Dow Jones Industrial Average
Find a quote
Dow Jones Industrial Average
25,413.22 Up 123.95 (0.49 %)
Delayed : 2018/11/16 17:18:35
- Previous close $25,289.27
- Opening $25,242.35
- Price Ask $25,311.78
- Price Bid $25,311.78
- Size Bid N/A
- Size Ask N/A
- Today High $25,510.23
- Today Low $25,147.80
- 52 Weeks High $26,951.81
- 52 Weeks Low $23,344.52
- Volume 354,461,249
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $25,415.12 | Down $ -3.83 | $25,418.75 | $25,415.12 | 42,541,965 |
| 03:59 PM | $25,418.95 | Up $7.86 | $25,422.57 | $25,392.68 | 9,889,873 |
| 03:58 PM | $25,411.09 | Up $20.42 | $25,418.29 | $25,388.71 | 4,368,221 |
| 03:57 PM | $25,390.67 | Down $ -0.82 | $25,395.67 | $25,387.01 | 2,798,456 |
| 03:56 PM | $25,391.49 | Up $1.90 | $25,399.90 | $25,389.59 | 2,716,478 |
| 03:55 PM | $25,389.59 | Down $ -28.23 | $25,412.45 | $25,388.00 | 3,706,127 |
| 03:54 PM | $25,417.82 | Up $11.14 | $25,417.82 | $25,404.91 | 1,638,171 |
| 03:53 PM | $25,406.68 | Down $ -3.47 | $25,416.94 | $25,406.68 | 1,550,155 |
| 03:52 PM | $25,410.15 | Down $ -9.27 | $25,422.26 | $25,410.04 | 1,424,962 |
| 03:51 PM | $25,419.42 | Down $ -4.65 | $25,433.95 | $25,417.99 | 1,463,714 |
| 03:50 PM | $25,424.07 | Down $ -5.73 | $25,436.64 | $25,419.60 | 1,626,076 |
| 03:49 PM | $25,429.80 | Up $1.81 | $25,430.02 | $25,424.35 | 1,068,316 |
| 03:48 PM | $25,427.99 | Down $ -7.40 | $25,439.05 | $25,426.09 | 1,354,265 |
| 03:47 PM | $25,435.39 | Down $ -12.40 | $25,447.34 | $25,434.60 | 1,039,232 |
| 03:46 PM | $25,447.79 | Down $ -13.13 | $25,460.51 | $25,447.79 | 1,387,953 |
| 03:45 PM | $25,460.92 | Up $10.08 | $25,465.34 | $25,450.97 | 1,785,090 |
| 03:44 PM | $25,450.84 | Up $6.39 | $25,453.61 | $25,444.60 | 935,574 |
| 03:43 PM | $25,444.45 | Down $ -4.83 | $25,448.39 | $25,441.70 | 957,637 |
| 03:42 PM | $25,449.28 | Down $ -2.39 | $25,456.28 | $25,449.28 | 778,256 |
| 03:41 PM | $25,451.67 | Down $ -4.29 | $25,455.57 | $25,447.26 | 899,222 |
| 03:40 PM | $25,455.96 | Up $5.10 | $25,459.57 | $25,450.89 | 951,065 |
| 03:39 PM | $25,450.86 | Up $6.53 | $25,453.80 | $25,445.26 | 909,594 |
| 03:38 PM | $25,444.33 | Up $1.86 | $25,446.07 | $25,437.28 | 1,001,609 |
| 03:37 PM | $25,442.47 | Up $9.78 | $25,445.92 | $25,431.30 | 869,127 |
| 03:36 PM | $25,432.69 | Down $ -0.03 | $25,436.62 | $25,431.51 | 721,806 |
| 03:35 PM | $25,432.72 | Up $8.35 | $25,434.74 | $25,424.24 | 761,142 |
| 03:34 PM | $25,424.37 | Down $ -11.65 | $25,435.82 | $25,420.84 | 784,988 |
