.00 10,500.00 10,540.00 40.00 0.38% 280 2,951,200
2023-02-03 10,380.00 10,500.00 10,380.00 10,350.00 10,500.00 150.00 1.45% 518 5,439,000
2023-02-02 10,350.00 10,350.00 10,310.00 10,350.00 10,350.00 0.00 0.00% 122 1,262,700
2023-02-01 10,310.00 10,350.00 10,290.00 10,340.00 10,350.00 10.00 0.10% 400 4,140,000
2023-01-31 10,350.00 10,500.00 10,270.00 10,450.00 10,340.00 -110.00 -1.05% 820 8,478,800
2023-01-30 10,580.00 10,600.00 10,450.00 10,470.00 10,450.00 -20.00 -0.19% 79 825,550
2023-01-27 10,500.00 10,500.00 10,230.00 10,500.00 10,470.00 -30.00 -0.29% 1,496 15,663,120
2023-01-26 10,300.00 10,640.00 10,240.00 10,310.00 10,500.00 190.00 1.84% 2,052 21,546,000
2023-01-25 10,450.00 10,500.00 10,190.00 10,340.00 10,310.00 -30.00 -0.29% 1,373 14,155,630
2023-01-24 10,650.00 10,650.00 10,200.00 10,430.00 10,340.00 -90.00 -0.86% 1,250 12,925,000
2023-01-23 10,890.00 10,890.00 10,260.00 10,730.00 10,430.00 -300.00 -2.80% 1,162 12,119,660
2023-01-20 11,500.00 11,950.00 10,200.00 11,090.00 10,730.00 -360.00 -3.25% 3,576 38,370,480
2023-01-19 11,090.00 11,090.00 11,090.00 9,650.00 11,090.00 1,440.00 14.92% 4,118 45,668,620
2023-01-18 8,605.00 9,660.00 8,605.00 8,400.00 9,650.00 1,250.00 14.88% 2,633 25,408,450
2023-01-17 8,465.00 8,600.00 8,325.00 8,465.00 8,400.00 -65.00 -0.77% 2,273 19,093,200
2023-01-16 8,350.00 8,500.00 8,310.00 8,450.00 8,465.00 15.00 0.18% 480 4,063,200
2023-01-13 8,220.00 8,490.00 8,200.00 8,190.00 8,450.00 260.00 3.17% 1,869 15,793,050
2023-01-12 8,135.00 8,210.00 8,135.00 8,200.00 8,190.00 -10.00 -0.12% 1,908 15,626,520
2023-01-11 8,125.00 8,200.00 8,125.00 8,165.00 8,200.00 35.00 0.43% 1,239 10,159,800
2023-01-10 8,200.00 8,200.00 8,115.00 8,190.00 8,165.00 -25.00 -0.31% 1,143 9,332,595
2023-01-09 8,190.00 8,200.00 8,180.00 8,185.00 8,190.00 5.00 0.06% 1,160 9,500,400
2023-01-06 8,175.00 8,190.00 8,170.00 8,175.00 8,185.00 10.00 0.12% 502 4,108,870
2023-01-05 8,180.00 8,190.00 8,080.00 8,170.00 8,175.00 5.00 0.06% 1,240 10,137,000
2023-01-04 8,190.00 8,200.00 8,080.00 8,175.00 8,170.00 -5.00 -0.06% 275 2,246,750
2023-01-03 8,180.00 8,180.00 8,100.00 8,180.00 8,175.00 -5.00 -0.06% 267 2,182,725
2023-01-02 8,150.00 8,200.00 8,010.00 8,105.00 8,180.00 75.00 0.93% 2,664 21,791,520
2022-12-30 8,050.00 8,150.00 8,050.00 8,120.00 8,105.00 -15.00 -0.18% 955 7,740,275
2022-12-28 8,150.00 8,150.00 8,070.00 8,150.00 8,120.00 -30.00 -0.37% 845 6,861,400
2022-12-27 8,150.00 8,150.00 8,100.00 8,150.00 8,150.00 0.00 0.00% 161 1,312,150
2022-12-26 8,055.00 8,200.00 8,055.00 8,050.00 8,150.00 100.00 1.24% 93 757,950
2022-12-23 8,180.00 8,200.00 8,050.00 8,040.00 8,050.00 10.00 0.12% 129 1,038,450
2022-12-22 8,100.00 8,200.00 8,000.00 8,200.00 8,040.00 -160.00 -1.95% 469 3,770,760
2022-12-21 8,150.00 8,200.00 8,100.00 8,185.00 8,200.00 15.00 0.18% 750 6,150,000
2022-12-20 8,200.00 8,200.00 8,150.00 8,200.00 8,185.00 -15.00 -0.18% 719 5,885,015
2022-12-19 8,200.00 8,200.00 8,160.00 8,175.00 8,200.00 25.00 0.31% 158 1,295,600
2022-12-16 8,200.00 8,220.00 8,145.00 8,155.00 8,175.00 20.00 0.25% 812 6,638,100
2022-12-15 8,180.00 8,200.00 8,125.00 8,240.00 8,155.00 -85.00 -1.03% 995 8,114,225
2022-12-14 8,215.00 8,240.00 8,200.00 8,215.00 8,240.00 25.00 0.30% 1,017 8,380,080
2022-12-13 8,200.00 8,245.00 8,200.00 8,175.00 8,215.00 40.00 0.49% 1,824 14,984,160
2022-12-12 8,120.00 8,400.00 8,120.00 8,215.00 8,175.00 -40.00 -0.49% 3,816 31,195,800
2022-12-09 8,055.00 8,250.00 8,055.00 8,055.00 8,215.00 160.00 1.99% 4,345 35,694,175
2022-12-08 8,190.00 8,200.00 8,000.00 8,185.00 8,055.00 -130.00 -1.59% 1,053 8,481,915
2022-12-07 8,200.00 8,200.00 7,850.00 8,200.00 8,185.00 -15.00 -0.18% 208 1,702,480
2022-12-06 8,200.00 8,200.00 7,850.00 8,200.00 8,200.00 0.00 0.00% 495 4,059,000
2022-12-05 8,200.00 8,200.00 8,200.00 8,035.00 8,200.00 165.00 2.05% 173 1,418,600
2022-12-02 8,200.00 8,200.00 8,000.00 8,165.00 8,035.00 -130.00 -1.59% 1,582 12,711,370
2022-12-01 8,000.00 8,300.00 8,000.00 8,300.00 8,165.00 -135.00 -1.63% 820 6,695,300
2022-11-30 8,100.00 8,300.00 8,100.00 8,300.00 8,300.00 0.00 0.00% 533 4,423,900
2022-11-29 8,000.00 8,300.00 8,000.00 7,545.00 8,300.00 755.00 10.01% 306 2,539,800
2022-11-28 8,130.00 8,130.00 7,510.00 8,185.00 7,545.00 -640.00 -7.82% 912 6,881,040
2022-11-25 8,130.00 8,190.00 8,130.00 8,150.00 8,185.00 35.00 0.43% 396 3,241,260
2022-11-23 8,180.00 8,190.00 8,065.00 8,200.00 8,150.00 -50.00 -0.61% 691 5,631,650
2022-11-22 8,200.00 8,200.00 8,195.00 8,200.00 8,200.00 0.00 0.00% 393 3,222,600
2022-11-21 8,300.00 8,300.00 8,200.00 8,275.00 8,200.00 -75.00 -0.91% 187 1,533,400
2022-11-18 8,450.00 8,450.00 8,200.00 8,490.00 8,275.00 -215.00 -2.53% 264 2,184,600
2022-11-17 8,200.00 8,500.00 8,200.00 8,400.00 8,490.00 90.00 1.07% 1,194 10,137,060
2022-11-16 8,230.00 8,400.00 8,200.00 8,400.00 8,400.00 0.00 0.00% 204 1,713,600
2022-11-15 8,250.00 8,400.00 8,220.00 8,350.00 8,400.00 50.00 0.60% 350 2,940,000
2022-11-14 8,350.00 8,350.00 8,300.00 8,345.00 8,350.00 5.00 0.06% 61 509,350
2022-11-11 8,350.00 8,350.00 8,220.00 8,220.00 8,345.00 125.00 1.52% 103 859,535
2022-11-10 8,300.00 8,400.00 8,200.00 8,335.00 8,220.00 -115.00 -1.38% 330 2,712,600
2022-11-09 8,450.00 8,450.00 8,300.00 8,440.00 8,335.00 -105.00 -1.24% 606 5,051,010
2022-11-08 8,400.00 8,450.00 8,400.00 8,400.00 8,440.00 40.00 0.48% 469 3,958,360
