Дундаж ₮: 666.76
Дундаж Ш: 29,056
Сүүлчийн ₮: 868.49
Сүүлчийн Ш: 27,085
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2024-11-06 816.00 870.00 816.00 868.69 868.49 -0.20 -0.02% 27,085 23,523,052
2024-11-05 810.00 888.00 790.00 800.00 868.69 68.69 8.59% 15,931 13,839,100
2024-11-04 820.00 820.00 800.00 800.00 800.00 0.00 0.00% 456 364,800
2024-11-01 789.99 800.00 780.00 790.62 800.00 9.38 1.19% 19,244 15,395,200
2024-10-31 794.00 800.00 790.00 790.01 790.62 0.61 0.08% 17,804 14,076,198
2024-10-30 784.00 794.00 783.99 783.99 790.01 6.02 0.77% 44,602 35,236,026
2024-10-29 784.00 784.00 783.90 784.50 783.99 -0.51 -0.07% 1,020 799,670
2024-10-28 777.77 785.00 777.77 765.01 784.50 19.49 2.55% 15,849 12,433,541
2024-10-25 770.00 785.00 764.00 764.85 765.01 0.16 0.02% 8,715 6,667,062
2024-10-24 780.00 780.00 758.00 779.60 764.85 -14.75 -1.89% 4,929 3,769,946
2024-10-23 770.00 780.00 770.00 777.00 779.60 2.60 0.33% 22,160 17,275,936
2024-10-22 780.00 780.00 777.00 777.04 777.00 -0.04 -0.01% 1,932 1,501,164
2024-10-21 785.00 785.00 760.00 784.99 777.04 -7.95 -1.01% 10,552 8,199,326
2024-10-18 770.00 785.00 770.00 764.76 784.99 20.23 2.65% 10,219 8,021,813
2024-10-17 770.00 777.00 758.00 775.02 764.76 -10.26 -1.32% 12,098 9,252,066
2024-10-16 758.00 777.00 758.00 759.96 775.02 15.06 1.98% 25,223 19,548,329
2024-10-15 759.00 760.00 758.00 759.00 759.96 0.96 0.13% 112,844 85,756,926
2024-10-14 750.00 759.51 750.00 759.00 759.00 0.00 0.00% 43,473 32,996,007
2024-10-10 750.00 759.00 730.00 759.00 759.00 0.00 0.00% 5,845 4,436,355
2024-10-09 759.00 759.00 750.00 750.04 759.00 8.96 1.19% 1,598 1,212,882
2024-10-08 759.00 759.00 750.00 760.00 750.04 -9.96 -1.31% 4,899 3,674,446
2024-10-07 760.00 760.00 759.00 760.00 760.00 0.00 0.00% 481 365,560
2024-10-04 760.00 760.00 727.00 762.32 760.00 -2.32 -0.30% 4,793 3,642,680
2024-10-03 760.00 763.09 760.00 760.06 762.32 2.26 0.30% 35,764 27,263,612
2024-10-02 765.00 765.00 760.00 762.52 760.06 -2.46 -0.32% 13,635 10,363,418
2024-09-30 769.00 769.00 760.50 762.52 761.11 -1.41 -0.18% 1,004 764,154
2024-09-27 760.00 769.00 760.00 765.00 762.52 -2.48 -0.32% 17,666 13,470,678
2024-09-26 762.00 766.00 760.00 762.03 765.00 2.97 0.39% 37,525 28,706,625
2024-09-25 765.00 768.00 760.00 762.05 762.03 -0.02 0.00% 13,312 10,144,143
2024-09-24 760.00 765.00 760.00 765.00 762.05 -2.95 -0.39% 3,303 2,517,051
2024-09-23 760.00 768.00 760.00 760.20 765.00 4.80 0.63% 40,378 30,889,170
2024-09-20 760.00 769.00 759.00 769.18 760.20 -8.98 -1.17% 96,291 73,200,418
2024-09-19 761.00 784.99 760.00 726.65 769.18 42.53 5.85% 55,955 43,039,467
2024-09-18 730.00 730.00 705.00 730.02 726.65 -3.37 -0.46% 8,590 6,241,924
2024-09-17 735.00 735.00 705.00 734.64 730.02 -4.62 -0.63% 13,539 9,883,741
2024-09-16 702.20 740.00 702.20 748.83 734.64 -14.19 -1.89% 25,034 18,390,978
2024-09-13 702.01 750.00 702.01 732.01 748.83 16.82 2.30% 26,541 19,874,697
2024-09-12 720.00 743.99 701.00 718.82 732.01 13.19 1.83% 30,690 22,465,387
2024-09-11 707.00 720.00 700.01 708.63 718.82 10.19 1.44% 15,437 11,096,424
2024-09-10 723.00 723.00 690.00 724.87 708.63 -16.24 -2.24% 43,383 30,742,495
2024-09-09 720.00 725.00 700.00 720.00 724.87 4.87 0.68% 8,931 6,473,814
2024-09-06 707.00 720.00 707.00 711.61 720.00 8.39 1.18% 7,795 5,612,400