| 03:33 PM | $25,436.02 | Down $ -1.59 | $25,443.75 | $25,435.50 | 721,601 |
| 03:32 PM | $25,437.61 | Down $ -0.51 | $25,439.12 | $25,429.46 | 895,296 |
| 03:31 PM | $25,438.12 | Down $ -0.21 | $25,441.09 | $25,435.33 | 666,912 |
| 03:30 PM | $25,438.33 | Down $ -7.09 | $25,447.09 | $25,437.64 | 724,923 |
| 03:29 PM | $25,445.42 | Down $ -17.60 | $25,465.49 | $25,443.62 | 838,456 |
| 03:28 PM | $25,463.02 | Up $5.00 | $25,465.52 | $25,457.87 | 594,438 |
| 03:27 PM | $25,458.02 | Up $5.23 | $25,461.72 | $25,446.20 | 587,857 |
| 03:26 PM | $25,452.79 | Down $ -7.80 | $25,460.63 | $25,449.33 | 587,362 |
| 03:25 PM | $25,460.59 | Up $1.41 | $25,464.16 | $25,456.92 | 688,306 |
| 03:24 PM | $25,459.18 | Up $3.60 | $25,459.49 | $25,453.61 | 567,818 |
| 03:23 PM | $25,455.58 | Up $3.10 | $25,456.07 | $25,451.34 | 645,547 |
| 03:22 PM | $25,452.48 | Up $3.25 | $25,452.57 | $25,446.41 | 584,696 |
| 03:21 PM | $25,449.23 | Down $ -11.45 | $25,460.10 | $25,447.60 | 720,570 |
| 03:20 PM | $25,460.68 | Up $2.03 | $25,461.48 | $25,454.80 | 742,750 |
| 03:19 PM | $25,458.65 | Up $3.60 | $25,461.92 | $25,448.55 | 813,084 |
| 03:18 PM | $25,455.05 | Up $5.81 | $25,456.41 | $25,449.56 | 597,542 |
| 03:17 PM | $25,449.24 | Down $ -0.93 | $25,451.58 | $25,446.12 | 494,528 |
| 03:16 PM | $25,450.17 | Down $ -0.07 | $25,455.35 | $25,449.11 | 681,756 |
| 03:15 PM | $25,450.24 | Up $15.53 | $25,453.20 | $25,434.73 | 1,070,431 |
| 03:14 PM | $25,434.71 | Up $1.36 | $25,437.88 | $25,426.68 | 686,382 |
| 03:13 PM | $25,433.35 | Up $6.87 | $25,435.48 | $25,426.47 | 440,599 |
| 03:12 PM | $25,426.48 | Up $0.75 | $25,430.83 | $25,423.92 | 475,263 |
| 03:11 PM | $25,425.73 | Up $5.64 | $25,434.54 | $25,414.12 | 645,851 |
| 03:10 PM | $25,420.09 | Up $4.77 | $25,424.55 | $25,416.46 | 392,245 |
| 03:09 PM | $25,415.32 | Down $ -8.61 | $25,429.71 | $25,413.05 | 698,254 |
| 03:08 PM | $25,423.93 | Up $12.49 | $25,424.12 | $25,411.54 | 567,461 |
| 03:07 PM | $25,411.44 | Down $ -2.72 | $25,420.80 | $25,407.85 | 518,298 |
| 03:06 PM | $25,414.16 | Down $ -7.07 | $25,421.23 | $25,406.47 | 553,077 |
| 03:05 PM | $25,421.23 | Up $2.47 | $25,424.12 | $25,416.15 | 461,754 |
| 03:04 PM | $25,418.76 | Up $3.08 | $25,419.00 | $25,412.00 | 675,702 |
| 03:03 PM | $25,415.68 | Down $ -23.96 | $25,440.23 | $25,414.99 | 698,138 |
| 03:02 PM | $25,439.64 | Up $22.07 | $25,441.02 | $25,415.29 | 835,844 |