2022-11-07 8,220.00 8,400.00 8,210.00 8,475.00 8,400.00 -75.00 -0.88% 376 3,158,400
2022-11-04 8,190.00 8,500.00 8,180.00 8,270.00 8,475.00 205.00 2.48% 212 1,796,700
2022-11-03 8,160.00 8,595.00 8,160.00 8,595.00 8,270.00 -325.00 -3.78% 4 33,080
2022-11-02 8,500.00 8,630.00 8,500.00 8,500.00 8,595.00 95.00 1.12% 59 507,105
2022-11-01 8,000.00 8,500.00 8,000.00 8,055.00 8,500.00 445.00 5.52% 296 2,516,000
2022-10-31 8,150.00 8,500.00 8,000.00 8,255.00 8,055.00 -200.00 -2.42% 601 4,841,055
2022-10-28 8,000.00 8,355.00 8,000.00 8,500.00 8,255.00 -245.00 -2.88% 555 4,581,525
2022-10-27 8,700.00 8,700.00 8,500.00 8,760.00 8,500.00 -260.00 -2.97% 509 4,326,500
2022-10-26 8,685.00 8,795.00 8,510.00 8,280.00 8,760.00 480.00 5.80% 313 2,741,880
2022-10-25 8,200.00 8,690.00 8,200.00 8,690.00 8,280.00 -410.00 -4.72% 102 844,560
2022-10-24 7,900.00 8,690.00 7,900.00 7,910.00 8,690.00 780.00 9.86% 672 5,839,680
2022-10-21 8,050.00 8,050.00 7,900.00 8,150.00 7,910.00 -240.00 -2.94% 123 972,930
2022-10-20 8,150.00 8,150.00 8,150.00 8,020.00 8,150.00 130.00 1.62% 5 40,750
2022-10-19 8,000.00 8,500.00 8,000.00 7,550.00 8,020.00 470.00 6.23% 1,802 14,452,040
2022-10-18 7,845.00 7,845.00 7,540.00 7,635.00 7,550.00 -85.00 -1.11% 197 1,487,350
2022-10-17 7,675.00 7,675.00 7,535.00 7,675.00 7,635.00 -40.00 -0.52% 422 3,221,970
2022-10-14 7,915.00 7,920.00 7,675.00 7,660.00 7,675.00 15.00 0.20% 136 1,043,800
2022-10-13 7,670.00 7,670.00 7,660.00 7,670.00 7,660.00 -10.00 -0.13% 31 237,460
2022-10-12 7,835.00 7,835.00 7,610.00 7,790.00 7,670.00 -120.00 -1.54% 168 1,288,560
2022-10-11 7,800.00 7,840.00 7,700.00 7,815.00 7,790.00 -25.00 -0.32% 112 872,480
2022-10-10 7,850.00 7,850.00 7,800.00 7,850.00 7,815.00 -35.00 -0.45% 101 789,315
2022-10-07 7,845.00 7,850.00 7,845.00 7,845.00 7,850.00 5.00 0.06% 141 1,106,850
2022-10-06 7,845.00 7,845.00 7,845.00 7,650.00 7,845.00 195.00 2.55% 16 125,520
2022-10-05 7,520.00 7,845.00 7,520.00 7,515.00 7,650.00 135.00 1.80% 54 413,100
2022-10-04 7,850.00 7,850.00 7,505.00 7,580.00 7,515.00 -65.00 -0.86% 326 2,449,890
2022-10-03 7,850.00 7,850.00 7,500.00 7,850.00 7,580.00 -270.00 -3.44% 267 2,023,860
2022-09-30 7,900.00 8,000.00 7,850.00 7,850.00 7,850.00 0.00 0.00% 656 5,149,600
2022-09-29 7,900.00 8,000.00 7,700.00 8,000.00 7,850.00 -150.00 -1.88% 258 2,025,300
2022-09-28 8,000.00 8,000.00 8,000.00 7,800.00 8,000.00 200.00 2.56% 3 24,000
2022-09-27 7,600.00 8,000.00 7,600.00 7,660.00 7,800.00 140.00 1.83% 421 3,283,800
2022-09-26 7,600.00 7,950.00 7,600.00 7,560.00 7,660.00 100.00 1.32% 6 45,960
2022-09-23 7,800.00 7,950.00 7,400.00 8,060.00 7,560.00 -500.00 -6.20% 1,444 10,916,640
2022-09-22 8,200.00 8,200.00 7,800.00 8,110.00 8,060.00 -50.00 -0.62% 588 4,739,280
2022-09-21 8,360.00 8,360.00 8,000.00 8,360.00 8,110.00 -250.00 -2.99% 631 5,117,410
2022-09-20 8,595.00 8,595.00 8,300.00 8,500.00 8,360.00 -140.00 -1.65% 1,570 13,125,200
2022-09-19 8,595.00 8,595.00 8,500.00 8,575.00 8,500.00 -75.00 -0.87% 886 7,531,000
2022-09-16 8,615.00 8,615.00 8,505.00 8,700.00 8,575.00 -125.00 -1.44% 1,547 13,265,525
2022-09-15 8,880.00 8,940.00 8,700.00 8,875.00 8,700.00 -175.00 -1.97% 333 2,897,100
2022-09-14 8,880.00 8,880.00 8,560.00 8,810.00 8,875.00 65.00 0.74% 332 2,946,500
2022-09-13 8,850.00 8,880.00 8,700.00 8,850.00 8,810.00 -40.00 -0.45% 1,328 11,699,680
2022-09-12 8,850.00 8,895.00 8,760.00 8,850.00 8,850.00 0.00 0.00% 658 5,823,300
2022-09-09 8,700.00 8,850.00 8,700.00 8,755.00 8,850.00 95.00 1.09% 372 3,292,200
2022-09-08 8,910.00 8,910.00 8,720.00 8,800.00 8,755.00 -45.00 -0.51% 504 4,412,520
2022-09-07 8,740.00 8,960.00 8,730.00 8,710.00 8,800.00 90.00 1.03% 286 2,516,800
2022-09-06 8,705.00 8,750.00 8,705.00 8,710.00 8,710.00 0.00 0.00% 55 479,050
2022-09-05 8,690.00 9,000.00 8,690.00 8,510.00 8,710.00 200.00 2.35% 705 6,140,550
2022-09-02 8,515.00 8,520.00 8,510.00 8,515.00 8,510.00 -5.00 -0.06% 517 4,399,670
2022-09-01 8,700.00 8,900.00 8,510.00 8,900.00 8,515.00 -385.00 -4.33% 760 6,471,400
2022-08-31 8,900.00 8,900.00 8,890.00 8,980.00 8,900.00 -80.00 -0.89% 121 1,076,900
2022-08-30 8,985.00 8,985.00 8,890.00 8,985.00 8,980.00 -5.00 -0.06% 38 341,240
2022-08-29 8,880.00 9,060.00 8,880.00 9,000.00 8,985.00 -15.00 -0.17% 424 3,809,640
2022-08-26 8,900.00 9,000.00 8,880.00 8,900.00 9,000.00 100.00 1.12% 353 3,177,000
2022-08-25 9,000.00 9,050.00 8,880.00 9,010.00 8,900.00 -110.00 -1.22% 1,401 12,468,900
2022-08-24 9,100.00 9,100.00 9,000.00 9,065.00 9,010.00 -55.00 -0.61% 610 5,496,100
2022-08-23 9,000.00 9,100.00 9,000.00 9,060.00 9,065.00 5.00 0.06% 195 1,767,675
2022-08-22 8,880.00 9,100.00 8,880.00 9,090.00 9,060.00 -30.00 -0.33% 1,203 10,899,180
2022-08-19 8,950.00 9,100.00 8,950.00 8,975.00 9,090.00 115.00 1.28% 690 6,272,100
2022-08-18 8,605.00 8,980.00 8,605.00 8,870.00 8,975.00 105.00 1.18% 922 8,274,950
2022-08-17 8,700.00 8,950.00 8,605.00 8,780.00 8,870.00 90.00 1.03% 290 2,572,300
2022-08-16 8,370.00 8,990.00 8,370.00 8,370.00 8,780.00 410.00 4.90% 1,948 17,103,440
2022-08-15 8,490.00 8,490.00 8,275.00 8,410.00 8,370.00 -40.00 -0.48% 181 1,514,970
2022-08-12 8,400.00 8,485.00 8,400.00 8,275.00 8,410.00 135.00 1.63% 168 1,412,880
2022-08-11 8,265.00 8,485.00 8,260.00 8,260.00 8,275.00 15.00 0.18% 347 2,871,425
2022-08-10 8,400.00 8,450.00 8,200.00 8,405.00 8,260.00 -145.00 -1.73% 557 4,600,820
2022-08-09 8,440.00 8,440.00 8,395.00 8,415.00 8,405.00 -10.00 -0.12% 337 2,832,485