2024-09-05 707.00 725.00 707.00 708.67 711.61 2.94 0.41% 21,868 15,561,487
2024-09-04 695.00 719.99 695.00 718.00 708.67 -9.33 -1.30% 23,019 16,312,875
2024-09-03 720.00 720.00 695.00 719.90 718.00 -1.90 -0.26% 9,204 6,608,472
2024-09-02 720.00 720.00 700.00 720.00 719.90 -0.10 -0.01% 67,618 48,678,198
2024-08-30 695.00 720.00 695.00 718.49 720.00 1.51 0.21% 16,751 12,060,720
2024-08-29 690.02 720.00 690.02 719.00 718.49 -0.51 -0.07% 12,460 8,952,385
2024-08-28 700.00 720.00 690.02 722.00 719.00 -3.00 -0.42% 25,956 18,662,364
2024-08-27 715.00 722.00 715.00 720.00 722.00 2.00 0.28% 5,748 4,150,056
2024-08-26 720.00 720.00 710.00 720.00 720.00 0.00 0.00% 5,428 3,908,160
2024-08-23 720.00 720.00 690.02 723.10 720.00 -3.10 -0.43% 28,576 20,574,720
2024-08-22 700.00 723.93 700.00 711.92 723.10 11.18 1.57% 16,955 12,260,161
2024-08-21 710.92 723.93 700.00 720.00 711.92 -8.08 -1.12% 27,878 19,846,906
2024-08-20 710.92 720.00 710.92 710.92 720.00 9.08 1.28% 2,988 2,151,360
2024-08-19 703.00 720.00 702.00 715.15 710.92 -4.23 -0.59% 17,673 12,564,089
2024-08-16 703.11 724.00 703.11 714.24 715.15 0.91 0.13% 5,512 3,941,907
2024-08-15 723.99 723.99 705.50 724.90 714.24 -10.66 -1.47% 2,041 1,457,764
2024-08-14 706.00 725.00 706.00 708.08 724.90 16.82 2.38% 9,240 6,698,076
2024-08-13 720.00 724.99 706.00 725.00 708.08 -16.92 -2.33% 4,491 3,179,987
2024-08-12 704.00 725.00 704.00 725.00 725.00 0.00 0.00% 18,740 13,586,500
2024-08-09 728.97 728.97 703.00 728.99 725.00 -3.99 -0.55% 8,166 5,920,350
2024-08-08 725.00 729.00 718.00 729.91 728.99 -0.92 -0.13% 4,024 2,933,456
2024-08-07 730.00 730.00 729.91 729.47 729.91 0.44 0.06% 1,938 1,414,566
2024-08-06 729.00 730.00 705.00 729.92 729.47 -0.45 -0.06% 35,401 25,823,967
2024-08-05 715.00 730.00 715.00 718.29 729.92 11.63 1.62% 14,585 10,645,883
2024-08-02 720.00 720.00 717.00 715.79 718.29 2.50 0.35% 851 611,265
2024-08-01 715.00 725.00 711.00 729.00 715.79 -13.21 -1.81% 4,114 2,944,760
2024-07-31 705.00 730.08 705.00 731.88 729.00 -2.88 -0.39% 37,589 27,402,381
2024-07-30 733.00 735.00 703.00 732.91 731.88 -1.03 -0.14% 11,317 8,282,686
2024-07-29 733.00 735.00 732.00 746.98 732.91 -14.07 -1.88% 21,915 16,061,723
2024-07-26 745.00 746.99 732.00 747.11 746.98 -0.13 -0.02% 8,086 6,040,080
2024-07-25 702.13 749.98 702.13 726.62 747.11 20.49 2.82% 8,526 6,369,860
2024-07-24 702.13 769.00 702.13 720.29 726.62 6.33 0.88% 7,492 5,443,837
2024-07-23 705.00 721.00 702.02 716.77 720.29 3.52 0.49% 37,740 27,183,745
2024-07-22 705.01 720.00 701.12 720.00 716.77 -3.23 -0.45% 11,719 8,399,828
2024-07-19 715.00 720.00 699.00 713.67 720.00 6.33 0.89% 26,832 19,319,040
2024-07-18 720.00 720.00 697.00 720.00 713.67 -6.33 -0.88% 45,768 32,663,249
2024-07-17 710.00 720.00 710.00 711.31 720.00 8.69 1.22% 17,336 12,481,920
2024-07-16 710.00 711.31 710.00 711.31 711.31 0.00 0.00% 23,851 16,965,455
2024-07-09 710.00 714.00 706.50 710.11 711.31 1.20 0.17% 59,639 42,421,817
2024-07-08 694.02 711.00 694.02 707.58 710.11 2.53 0.36% 24,811 17,618,539
2024-07-05 710.00 710.50 691.02 710.00 707.58 -2.42 -0.34% 54,728 38,724,438
2024-07-04 700.00 710.00 700.00 707.93 710.00 2.07 0.29% 16,723 11,873,330
2024-07-03 705.00 711.00 697.50 708.11 707.93 -0.18 -0.03% 94,704 67,043,803
