Stock Information and Tools

Nepal Stock Information

Stock Information and Tools



S.N Date Open High Low Close Absolute Percentage Volume Trunover
1 2022-05-23 2,241.26 2,248.91 2,191.60 2,200.88 34.21 -1.53% 3,917,655 1,369,513,192
2 2022-05-20 2,251.49 2,258.26 2,231.46 2,235.09 15.82 -0.7% 2,524,268 932,206,084
3 2022-05-19 2,274.80 2,282.81 2,247.82 2,250.91 -23.51 -1.03% 2,524,268 932,206,084
4 2022-05-18 2,262.99 2,281.82 2,238.04 2,274.42 8.9 0.39  % 3,156,913 1,326,320,346
5 2022-05-17 2,350.43 2,350.43 2,264.87 2,265.52 84.9 -3.61% 3,595,748 1,644,096,193
6 2022-05-12 2,373.38 2,388.49 2,343.95 2,350.42 18.64 -0.79% 5,227,359 2,328,434,273
7 2022-05-11 2,313.28 2,369.07 2,313.28 2,369.06 56.06 2.42  % 5,333,109 2,163,990,743
8 2022-05-10 2,269.36 2,313.00 2,269.20 2,313.00 44.16 1.95% 2,931,315 1,336,306,963
9 2022-05-09 2,263.06 2,289.27 2,255.73 2,268.85 12.27 0.54  % 3,324,822 1,390,607,702
10 2022-05-08 2,238.81 2,256.58 2,204.47 2,256.58 17.95 0.8  % 3,341,214 1,326,421,672
11 2022-05-05 2,275.43 2,275.43 2,226.61 2,238.62 37.06 -1.63% 4,674,940 1,654,561,473
12 2022-05-02 2,358.24 2,359.27 2,303.70 2,307.44 48.73 -2.07% 3,978,079 1,423,498,292
13 2022-04-28 2,380.16 2,390.11 2,351.57 2,356.17 20 -0.84% 4,574,520 1,496,246,808
14 2022-04-27 2,373.10 2,376.20 2,348.76 2,376.17 5.17 0.22  % 2,885,039 1,089,992,036
15 2022-04-26 2,386.04 2,401.57 2,358.82 2,370.99 15.02 -0.63% 3,419,228 1,046,014,417
16 2022-04-25 2,423.74 2,443.95 2,382.37 2,386.02 34.95 -1.44% 5,047,769 2,042,253,182
17 2022-04-24 2,331.51 2,430.07 2,331.51 2,420.97 95.52 4.11  % 6,639,504 2,531,275,593
18 2022-04-21 2,327.08 2,333.18 2,287.00 2,325.45 4.94 0.21  % 3,991,051 1,629,168,848
19 2022-04-20 2,364.47 2,367.03 2,317.01 2,320.52 36.73 -1.56% 3,570,014 1,458,737,755
20 2022-04-19 2,347.21 2,372.21 2,314.80 2,357.25 13.37 0.57  % 3,213,195 1,326,865,932
21 2022-04-18 2,386.66 2,387.12 2,342.04 2,343.87 41.77 -1.75% 3,876,302 1,530,692,956
22 2022-04-17 2,422.34 2,437.42 2,380.16 2,385.65 29.6 -1.23% 3,407,272 1,440,723,182
23 2022-04-13 2,385.24 2,415.25 2,367.02 2,415.25 30.24 1.27  % 3,398,643 1,476,318,104
24 2022-04-12 2,424.71 2,428.57 2,379.57 2,385.01 34.79 -1.44% 3,783,024 1,524,364,418
25 2022-04-11 2,471.81 2,508.88 2,416.22 2,419.80 44.56 -1.81% 5,095,834 2,260,786,628
26 2022-04-07 2,427.97 2,475.78 2,427.97 2,464.36 35.69 1.47  % 5,444,738 2,121,511,280
27 2022-04-06 2,451.81 2,457.61 2,417.08 2,428.66 23.41 -0.95% 4,379,042 1,995,964,384
28 2022-04-05 2,507.77 2,507.77 2,434.56 2,452.07 46.46 -1.86% 5,841,998 2,671,232,388
29 2022-04-04 2,517.41 2,525.24 2,497.48 2,498.53 14.88 -0.59% 3,429,917 1,584,671,562
30 2022-04-03 2,544.48 2,546.65 2,510.69 2,513.42 30.89 -1.21% 3,253,816 1,460,773,729
31 2022-03-31 2,568.76 2,584.22 2,538.78 2,544.31 23.95 -0.93% 3,787,045 1,890,164,686
32 2022-03-30 2,527.77 2,568.26 2,516.12 2,568.26 40.68 1.61% 4,502,511 2,250,117,296
33 2022-03-29 2,542.65 2,561.98 2,520.19 2,527.58 -14.26 -0.56% 3,212,341 1,738,134,684
34 2022-03-28 2,574.12 2,580.26 2,538.22 2,541.84 30.43 -1.18% 4,958,914 2,545,321,814
35 2022-03-27 2,623.20 2,641.51 2,569.02 2,572.26 41.41 -1.58% 8,923,014 4,989,514,416
36 2022-03-24 2,630.93 2,638.62 2,611.96 2,613.67 16.69 -0.63% 5,298,543 3,248,943,825
37 2022-03-23 2,651.41 2,653.24 2,623.08 2,630.36 20.34 -0.77% 3,985,574 2,046,352,547
38 2022-03-22 2,634.42 2,658.06 2,634.42 2,650.70 16.04 0.61  % 5,329,993 2,518,894,178
39 2022-03-21 2,620.13 2,634.66 2,601.36 2,634.66 18.07 0.69  % 5,189,083 2,592,718,131
40 2022-03-20 2,634.11 2,643.81 2,607.98 2,616.59 -14.67 -0.56% 3,769,213 2,220,488,158