| 03:01 PM | $25,417.57 | Down $ -1.41 | $25,420.62 | $25,413.51 | 476,794 |
| 03:00 PM | $25,418.98 | Down $ -2.14 | $25,430.42 | $25,418.98 | 588,631 |
| 02:59 PM | $25,421.12 | Up $2.81 | $25,428.18 | $25,416.67 | 687,406 |
| 02:58 PM | $25,418.31 | Up $5.71 | $25,419.12 | $25,410.91 | 377,865 |
| 02:57 PM | $25,412.60 | Down $ -7.56 | $25,419.58 | $25,409.02 | 560,781 |
| 02:56 PM | $25,420.16 | Down $ -3.04 | $25,424.37 | $25,419.63 | 597,586 |
| 02:55 PM | $25,423.20 | Down $ -5.33 | $25,430.01 | $25,417.73 | 446,091 |
| 02:54 PM | $25,428.53 | Up $11.56 | $25,428.58 | $25,410.42 | 659,480 |
| 02:53 PM | $25,416.97 | Down $ -0.18 | $25,419.13 | $25,414.02 | 400,281 |
| 02:52 PM | $25,417.15 | Down $ -7.12 | $25,425.78 | $25,414.31 | 479,479 |
| 02:51 PM | $25,424.27 | Down $ -11.46 | $25,434.52 | $25,423.17 | 360,532 |
| 02:50 PM | $25,435.73 | Down $ -0.49 | $25,443.21 | $25,435.73 | 517,055 |
| 02:49 PM | $25,436.22 | Up $13.02 | $25,439.12 | $25,422.20 | 585,091 |
| 02:48 PM | $25,423.20 | Down $ -4.98 | $25,428.20 | $25,421.06 | 313,225 |
| 02:47 PM | $25,428.18 | Up $0.85 | $25,428.18 | $25,419.05 | 562,106 |
| 02:46 PM | $25,427.33 | Down $ -2.39 | $25,432.14 | $25,419.56 | 833,598 |
| 02:45 PM | $25,429.72 | Up $10.93 | $25,433.05 | $25,417.27 | 591,518 |
| 02:44 PM | $25,418.79 | Down $ -3.22 | $25,426.94 | $25,418.76 | 401,776 |
| 02:43 PM | $25,422.01 | Up $7.61 | $25,422.01 | $25,414.42 | 708,775 |
| 02:42 PM | $25,414.40 | Down $ -6.21 | $25,421.76 | $25,414.40 | 446,182 |
| 02:41 PM | $25,420.61 | Up $2.08 | $25,421.50 | $25,414.24 | 377,761 |
| 02:40 PM | $25,418.53 | Down $ -13.11 | $25,431.81 | $25,415.14 | 447,657 |
| 02:39 PM | $25,431.64 | Down $ -8.27 | $25,440.01 | $25,428.40 | 373,185 |
| 02:38 PM | $25,439.91 | Up $10.29 | $25,440.75 | $25,429.07 | 409,495 |
| 02:37 PM | $25,429.62 | Up $10.89 | $25,437.90 | $25,417.37 | 561,176 |
| 02:36 PM | $25,418.73 | Down $ -9.88 | $25,433.87 | $25,417.34 | 439,464 |
| 02:35 PM | $25,428.61 | Up $4.27 | $25,432.51 | $25,416.34 | 515,937 |
| 02:34 PM | $25,424.34 | Up $4.41 | $25,428.06 | $25,416.77 | 502,102 |
| 02:33 PM | $25,419.93 | Down $ -8.34 | $25,431.70 | $25,419.93 | 399,012 |
| 02:32 PM | $25,428.27 | Up $2.18 | $25,428.59 | $25,419.17 | 489,875 |
| 02:31 PM | $25,426.09 | Up $0.10 | $25,428.37 | $25,417.01 | 659,788 |
| 02:30 PM | $25,425.99 | Up $20.27 | $25,426.25 | $25,405.67 | 641,983 |
| 02:29 PM | $25,405.72 | Up $14.74 | $25,424.29 | $25,394.50 | 854,513 |