2022-08-08 8,400.00 8,440.00 8,390.00 8,425.00 8,415.00 -10.00 -0.12% 426 3,584,790
2022-08-05 8,365.00 8,440.00 8,350.00 8,400.00 8,425.00 25.00 0.30% 1,081 9,107,425
2022-08-04 8,400.00 8,440.00 8,350.00 8,350.00 8,400.00 50.00 0.60% 267 2,242,800
2022-08-03 8,440.00 8,440.00 8,350.00 8,450.00 8,350.00 -100.00 -1.18% 191 1,594,850
2022-08-02 8,500.00 8,500.00 8,450.00 8,520.00 8,450.00 -70.00 -0.82% 617 5,213,650
2022-08-01 8,200.00 8,990.00 8,200.00 8,005.00 8,520.00 515.00 6.43% 4,890 41,662,800
2022-07-29 7,250.00 8,065.00 7,250.00 7,015.00 8,005.00 990.00 14.11% 1,870 14,969,350
2022-07-28 7,180.00 7,190.00 6,910.00 7,000.00 7,015.00 15.00 0.21% 281 1,971,215
2022-07-27 7,000.00 7,000.00 7,000.00 7,200.00 7,000.00 -200.00 -2.78% 16 112,000
2022-07-26 7,100.00 7,200.00 6,910.00 7,200.00 7,200.00 0.00 0.00% 129 928,800
2022-07-25 7,240.00 7,240.00 7,200.00 7,095.00 7,200.00 105.00 1.48% 32 230,400
2022-07-22 7,230.00 7,250.00 7,000.00 7,005.00 7,095.00 90.00 1.28% 272 1,929,840
2022-07-21 6,780.00 7,345.00 6,780.00 6,775.00 7,005.00 230.00 3.39% 266 1,863,330
2022-07-20 6,770.00 6,990.00 6,770.00 6,770.00 6,775.00 5.00 0.07% 137 928,175
2022-07-19 6,770.00 7,000.00 6,750.00 6,540.00 6,770.00 230.00 3.52% 456 3,087,120
2022-07-18 6,770.00 6,770.00 6,500.00 6,675.00 6,540.00 -135.00 -2.02% 733 4,793,820
2022-07-08 6,500.00 6,790.00 6,500.00 6,580.00 6,675.00 95.00 1.44% 160 1,068,000
2022-07-07 6,870.00 6,870.00 6,500.00 6,545.00 6,580.00 35.00 0.53% 416 2,737,280
2022-07-06 6,560.00 6,560.00 6,520.00 6,860.00 6,545.00 -315.00 -4.59% 34 222,530
2022-07-05 6,600.00 6,860.00 6,555.00 6,860.00 6,860.00 0.00 0.00% 1,517 10,406,620
2022-07-04 6,515.00 6,860.00 6,515.00 6,500.00 6,860.00 360.00 5.54% 382 2,620,520
2022-07-01 6,500.00 6,500.00 6,500.00 6,430.00 6,500.00 70.00 1.09% 66 429,000
2022-06-30 6,500.00 6,500.00 6,410.00 6,500.00 6,430.00 -70.00 -1.08% 1,575 10,127,250
2022-06-29 6,500.00 6,500.00 6,500.00 6,430.00 6,500.00 70.00 1.09% 53 344,500
2022-06-28 6,500.00 6,500.00 6,375.00 6,520.00 6,430.00 -90.00 -1.38% 320 2,057,600
2022-06-27 6,880.00 6,880.00 6,400.00 6,880.00 6,520.00 -360.00 -5.23% 471 3,070,920
2022-06-24 6,880.00 6,880.00 6,880.00 6,890.00 6,880.00 -10.00 -0.15% 42 288,960
2022-06-21 6,890.00 6,890.00 6,890.00 6,500.00 6,890.00 390.00 6.00% 1 6,890
2022-06-20 6,510.00 6,510.00 6,500.00 6,550.00 6,500.00 -50.00 -0.76% 301 1,956,500
2022-06-17 6,500.00 6,660.00 6,500.00 6,660.00 6,550.00 -110.00 -1.65% 42 275,100
2022-06-16 6,660.00 6,660.00 6,660.00 6,550.00 6,660.00 110.00 1.68% 12 79,920
2022-06-15 6,500.00 6,550.00 6,500.00 6,500.00 6,550.00 50.00 0.77% 546 3,576,300
2022-06-13 6,500.00 6,500.00 6,500.00 6,550.00 6,500.00 -50.00 -0.76% 10 65,000
2022-06-10 6,500.00 6,550.00 6,500.00 6,270.00 6,550.00 280.00 4.47% 60 393,000
2022-06-09 6,550.00 6,550.00 6,100.00 6,500.00 6,270.00 -230.00 -3.54% 939 5,887,530
2022-06-08 6,500.00 6,550.00 6,500.00 6,650.00 6,500.00 -150.00 -2.26% 2,578 16,757,000
2022-06-07 6,790.00 6,790.00 6,600.00 6,685.00 6,650.00 -35.00 -0.52% 18 119,700
2022-06-06 6,800.00 6,800.00 6,515.00 6,800.00 6,685.00 -115.00 -1.69% 148 989,380
2022-06-03 6,800.00 6,800.00 6,800.00 6,895.00 6,800.00 -95.00 -1.38% 119 809,200
2022-06-02 6,895.00 6,895.00 6,890.00 6,895.00 6,895.00 0.00 0.00% 246 1,696,170
2022-05-31 6,895.00 6,895.00 6,700.00 6,895.00 6,895.00 0.00 0.00% 324 2,233,980
2022-05-30 6,895.00 6,895.00 6,895.00 6,510.00 6,895.00 385.00 5.91% 12 82,740
2022-05-27 6,520.00 6,520.00 6,505.00 6,500.00 6,510.00 10.00 0.15% 186 1,210,860
2022-05-25 6,410.00 6,505.00 6,410.00 6,410.00 6,500.00 90.00 1.40% 347 2,255,500
2022-05-24 6,420.00 6,420.00 6,400.00 6,410.00 6,410.00 0.00 0.00% 172 1,102,520
2022-05-23 6,500.00 6,800.00 6,400.00 6,500.00 6,410.00 -90.00 -1.38% 275 1,762,750
2022-05-20 6,500.00 6,500.00 6,120.00 6,500.00 6,500.00 0.00 0.00% 49 318,500
2022-05-19 6,500.00 6,500.00 6,500.00 6,490.00 6,500.00 10.00 0.15% 3 19,500
2022-05-18 6,490.00 6,490.00 6,120.00 6,500.00 6,490.00 -10.00 -0.15% 190 1,233,100
2022-05-17 6,900.00 6,900.00 6,490.00 6,310.00 6,500.00 190.00 3.01% 225 1,462,500
2022-05-16 6,990.00 6,990.00 6,190.00 6,190.00 6,310.00 120.00 1.94% 59 372,290
2022-05-13 6,980.00 6,980.00 6,010.00 6,965.00 6,190.00 -775.00 -11.13% 520 3,218,800
2022-05-12 6,800.00 6,970.00 6,800.00 6,800.00 6,965.00 165.00 2.43% 251 1,748,215
2022-05-11 6,900.00 6,900.00 6,750.00 6,750.00 6,800.00 50.00 0.74% 290 1,972,000
2022-05-10 6,750.00 6,750.00 6,750.00 6,890.00 6,750.00 -140.00 -2.03% 146 985,500
2022-05-09 6,760.00 6,900.00 6,760.00 6,780.00 6,890.00 110.00 1.62% 111 764,790
2022-05-06 6,800.00 6,805.00 6,760.00 6,990.00 6,780.00 -210.00 -3.00% 195 1,322,100
2022-05-05 6,990.00 6,990.00 6,990.00 6,850.00 6,990.00 140.00 2.04% 25 174,750
2022-05-04 6,850.00 6,850.00 6,850.00 6,920.00 6,850.00 -70.00 -1.01% 9 61,650
2022-05-03 6,900.00 6,990.00 6,900.00 6,840.00 6,920.00 80.00 1.17% 25 173,000
2022-05-02 6,990.00 6,990.00 6,800.00 6,990.00 6,840.00 -150.00 -2.15% 234 1,600,560
2022-04-29 6,985.00 6,990.00 6,985.00 6,990.00 6,990.00 0.00 0.00% 262 1,831,380
2022-04-28 6,990.00 6,990.00 6,980.00 6,990.00 6,990.00 0.00 0.00% 80 559,200
2022-04-27 7,000.00 7,000.00 6,990.00 7,010.00 6,990.00 -20.00 -0.29% 93 650,070
2022-04-26 7,030.00 7,030.00 7,000.00 7,040.00 7,010.00 -30.00 -0.43% 96 672,960