41 2022-03-16 2,653.57 2,660.64 2,626.02 2,631.25 19.72 -0.74% 4,967,471 2,570,401,188
42 2022-03-15 2,673.55 2,675.83 2,637.23 2,650.97 17.15 -0.64% 6,529,026 3,364,229,175
43 2022-03-14 2,677.97 2,682.57 2,650.42 2,668.11 0.15 0.01  % 2,349,010 1,342,232,839
44 2022-03-13 2,575.27 2,667.97 2,575.27 2,667.97 101.07 3.94  % 9,022,890 4,870,715,387
45 2022-03-10 2,512.04 2,566.90 2,499.03 2,566.90 52.31 2.08  % 5,610,631 2,791,872,970
46 2022-03-09 2,542.42 2,557.08 2,504.48 2,514.58 30.36 -1.19% 4,959,919 2,352,317,142
47 2022-03-07 2,542.66 2,566.29 2,538.44 2,544.94 1.55 0.06  % 5,315,292 2,600,930,403
48 2022-03-06 2,542.57 2,568.11 2,528.15 2,543.39 3.66 -0.14% 5,139,239 2,493,241,273
49 2022-03-02 2,612.51 2,612.51 2,542.77 2,547.04 63.54 -2.43% 7,652,204 3,621,143,979
50 2022-02-28 2,662.26 2,683.47 2,607.00 2,610.58 43.12 -1.62% 7,834,915 3,660,189,868
51 2022-02-27 2,660.39 2,680.39 2,638.64 2,653.70 7.73 -0.29% 7,040,563 3,273,065,910
52 2022-02-24 2,715.44 2,715.44 2,654.98 2,661.44 58.99 -2.17% 8,490,689 4,293,864,192
53 2022-02-23 2,732.48 2,747.18 2,716.44 2,720.43 15.5 -0.57% 6,247,774 3,131,210,282
54 2022-02-22 2,719.89 2,750.09 2,719.89 2,735.93 17.42 0.64  % 6,081,602 3,212,887,822
55 2022-02-21 2,695.26 2,718.81 2,694.16 2,718.51 25.41 0.94  % 4,992,879 2,997,681,072
56 2022-02-20 2,713.52 2,715.83 2,670.39 2,693.10 39.4 -1.44% 7,122,299 4,086,474,828
57 2022-02-17 2,735.33 2,745.21 2,723.77 2,732.51 -1.94 -0.07% 3,492,292 2,264,386,965
58 2022-02-16 2,759.37 2,771.69 2,725.34 2,734.44 19.84 -0.72% 5,652,182 3,026,330,784
59 2022-02-15 2,703.35 2,754.29 2,703.35 2,754.29 53.3 1.97  % 6,343,228 3,233,318,614
60 2022-02-14 2,697.37 2,728.13 2,695.12 2,700.98 0.08 0  % 7,549,779 3,684,009,915
61 2022-02-13 2,783.89 2,783.89 2,697.78 2,700.89 100.67 -3.59% 11,661,639 5,977,214,731
62 2022-02-10 2,813.33 2,825.33 2,791.10 2,801.56 11.96 -0.43% 6,950,838 3,829,533,350
63 2022-02-09 2,837.33 2,837.33 2,800.08 2,813.52 22.06 -0.78% 6,520,628 3,471,109,182
64 2022-02-08 2,877.58 2,921.18 2,826.35 2,835.58 16.3 -0.57% 12,053,751 6,287,217,985
65 2022-02-07 2,834.26 2,853.78 2,822.88 2,851.88 15.71 0.55  % 9,512,580 5,022,017,181
66 2022-02-06 2,877.04 2,877.04 2,829.17 2,836.17 40.57 -1.41% 10,651,754 5,836,414,510
67 2022-02-01 2,875.74 2,896.47 2,856.68 2,891.33 19.29 0.67  % 12,167,605 6,574,842,418
68 2022-01-31 2,895.77 2,907.61 2,860.92 2,872.05 13.48 -0.47% 10,105,669 5,154,177,598
69 2022-01-30 2,805.01 2,885.53 2,805.01 2,885.53 105.55 3.8  % 12,155,432 6,324,274,039
70 2022-01-27 2,778.89 2,803.75 2,776.88 2,779.98 3.33 0.12  % 6,675,231 3,343,413,684
71 2022-01-26 2,817.17 2,819.74 2,761.28 2,776.65 38.42 -1.36% 9,358,700 4,313,154,042
72 2022-01-25 2,827.75 2,857.61 2,781.48 2,815.06 5.59 -0.2% 9,784,651 5,395,672,627
73 2022-01-24 2,926.12 2,926.12 2,804.07 2,820.65 99.86 -3.42% 17,063,833 8,888,513,178
74 2022-01-23 2,942.97 2,961.93 2,906.28 2,920.51 10.83 -0.37% 14,704,277 7,030,508,263
75 2022-01-20 2,901.51 2,931.34 2,884.91 2,931.34 33.03 1.14  % 15,989,744 5,773,120,409
76 2022-01-19 2,945.63 2,950.14 2,890.00 2,898.31 -38.35 -1.31% 9,985,558 5,878,960,626
77 2022-01-18 2,953.11 2,981.35 2,916.06 2,936.66 -10.78 -0.37% 14,133,869 8,359,985,880
78 2022-01-17 2,944.92 2,955.60 2,907.95 2,947.43 20.69 0.71% 12,736,364 7,869,232,521
79 2022-01-16 2,873.42 2,940.13 2,873.42 2,926.74 69 2.41  % 18,254,425 9,676,317,059
80 2022-01-13 2,808.80 2,857.75 2,802.80 2,857.75 54.12 1.93  % 11,834,216 6,669,748,568
81 2022-01-12 2,839.87 2,874.80 2,796.66 2,803.62 30.51 -1.08% 16,147,390 8,033,212,742
82 2022-01-11 2,792.63 2,847.38 2,771.64 2,834.13 49.19 1.77% 10,581,392 6,663,622,307