| 02:28 PM | $25,390.98 | Up $23.89 | $25,391.83 | $25,366.61 | 673,885 |
| 02:27 PM | $25,367.09 | Up $5.56 | $25,372.95 | $25,365.24 | 504,450 |
| 02:26 PM | $25,361.53 | Up $12.81 | $25,362.13 | $25,348.43 | 383,161 |
| 02:25 PM | $25,348.72 | Down $ -8.01 | $25,354.83 | $25,345.92 | 517,287 |
| 02:24 PM | $25,356.73 | Down $ -18.43 | $25,376.74 | $25,356.73 | 525,597 |
| 02:23 PM | $25,375.16 | Down $ -6.42 | $25,384.82 | $25,374.61 | 456,543 |
| 02:22 PM | $25,381.58 | Up $5.34 | $25,382.62 | $25,371.17 | 366,248 |
| 02:21 PM | $25,376.24 | Down $ -0.18 | $25,380.91 | $25,375.70 | 357,357 |
| 02:20 PM | $25,376.42 | Down $ -15.54 | $25,392.73 | $25,376.42 | 478,308 |
| 02:19 PM | $25,391.96 | Up $6.25 | $25,398.60 | $25,387.10 | 450,384 |
| 02:18 PM | $25,385.71 | Up $3.34 | $25,385.94 | $25,376.22 | 395,768 |
| 02:17 PM | $25,382.37 | Up $17.92 | $25,383.31 | $25,364.20 | 464,437 |
| 02:16 PM | $25,364.45 | Up $9.41 | $25,364.69 | $25,354.93 | 443,226 |
| 02:15 PM | $25,355.04 | Down $ -10.39 | $25,360.85 | $25,347.66 | 581,184 |
| 02:14 PM | $25,365.43 | Down $ -11.31 | $25,380.45 | $25,365.37 | 449,079 |
| 02:13 PM | $25,376.74 | Down $ -9.52 | $25,391.05 | $25,376.42 | 434,982 |
| 02:12 PM | $25,386.26 | Up $4.43 | $25,391.22 | $25,379.38 | 421,782 |
| 02:11 PM | $25,381.83 | Down $ -7.52 | $25,392.76 | $25,381.83 | 358,156 |
| 02:10 PM | $25,389.35 | Up $5.32 | $25,395.53 | $25,384.40 | 726,776 |
| 02:09 PM | $25,384.03 | Up $0.07 | $25,384.75 | $25,379.35 | 284,871 |
| 02:08 PM | $25,383.96 | Up $5.01 | $25,383.96 | $25,377.65 | 320,732 |
| 02:07 PM | $25,378.95 | Down $ -14.52 | $25,394.69 | $25,375.31 | 565,610 |
| 02:06 PM | $25,393.47 | Down $ -6.24 | $25,399.87 | $25,391.38 | 414,127 |
| 02:05 PM | $25,399.71 | Up $21.31 | $25,400.43 | $25,377.94 | 711,082 |
| 02:04 PM | $25,378.40 | Up $8.43 | $25,380.85 | $25,369.77 | 372,227 |
| 02:03 PM | $25,369.97 | Down $ -1.29 | $25,379.54 | $25,363.37 | 492,251 |
| 02:02 PM | $25,371.26 | Down $ -9.15 | $25,380.31 | $25,364.91 | 459,017 |
| 02:01 PM | $25,380.41 | Up $3.91 | $25,384.06 | $25,376.12 | 311,635 |
| 02:00 PM | $25,376.50 | Up $23.91 | $25,384.53 | $25,351.08 | 805,232 |
| 01:59 PM | $25,352.59 | Up $4.69 | $25,352.59 | $25,348.01 | 276,447 |
| 01:58 PM | $25,347.90 | Up $3.90 | $25,351.65 | $25,343.06 | 362,414 |
| 01:57 PM | $25,344.00 | Down $ -0.82 | $25,349.06 | $25,341.45 | 373,158 |
| 01:56 PM | $25,344.82 | Down $ -2.01 | $25,353.62 | $25,342.71 | 336,388 |