2024-07-02 710.00 710.00 700.00 709.02 708.11 -0.91 -0.13% 91,571 64,842,341
2024-07-01 693.00 711.00 693.00 707.18 709.02 1.84 0.26% 34,874 24,726,363
2024-06-27 705.00 715.00 693.00 705.71 707.18 1.47 0.21% 80,245 56,747,659
2024-06-25 692.09 717.00 692.09 714.05 714.00 -0.05 -0.01% 123,773 88,373,922
2024-06-24 691.00 717.00 691.00 708.52 714.05 5.53 0.78% 109,321 78,060,660
2024-06-21 675.02 710.00 675.02 709.55 708.52 -1.03 -0.15% 126,029 89,294,067
2024-06-20 670.00 710.00 670.00 702.83 709.55 6.72 0.96% 82,227 58,344,168
2024-06-19 700.00 709.50 660.01 700.46 702.83 2.37 0.34% 66,001 46,387,483
2024-06-18 651.01 710.00 651.01 701.64 700.46 -1.18 -0.17% 140,911 98,702,519
2024-06-17 680.00 718.00 650.00 716.92 701.64 -15.28 -2.13% 162,572 114,067,018
2024-06-14 720.00 720.00 677.00 720.00 716.92 -3.08 -0.43% 16,365 11,732,396
2024-06-13 700.10 720.00 700.10 720.00 720.00 0.00 0.00% 5,221 3,759,120
2024-06-12 701.00 720.00 700.00 719.00 720.00 1.00 0.14% 8,374 6,029,280
2024-06-11 681.12 720.00 681.12 717.10 719.00 1.90 0.26% 4,972 3,574,868
2024-06-10 719.90 720.00 690.00 719.90 717.10 -2.80 -0.39% 6,941 4,977,391
2024-06-07 719.90 719.90 719.90 719.90 719.90 0.00 0.00% 2,032 1,462,837
2024-06-06 720.00 720.00 719.90 715.00 719.90 4.90 0.69% 2,504 1,802,630
2024-06-05 718.00 720.00 710.00 719.13 715.00 0.87 0.12% 8,763 6,265,545
2024-06-04 720.00 720.00 715.00 720.00 719.13 -0.87 -0.12% 7,328 5,269,785
2024-06-03 713.00 720.00 713.00 718.27 720.00 1.73 0.24% 1,588 1,143,360
2024-05-31 720.00 720.00 715.00 718.77 718.27 -0.50 -0.07% 4,086 2,934,851
2024-05-30 719.00 720.00 690.00 719.80 718.77 -1.03 -0.14% 8,053 5,788,255
2024-05-29 720.00 720.00 715.00 719.91 719.80 -0.11 -0.02% 2,887 2,078,063
2024-05-28 718.00 720.00 714.00 719.67 719.91 0.24 0.03% 9,628 6,931,293
2024-05-27 732.99 732.99 697.11 733.32 719.67 -13.65 -1.86% 7,658 5,511,233
2024-05-24 731.37 734.97 695.00 720.00 733.32 13.32 1.85% 8,631 6,329,285
2024-05-22 730.00 730.00 715.00 725.18 720.00 -5.18 -0.71% 3,775 2,718,000
2024-05-21 714.00 728.00 712.00 731.38 725.18 -6.20 -0.85% 96,426 69,926,207
2024-05-20 691.00 735.00 691.00 716.49 731.38 14.89 2.08% 10,543 7,710,939
2024-05-17 739.76 740.00 700.00 739.76 716.49 -23.27 -3.15% 254,051 182,025,001
2024-05-16 745.80 745.80 719.00 745.80 739.76 -6.04 -0.81% 14,665 10,848,580
2024-05-15 730.00 747.00 729.00 745.17 745.80 0.63 0.08% 6,459 4,817,122
2024-05-14 722.01 748.00 710.00 735.50 745.17 9.67 1.31% 29,418 21,921,411
2024-05-13 724.01 749.00 723.10 735.62 735.50 -0.12 -0.02% 6,416 4,718,968
2024-05-10 724.00 748.99 722.00 739.43 735.62 -3.81 -0.52% 15,225 11,199,815
2024-05-09 740.00 749.00 724.00 755.32 739.43 -15.89 -2.10% 13,808 10,210,049
2024-05-08 758.00 759.00 724.00 739.12 755.32 16.20 2.19% 25,183 19,021,224
2024-05-07 733.00 758.00 724.00 754.55 739.12 -15.43 -2.04% 14,765 10,913,107
2024-05-06 770.00 770.00 733.00 772.71 754.55 -18.16 -2.35% 9,201 6,942,615
2024-05-03 765.00 772.99 765.00 766.78 772.71 5.93 0.77% 17,332 13,392,610
2024-05-02 770.00 773.00 765.00 767.08 766.78 -0.30 -0.04% 25,262 19,370,396
2024-05-01 760.00 770.00 760.00 768.63 767.08 -1.55 -0.20% 19,462 14,928,911
2024-04-30 721.00 772.00 721.00 770.74 768.63 -2.11 -0.27% 7,779 5,979,173
2024-04-29 760.00 774.99 759.00 758.36 770.74 12.38 1.63% 22,759 17,541,272