83 2022-01-10 2,772.09 2,804.84 2,756.03 2,784.95 19.43 0.7  % 14,288,130 7,123,424,035
84 2022-01-09 2,699.87 2,770.06 2,699.87 2,765.51 73.05 2.71  % 15,058,621 7,101,831,591
85 2022-01-06 2,647.76 2,692.47 2,633.91 2,692.47 43.29 1.63  % 7,336,334 3,676,846,349
86 2022-01-05 2,687.75 2,699.94 2,641.61 2,649.18 30.77 -1.15% 9,559,429 4,621,598,583
87 2022-01-04 2,619.22 2,679.95 2,594.22 2,679.95 63.01 2.41  % 9,110,758 4,320,269,828
88 2022-01-03 2,595.22 2,634.54 2,594.04 2,616.94 32.03 1.24  % 8,205,052 4,533,017,179
89 2022-01-02 2,538.25 2,584.91 2,529.88 2,584.91 60.41 2.39% 6,102,218 4,027,800,697
90 2021-12-29 2,520.55 2,538.65 2,513.14 2,524.50 5.51 0.22  % 5,638,279 3,623,480,292
91 2021-12-28 2,523.87 2,533.26 2,487.41 2,518.99 2.66 -0.11% 5,828,783 3,125,575,632
92 2021-12-27 2,600.21 2,615.47 2,518.80 2,521.65 69.77 -2.69% 10,292,226 5,607,439,671
93 2021-12-26 2,531.43 2,595.71 2,531.43 2,591.42 71.2 2.82% 7,690,301 5,112,138,338
94 2021-12-23 2,522.51 2,542.11 2,485.55 2,520.23 12.53 0.5  % 8,323,923 4,490,266,410
95 2021-12-22 2,425.05 2,508.46 2,425.05 2,507.70 92.16 3.82  % 8,104,319 4,523,338,143
96 2021-12-21 2,360.33 2,415.55 2,360.33 2,415.55 56.73 2.41  % 4,974,253 2,383,259,847
97 2021-12-20 2,390.81 2,390.81 2,346.96 2,358.81 17.93 -0.75% 5,439,087 2,464,689,863
98 2021-12-16 2,415.77 2,417.21 2,372.87 2,376.74 37.87 -1.57% 5,379,860 2,301,751,968
99 2021-12-15 2,433.20 2,490.62 2,379.30 2,414.62 4.23 -0.17% 9,879,109 4,588,390,678
100 2021-12-14 2,283.67 2,418.85 2,283.67 2,418.85 137.18 6.01% 3,574,235 1,782,702,758
101 2021-12-13 2,351.93 2,351.93 2,259.63 2,281.67 79.57 -3.37% 9,679,072 3,995,604,178
102 2021-12-12 2,448.66 2,455.56 2,360.67 2,361.27 88.73 -3.62% 7,460,874 3,382,509,520
103 2021-12-09 2,454.41 2,464.70 2,428.84 2,449.97 5.84 -0.24% 6,223,721 2,673,308,792
104 2021-12-08 2,508.28 2,511.60 2,448.91 2,455.80 53.09 -2.12% 6,560,947 2,663,909,620
105 2021-12-07 2,549.36 2,590.39 2,506.61 2,508.90 37.18 -1.46% 8,330,093 3,128,341,700
106 2021-12-06 2,508.96 2,548.98 2,440.24 2,546.08 32.22 1.28  % 9,471,311 4,542,345,271
107 2021-12-05 2,586.82 2,586.95 2,505.13 2,513.87 72.32 -2.8% 8,920,894 4,090,765,325
108 2021-12-02 2,633.63 2,641.96 2,580.68 2,584.61 49.04 -1.86% 7,932,731 3,413,589,126
109 2021-12-01 2,628.68 2,649.80 2,628.68 2,633.65 5.28 0.2  % 5,310,215 2,742,085,704
110 2021-11-30 2,630.32 2,647.85 2,604.43 2,628.37 1.64 -0.06% 6,447,449 3,089,041,991
111 2021-11-29 2,650.54 2,677.63 2,622.32 2,629.97 21.48 -0.81% 8,225,822 4,008,937,133
112 2021-11-28 2,730.75 2,730.75 2,644.91 2,651.49 80.29 -2.94% 11,903,202 5,835,135,055
113 2021-11-25 2,736.84 2,746.06 2,721.38 2,731.78 3.22 -0.12% 7,486,575 3,789,709,331
114 2021-11-24 2,737.09 2,742.35 2,694.62 2,735.00 1.89 0.07  % 7,445,227 4,217,415,337
115 2021-11-23 2,765.67 2,765.67 2,720.03 2,733.12 32.31 -1.17% 7,448,366 4,165,896,578
116 2021-11-22 2,758.99 2,777.86 2,758.98 2,765.43 7.9 0.29  % 7,565,510 3,929,261,627
117 2021-11-21 2,771.75 2,779.84 2,750.01 2,757.53 11.6 -0.42% 7,894,468 4,357,309,319
118 2021-11-18 2,806.13 2,808.72 2,760.79 2,769.13 32.39 -1.16% 9,862,940 6,271,867,230
119 2021-11-17 2,795.19 2,825.89 2,795.19 2,801.52 16.95 0.61  % 11,943,858 7,379,446,820
120 2021-11-16 2,720.59 2,784.58 2,717.92 2,784.58 69.22 2.55% 9,036,309 5,484,344,609
121 2021-11-15 2,688.06 2,728.32 2,685.81 2,715.35 26.44 0.98  % 8,636,636 4,734,651,444
122 2021-11-14 2,694.05 2,704.47 2,668.82 2,688.92 1.38 -0.05% 7,434,537 4,096,219,525
123 2021-11-11 2,750.03 2,750.03 2,687.83 2,690.29 59.57 -2.17% 9,475,936 5,119,602,540