| 01:55 PM | $25,346.83 | Up $21.89 | $25,351.04 | $25,325.09 | 510,878 |
| 01:54 PM | $25,324.94 | Down $ -12.76 | $25,338.21 | $25,318.59 | 468,422 |
| 01:53 PM | $25,337.70 | Up $5.28 | $25,337.98 | $25,330.47 | 197,550 |
| 01:52 PM | $25,332.42 | Down $ -2.64 | $25,341.46 | $25,329.25 | 383,759 |
| 01:51 PM | $25,335.06 | Up $4.23 | $25,345.36 | $25,328.12 | 609,694 |
| 01:50 PM | $25,330.83 | Down $ -2.20 | $25,339.03 | $25,330.37 | 514,235 |
| 01:49 PM | $25,333.03 | Down $ -1.13 | $25,334.10 | $25,326.60 | 234,418 |
| 01:48 PM | $25,334.16 | Up $10.90 | $25,337.76 | $25,321.28 | 359,482 |
| 01:47 PM | $25,323.26 | Up $4.79 | $25,329.04 | $25,318.44 | 421,048 |
| 01:46 PM | $25,318.47 | Up $3.43 | $25,321.27 | $25,312.97 | 387,442 |
| 01:45 PM | $25,315.04 | Down $ -13.72 | $25,333.04 | $25,315.04 | 397,233 |
| 01:44 PM | $25,328.76 | Down $ -0.67 | $25,331.52 | $25,323.45 | 374,434 |
| 01:43 PM | $25,329.43 | Up $22.90 | $25,329.43 | $25,307.31 | 489,337 |
| 01:42 PM | $25,306.53 | Down $ -39.50 | $25,342.81 | $25,298.78 | 862,019 |
| 01:41 PM | $25,346.03 | Down $ -18.12 | $25,370.82 | $25,342.16 | 1,266,644 |
| 01:40 PM | $25,364.15 | Up $4.01 | $25,367.77 | $25,357.83 | 349,612 |
| 01:39 PM | $25,360.14 | Up $8.02 | $25,362.33 | $25,351.78 | 409,061 |
| 01:38 PM | $25,352.12 | Down $ -6.36 | $25,358.45 | $25,344.38 | 371,502 |
| 01:37 PM | $25,358.48 | Up $0.22 | $25,359.52 | $25,352.54 | 273,633 |
| 01:36 PM | $25,358.26 | Up $12.02 | $25,361.24 | $25,347.02 | 411,712 |
| 01:35 PM | $25,346.24 | Down $ -0.61 | $25,349.74 | $25,331.65 | 601,305 |
| 01:34 PM | $25,346.85 | Down $ -10.87 | $25,357.45 | $25,346.31 | 383,500 |
| 01:33 PM | $25,357.72 | Up $7.11 | $25,360.63 | $25,350.21 | 329,788 |
| 01:32 PM | $25,350.61 | Up $5.68 | $25,358.84 | $25,343.85 | 431,282 |
| 01:31 PM | $25,344.93 | Down $ -8.26 | $25,365.26 | $25,344.93 | 539,023 |
| 01:30 PM | $25,353.19 | Down $ -5.60 | $25,362.71 | $25,353.19 | 323,040 |
| 01:29 PM | $25,358.79 | Up $0.15 | $25,367.08 | $25,354.28 | 361,358 |
| 01:28 PM | $25,358.64 | Down $ -2.63 | $25,365.07 | $25,356.26 | 378,061 |
| 01:27 PM | $25,361.27 | Up $7.99 | $25,361.27 | $25,345.35 | 501,935 |
| 01:26 PM | $25,353.28 | Down $ -23.50 | $25,374.47 | $25,353.28 | 286,938 |
| 01:25 PM | $25,376.78 | Up $1.43 | $25,381.16 | $25,372.59 | 269,744 |
| 01:24 PM | $25,375.35 | Up $7.24 | $25,383.09 | $25,368.06 | 430,207 |
| 01:23 PM | $25,368.11 | Up $3.88 | $25,368.64 | $25,360.46 | 290,421 |