2024-04-26 762.00 763.65 725.00 763.65 758.36 -5.29 -0.69% 53,345 40,454,714
2024-04-25 760.00 777.00 719.00 755.05 763.65 8.60 1.14% 39,058 29,826,642
2024-04-24 770.00 770.00 749.00 758.90 755.05 -3.85 -0.51% 5,689 4,295,479
2024-04-23 750.00 777.00 750.00 735.10 758.90 23.80 3.24% 88,134 66,884,893
2024-04-22 750.00 755.00 719.12 749.00 735.10 -13.90 -1.86% 4,168 3,063,897
2024-04-19 720.00 792.98 720.00 730.92 749.00 18.08 2.47% 29,781 22,305,969
2024-04-18 740.00 749.00 720.00 741.00 730.92 -10.08 -1.36% 71,788 52,471,285
2024-04-17 735.00 741.00 730.00 728.41 741.00 12.59 1.73% 13,168 9,757,488
2024-04-16 720.00 735.00 720.00 722.75 728.41 5.66 0.78% 12,105 8,817,403
2024-04-15 718.00 730.00 718.00 720.01 722.75 2.74 0.38% 17,018 12,299,760
2024-04-12 725.00 725.00 720.00 721.38 720.01 -1.37 -0.19% 10,403 7,490,264
2024-04-11 721.00 725.00 720.00 722.93 721.38 -1.55 -0.21% 3,652 2,634,480
2024-04-10 717.00 735.00 715.00 715.13 722.93 7.80 1.09% 34,585 25,002,534
2024-04-09 711.99 718.00 700.00 710.00 715.13 5.13 0.72% 86,883 62,132,640
2024-04-08 700.00 712.99 700.00 711.49 710.00 -1.49 -0.21% 8,110 5,758,100
2024-04-05 713.00 714.00 709.00 714.00 711.49 -2.51 -0.35% 6,357 4,522,942
2024-04-04 713.00 715.00 713.00 710.15 714.00 3.85 0.54% 1,705 1,217,370
2024-04-03 695.00 713.00 695.00 714.00 710.15 -3.85 -0.54% 890 632,034
2024-04-02 710.00 714.00 695.00 710.01 714.00 3.99 0.56% 4,973 3,550,722
2024-04-01 710.00 719.90 710.00 710.00 710.01 0.01 0.00% 15,159 10,763,042
2024-03-29 700.00 719.99 700.00 694.80 710.00 15.20 2.19% 45,314 32,172,940
2024-03-28 696.00 700.00 693.95 712.46 694.80 -17.66 -2.48% 53,009 36,830,653
2024-03-27 695.00 715.00 695.00 695.00 712.46 17.46 2.51% 150,752 107,404,770
2024-03-26 685.00 695.90 678.50 695.00 695.00 0.00 0.00% 891,382 619,510,490
2024-03-25 696.00 696.00 690.00 696.00 695.00 -1.00 -0.14% 111,753 77,668,335
2024-03-22 688.00 698.88 687.00 694.93 696.00 1.07 0.15% 1,937,964 1,348,822,944
2024-03-21 692.00 698.90 688.00 690.06 694.93 4.87 0.71% 29,793 20,704,049
2024-03-20 683.00 692.48 683.00 681.02 690.06 9.04 1.33% 44,084 30,420,605
2024-03-19 675.00 684.00 655.01 676.20 681.02 4.82 0.71% 37,266 25,378,891
2024-03-18 662.00 677.02 650.00 677.00 676.20 -0.80 -0.12% 52,330 35,385,546
2024-03-15 675.00 677.77 662.00 677.02 677.00 -0.02 0.00% 109,313 74,004,901
2024-03-14 678.00 678.00 665.00 674.40 677.02 2.62 0.39% 47,940 32,456,339
2024-03-13 662.50 679.00 660.01 678.38 674.40 -3.98 -0.59% 13,520 9,117,888
2024-03-12 673.00 685.00 662.50 670.83 678.38 7.55 1.13% 56,490 38,321,686
2024-03-11 675.00 677.70 646.00 676.99 670.83 -6.16 -0.91% 16,948 11,369,227
2024-03-07 676.99 677.00 660.00 677.78 676.99 -0.79 -0.12% 4,377 2,963,185
2024-03-06 652.00 677.80 652.00 667.79 677.78 9.99 1.50% 5,671 3,843,690
2024-03-05 660.00 677.80 651.00 674.59 667.79 -6.80 -1.01% 5,045 3,369,001
2024-03-04 678.00 678.00 660.00 674.02 674.59 0.57 0.08% 2,869 1,935,399
2024-03-01 678.00 678.90 650.00 678.26 674.02 -4.24 -0.63% 22,375 15,081,198
2024-02-29 679.00 679.00 668.01 679.90 678.26 -1.64 -0.24% 6,067 4,115,003
2024-02-28 679.99 680.00 668.01 679.43 679.90 0.47 0.07% 2,133 1,450,227
2024-02-27 678.00 680.00 660.04 679.12 679.43 0.31 0.05% 10,123 6,877,870