124 2021-11-09 2,831.00 2,831.81 2,730.44 2,749.85 79.79 -2.82% 11,917,077 6,527,729,547
125 2021-11-08 2,854.38 2,862.96 2,821.73 2,829.64 -19.2 -0.67% 6,443,647 4,398,546,586
126 2021-11-03 2,858.74 2,877.81 2,837.81 2,848.84 5.22 0.18  % 9,995,522 6,553,059,152
127 2021-11-02 2,824.83 2,845.06 2,789.59 2,843.62 23.76 0.84  % 9,977,483 6,073,716,888
128 2021-11-01 2,852.32 2,865.81 2,804.84 2,819.86 17.75 -0.63% 13,403,312 7,777,510,778
129 2021-10-31 2,785.95 2,837.74 2,776.05 2,837.61 55.5 1.99  % 13,899,322 7,823,226,493
130 2021-10-28 2,768.88 2,783.67 2,747.59 2,782.16 12.98 0.47  % 9,236,613 5,395,268,628
131 2021-10-27 2,753.40 2,806.65 2,717.57 2,769.13 18.06 0.66  % 11,592,235 6,612,648,840
132 2021-10-26 2,678.86 2,751.09 2,678.86 2,751.07 78.82 2.95  % 11,486,123 6,318,340,932
133 2021-10-25 2,588.75 2,672.25 2,588.75 2,672.25 87.63 3.39  % 8,395,864 4,308,895,575
134 2021-10-24 2,557.00 2,587.36 2,546.39 2,584.52 27.51 1.08  % 5,818,025 2,773,420,135
135 2021-10-21 2,573.05 2,585.21 2,543.11 2,556.95 14.7 -0.57% 6,106,452 2,635,390,460
136 2021-10-20 2,522.20 2,589.46 2,522.20 2,571.66 60.56 2.41  % 6,101,414 2,679,028,155
137 2021-10-19 2,588.24 2,588.24 2,482.14 2,510.73 -77.33 2.99 % 6,689,247 3,612,120,479
138 2021-10-18 2,656.04 2,656.04 2,582.71 2,587.45 69.51 -2.62% 8,776,337 2,966,899,791
139 2021-10-17 2,644.41 2,665.42 2,625.13 2,656.96 17.59 0.67  % 4,760,295 1,497,375,371
140 2021-10-11 2,667.59 2,669.51 2,616.75 2,639.37 23.19 -0.87% 9,314,780 3,639,468,093
141 2021-10-10 2,687.19 2,718.53 2,654.75 2,662.58 -18.53 -0.69% 6,349,618 4,450,801,381
142 2021-10-06 2,614.74 2,681.10 2,614.74 2,681.10 68.47 2.62  % 8,189,890 4,500,658,142
143 2021-10-05 2,569.79 2,619.85 2,569.79 2,612.65 41.84 1.63  % 5,842,135 2,996,819,683
144 2021-10-04 2,577.36 2,596.31 2,542.11 2,570.81 6.684 0.2593% 5,842,135 2,996,819,683
145 2021-10-03 2,637.36 2,640.41 2,573.31 2,577.49 55.93 -2.12% 8,948,937 4,113,814,246
146 2021-09-30 2,667.45 2,687.02 2,630.58 2,633.42 32.51 -1.22% 7,321,014 3,700,029,507
147 2021-09-29 2,616.78 2,665.93 2,579.82 2,665.93 50.58 1.93  % 9,894,478 5,028,555,092
148 2021-09-28 2,683.60 2,694.97 2,602.38 2,615.40 70.01 -2.61% 13,034,828 5,745,488,179
149 2021-09-27 2,762.60 2,769.10 2,678.36 2,685.41 73.05 -2.65% 10,478,068 5,120,973,096
150 2021-09-26 2,836.36 2,844.09 2,756.51 2,758.48 61.27 -2.17% 14,494,260 6,500,117,780
151 2021-09-23 2,833.52 2,882.32 2,804.53 2,819.65 2.7 0.1  % 15,714,266 7,726,371,029
152 2021-09-22 2,719.91 2,818.86 2,719.91 2,816.95 104.88 3.87  % 12,122,298 6,179,300,158
153 2021-09-21 2,693.42 2,766.41 2,615.49 2,712.07 13.83 0.51  % 15,306,061 7,364,798,652
154 2021-09-20 2,817.98 2,818.49 2,698.24 2,698.24 114.02 -4.05% 17,330,538 8,493,401,009
155 2021-09-16 2,889.21 2,889.21 2,795.51 2,812.38 76.65 -2.65% 16,468,508 9,033,900,623
156 2021-09-15 2,933.23 2,936.77 2,882.10 2,889.03 40.26 -1.37% 10,557,866 5,358,097,251
157 2021-09-14 2,950.37 2,963.65 2,916.77 2,929.28 18.54 -0.63% 10,639,826 5,195,295,443
158 2021-09-13 2,962.81 2,984.28 2,939.96 2,947.69 0.27 0.01  % 15,681,184 9,290,554,155
159 2021-09-12 2,887.50 2,947.42 2,887.50 2,947.42 71.43 2.48  % 17,100,333 9,440,035,244
160 2021-09-09 2,880.54 2,911.82 2,866.05 2,875.97 0.62 -0.02% 14,474,855 7,050,770,070
161 2021-09-08 2,940.91 2,940.91 2,874.07 2,876.59 60.02 -2.04% 16,148,652 6,646,623,427
162 2021-09-07 2,999.62 3,001.10 2,913.01 2,936.60 44.18 -1.48% 15,082,081 7,495,812,161
163 2021-09-06 2,816.93 2,980.79 2,805.00 2,980.78 161.94 5.74  % 17,922,588 9,826,222,807
164 2021-09-05 2,928.80 2,928.80 2,779.33 2,818.72 108.26 -3.7% 23,079,832 11,240,391,045