| 01:22 PM | $25,364.23 | Down $ -2.81 | $25,367.36 | $25,361.25 | 413,897 |
| 01:21 PM | $25,367.04 | Down $ -12.92 | $25,380.40 | $25,363.48 | 480,901 |
| 01:20 PM | $25,379.96 | Down $ -4.85 | $25,384.98 | $25,374.30 | 300,075 |
| 01:19 PM | $25,384.81 | Down $ -7.80 | $25,396.07 | $25,375.53 | 418,171 |
| 01:18 PM | $25,392.61 | Down $ -1.25 | $25,403.36 | $25,391.13 | 459,056 |
| 01:17 PM | $25,393.86 | Up $9.90 | $25,396.27 | $25,384.30 | 400,884 |
| 01:16 PM | $25,383.96 | Down $ -2.28 | $25,385.86 | $25,379.81 | 319,272 |
| 01:15 PM | $25,386.24 | Down $ -8.87 | $25,400.61 | $25,386.24 | 485,699 |
| 01:14 PM | $25,395.11 | Down $ -6.98 | $25,402.98 | $25,394.05 | 383,057 |
| 01:13 PM | $25,402.09 | Up $12.60 | $25,402.18 | $25,387.47 | 295,574 |
| 01:12 PM | $25,389.49 | Down $ -3.88 | $25,402.90 | $25,386.02 | 418,917 |
| 01:11 PM | $25,393.37 | Down $ -0.99 | $25,395.27 | $25,383.50 | 437,020 |
| 01:10 PM | $25,394.36 | Up $10.85 | $25,397.40 | $25,381.72 | 523,665 |
| 01:09 PM | $25,383.51 | Up $3.74 | $25,383.85 | $25,365.39 | 509,615 |
| 01:08 PM | $25,379.77 | Down $ -1.52 | $25,384.30 | $25,374.42 | 470,085 |
| 01:07 PM | $25,381.29 | Down $ -1.10 | $25,387.34 | $25,359.96 | 769,104 |
| 01:06 PM | $25,382.39 | Down $ -40.44 | $25,422.58 | $25,377.20 | 1,012,629 |
| 01:05 PM | $25,422.83 | Up $3.81 | $25,426.53 | $25,414.11 | 367,928 |
| 01:04 PM | $25,419.02 | Down $ -18.04 | $25,438.02 | $25,415.38 | 424,394 |
| 01:03 PM | $25,437.06 | Down $ -1.32 | $25,446.74 | $25,422.07 | 1,004,980 |
| 01:02 PM | $25,438.38 | Up $8.71 | $25,438.42 | $25,421.60 | 630,580 |
| 01:01 PM | $25,429.67 | Down $ -34.39 | $25,461.43 | $25,429.67 | 676,514 |
| 01:00 PM | $25,464.06 | Up $6.16 | $25,466.46 | $25,456.74 | 506,826 |
| 12:59 PM | $25,457.90 | Up $12.65 | $25,458.00 | $25,442.58 | 480,837 |
| 12:58 PM | $25,445.25 | Down $ -5.37 | $25,455.20 | $25,443.28 | 603,596 |
| 12:57 PM | $25,450.62 | Up $6.58 | $25,450.62 | $25,441.29 | 394,627 |
| 12:56 PM | $25,444.04 | Down $ -2.83 | $25,451.89 | $25,443.92 | 472,309 |
| 12:55 PM | $25,446.87 | Down $ -2.02 | $25,450.33 | $25,436.79 | 583,425 |
| 12:54 PM | $25,448.89 | Down $ -11.33 | $25,462.78 | $25,446.82 | 504,748 |
| 12:53 PM | $25,460.22 | Up $2.73 | $25,463.40 | $25,452.22 | 531,049 |
| 12:52 PM | $25,457.49 | Down $ -13.12 | $25,472.62 | $25,457.31 | 788,474 |
| 12:51 PM | $25,470.61 | Up $1.13 | $25,471.76 | $25,461.92 | 589,919 |