2024-02-26 684.88 684.88 662.00 680.26 679.12 -1.14 -0.17% 4,797 3,257,739
2024-02-23 678.00 684.99 661.01 676.42 680.26 3.84 0.57% 5,561 3,782,926
2024-02-22 684.98 684.98 661.00 682.85 676.42 -6.43 -0.94% 17,017 11,510,639
2024-02-21 685.00 685.00 660.00 683.58 682.85 -0.73 -0.11% 6,922 4,726,688
2024-02-20 665.01 690.00 665.00 663.66 683.58 19.92 3.00% 32,538 22,242,326
2024-02-19 677.00 679.50 657.00 677.63 663.66 -13.97 -2.06% 7,859 5,215,704
2024-02-16 686.00 688.00 657.00 682.40 677.63 -4.77 -0.70% 13,002 8,810,545
2024-02-15 687.59 690.00 656.20 676.31 682.40 6.09 0.90% 10,109 6,898,382
2024-02-14 696.00 696.00 653.01 687.59 676.31 -11.28 -1.64% 8,315 5,623,518
2024-02-13 660.01 696.92 651.00 696.92 687.59 -9.33 -1.34% 23,752 16,331,638
2024-02-09 675.00 710.00 665.00 675.00 696.92 21.92 3.25% 108,550 75,650,666
2024-02-08 675.00 680.00 675.00 679.03 675.00 -4.03 -0.59% 19,723 13,313,025
2024-02-07 680.00 680.00 679.00 679.00 679.03 0.03 0.00% 7,204 4,891,732
2024-02-06 680.00 690.00 650.01 681.74 679.00 -2.74 -0.40% 5,622 3,817,338
2024-02-05 684.00 689.00 650.00 685.08 681.74 -3.34 -0.49% 32,162 21,926,122
2024-02-02 671.00 690.00 671.00 680.00 685.08 5.08 0.75% 16,051 10,996,219
2024-02-01 679.00 680.00 650.01 678.79 680.00 1.21 0.18% 6,181 4,203,080
2024-01-31 650.02 680.00 650.02 679.31 678.79 -0.52 -0.08% 5,974 4,055,091
2024-01-30 678.00 680.00 650.00 686.66 679.31 -7.35 -1.07% 1,752 1,190,151
2024-01-29 681.00 695.00 650.00 681.07 686.66 5.59 0.82% 5,214 3,580,245
2024-01-26 677.50 710.00 651.00 678.00 681.07 3.07 0.45% 40,087 27,302,053
2024-01-25 677.00 678.00 650.10 678.99 678.00 -0.99 -0.15% 3,285 2,227,230
2024-01-24 670.00 688.00 660.00 698.70 678.99 -19.71 -2.82% 4,535 3,079,220
2024-01-23 690.00 710.00 655.00 693.03 698.70 5.67 0.82% 72,695 50,791,997
2024-01-22 669.00 710.00 650.00 676.00 693.03 17.03 2.52% 90,692 62,852,277
2024-01-19 676.00 676.00 676.00 638.67 676.00 37.33 5.84% 10 6,760
2024-01-18 600.00 675.00 588.00 603.84 638.67 34.83 5.77% 100,884 64,431,584
2024-01-17 610.00 622.00 600.00 606.76 603.84 -2.92 -0.48% 36,408 21,984,607
2024-01-16 615.00 620.00 590.00 620.00 606.76 -13.24 -2.14% 6,162 3,738,855
2024-01-15 622.00 622.00 610.01 623.48 620.00 -3.48 -0.56% 1,425 883,500
2024-01-12 624.00 624.50 610.00 619.54 623.48 3.94 0.64% 2,097 1,307,438
2024-01-11 618.00 630.00 601.00 619.12 619.54 0.42 0.07% 133,340 82,609,464
2024-01-10 619.50 619.50 618.00 619.96 619.12 -0.84 -0.14% 5,271 3,263,382
2024-01-09 619.00 624.69 619.00 619.00 619.96 0.96 0.16% 11,507 7,133,880
2024-01-08 613.03 624.69 613.02 624.66 619.00 -5.66 -0.91% 2,878 1,781,482
2024-01-05 624.50 625.00 624.40 625.69 624.66 -1.03 -0.16% 1,049 655,268
2024-01-04 613.20 626.00 613.20 625.02 625.69 0.67 0.11% 4,519 2,827,493
2024-01-03 628.00 628.00 613.20 613.20 625.02 11.82 1.93% 1,593 995,657
2024-01-02 635.00 635.00 594.10 628.97 613.20 -15.77 -2.51% 13,887 8,515,508
2023-12-28 623.99 640.00 620.00 624.53 628.97 4.44 0.71% 32,046 20,155,973
2023-12-27 600.00 625.00 600.00 623.99 624.53 0.54 0.09% 5,004 3,125,148
2023-12-26 620.00 625.00 594.00 625.00 623.99 -1.01 -0.16% 7,295 4,552,007
2023-12-25 625.00 630.00 610.00 626.79 625.00 -1.79 -0.29% 3,491 2,181,875
2023-12-22 590.00 640.00 590.00 600.00 626.79 26.79 4.47% 15,249 9,557,921