2022-04-25 7,040.00 7,040.00 7,040.00 7,000.00 7,040.00 40.00 0.57% 11 77,440
2022-04-20 7,000.00 7,000.00 7,000.00 7,095.00 7,000.00 -95.00 -1.34% 155 1,085,000
2022-04-19 7,095.00 7,095.00 7,095.00 6,910.00 7,095.00 185.00 2.68% 60 425,700
2022-04-18 7,000.00 7,000.00 6,910.00 6,920.00 6,910.00 -10.00 -0.14% 90 621,900
2022-04-15 6,915.00 6,920.00 6,915.00 6,905.00 6,920.00 15.00 0.22% 1,535 10,622,200
2022-04-13 6,905.00 6,905.00 6,905.00 6,905.00 6,905.00 0.00 0.00% 73 504,065
2022-04-12 6,905.00 6,905.00 6,905.00 6,900.00 6,905.00 5.00 0.07% 4 27,620
2022-04-11 7,080.00 7,080.00 6,900.00 7,100.00 6,900.00 -200.00 -2.82% 138 952,200
2022-04-08 7,050.00 7,100.00 7,050.00 7,000.00 7,100.00 100.00 1.43% 14 99,400
2022-04-07 6,890.00 7,000.00 6,890.00 6,970.00 7,000.00 30.00 0.43% 329 2,303,000
2022-04-06 7,000.00 7,000.00 6,885.00 6,895.00 6,970.00 75.00 1.09% 268 1,867,960
2022-04-05 6,885.00 6,900.00 6,880.00 6,890.00 6,895.00 5.00 0.07% 199 1,372,105
2022-04-04 6,890.00 6,890.00 6,885.00 6,800.00 6,890.00 90.00 1.32% 109 751,010
2022-04-01 6,890.00 6,890.00 6,725.00 6,890.00 6,800.00 -90.00 -1.31% 27 183,600
2022-03-31 6,890.00 6,890.00 6,890.00 6,890.00 6,890.00 0.00 0.00% 54 372,060
2022-03-30 6,735.00 6,890.00 6,735.00 6,840.00 6,890.00 50.00 0.73% 157 1,081,730
2022-03-29 6,885.00 6,885.00 6,735.00 6,885.00 6,840.00 -45.00 -0.65% 30 205,200
2022-03-28 6,890.00 6,890.00 6,720.00 6,880.00 6,885.00 5.00 0.07% 590 4,062,150
2022-03-25 6,820.00 6,880.00 6,785.00 6,880.00 6,880.00 0.00 0.00% 193 1,327,840
2022-03-24 6,880.00 6,880.00 6,880.00 6,790.00 6,880.00 90.00 1.33% 30 206,400
2022-03-23 6,800.00 6,880.00 6,750.00 6,805.00 6,790.00 -15.00 -0.22% 1,156 7,849,240
2022-03-22 6,800.00 6,880.00 6,795.00 6,840.00 6,805.00 -35.00 -0.51% 501 3,409,305
2022-03-21 6,810.00 6,880.00 6,810.00 6,860.00 6,840.00 -20.00 -0.29% 67 458,280
2022-03-18 6,860.00 6,860.00 6,860.00 6,860.00 6,860.00 0.00 0.00% 10 68,600
2022-03-17 6,860.00 6,860.00 6,860.00 6,860.00 6,860.00 0.00 0.00% 134 919,240
2022-03-16 6,860.00 6,860.00 6,860.00 6,860.00 6,860.00 0.00 0.00% 25 171,500
2022-03-15 6,860.00 6,860.00 6,800.00 6,800.00 6,860.00 60.00 0.88% 143 980,980
2022-03-14 6,890.00 6,890.00 6,800.00 6,805.00 6,800.00 -5.00 -0.07% 256 1,740,800
2022-03-11 6,800.00 6,850.00 6,800.00 6,890.00 6,805.00 -85.00 -1.23% 91 619,255
2022-03-10 6,800.00 6,890.00 6,700.00 6,810.00 6,890.00 80.00 1.17% 465 3,203,850
2022-03-09 6,900.00 6,900.00 6,800.00 6,805.00 6,810.00 5.00 0.07% 752 5,121,120
2022-03-07 7,000.00 7,000.00 6,800.00 7,000.00 6,805.00 -195.00 -2.79% 794 5,403,170
2022-03-04 7,000.00 7,000.00 7,000.00 7,000.00 7,000.00 0.00 0.00% 205 1,435,000
2022-03-03 7,000.00 7,000.00 7,000.00 7,000.00 7,000.00 0.00 0.00% 565 3,955,000
2022-03-02 7,000.00 7,000.00 6,995.00 6,995.00 7,000.00 5.00 0.07% 473 3,311,000
2022-03-01 6,995.00 7,000.00 6,990.00 6,995.00 6,995.00 0.00 0.00% 169 1,182,155
2022-02-28 6,990.00 7,000.00 6,990.00 7,000.00 6,995.00 -5.00 -0.07% 465 3,252,675
2022-02-25 7,100.00 7,100.00 7,000.00 7,200.00 7,000.00 -200.00 -2.78% 104 728,000
2022-02-24 6,800.00 7,200.00 6,800.00 6,890.00 7,200.00 310.00 4.50% 57 410,400
2022-02-23 6,910.00 7,200.00 6,800.00 7,040.00 6,890.00 -150.00 -2.13% 1,113 7,668,570
2022-02-22 7,250.00 7,250.00 6,950.00 7,270.00 7,040.00 -230.00 -3.16% 1,340 9,433,600
2022-02-21 7,200.00 7,300.00 7,155.00 7,200.00 7,270.00 70.00 0.97% 294 2,137,380
2022-02-18 7,150.00 7,200.00 7,150.00 7,125.00 7,200.00 75.00 1.05% 166 1,195,200
2022-02-16 7,200.00 7,210.00 7,110.00 7,200.00 7,125.00 -75.00 -1.04% 214 1,524,750
2022-02-15 7,150.00 7,250.00 7,150.00 7,200.00 7,200.00 0.00 0.00% 299 2,152,800
2022-02-14 7,300.00 7,300.00 7,200.00 7,300.00 7,200.00 -100.00 -1.37% 540 3,888,000
2022-02-11 7,335.00 7,360.00 7,295.00 7,340.00 7,300.00 -40.00 -0.54% 1,508 11,008,400
2022-02-10 7,340.00 7,390.00 7,335.00 7,345.00 7,340.00 -5.00 -0.07% 300 2,202,000
2022-02-09 7,350.00 7,350.00 7,335.00 7,400.00 7,345.00 -55.00 -0.74% 96 705,120
2022-02-08 7,350.00 7,400.00 7,350.00 7,310.00 7,400.00 90.00 1.23% 113 836,200
2022-02-07 7,300.00 7,400.00 7,300.00 7,345.00 7,310.00 -35.00 -0.48% 500 3,655,000
2022-02-01 7,350.00 7,350.00 7,300.00 7,350.00 7,345.00 -5.00 -0.07% 628 4,612,660
2022-01-31 7,350.00 7,350.00 7,350.00 7,435.00 7,350.00 -85.00 -1.14% 125 918,750
2022-01-28 7,440.00 7,440.00 7,250.00 7,450.00 7,435.00 -15.00 -0.20% 514 3,821,590
2022-01-27 7,450.00 7,450.00 7,450.00 7,450.00 7,450.00 0.00 0.00% 315 2,346,750
2022-01-26 7,400.00 7,500.00 7,400.00 7,500.00 7,450.00 -50.00 -0.67% 991 7,382,950
2022-01-25 7,390.00 7,500.00 7,390.00 7,390.00 7,500.00 110.00 1.49% 58 435,000
2022-01-24 7,400.00 7,500.00 7,390.00 7,415.00 7,390.00 -25.00 -0.34% 1,709 12,629,510
2022-01-21 7,400.00 7,500.00 7,400.00 7,400.00 7,415.00 15.00 0.20% 50 370,750
2022-01-20 7,400.00 7,400.00 7,400.00 7,500.00 7,400.00 -100.00 -1.33% 38 281,200
2022-01-19 7,395.00 7,500.00 7,395.00 7,500.00 7,500.00 0.00 0.00% 28 210,000
2022-01-18 7,405.00 7,500.00 7,350.00 7,390.00 7,500.00 110.00 1.49% 240 1,800,000
2022-01-17 7,370.00 7,450.00 7,370.00 7,480.00 7,390.00 -90.00 -1.20% 117 864,630
2022-01-14 7,500.00 7,500.00 7,400.00 7,465.00 7,480.00 15.00 0.20% 257 1,922,360
2022-01-13 7,460.00 7,500.00 7,460.00 7,450.00 7,465.00 15.00 0.20% 29 216,485
2022-01-12 7,500.00 7,500.00 7,360.00 7,500.00 7,450.00 -50.00 -0.67% 40 298,000