165 2021-09-01 2,977.28 3,018.64 2,961.12 2,977.02 1.18 0.04  % 17,182,871 9,351,799,655
166 2021-08-31 3,047.26 3,047.26 2,970.51 2,975.84 69.05 -2.27% 23,109,713 13,259,696,107
167 2021-08-29 3,105.74 3,115.80 3,039.03 3,044.86 49.18 -1.59% 24,888,313 15,651,244,505
168 2021-08-26 3,085.04 3,107.57 3,069.88 3,094.05 17.6 0.57  % 21,690,585 13,421,974,792
169 2021-08-25 3,126.02 3,126.02 3,068.90 3,076.45 48.42 -1.55% 19,599,089 12,092,103,504
170 2021-08-24 3,186.47 3,186.47 3,122.31 3,124.87 56.03 -1.76% 25,316,805 16,124,468,060
171 2021-08-19 3,208.53 3,226.89 3,178.58 3,180.78 18.24 -0.57% 30,912,697 20,499,210,767
172 2021-08-18 3,172.29 3,220.33 3,154.10 3,198.60 38.28 1.21  % 36,509,751 21,313,489,269
173 2021-08-17 3,165.69 3,176.31 3,154.98 3,160.31 0.23 0.01  % 30,613,439 18,204,939,237
174 2021-08-16 3,165.09 3,169.18 3,138.10 3,160.05 5.72 0.18  % 28,617,805 15,930,897,938
175 2021-08-15 3,170.65 3,187.14 3,105.32 3,154.03 -24.88 0.78  % 30,669,791 21,534,230,303
176 2021-08-12 3,172.75 3,188.93 3,167.79 3,179.00 16.41 0.52  % 36,608,461 17,513,276,115
177 2021-08-11 3,172.54 3,197.00 3,158.73 3,162.59 0.944 0.0299% 22,972,705 15,368,109,190
178 2021-08-10 3,120.29 3,164.34 3,114.77 3,161.44 51.86 1.67  % 33,535,213 17,846,147,279
179 2021-08-09 3,113.95 3,121.72 3,098.90 3,109.66 1.54 0.05  % 25,393,699 14,137,338,881
180 2021-08-08 3,117.02 3,121.14 3,099.18 3,108.12 0.66 0.02  % 26,996,313 14,308,136,887
181 2021-08-05 3,130.54 3,136.79 3,102.08 3,107.45 16 -0.51% 28,845,431 14,316,249,965
182 2021-08-04 3,126.99 3,140.38 3,121.13 3,123.24 12.05 0.39  % 28,813,831 15,595,794,271
183 2021-08-03 3,094.24 3,111.09 3,092.61 3,111.09 26.02 0.84  % 21,129,088 11,529,217,775
184 2021-08-02 3,087.91 3,100.80 3,079.48 3,085.07 4.058 0.1317% 15,934,264 10,858,484,951
185 2021-08-01 3,088.44 3,097.67 3,075.90 3,081.05 1.25 0.04  % 30,342,352 12,103,871,862
186 2021-07-29 3,103.53 3,107.00 3,076.75 3,079.83 15.11 -0.49% 26,040,023 10,905,830,064
187 2021-07-28 3,088.45 3,111.28 3,076.04 3,094.94 15.3 0.5  % 28,170,172 13,291,954,535
188 2021-07-27 3,030.51 3,085.80 3,002.10 3,079.67 29.24 0.96  % 32,355,260 15,170,651,643
189 2021-07-26 3,072.92 3,075.51 3,041.94 3,050.42 8.24 -0.27% 37,061,447 14,139,785,431
190 2021-07-25 3,017.56 3,058.63 3,017.56 3,058.63 54.31 1.81  % 43,939,212 14,232,417,472
191 2021-07-22 2,990.90 3,018.27 2,987.45 3,004.31 18.75 0.63  % 55,964,062 11,114,121,616
192 2021-07-20 3,005.43 3,005.43 2,975.71 2,985.57 9.01 -0.3% 31,608,193 7,897,594,269
193 2021-07-19 3,003.47 3,031.87 2,981.91 2,994.58 13.97 0.47  % 37,571,354 11,813,754,607
194 2021-07-18 2,892.47 2,980.61 2,892.47 2,980.61 17.309 0.7477% 19,290,664 11,453,850,052
195 2021-07-15 2,885.40 2,890.20 2,877.32 2,883.38 11.33 0.39  % 58,502,109 8,143,614,302
196 2021-07-14 2,882.06 2,883.19 2,857.87 2,872.05 1.01 0.0352% 7,918,187 5,029,826,416
197 2021-07-13 2,867.15 2,884.09 2,847.34 2,871.03 16.34 0.57  % 12,348,389 5,546,356,224
198 2021-07-12 2,915.56 2,929.70 2,843.17 2,854.76 45.06 -1.55% 26,021,104 9,980,026,527
199 2021-07-11 2,845.43 2,899.82 2,845.43 2,899.82 74.71 2.64  % 31,588,850 8,061,382,496
200 2021-07-08 2,815.28 2,832.54 2,793.43 2,825.10 23.97 0.86  % 13,143,240 4,815,520,294
201 2021-07-07 2,815.49 2,825.74 2,794.38 2,801.13 16.97 -0.6% 11,664,207 4,585,861,976
202 2021-07-06 2,829.99 2,834.77 2,813.39 2,818.10 5.24 -0.19% 10,135,209 4,224,018,255
203 2021-07-05 2,845.50 2,846.70 2,814.82 2,822.73 11.78 -0.42% 10,063,636 4,582,212,579
204 2021-07-04 2,852.24 2,857.63 2,832.56 2,834.51 8.48 -0.3% 10,842,221 5,053,538,257
205 2021-07-01 2,833.52 2,867.02 2,833.52 2,843.00 19.12 0.68  % 32,838,993 6,707,775,484