2023-12-21 580.00 600.00 560.00 580.00 600.00 20.00 3.45% 44,189 26,513,400
2023-12-20 578.50 580.00 578.00 578.46 580.00 1.54 0.27% 7,561 4,385,380
2023-12-19 578.00 580.00 577.99 572.30 578.46 6.16 1.08% 12,229 7,073,987
2023-12-18 575.00 577.99 570.00 575.00 572.30 -2.70 -0.47% 35,662 20,409,363
2023-12-15 570.00 575.00 570.00 574.00 575.00 1.00 0.17% 2,848 1,637,600
2023-12-14 575.00 575.00 570.00 574.98 574.00 -0.98 -0.17% 3,612 2,073,288
2023-12-13 574.00 575.00 573.99 573.85 574.98 1.13 0.20% 3,396 1,952,632
2023-12-12 574.00 575.00 567.00 573.85 573.85 0.00 0.00% 2,053 1,178,114
2023-12-11 566.91 578.00 566.00 567.66 573.85 6.19 1.09% 4,704 2,699,390
2023-12-08 568.00 576.00 565.90 570.97 567.66 -3.31 -0.58% 4,408 2,502,245
2023-12-07 577.00 577.00 570.00 577.00 570.97 -6.03 -1.05% 7,881 4,499,815
2023-12-06 570.00 577.00 568.00 574.94 577.00 2.06 0.36% 31,019 17,897,963
2023-12-05 573.00 577.00 569.00 577.61 574.94 -2.67 -0.46% 6,560 3,771,606
2023-12-04 578.00 578.00 573.00 578.99 577.61 -1.38 -0.24% 2,170 1,253,414
2023-12-01 568.00 579.00 568.00 569.01 578.99 9.98 1.75% 4,237 2,453,181
2023-11-30 570.00 570.00 569.01 574.56 569.01 -5.55 -0.97% 6,818 3,879,510
2023-11-29 567.00 578.99 567.00 577.94 574.56 -3.38 -0.58% 2,497 1,434,676
2023-11-28 568.00 579.00 567.00 568.11 577.94 9.83 1.73% 3,500 2,022,790
2023-11-27 570.00 570.60 568.00 570.43 568.11 -2.32 -0.41% 2,412 1,370,281
2023-11-24 569.00 579.00 566.00 566.29 570.43 4.14 0.73% 8,568 4,887,444
2023-11-23 570.00 570.00 565.01 568.61 566.29 -2.32 -0.41% 1,912 1,082,746
2023-11-22 568.50 569.00 567.00 569.00 568.61 -0.39 -0.07% 5,510 3,133,041
2023-11-21 569.00 569.00 568.00 569.00 569.00 0.00 0.00% 2,981 1,696,189
2023-11-20 571.00 578.99 567.00 569.49 569.00 -0.49 -0.09% 2,981 1,696,189
2023-11-17 579.00 579.00 567.00 573.54 569.49 -4.05 -0.71% 2,332 1,328,051
2023-11-16 579.99 579.99 569.00 569.60 573.54 3.94 0.69% 2,708 1,553,146
2023-11-15 570.00 580.00 568.00 574.63 569.60 -5.03 -0.88% 10,231 5,827,578
2023-11-13 580.00 580.00 570.00 577.60 574.63 -2.97 -0.51% 7,351 4,224,105
2023-11-10 570.00 580.00 568.00 579.50 577.60 -1.90 -0.33% 7,118 4,111,357
2023-11-09 570.00 580.00 570.00 571.40 579.50 8.10 1.42% 1,932 1,119,594
2023-11-08 568.00 580.00 568.00 577.90 571.40 -6.50 -1.12% 3,224 1,842,194
2023-11-07 580.00 580.00 566.00 580.00 577.90 -2.10 -0.36% 6,545 3,782,356
2023-11-06 580.00 580.00 578.00 581.00 580.00 -1.00 -0.17% 3,290 1,908,200
2023-11-03 580.00 581.00 579.50 580.00 581.00 1.00 0.17% 7,821 4,544,001
2023-11-02 579.50 580.00 579.50 580.00 580.00 0.00 0.00% 350 203,000
2023-11-01 581.00 581.00 577.00 576.12 580.00 3.88 0.67% 11,514 6,678,120
2023-10-31 584.00 584.00 565.00 583.35 576.12 -7.23 -1.24% 25,699 14,805,708
2023-10-30 586.99 586.99 583.00 586.99 583.35 -3.64 -0.62% 2,231 1,301,454
2023-10-27 582.00 587.00 582.00 587.85 586.99 -0.86 -0.15% 2,651 1,556,110
2023-10-26 582.00 588.00 582.00 583.94 587.85 3.91 0.67% 3,655 2,148,592
2023-10-25 580.00 588.00 580.00 584.34 583.94 -0.40 -0.07% 2,148 1,254,303
2023-10-24 586.00 587.00 575.00 569.64 584.34 14.70 2.58% 3,337 1,949,943
2023-10-23 585.97 587.00 565.00 579.41 569.64 -9.77 -1.69% 12,447 7,090,309
2023-10-20 577.00 580.00 576.00 565.73 579.41 13.68 2.42% 2,034 1,178,520