| 12:50 PM | $25,469.48 | Down $ -8.79 | $25,479.82 | $25,463.28 | 736,456 |
| 12:49 PM | $25,478.27 | Down $ -9.88 | $25,485.64 | $25,472.76 | 664,139 |
| 12:48 PM | $25,488.15 | Down $ -18.39 | $25,507.03 | $25,488.15 | 797,303 |
| 12:47 PM | $25,506.54 | Up $34.78 | $25,510.23 | $25,469.95 | 1,523,550 |
| 12:46 PM | $25,471.76 | Down $ -2.08 | $25,474.49 | $25,447.87 | 716,482 |
| 12:45 PM | $25,473.84 | Up $49.71 | $25,473.84 | $25,423.19 | 1,664,555 |
| 12:44 PM | $25,424.13 | Down $ -18.46 | $25,444.12 | $25,422.07 | 575,236 |
| 12:43 PM | $25,442.59 | Down $ -11.68 | $25,465.49 | $25,442.59 | 727,965 |
| 12:42 PM | $25,454.27 | Up $19.38 | $25,454.27 | $25,424.23 | 749,576 |
| 12:41 PM | $25,434.89 | Up $10.88 | $25,438.62 | $25,422.76 | 586,832 |
| 12:40 PM | $25,424.01 | Up $1.66 | $25,435.03 | $25,415.99 | 798,305 |
| 12:39 PM | $25,422.35 | Down $ -15.90 | $25,444.13 | $25,420.00 | 687,285 |
| 12:38 PM | $25,438.25 | Down $ -12.78 | $25,449.17 | $25,429.99 | 683,234 |
| 12:37 PM | $25,451.03 | Up $45.93 | $25,461.72 | $25,403.91 | 1,287,090 |
| 12:36 PM | $25,405.10 | Down $ -3.93 | $25,414.20 | $25,393.70 | 1,049,180 |
| 12:35 PM | $25,409.03 | Up $59.14 | $25,416.21 | $25,355.96 | 2,550,315 |
| 12:34 PM | $25,349.89 | Up $60.25 | $25,349.89 | $25,285.27 | 1,651,760 |
| 12:33 PM | $25,289.64 | Up $10.84 | $25,289.90 | $25,277.12 | 480,563 |
| 12:32 PM | $25,278.80 | Up $2.58 | $25,279.35 | $25,272.91 | 496,574 |
| 12:31 PM | $25,276.22 | Up $7.49 | $25,277.59 | $25,269.04 | 399,220 |
| 12:30 PM | $25,268.73 | Down $ -6.18 | $25,279.63 | $25,264.48 | 770,067 |
| 12:29 PM | $25,274.91 | Down $ -8.84 | $25,284.99 | $25,270.95 | 423,861 |
| 12:28 PM | $25,283.75 | Down $ -14.72 | $25,298.85 | $25,281.91 | 413,980 |
| 12:27 PM | $25,298.47 | Down $ -11.03 | $25,315.04 | $25,295.27 | 474,251 |
| 12:26 PM | $25,309.50 | Down $ -1.57 | $25,313.74 | $25,303.62 | 360,287 |
| 12:25 PM | $25,311.07 | Up $0.07 | $25,313.84 | $25,302.29 | 450,583 |
| 12:24 PM | $25,311.00 | Down $ -2.22 | $25,315.06 | $25,304.26 | 294,088 |
| 12:23 PM | $25,313.22 | Down $ -0.16 | $25,320.63 | $25,312.61 | 373,887 |
| 12:22 PM | $25,313.38 | Up $11.53 | $25,314.29 | $25,293.65 | 505,969 |
| 12:21 PM | $25,301.85 | Down $ -5.10 | $25,306.91 | $25,297.02 | 549,983 |
| 12:20 PM | $25,306.95 | Up $1.20 | $25,308.77 | $25,302.09 | 364,766 |
| 12:19 PM | $25,305.75 | Up $5.56 | $25,312.67 | $25,297.84 | 361,400 |