2022-01-11 7,425.00 7,500.00 7,400.00 7,335.00 7,500.00 165.00 2.25% 367 2,752,500
2022-01-10 7,500.00 7,500.00 7,300.00 7,500.00 7,335.00 -165.00 -2.20% 1,571 11,523,285
2022-01-07 7,480.00 7,500.00 7,480.00 7,495.00 7,500.00 5.00 0.07% 878 6,585,000
2022-01-06 7,415.00 7,500.00 7,415.00 7,495.00 7,495.00 0.00 0.00% 1,979 14,832,605
2022-01-05 7,480.00 7,500.00 7,450.00 7,490.00 7,495.00 5.00 0.07% 172 1,289,140
2022-01-04 7,500.00 7,500.00 7,450.00 7,500.00 7,490.00 -10.00 -0.13% 1,054 7,894,460
2022-01-03 7,500.00 7,500.00 7,480.00 7,555.00 7,500.00 -55.00 -0.73% 571 4,282,500
2021-12-31 7,600.00 7,600.00 7,400.00 7,500.00 7,555.00 55.00 0.73% 221 1,669,655
2021-12-30 7,500.00 7,500.00 7,490.00 7,500.00 7,500.00 0.00 0.00% 772 5,790,000
2021-12-28 7,500.00 7,500.00 7,500.00 7,500.00 7,500.00 0.00 0.00% 115 862,500
2021-12-27 7,495.00 7,500.00 7,490.00 7,490.00 7,500.00 10.00 0.13% 439 3,292,500
2021-12-24 7,495.00 7,495.00 7,490.00 7,495.00 7,490.00 -5.00 -0.07% 392 2,936,080
2021-12-23 7,450.00 7,495.00 7,450.00 7,450.00 7,495.00 45.00 0.60% 31 232,345
2021-12-22 7,495.00 7,495.00 7,450.00 7,450.00 7,450.00 0.00 0.00% 105 782,250
2021-12-21 7,450.00 7,500.00 7,450.00 7,495.00 7,450.00 -45.00 -0.60% 126 938,700
2021-12-20 7,500.00 7,500.00 7,490.00 7,500.00 7,495.00 -5.00 -0.07% 99 742,005
2021-12-17 7,500.00 7,500.00 7,500.00 7,500.00 7,500.00 0.00 0.00% 373 2,797,500
2021-12-16 7,500.00 7,500.00 7,500.00 7,500.00 7,500.00 0.00 0.00% 119 892,500
2021-12-15 7,500.00 7,500.00 7,495.00 7,500.00 7,500.00 0.00 0.00% 222 1,665,000
2021-12-14 7,500.00 7,505.00 7,500.00 7,500.00 7,500.00 0.00 0.00% 933 6,997,500
2021-12-13 7,500.00 7,500.00 7,495.00 7,495.00 7,500.00 5.00 0.07% 230 1,725,000
2021-12-10 7,500.00 7,500.00 7,455.00 7,500.00 7,495.00 -5.00 -0.07% 92 689,540
2021-12-09 7,455.00 7,500.00 7,400.00 7,455.00 7,500.00 45.00 0.60% 79 592,500
2021-12-08 7,400.00 7,455.00 7,395.00 7,395.00 7,455.00 60.00 0.81% 277 2,065,035
2021-12-07 7,065.00 7,400.00 7,050.00 7,195.00 7,395.00 200.00 2.78% 538 3,978,510
2021-12-06 7,375.00 7,375.00 7,060.00 7,050.00 7,195.00 145.00 2.06% 332 2,388,740
2021-12-03 7,070.00 7,075.00 7,005.00 7,075.00 7,050.00 -25.00 -0.35% 646 4,554,300
2021-12-02 7,150.00 7,380.00 7,015.00 7,090.00 7,075.00 -15.00 -0.21% 81 573,075
2021-12-01 7,250.00 7,375.00 7,015.00 7,220.00 7,090.00 -130.00 -1.80% 821 5,820,890
2021-11-30 7,310.00 7,375.00 7,200.00 7,375.00 7,220.00 -155.00 -2.10% 400 2,888,000
2021-11-29 7,380.00 7,380.00 7,300.00 7,455.00 7,375.00 -80.00 -1.07% 688 5,074,000
2021-11-25 7,500.00 7,500.00 7,450.00 7,470.00 7,455.00 -15.00 -0.20% 320 2,385,600
2021-11-24 7,495.00 7,500.00 7,465.00 7,495.00 7,470.00 -25.00 -0.33% 382 2,853,540
2021-11-23 7,480.00 7,495.00 7,480.00 7,475.00 7,495.00 20.00 0.27% 430 3,222,850
2021-11-22 7,480.00 7,480.00 7,475.00 7,485.00 7,475.00 -10.00 -0.13% 110 822,250
2021-11-19 7,480.00 7,495.00 7,475.00 7,495.00 7,485.00 -10.00 -0.13% 290 2,170,650
2021-11-18 7,490.00 7,495.00 7,490.00 7,490.00 7,495.00 5.00 0.07% 280 2,098,600
2021-11-17 7,480.00 7,490.00 7,480.00 7,490.00 7,490.00 0.00 0.00% 411 3,078,390
2021-11-16 7,495.00 7,495.00 7,480.00 7,495.00 7,490.00 -5.00 -0.07% 485 3,632,650
2021-11-15 7,495.00 7,495.00 7,495.00 7,495.00 7,495.00 0.00 0.00% 359 2,690,705
2021-11-12 7,495.00 7,495.00 7,490.00 7,480.00 7,495.00 15.00 0.20% 86 644,570
2021-11-11 7,450.00 7,495.00 7,405.00 7,410.00 7,480.00 70.00 0.94% 415 3,104,200
2021-11-10 7,405.00 7,480.00 7,400.00 7,405.00 7,410.00 5.00 0.07% 185 1,370,850
2021-11-09 7,495.00 7,495.00 7,405.00 7,495.00 7,405.00 -90.00 -1.20% 189 1,399,545
2021-11-08 7,400.00 7,495.00 7,400.00 7,495.00 7,495.00 0.00 0.00% 267 2,001,165
2021-11-04 7,400.00 7,495.00 7,400.00 7,490.00 7,495.00 5.00 0.07% 46 344,770
2021-11-03 7,410.00 7,500.00 7,400.00 7,465.00 7,490.00 25.00 0.33% 147 1,101,030
2021-11-02 7,490.00 7,500.00 7,390.00 7,390.00 7,465.00 75.00 1.01% 362 2,702,330
2021-11-01 7,200.00 7,500.00 7,200.00 7,900.00 7,390.00 -510.00 -6.46% 343 2,534,770
2021-10-28 7,750.00 7,900.00 7,750.00 7,350.00 7,900.00 550.00 7.48% 11 86,900
2021-10-27 7,800.00 7,800.00 7,505.00 7,800.00 7,660.00 -140.00 -1.79% 187 1,432,420
2021-10-26 7,995.00 7,995.00 7,800.00 8,000.00 7,800.00 -200.00 -2.50% 86 670,800
2021-10-25 8,000.00 8,000.00 8,000.00 8,000.00 8,000.00 0.00 0.00% 177 1,416,000
2021-10-22 7,975.00 8,000.00 7,975.00 7,975.00 8,000.00 25.00 0.31% 240 1,920,000
2021-10-21 7,820.00 8,000.00 7,800.00 7,825.00 7,975.00 150.00 1.92% 703 5,606,425
2021-10-20 7,820.00 7,975.00 7,800.00 7,800.00 7,825.00 25.00 0.32% 867 6,784,275
2021-10-19 7,975.00 7,975.00 7,800.00 7,900.00 7,800.00 -100.00 -1.27% 422 3,291,600
2021-10-18 8,000.00 8,050.00 7,900.00 8,000.00 7,900.00 -100.00 -1.25% 1,347 10,641,300
2021-10-15 7,970.00 8,000.00 7,970.00 7,995.00 8,000.00 5.00 0.06% 118 944,000
2021-10-14 7,950.00 8,000.00 7,950.00 7,905.00 7,995.00 90.00 1.14% 546 4,365,270
2021-10-13 7,920.00 7,920.00 7,900.00 7,915.00 7,905.00 -10.00 -0.13% 500 3,952,500
2021-10-12 7,900.00 8,000.00 7,900.00 7,885.00 7,915.00 30.00 0.38% 575 4,551,125
2021-10-11 7,890.00 7,900.00 7,875.00 7,875.00 7,885.00 10.00 0.13% 700 5,519,500
2021-10-07 8,000.00 8,100.00 7,800.00 7,900.00 7,875.00 -25.00 -0.32% 498 3,921,750
2021-10-06 7,965.00 8,000.00 7,900.00 7,965.00 7,900.00 -65.00 -0.82% 675 5,332,500