206 2021-06-30 2,835.66 2,844.02 2,782.21 2,823.87 4.13 -0.15% 16,248,100 5,838,551,435
207 2021-06-29 2,880.33 2,888.39 2,823.74 2,828.00 47.49 -1.65% 14,044,381 6,726,361,869
208 2021-06-28 2,898.42 2,900.89 2,861.58 2,875.49 5.11 0.18  % 19,282,815 7,725,512,716
209 2021-06-27 2,856.05 2,882.62 2,835.51 2,870.38 27.38 0.96  % 20,974,377 7,167,432,728
210 2021-06-24 2,871.65 2,872.51 2,833.53 2,843.00 16.96 -0.59% 13,210,369 7,033,603,740
211 2021-06-23 2,939.04 2,939.04 2,857.17 2,862.18 51.65 -1.77% 19,417,532 8,362,671,681
212 2021-06-22 2,844.70 2,913.84 2,825.03 2,913.84 79.44 2.8  % 19,770,638 10,286,269,957
213 2021-06-21 2,924.07 2,924.07 2,828.73 2,834.40 71.06 -2.45% 22,522,491 11,619,035,674
214 2021-06-20 2,975.25 2,978.26 2,881.01 2,905.14 63.28 -2.13% 27,344,511 11,819,428,289
215 2021-06-17 2,982.87 2,989.53 2,945.42 2,968.43 1.29 -0.04% 20,365,699 10,904,958,935
216 2021-06-16 2,989.55 3,030.43 2,943.95 2,969.69 52.41 -1.73% 28,289,128 15,484,479,319
217 2021-06-15 3,061.81 3,063.06 3,013.77 3,022.10 3.72 -0.12% 30,948,853 16,528,749,739
218 2021-06-14 3,009.46 3,051.02 3,009.46 3,025.82 42.72 1.43  % 31,941,267 18,753,664,702
219 2021-06-13 2,965.77 2,983.10 2,957.33 2,983.10 38.32 1.3  % 33,345,226 19,423,458,768
220 2021-06-10 2,968.09 2,969.35 2,926.15 2,944.78 1.8 -0.06% 30,606,644 16,100,412,436
221 2021-06-09 2,995.08 3,005.00 2,934.98 2,946.58 13.56 -0.46% 31,354,022 16,997,092,703
222 2021-06-08 2,931.17 2,960.14 2,926.51 2,960.14 53.44 1.84  % 35,700,374 16,951,299,040
223 2021-06-07 2,928.09 2,932.39 2,892.98 2,906.70 0.21 -0.01% 35,474,414 15,818,659,063
224 2021-06-06 2,884.07 2,919.10 2,884.74 2,906.89 50.13 1.75  % 37,455,189 17,271,787,525
225 2021-06-03 2,833.84 2,875.04 2,833.84 2,856.67 29.64 1.05  % 34,691,312 16,907,020,286
226 2021-06-02 2,793.22 2,827.12 2,771.42 2,827.12 55.76 2.01  % 22,613,029 11,351,815,356
227 2021-06-01 2,790.71 2,799.07 2,751.44 2,771.15 11.68 -0.42% 19,783,354 8,598,160,117
228 2021-05-31 2,842.28 2,849.26 2,781.69 2,782.68 45.25 -1.6% 30,888,695 13,909,113,291
229 2021-05-30 2,836.11 2,854.48 2,815.86 2,827.93 12.54 0.45  % 42,636,348 17,028,432,245
230 2021-05-27 2,784.59 2,835.39 2,763.19 2,815.39 1.2 -0.04% 41,813,944 14,768,721,042
231 2021-05-25 2,828.06 2,836.10 2,804.44 2,816.56 6.5 -0.23% 23,465,675 11,133,398,108
232 2021-05-24 2,840.21 2,850.55 2,807.95 2,823.06 3.07 0.11  % 27,140,202 13,175,353,188
233 2021-05-23 2,768.86 2,820.00 2,738.70 2,820.00 32.81 1.18  % 25,163,660 11,695,034,728
234 2021-05-20 2,807.52 2,807.52 2,776.17 2,787.18 6.37 0.23  % 20,133,602 9,305,222,004
235 2021-05-19 2,816.26 2,821.86 2,769.72 2,780.81 13.09 -0.47% 25,121,554 11,958,097,411
236 2021-05-18 2,780.70 2,794.28 2,767.25 2,793.89 34.68 1.26  % 23,131,615 11,359,360,092
237 2021-05-17 2,748.83 2,770.86 2,748.04 2,759.21 20.713 0.7564% 17,202,862 9,532,417,763
238 2021-05-16 2,693.90 2,738.29 2,693.90 2,738.29 54.21 2.02  % 21,328,882 10,403,879,000
239 2021-05-13 2,701.82 2,701.82 2,679.18 2,684.01 10.13 0.38  % 21,955,943 7,126,885,280
240 2021-05-12 2,685.40 2,687.34 2,664.32 2,673.88 0.56 0.02  % 14,854,422 5,326,052,801
241 2021-05-11 2,647.48 2,680.62 2,645.77 2,673.32 27.47 1.04  % 10,819,535 5,810,673,071
242 2021-05-10 2,613.17 2,646.76 2,608.13 2,645.85 27.41 1.0468% 6,425,767 4,070,063,175
243 2021-05-09 2,652.58 2,652.58 2,613.78 2,618.56 18.56 -0.7% 12,728,125 6,148,966,772
244 2021-05-06 2,658.69 2,658.69 2,626.38 2,637.13 12.47 -0.47% 12,728,125 6,148,966,772
245 2021-05-05 2,675.95 2,675.95 2,648.74 2,649.60 5.09 -0.19% 14,867,995 6,216,814,313