2023-10-19 570.00 580.00 565.00 583.68 565.73 -17.95 -3.08% 1,429 808,428
2023-10-18 580.00 587.00 580.00 586.46 583.68 -2.78 -0.47% 2,013 1,174,948
2023-10-17 585.00 587.00 580.00 585.00 586.46 1.46 0.25% 3,263 1,913,619
2023-10-16 585.00 585.00 563.00 587.00 585.00 -2.00 -0.34% 1,445 845,325
2023-10-13 578.00 588.00 570.00 578.00 587.00 9.00 1.56% 1,782 1,046,034
2023-10-12 571.99 578.00 571.99 557.41 578.00 20.59 3.69% 2,035 1,176,230
2023-10-11 570.00 570.00 545.00 570.72 557.41 -13.31 -2.33% 3,702 2,063,532
2023-10-10 555.00 572.00 554.20 553.75 570.72 16.97 3.06% 767 437,742
2023-10-09 550.00 575.00 550.00 550.00 553.75 3.75 0.68% 4,095 2,267,606
2023-10-06 540.04 576.99 540.04 569.50 550.00 -19.50 -3.42% 3,113 1,712,150
2023-10-05 569.50 569.50 520.00 569.25 569.50 0.25 0.04% 18,606 10,596,117
2023-10-04 569.49 569.50 565.00 569.49 569.25 -0.24 -0.04% 5,760 3,278,880
2023-10-03 569.50 569.50 561.00 569.99 569.49 -0.50 -0.09% 3,071 1,748,904
2023-10-02 553.00 570.00 553.00 552.39 569.99 17.60 3.19% 215 122,548
2023-09-29 565.00 565.00 546.00 547.86 552.39 4.53 0.83% 2,470 1,364,403
2023-09-28 582.00 582.00 541.00 571.37 547.86 -23.51 -4.11% 7,572 4,148,396
2023-09-27 585.00 586.00 571.00 586.90 571.37 -15.53 -2.65% 4,077 2,329,475
2023-09-26 571.01 590.00 571.00 587.02 586.90 -0.12 -0.02% 3,342 1,961,420
2023-09-25 577.00 589.00 570.00 583.61 587.02 3.41 0.58% 13,058 7,665,307
2023-09-22 569.00 588.90 569.00 569.97 583.61 13.64 2.39% 5,224 3,048,779
2023-09-21 583.00 583.00 552.00 582.73 569.97 -12.76 -2.19% 8,127 4,632,146
2023-09-20 580.00 583.00 568.00 585.00 582.73 -2.27 -0.39% 15,736 9,169,839
2023-09-19 586.80 586.80 580.00 582.00 585.00 3.00 0.52% 3,639 2,128,815
2023-09-18 589.00 589.00 581.00 589.22 582.00 -7.22 -1.23% 1,723 1,002,786
2023-09-15 594.00 594.00 580.00 594.97 589.22 -5.75 -0.97% 509 299,913
2023-09-14 598.99 598.99 585.00 596.52 594.97 -1.55 -0.26% 8,711 5,182,784
2023-09-13 590.00 599.00 580.00 589.99 596.52 6.53 1.11% 12,478 7,443,377
2023-09-12 590.00 590.00 580.20 589.52 589.99 0.47 0.08% 6,878 4,057,951
2023-09-11 600.00 605.00 588.00 605.46 589.52 -15.94 -2.63% 13,739 8,099,415
2023-09-08 605.00 606.00 599.00 605.24 605.46 0.22 0.04% 6,421 3,887,659
2023-09-07 607.90 607.97 591.00 608.85 605.24 -3.61 -0.59% 3,059 1,851,429
2023-09-06 588.00 613.00 580.11 605.18 608.85 3.67 0.61% 12,810 7,799,369
2023-09-05 605.00 640.00 580.01 606.10 605.18 -0.92 -0.15% 20,091 12,158,671
2023-09-04 602.00 610.00 600.00 601.90 606.10 4.20 0.70% 3,708 2,247,419
2023-09-01 586.00 618.00 555.00 586.88 601.90 15.02 2.56% 16,060 9,666,514
2023-08-31 560.00 589.00 560.00 568.87 586.88 18.01 3.17% 16,621 9,754,532
2023-08-30 567.00 570.00 565.00 568.00 568.87 0.87 0.15% 15,957 9,077,459
2023-08-29 530.00 568.00 530.00 550.49 568.00 17.51 3.18% 4,312 2,449,216
2023-08-28 551.00 567.00 531.00 569.67 550.49 -19.18 -3.37% 28,306 15,582,170
2023-08-25 568.99 570.00 551.00 556.39 569.67 13.28 2.39% 15,787 8,993,380
2023-08-24 565.01 569.00 555.00 569.00 556.39 -12.61 -2.22% 6,387 3,553,663
2023-08-23 568.00 569.00 565.01 567.62 569.00 1.38 0.24% 3,646 2,074,574
2023-08-22 560.00 569.00 560.00 565.56 567.62 2.06 0.36% 9,525 5,406,581
2023-08-21 568.00 568.99 551.00 560.25 565.56 5.31 0.95% 4,861 2,749,187