2021-10-05 7,900.00 7,990.00 7,900.00 7,900.00 7,965.00 65.00 0.82% 222 1,768,230
2021-10-04 7,900.00 8,000.00 7,800.00 7,900.00 7,900.00 0.00 0.00% 2,222 17,553,800
2021-10-01 8,000.00 8,100.00 7,900.00 8,000.00 7,900.00 -100.00 -1.25% 1,674 13,224,600
2021-09-30 8,000.00 8,000.00 7,995.00 8,075.00 8,000.00 -75.00 -0.93% 2,667 21,336,000
2021-09-29 8,100.00 8,100.00 8,040.00 8,040.00 8,075.00 35.00 0.44% 202 1,631,150
2021-09-28 8,040.00 8,100.00 7,995.00 8,015.00 8,040.00 25.00 0.31% 2,000 16,080,000
2021-09-27 8,000.00 8,030.00 8,000.00 8,000.00 8,015.00 15.00 0.19% 421 3,374,315
2021-09-24 8,000.00 8,040.00 7,995.00 8,000.00 8,000.00 0.00 0.00% 723 5,784,000
2021-09-23 8,000.00 8,050.00 8,000.00 7,990.00 8,000.00 10.00 0.13% 811 6,488,000
2021-09-22 7,995.00 8,100.00 7,990.00 8,000.00 7,990.00 -10.00 -0.13% 3,039 24,281,610
2021-09-21 8,100.00 8,100.00 7,995.00 8,005.00 8,000.00 -5.00 -0.06% 1,237 9,896,000
2021-09-20 8,100.00 8,100.00 7,995.00 8,000.00 8,005.00 5.00 0.06% 1,075 8,605,375
2021-09-17 8,000.00 8,100.00 7,995.00 8,025.00 8,000.00 -25.00 -0.31% 1,416 11,328,000
2021-09-16 8,075.00 8,200.00 7,995.00 8,025.00 8,025.00 0.00 0.00% 2,127 17,069,175
2021-09-15 8,000.00 8,095.00 8,000.00 8,000.00 8,025.00 25.00 0.31% 1,875 15,046,875
2021-09-14 7,950.00 8,000.00 7,900.00 7,900.00 8,000.00 100.00 1.27% 1,840 14,720,000
2021-09-13 7,900.00 7,910.00 7,860.00 7,890.00 7,900.00 10.00 0.13% 3,046 24,063,400
2021-09-10 7,890.00 7,900.00 7,850.00 7,825.00 7,890.00 65.00 0.83% 2,729 21,531,810
2021-09-09 7,750.00 7,900.00 7,750.00 7,775.00 7,825.00 50.00 0.64% 602 4,710,650
2021-09-08 7,750.00 7,800.00 7,750.00 7,745.00 7,775.00 30.00 0.39% 922 7,168,550
2021-09-07 7,495.00 7,900.00 7,490.00 7,485.00 7,745.00 260.00 3.47% 2,789 21,600,805
2021-09-06 7,300.00 7,700.00 7,300.00 7,305.00 7,485.00 180.00 2.46% 1,193 8,929,605
2021-09-03 7,295.00 7,320.00 7,295.00 7,300.00 7,305.00 5.00 0.07% 1,729 12,630,345
2021-09-02 7,290.00 7,300.00 7,280.00 7,275.00 7,300.00 25.00 0.34% 746 5,445,800
2021-09-01 7,240.00 7,280.00 7,240.00 7,240.00 7,275.00 35.00 0.48% 1,817 13,218,675
2021-08-31 7,195.00 7,240.00 7,195.00 7,190.00 7,240.00 50.00 0.70% 1,554 11,250,960
2021-08-30 7,200.00 7,200.00 7,100.00 7,200.00 7,190.00 -10.00 -0.14% 875 6,291,250
2021-08-27 7,200.00 7,200.00 7,120.00 7,190.00 7,200.00 10.00 0.14% 366 2,635,200
2021-08-26 7,100.00 7,275.00 7,060.00 7,100.00 7,190.00 90.00 1.27% 561 4,033,590
2021-08-25 7,100.00 7,100.00 7,100.00 7,055.00 7,100.00 45.00 0.64% 259 1,838,900
2021-08-24 7,100.00 7,100.00 7,050.00 7,085.00 7,055.00 -30.00 -0.42% 419 2,956,045
2021-08-23 7,070.00 7,085.00 7,060.00 7,085.00 7,085.00 0.00 0.00% 530 3,755,050
2021-08-20 7,080.00 7,100.00 7,080.00 7,070.00 7,085.00 15.00 0.21% 436 3,089,060
2021-08-19 7,070.00 7,090.00 7,070.00 7,070.00 7,070.00 0.00 0.00% 507 3,584,490
2021-08-18 7,060.00 7,080.00 7,060.00 7,100.00 7,070.00 -30.00 -0.42% 320 2,262,400
2021-08-17 7,275.00 7,275.00 7,100.00 7,280.00 7,100.00 -180.00 -2.47% 1,727 12,261,700
2021-08-16 7,275.00 7,280.00 7,275.00 7,275.00 7,280.00 5.00 0.07% 601 4,375,280
2021-08-13 7,050.00 7,275.00 7,050.00 7,075.00 7,275.00 200.00 2.83% 255 1,855,125
2021-08-12 7,050.00 7,290.00 7,010.00 7,080.00 7,075.00 -5.00 -0.07% 627 4,436,025
2021-08-11 7,290.00 7,290.00 7,050.00 7,125.00 7,080.00 -45.00 -0.63% 512 3,624,960
2021-08-10 7,300.00 7,300.00 7,075.00 7,125.00 7,125.00 0.00 0.00% 573 4,082,625
2021-08-09 7,090.00 7,320.00 7,090.00 7,095.00 7,125.00 30.00 0.42% 1,889 13,459,125
2021-08-06 7,095.00 7,095.00 7,010.00 7,095.00 7,095.00 0.00 0.00% 338 2,398,110
2021-08-05 7,090.00 7,095.00 7,080.00 7,070.00 7,095.00 25.00 0.35% 380 2,696,100
2021-08-04 7,070.00 7,090.00 7,000.00 7,070.00 7,070.00 0.00 0.00% 784 5,542,880
2021-08-03 7,050.00 7,070.00 7,000.00 7,055.00 7,070.00 15.00 0.21% 173 1,223,110
2021-08-02 7,000.00 7,095.00 6,900.00 7,025.00 7,055.00 30.00 0.43% 1,403 9,898,165
2021-07-30 7,095.00 7,100.00 7,010.00 7,095.00 7,025.00 -70.00 -0.99% 352 2,472,800
2021-07-29 7,095.00 7,095.00 7,095.00 7,045.00 7,095.00 50.00 0.71% 26 184,470
2021-07-28 7,090.00 7,100.00 7,000.00 7,095.00 7,045.00 -50.00 -0.70% 1,569 11,053,605
2021-07-27 7,100.00 7,100.00 7,095.00 7,100.00 7,095.00 -5.00 -0.07% 12 85,140
2021-07-26 7,050.00 7,100.00 7,050.00 7,095.00 7,100.00 5.00 0.07% 263 1,867,300
2021-07-24 7,095.00 7,100.00 7,070.00 7,065.00 7,095.00 30.00 0.42% 333 2,362,635
2021-07-23 7,065.00 7,065.00 7,050.00 7,100.00 7,065.00 -35.00 -0.49% 542 3,829,230
2021-07-22 7,050.00 7,100.00 7,050.00 7,000.00 7,100.00 100.00 1.43% 54 383,400
2021-07-21 7,325.00 7,325.00 7,000.00 6,990.00 7,000.00 10.00 0.14% 152 1,064,000
2021-07-20 7,250.00 7,345.00 6,900.00 7,345.00 6,990.00 -355.00 -4.83% 543 3,795,570
2021-07-19 7,350.00 7,350.00 7,345.00 7,060.00 7,345.00 285.00 4.04% 28 205,660
2021-07-09 7,000.00 7,745.00 7,000.00 7,070.00 7,060.00 -10.00 -0.14% 376 2,654,560
2021-07-08 6,940.00 7,550.00 6,940.00 6,935.00 7,070.00 135.00 1.95% 999 7,062,930
2021-07-07 6,900.00 6,945.00 6,900.00 6,945.00 6,935.00 -10.00 -0.14% 770 5,339,950
2021-07-06 6,895.00 6,945.00 6,895.00 6,900.00 6,945.00 45.00 0.65% 528 3,666,960
2021-07-05 6,890.00 6,950.00 6,890.00 6,950.00 6,900.00 -50.00 -0.72% 914 6,306,600
2021-07-02 6,900.00 6,965.00 6,890.00 6,900.00 6,950.00 50.00 0.72% 529 3,676,550