246 2021-05-04 2,652.27 2,663.39 2,640.63 2,654.69 1.94 0.07  % 13,015,183 6,052,236,811
247 2021-05-03 2,676.45 2,692.89 2,645.80 2,652.75 12.35 -0.46% 15,908,489 7,529,283,086
248 2021-05-02 2,627.81 2,665.10 2,611.03 2,665.11 54 2.07  % 15,832,403 7,360,800,500
249 2021-04-29 2,601.21 2,611.37 2,583.18 2,611.10 25.82 1  % 9,818,046 4,357,019,249
250 2021-04-28 2,606.56 2,622.43 2,564.73 2,585.28 13.79 -0.53% 8,965,588 3,990,431,236
251 2021-04-27 2,506.52 2,599.08 2,506.52 2,599.07 92.46 3.69  % 10,202,219 5,109,096,957
252 2021-04-26 2,571.49 2,579.18 2,501.38 2,506.61 65.58 -2.55% 12,911,721 6,590,928,202
253 2021-04-25 2,664.69 2,664.70 2,564.43 2,572.22 75.79 -2.86% 14,690,720 7,284,194,901
254 2021-04-22 2,647.11 2,650.14 2,609.75 2,648.00 15.8 0.6  % 13,032,823 5,915,139,888
255 2021-04-21 2,674.82 2,674.82 2,625.92 2,632.20 32.41 -1.22% 13,787,218 5,772,251,203
256 2021-04-20 2,673.24 2,684.55 2,646.43 2,664.61 2.68 0.1  % 12,369,501 5,538,617,640
257 2021-04-19 2,715.83 2,716.18 2,656.63 2,661.93 37.58 -1.39% 14,200,768 6,766,801,224
258 2021-04-18 2,759.89 2,759.89 2,697.88 2,699.51 35.89 -1.31% 19,528,656 8,801,803,215
259 2021-04-15 2,735.40 2,755.00 2,732.41 2,735.46 20.61 0.76  % 19,020,528 8,636,668,659
260 2021-04-13 2,698.07 2,714.79 2,688.48 2,714.79 23.23 0.86  % 14,691,643 7,143,151,000
261 2021-04-12 2,681.60 2,693.70 2,671.89 2,691.55 17.2 0.64  % 13,821,573 7,610,828,050
262 2021-04-08 2,690.12 2,690.12 2,672.48 2,674.35 2.74 0.1  % 13,376,000 6,556,616,680
263 2021-04-07 2,694.54 2,694.54 2,668.34 2,671.61 2.85 -0.11% 16,593,501 7,266,972,570
264 2021-04-06 2,675.57 2,675.57 2,642.17 2,674.46 15.72 0.59  % 16,108,499 7,477,795,738
265 2021-04-05 2,679.38 2,681.76 2,639.92 2,658.74 1.13 0.04  % 15,853,993 7,296,760,156
266 2021-04-04 2,658.30 2,658.55 2,646.59 2,657.61 25.71 0.98  % 18,173,378 9,006,858,558
267 2021-04-01 2,645.49 2,645.49 2,615.43 2,631.89 12.88 0.49  % 14,390,447 7,250,924,124
268 2021-03-31 2,596.66 2,619.02 2,592.99 2,619.03 43.36 1.68  % 11,281,766 6,166,900,816
269 2021-03-30 2,545.54 2,575.95 2,545.54 2,575.67 32.15 1.26  % 12,209,926 6,185,658,498
270 2021-03-29 2,558.23 2,562.03 2,537.82 2,543.52 5.45 -0.21% 9,138,935 4,410,345,030
271 2021-03-25 2,584.79 2,594.25 2,544.15 2,548.97 21.29 -0.83% 12,548,146 6,500,806,040
272 2021-03-24 2,550.07 2,570.26 2,550.07 2,570.25 41.3 1.63  % 16,934,893 6,674,423,941
273 2021-03-23 2,524.43 2,531.04 2,496.38 2,528.95 14.57 0.58  % 10,276,710 5,141,897,169
274 2021-03-22 2,564.07 2,568.07 2,509.38 2,514.39 24.08 -0.95% 10,931,313 5,351,337,290
275 2021-03-21 2,494.48 2,538.46 2,492.90 2,538.46 63.38 2.56  % 12,430,002 5,919,824,569
276 2021-03-18 2,448.72 2,476.36 2,441.65 2,475.09 42.95 1.77  % 11,657,975 4,661,792,187
277 2021-03-17 2,399.21 2,432.14 2,390.42 2,432.14 40.4 1.69  % 8,626,667 3,374,552,178
278 2021-03-16 2,400.04 2,416.84 2,369.66 2,391.74 2.56 0.11  % 9,012,853 3,375,699,339
279 2021-03-15 2,418.51 2,432.17 2,380.16 2,389.19 18.07 -0.75% 9,604,529 4,248,424,066
280 2021-03-14 2,466.26 2,467.20 2,397.52 2,407.25 51.23 -2.08% 9,903,704 4,952,722,195
281 2021-03-10 2,476.93 2,477.71 2,446.33 2,458.48 3.4 -0.14% 7,816,874 4,100,406,337
282 2021-03-09 2,494.05 2,494.05 2,453.53 2,461.88 23.22 -0.93% 12,482,428 4,752,708,147
283 2021-03-07 2,519.96 2,525.30 2,473.57 2,485.09 21.58 -0.86% 11,778,820 5,005,466,480
284 2021-03-04 2,425.20 2,506.68 2,427.25 2,506.68 90.67 3.75  % 16,622,763 6,058,104,317
285 2021-03-03 2,449.23 2,428.88 2,391.40 2,416.00 39.23 -1.6% 11,392,135 6,254,809,442
286 2021-03-02 2,523.45 2,529.64 2,437.25 2,455.33 59.7 -2.37% 13,106,738 6,119,638,669