2023-08-18 565.00 569.00 555.01 565.00 560.25 -4.75 -0.84% 4,987 2,793,967
2023-08-17 565.00 565.00 564.98 564.98 565.00 0.02 0.00% 7,611 4,300,215
2023-08-16 560.00 565.00 551.00 558.25 564.98 6.73 1.21% 10,586 5,980,878
2023-08-15 565.00 565.00 525.00 552.06 558.25 6.19 1.12% 16,601 9,267,508
2023-08-14 566.00 566.00 550.00 568.78 552.06 -16.72 -2.94% 10,004 5,522,808
2023-08-11 570.00 570.00 566.00 570.49 568.78 -1.71 -0.30% 6,679 3,798,882
2023-08-10 583.00 583.00 569.00 583.00 570.49 -12.51 -2.15% 33,667 19,206,687
2023-08-09 583.00 583.00 575.50 583.22 583.00 -0.22 -0.04% 9,186 5,355,438
2023-08-08 592.00 594.00 583.00 584.84 583.22 -1.62 -0.28% 4,948 2,885,773
2023-08-07 595.00 595.00 582.01 594.42 584.84 -9.58 -1.61% 4,860 2,842,322
2023-08-04 589.00 595.80 581.00 593.14 594.42 1.28 0.22% 5,848 3,476,168
2023-08-03 593.00 594.00 590.00 595.00 593.14 -1.86 -0.31% 2,897 1,718,327
2023-08-02 596.00 596.00 594.00 599.34 595.00 -4.34 -0.72% 8,133 4,839,135
2023-08-01 600.00 600.00 595.00 600.35 599.34 -1.01 -0.17% 7,410 4,441,109
2023-07-31 600.00 603.00 599.00 604.00 600.35 -3.65 -0.60% 14,742 8,850,360
2023-07-28 604.05 604.05 600.00 604.07 604.00 -0.07 -0.01% 2,830 1,709,320
2023-07-27 605.00 608.00 599.00 605.00 604.07 -0.93 -0.15% 7,092 4,284,064
2023-07-26 600.02 605.00 600.00 605.00 605.00 0.00 0.00% 4,861 2,940,905
2023-07-25 605.00 605.02 600.00 609.71 605.00 -4.71 -0.77% 6,233 3,770,965
2023-07-24 604.00 609.99 601.00 609.14 609.71 0.57 0.09% 9,065 5,527,021
2023-07-21 614.00 614.00 604.01 609.44 609.14 -0.30 -0.05% 10,111 6,159,015
2023-07-20 607.00 617.00 602.00 605.04 609.44 4.40 0.73% 6,352 3,871,163
2023-07-19 604.00 620.00 604.00 607.99 605.04 -2.95 -0.49% 10,230 6,189,559
2023-07-18 611.00 624.00 600.00 627.99 607.99 -20.00 -3.18% 9,497 5,774,081
2023-07-17 620.00 627.99 606.00 630.00 627.99 -2.01 -0.32% 8,831 5,545,780
2023-07-07 620.00 633.00 620.00 627.60 630.00 2.40 0.38% 4,508 2,840,040
2023-07-06 623.00 634.00 620.00 631.37 627.60 -3.77 -0.60% 7,044 4,420,814
2023-07-05 620.00 638.00 620.00 638.56 631.37 -7.19 -1.13% 9,624 6,076,305
2023-07-04 635.00 639.00 623.00 636.32 638.56 2.24 0.35% 9,998 6,384,323
2023-07-03 618.01 638.99 618.01 639.64 636.32 -3.32 -0.52% 10,015 6,372,745
2023-06-30 616.00 645.00 616.00 634.72 639.64 4.92 0.78% 23,149 14,807,026
2023-06-29 633.60 640.00 605.00 608.14 634.72 26.58 4.37% 33,019 20,957,820
2023-06-28 581.00 635.00 575.45 599.20 608.14 8.94 1.49% 90,757 55,192,962
2023-06-27 608.00 608.00 575.46 608.65 599.20 -9.45 -1.55% 19,930 11,942,056
2023-06-26 620.00 620.10 608.00 620.10 608.65 -11.45 -1.85% 23,324 14,196,153
2023-06-23 621.00 630.00 618.02 626.75 620.10 -6.65 -1.06% 17,157 10,639,056
2023-06-22 636.99 636.99 618.00 637.90 626.75 -11.15 -1.75% 6,617 4,147,205
2023-06-21 612.00 639.00 610.01 644.86 637.90 -6.96 -1.08% 10,423 6,648,832
2023-06-20 632.05 650.00 600.00 630.75 644.86 14.11 2.24% 48,388 31,203,486
2023-06-19 660.00 665.40 629.00 665.49 630.75 -34.74 -5.22% 48,995 30,903,596
2023-06-16 677.00 678.00 651.00 677.72 665.49 -12.23 -1.80% 47,903 31,878,967
2023-06-15 677.50 680.13 677.00 680.13 677.72 -2.41 -0.35% 77,388 52,447,395
2023-06-14 678.00 695.00 677.00 677.00 680.13 3.13 0.46% 97,527 66,331,039