2021-07-01 6,980.00 6,980.00 6,900.00 6,980.00 6,900.00 -80.00 -1.15% 261 1,800,900
2021-06-30 6,890.00 6,980.00 6,890.00 6,970.00 6,980.00 10.00 0.14% 82 572,360
2021-06-29 6,920.00 6,980.00 6,880.00 6,900.00 6,970.00 70.00 1.01% 296 2,063,120
2021-06-28 6,970.00 6,970.00 6,900.00 6,970.00 6,900.00 -70.00 -1.00% 1,222 8,431,800
2021-06-25 6,975.00 6,975.00 6,965.00 6,975.00 6,970.00 -5.00 -0.07% 169 1,177,930
2021-06-24 6,955.00 6,980.00 6,955.00 6,930.00 6,975.00 45.00 0.65% 768 5,356,800
2021-06-23 6,960.00 6,965.00 6,865.00 6,960.00 6,930.00 -30.00 -0.43% 513 3,555,090
2021-06-22 6,910.00 6,960.00 6,900.00 6,965.00 6,960.00 -5.00 -0.07% 683 4,753,680
2021-06-21 6,930.00 6,965.00 6,860.00 6,910.00 6,965.00 55.00 0.80% 541 3,768,065
2021-06-18 6,930.00 6,940.00 6,905.00 6,960.00 6,910.00 -50.00 -0.72% 1,199 8,285,090
2021-06-17 6,985.00 6,985.00 6,925.00 6,960.00 6,960.00 0.00 0.00% 697 4,851,120
2021-06-16 6,985.00 6,985.00 6,950.00 6,950.00 6,960.00 10.00 0.14% 287 1,997,520
2021-06-15 6,950.00 6,985.00 6,950.00 6,930.00 6,950.00 20.00 0.29% 226 1,570,700
2021-06-14 6,985.00 6,985.00 6,930.00 6,985.00 6,930.00 -55.00 -0.79% 154 1,067,220
2021-06-11 6,930.00 6,985.00 6,930.00 6,985.00 6,985.00 0.00 0.00% 48 335,280
2021-06-10 6,985.00 6,990.00 6,925.00 6,980.00 6,985.00 5.00 0.07% 218 1,522,730
2021-06-08 6,940.00 6,990.00 6,940.00 6,935.00 6,980.00 45.00 0.65% 512 3,573,760
2021-06-07 6,940.00 6,940.00 6,915.00 6,930.00 6,935.00 5.00 0.07% 503 3,488,305
2021-06-04 6,905.00 6,940.00 6,905.00 6,810.00 6,930.00 120.00 1.76% 196 1,358,280
2021-06-03 6,910.00 6,910.00 6,810.00 6,820.00 6,810.00 -10.00 -0.15% 44 299,640
2021-06-02 6,940.00 6,940.00 6,805.00 6,800.00 6,820.00 20.00 0.29% 48 327,360
2021-05-31 6,900.00 6,900.00 6,800.00 6,810.00 6,800.00 -10.00 -0.15% 1,685 11,458,000
2021-05-28 6,900.00 6,990.00 6,800.00 6,800.00 6,810.00 2.79 0.15% 402 2,737,620
2021-05-27 6,995.00 6,995.00 6,800.00 6,865.00 6,800.00 -65.00 -0.95% 1,294 8,799,200
2021-05-25 6,990.00 6,995.00 6,800.00 6,990.00 6,865.00 -125.00 -1.79% 1,523 10,455,395
2021-05-24 6,995.00 6,995.00 6,990.00 6,900.00 6,990.00 90.00 1.30% 71 496,290
2021-05-21 7,000.00 7,000.00 6,900.00 6,890.00 6,900.00 10.00 0.15% 34 234,600
2021-05-20 6,890.00 6,995.00 6,760.00 6,965.00 6,890.00 -75.00 -1.08% 782 5,387,980
2021-05-19 6,850.00 7,025.00 6,850.00 6,895.00 6,965.00 70.00 1.02% 109 759,185
2021-05-18 7,030.00 7,030.00 6,850.00 7,005.00 6,895.00 -110.00 -1.57% 498 3,433,710
2021-05-17 7,025.00 7,025.00 7,000.00 7,000.00 7,005.00 5.00 0.07% 195 1,365,975
2021-05-14 6,980.00 7,000.00 6,800.00 6,995.00 7,000.00 5.00 0.07% 763 5,341,000
2021-05-13 7,000.00 7,000.00 6,950.00 7,000.00 6,995.00 -5.00 -0.07% 191 1,336,045
2021-05-12 6,990.00 7,000.00 6,900.00 7,000.00 7,000.00 0.00 0.00% 558 3,906,000
2021-05-11 7,000.00 7,000.00 7,000.00 7,000.00 7,000.00 0.00 0.00% 51 357,000
2021-05-10 7,000.00 7,000.00 6,800.00 7,000.00 7,000.00 0.00 0.00% 226 1,582,000
2021-05-07 7,000.00 7,000.00 6,680.00 6,995.00 7,000.00 5.00 0.07% 1,527 10,689,000
2021-05-06 7,000.00 7,000.00 6,780.00 7,005.00 6,995.00 -10.00 -0.14% 1,848 12,926,760
2021-05-05 7,040.00 7,040.00 7,000.00 6,770.00 7,005.00 235.00 3.47% 323 2,262,615
2021-05-04 7,000.00 7,000.00 6,750.00 6,950.00 6,770.00 -180.00 -2.59% 719 4,867,630
2021-05-03 7,045.00 7,045.00 6,800.00 6,830.00 6,950.00 120.00 1.76% 989 6,873,550
2021-04-30 7,000.00 7,045.00 6,800.00 7,000.00 6,830.00 -170.00 -2.43% 1,706 11,651,980
2021-04-29 6,970.00 7,000.00 6,970.00 6,830.00 7,000.00 170.00 2.49% 130 910,000
2021-04-28 7,020.00 7,035.00 6,700.00 6,900.00 6,830.00 -70.00 -1.01% 929 6,345,070
2021-04-27 7,050.00 7,050.00 6,900.00 6,990.00 6,900.00 -90.00 -1.29% 470 3,243,000
2021-04-26 6,990.00 7,100.00 6,830.00 6,825.00 6,990.00 165.00 2.42% 424 2,963,760
2021-04-23 7,100.00 7,100.00 6,690.00 7,090.00 6,825.00 -265.00 -3.74% 3,126 21,334,950
2021-04-22 7,100.00 7,100.00 7,050.00 7,115.00 7,090.00 -25.00 -0.35% 183 1,297,470
2021-04-21 7,120.00 7,195.00 7,100.00 7,195.00 7,115.00 -80.00 -1.11% 850 6,047,750
2021-04-20 7,300.00 7,350.00 6,850.00 7,200.00 7,195.00 -5.00 -0.07% 546 3,928,470
2021-04-19 7,300.00 7,300.00 7,030.00 7,285.00 7,200.00 -85.00 -1.17% 1,450 10,440,000
2021-04-16 7,300.00 7,300.00 7,285.00 7,390.00 7,285.00 -105.00 -1.42% 386 2,812,010
2021-04-15 7,390.00 7,390.00 7,390.00 7,385.00 7,390.00 5.00 0.07% 40 295,600
2021-04-14 7,385.00 7,385.00 7,385.00 7,280.00 7,385.00 105.00 1.44% 277 2,045,645
2021-04-13 7,395.00 7,395.00 7,100.00 7,395.00 7,280.00 -115.00 -1.56% 1,848 13,453,440
2021-04-12 7,395.00 7,400.00 7,395.00 7,350.00 7,395.00 45.00 0.61% 59 436,305
2021-04-09 7,320.00 7,355.00 7,320.00 7,300.00 7,350.00 50.00 0.68% 450 3,307,500
2021-04-08 7,300.00 7,350.00 7,300.00 7,245.00 7,300.00 55.00 0.76% 132 963,600
2021-04-07 7,300.00 7,300.00 7,220.00 7,305.00 7,245.00 -60.00 -0.82% 590 4,274,550
2021-04-06 7,440.00 7,440.00 7,300.00 7,400.00 7,305.00 -95.00 -1.28% 100 730,500
2021-04-05 7,400.00 7,440.00 7,400.00 7,455.00 7,400.00 -55.00 -0.74% 118 873,200
2021-04-02 7,300.00 7,500.00 7,300.00 7,400.00 7,455.00 55.00 0.74% 728 5,427,240
2021-04-01 7,400.00 7,400.00 7,400.00 7,410.00 7,400.00 -10.00 -0.13% 26 192,400
2021-03-31 7,400.00 7,460.00 7,400.00 7,300.00 7,410.00 110.00 1.51% 159 1,178,190
2021-03-30 7,315.00 7,400.00 7,100.00 7,255.00 7,300.00 45.00 0.62% 712 5,197,600