287 2021-03-01 2,488.33 2,524.40 2,442.60 2,515.03 40.64 1.64  % 11,838,488 5,692,316,831
288 2021-02-28 2,557.79 2,559.43 2,474.39 2,474.39 79.74 -3.12% 16,017,322 8,355,289,814
289 2021-02-25 2,622.70 2,622.77 2,547.84 2,554.13 44.94 -1.73% 15,856,171 6,098,188,414
290 2021-02-24 2,600.32 2,620.45 2,498.58 2,599.07 12.56 0.49  % 16,726,472 6,701,983,839
291 2021-02-23 2,627.33 2,627.33 2,519.41 2,586.51 21.16 -0.81% 17,714,912 8,561,539,426
292 2021-02-22 2,665.86 2,673.85 2,603.86 2,607.67 32.67 -1.24% 21,614,452 8,406,310,671
293 2021-02-21 2,667.27 2,667.59 2,619.58 2,640.34 3.66 0.14  % 24,305,066 8,834,603,967
294 2021-02-18 2,634.47 2,642.47 2,619.17 2,636.68 25.23 0.97  % 19,646,578 8,762,146,785
295 2021-02-17 2,619.80 2,623.64 2,596.19 2,611.45 9.94 0.38  % 17,688,261 8,035,503,494
296 2021-02-16 2,615.36 2,631.37 2,584.14 2,601.51 15.5 0.6  % 17,732,765 10,035,454,955
297 2021-02-15 2,517.46 2,586.01 2,538.22 2,586.01 92.42 3.71  % 22,447,157 10,384,197,669
298 2021-02-14 2,536.47 2,536.47 2,482.24 2,493.59 33.33 -1.32% 14,851,592 6,927,668,931
299 2021-02-11 2,552.33 2,565.13 2,524.81 2,526.92 16.11 -0.63% 16,058,458 8,411,732,003
300 2021-02-10 2,544.80 2,547.76 2,511.03 2,543.03 8.66 0.34  % 14,906,077 7,649,411,398
301 2021-02-09 2,562.43 2,585.15 2,524.44 2,532.46 27.11 -1.06% 15,985,198 8,146,269,193
302 2021-02-08 2,553.78 2,563.29 2,538.83 2,561.47 37.48 1.48  % 20,011,555 10,619,163,869
303 2021-02-07 2,486.79 2,524.00 2,486.79 2,524.00 48.74 1.97  % 17,736,734 10,441,951,304
304 2021-02-04 2,479.60 2,481.59 2,443.68 2,475.26 8.34 0.34  % 18,719,387 7,615,071,093
305 2021-02-03 2,490.53 2,519.85 2,457.99 2,466.92 6.81 -0.28% 22,040,516 9,531,716,496
306 2021-02-02 2,434.48 2,473.73 2,429.90 2,473.73 65.49 2.72  % 15,325,623 8,593,472,987
307 2021-02-01 2,372.04 2,413.18 2,372.04 2,408.24 37.7 1.59  % 13,311,942 6,972,936,529
308 2021-01-31 2,425.53 2,425.53 2,366.46 2,370.54 54.75 -2.26% 16,277,245 8,973,206,450
309 2021-01-28 2,460.83 2,460.83 2,420.64 2,425.29 16.55 -0.68% 22,153,981 9,898,456,128
310 2021-01-27 2,433.74 2,449.42 2,416.62 2,441.85 18.76 0.77  % 15,289,259 8,006,238,770
311 2021-01-26 2,461.42 2,462.28 2,419.89 2,423.09 17.79 -0.73% 19,606,545 8,279,694,747
312 2021-01-25 2,447.01 2,456.22 2,408.87 2,440.87 16.04 0.66  % 19,285,504 8,903,538,731
313 2021-01-24 2,396.74 2,429.11 2,396.74 2,424.84 50.2 2.11  % 19,379,042 9,376,053,220
314 2021-01-21 2,372.86 2,376.13 2,354.70 2,374.64 31.87 1.36  % 18,105,671 7,798,528,433
315 2021-01-20 2,361.52 2,362.99 2,322.72 2,342.76 15.87 0.68  % 15,981,777 6,210,911,751
316 2021-01-19 2,361.99 2,362.86 2,304.98 2,326.90 5.57 -0.24% 16,305,141 7,467,439,848
317 2021-01-18 2,333.87 2,340.57 2,319.58 2,332.31 17.31 0.75  % 15,496,714 6,314,664,167
318 2021-01-17 2,299.33 2,316.80 2,297.50 2,315.00 28.46 1.24  % 15,035,221 6,374,267,782
319 2021-01-13 2,279.04 2,296.17 2,277.26 2,286.54 18.81 0.83  % 13,289,849 5,914,389,261
320 2021-01-12 2,243.16 2,267.73 2,233.61 2,267.73 28.31 1.26  % 13,531,227 4,982,391,897
321 2021-01-11 2,264.27 2,266.44 2,229.13 2,239.42 3.7 0.17  % 13,560,783 5,524,832,993
322 2021-01-10 2,201.38 2,238.24 2,201.38 2,235.72 41.24 1.88  % 15,030,836 6,326,646,806
323 2021-01-07 2,181.27 2,204.97 2,179.09 2,194.48 15.91 0.73  % 11,767,492 5,874,708,279
324 2021-01-06 2,170.82 2,185.20 2,170.31 2,178.57 13.07 0.6  % 10,535,216 4,425,472,339
325 2021-01-05 2,167.82 2,182.39 2,149.74 2,165.49 3.54 -0.16% 10,809,625 4,566,381,178
326 2021-01-04 2,207.05 2,216.44 2,154.00 2,169.04 6.36 -0.29% 11,643,429 5,961,733,122
327 2021-01-03 2,104.85 2,175.39 2,104.85 2,175.39 88.12 4.22  % 14,026,886 6,344,017,889