2021-03-29 7,415.00 7,415.00 7,020.00 7,450.00 7,255.00 -195.00 -2.62% 2,214 16,062,570
2021-03-26 7,450.00 7,450.00 7,400.00 7,450.00 7,450.00 0.00 0.00% 2,700 20,115,000
2021-03-25 7,455.00 7,460.00 7,365.00 7,455.00 7,450.00 -5.00 -0.07% 1,853 13,804,850
2021-03-24 7,450.00 7,495.00 7,450.00 7,450.00 7,455.00 5.00 0.07% 3,098 23,095,590
2021-03-23 7,480.00 7,480.00 7,400.00 7,400.00 7,450.00 50.00 0.68% 2,370 17,656,500
2021-03-22 7,405.00 7,490.00 7,405.00 7,400.00 7,400.00 0.00 0.00% 1,581 11,699,400
2021-03-19 7,450.00 7,450.00 7,315.00 7,360.00 7,400.00 40.00 0.54% 716 5,298,400
2021-03-18 7,400.00 7,450.00 7,290.00 7,335.00 7,360.00 25.00 0.34% 512 3,768,320
2021-03-17 7,350.00 7,350.00 7,285.00 7,590.00 7,335.00 -255.00 -3.36% 204 1,496,340
2021-03-16 7,400.00 7,595.00 7,215.00 7,310.00 7,590.00 280.00 3.83% 2,415 18,329,850
2021-03-15 7,555.00 7,670.00 7,200.00 7,555.00 7,310.00 -245.00 -3.24% 3,594 26,272,140
2021-03-12 7,740.00 7,740.00 7,530.00 7,750.00 7,555.00 -195.00 -2.52% 2,451 18,517,305
2021-03-11 7,900.00 7,950.00 7,740.00 7,895.00 7,750.00 -145.00 -1.84% 1,937 15,011,750
2021-03-10 7,800.00 7,900.00 7,780.00 7,755.00 7,895.00 140.00 1.81% 3,292 25,990,340
2021-03-09 7,800.00 7,800.00 7,750.00 7,800.00 7,755.00 -45.00 -0.58% 353 2,737,515
2021-03-05 7,600.00 7,800.00 7,600.00 7,505.00 7,800.00 295.00 3.93% 375 2,925,000
2021-03-04 7,500.00 7,800.00 7,480.00 7,500.00 7,505.00 5.00 0.07% 556 4,172,780
2021-03-03 7,600.00 7,700.00 7,385.00 7,600.00 7,500.00 -100.00 -1.32% 1,291 9,682,500
2021-03-02 7,750.00 7,750.00 7,600.00 7,790.00 7,600.00 -190.00 -2.44% 541 4,111,600
2021-03-01 7,850.00 7,850.00 7,750.00 7,945.00 7,790.00 -155.00 -1.95% 717 5,585,430
2021-02-26 7,995.00 7,995.00 7,850.00 8,000.00 7,945.00 -55.00 -0.69% 670 5,323,150
2021-02-25 7,895.00 8,000.00 7,850.00 8,000.00 8,000.00 0.00 0.00% 391 3,128,000
2021-02-24 8,000.00 8,000.00 8,000.00 8,000.00 8,000.00 0.00 0.00% 876 7,008,000
2021-02-23 8,015.00 8,015.00 8,000.00 8,005.00 8,000.00 -5.00 -0.06% 997 7,976,000
2021-02-22 8,040.00 8,200.00 8,000.00 8,175.00 8,005.00 -170.00 -2.08% 620 4,963,100
2021-02-19 8,400.00 8,490.00 8,040.00 8,420.00 8,175.00 -245.00 -2.91% 2,545 20,805,375
2021-02-18 8,440.00 8,500.00 8,400.00 8,280.00 8,420.00 140.00 1.69% 2,348 19,770,160
2021-02-17 7,900.00 8,440.00 7,900.00 7,790.00 8,280.00 490.00 6.29% 1,896 15,698,880
2021-02-16 7,600.00 7,900.00 7,550.00 7,490.00 7,790.00 300.00 4.01% 185 1,441,150
2021-02-15 7,235.00 7,700.00 7,200.00 7,215.00 7,490.00 275.00 3.81% 1,261 9,444,890
2021-02-11 7,200.00 7,230.00 7,150.00 7,195.00 7,215.00 20.00 0.28% 450 3,246,750
2021-02-10 7,130.00 7,200.00 7,100.00 7,120.00 7,195.00 75.00 1.05% 274 1,971,430
2021-02-09 7,140.00 7,140.00 7,000.00 7,140.00 7,120.00 -20.00 -0.28% 15 106,800
2021-02-08 7,140.00 7,140.00 7,140.00 7,050.00 7,140.00 90.00 1.28% 54 385,560
2021-02-05 7,100.00 7,100.00 7,050.00 7,005.00 7,050.00 45.00 0.64% 35 246,750
2021-02-04 7,140.00 7,140.00 7,000.00 7,105.00 7,005.00 -100.00 -1.41% 137 959,685
2021-02-03 7,130.00 7,130.00 7,100.00 7,075.00 7,105.00 30.00 0.42% 269 1,911,245
2021-02-02 7,000.00 7,130.00 7,000.00 7,000.00 7,075.00 75.00 1.07% 3,534 25,003,050
2021-02-01 7,080.00 7,150.00 7,000.00 7,050.00 7,000.00 -50.00 -0.71% 2,846 19,922,000
2021-01-29 7,070.00 7,095.00 7,000.00 7,085.00 7,050.00 -35.00 -0.49% 536 3,778,800
2021-01-28 7,080.00 7,090.00 7,080.00 7,050.00 7,085.00 35.00 0.50% 3 21,255
2021-01-27 7,075.00 7,090.00 7,050.00 7,005.00 7,050.00 45.00 0.64% 103 726,150
2021-01-26 7,000.00 7,045.00 7,000.00 7,045.00 7,005.00 -40.00 -0.57% 168 1,176,840
2021-01-25 7,055.00 7,055.00 7,000.00 7,045.00 7,045.00 0.00 0.00% 495 3,487,275
2021-01-22 7,060.00 7,060.00 7,000.00 7,055.00 7,045.00 -10.00 -0.14% 489 3,445,005
2021-01-21 7,060.00 7,060.00 7,050.00 7,050.00 7,055.00 5.00 0.07% 46 324,530
2021-01-20 7,050.00 7,080.00 6,900.00 7,050.00 7,050.00 0.00 0.00% 1,270 8,953,500
2021-01-19 7,080.00 7,090.00 6,850.00 7,075.00 7,050.00 -25.00 -0.35% 1,316 9,277,800
2021-01-18 7,000.00 7,080.00 7,000.00 7,000.00 7,075.00 75.00 1.07% 205 1,450,375
2021-01-15 7,000.00 7,000.00 7,000.00 7,000.00 7,000.00 0.00 0.00% 106 742,000
2021-01-14 7,040.00 7,045.00 6,910.00 7,000.00 7,000.00 0.00 0.00% 366 2,562,000
2021-01-13 6,800.00 7,000.00 6,800.00 6,855.00 7,000.00 145.00 2.12% 153 1,071,000
2021-01-12 7,080.00 7,080.00 6,650.00 7,065.00 6,855.00 -210.00 -2.97% 3,158 21,648,090
2021-01-11 7,050.00 7,080.00 7,000.00 7,000.00 7,065.00 65.00 0.93% 466 3,292,290
2021-01-08 6,950.00 7,020.00 6,950.00 6,945.00 7,000.00 55.00 0.79% 564 3,948,000
2021-01-07 7,000.00 7,000.00 6,900.00 6,960.00 6,945.00 -15.00 -0.22% 514 3,569,730
2021-01-06 7,000.00 7,020.00 6,950.00 7,000.00 6,960.00 -40.00 -0.57% 212 1,475,520
2021-01-05 7,000.00 7,000.00 7,000.00 7,000.00 7,000.00 0.00 0.00% 5 35,000
2021-01-04 7,120.00 7,120.00 7,000.00 7,060.00 7,000.00 -60.00 -0.85% 416 2,912,000
2020-12-31 7,140.00 7,140.00 7,050.00 7,050.00 7,060.00 10.00 0.14% 121 854,260
2020-12-30 7,150.00 7,150.00 7,050.00 7,135.00 7,050.00 -85.00 -1.19% 255 1,797,750
2020-12-28 7,100.00 7,200.00 7,100.00 7,010.00 7,135.00 125.00 1.78% 841 6,000,535
2020-12-25 7,000.00 7,020.00 6,960.00 6,815.00 7,010.00 195.00 2.86% 310 2,173,100
2020-12-24 6,950.00 7,000.00 6,800.00 6,900.00 6,815.00 -85.00 -1.23% 801 5,458,815