| 12:18 PM | $25,300.19 | Up $14.16 | $25,300.19 | $25,285.04 | 383,732 |
| 12:17 PM | $25,286.03 | Up $2.23 | $25,288.16 | $25,277.94 | 448,276 |
| 12:16 PM | $25,283.80 | Down $ -20.13 | $25,310.36 | $25,283.37 | 607,355 |
| 12:15 PM | $25,303.93 | Down $ -6.77 | $25,311.62 | $25,298.81 | 350,401 |
| 12:14 PM | $25,310.70 | Up $6.70 | $25,310.70 | $25,298.22 | 501,846 |
| 12:13 PM | $25,304.00 | Down $ -4.08 | $25,310.00 | $25,302.40 | 368,332 |
| 12:12 PM | $25,308.08 | Down $ -0.32 | $25,311.31 | $25,307.51 | 689,358 |
| 12:11 PM | $25,308.40 | Down $ -12.34 | $25,320.79 | $25,308.30 | 376,898 |
| 12:10 PM | $25,320.74 | Down $ -7.90 | $25,336.63 | $25,318.05 | 566,874 |
| 12:09 PM | $25,328.64 | Up $19.43 | $25,330.84 | $25,310.11 | 691,597 |
| 12:08 PM | $25,309.21 | Up $11.52 | $25,309.61 | $25,296.83 | 464,172 |
| 12:07 PM | $25,297.69 | Down $ -4.43 | $25,307.00 | $25,294.33 | 520,881 |
| 12:06 PM | $25,302.12 | Up $7.62 | $25,302.12 | $25,288.19 | 766,150 |
| 12:05 PM | $25,294.50 | Up $17.47 | $25,294.50 | $25,276.17 | 1,293,149 |
| 12:04 PM | $25,277.03 | Up $12.74 | $25,277.64 | $25,263.25 | 505,559 |
| 12:03 PM | $25,264.29 | Down $ -19.04 | $25,282.93 | $25,263.34 | 611,704 |
| 12:02 PM | $25,283.33 | Down $ -20.08 | $25,302.69 | $25,283.33 | 545,598 |
| 12:01 PM | $25,303.41 | Up $3.03 | $25,303.41 | $25,297.03 | 401,459 |
| 12:00 PM | $25,300.38 | Up $8.95 | $25,303.94 | $25,291.32 | 564,539 |
| 11:59 AM | $25,291.43 | Down $ -18.95 | $25,312.13 | $25,291.22 | 839,754 |
| 11:58 AM | $25,310.38 | Up $27.13 | $25,314.49 | $25,284.67 | 775,131 |
| 11:57 AM | $25,283.25 | Up $9.72 | $25,283.26 | $25,272.48 | 405,724 |
| 11:56 AM | $25,273.53 | Down $ -10.89 | $25,283.27 | $25,273.53 | 443,978 |
| 11:55 AM | $25,284.42 | Up $7.36 | $25,284.99 | $25,276.82 | 460,701 |
| 11:54 AM | $25,277.06 | Up $14.62 | $25,286.10 | $25,261.53 | 831,937 |
| 11:53 AM | $25,262.44 | Down $ -5.33 | $25,267.62 | $25,259.43 | 580,983 |
| 11:52 AM | $25,267.77 | Down $ -7.75 | $25,277.41 | $25,267.49 | 428,043 |
| 11:51 AM | $25,275.52 | Down $ -1.46 | $25,281.15 | $25,271.86 | 473,931 |
| 11:50 AM | $25,276.98 | Down $ -8.92 | $25,287.70 | $25,276.98 | 608,657 |
| 11:49 AM | $25,285.90 | Down $ -2.82 | $25,290.61 | $25,285.65 | 282,224 |
| 11:48 AM | $25,288.72 | Down $ -5.65 | $25,294.47 | $25,287.94 | 1,030,780 |
| 11:47 AM | $25,294.37 | Up $7.15 | $25,296.43 | $25,286.04 | 507,246 |
| 11:46 AM | $25,287.22 | Down $ -7.58 | $25,296.77 | $25,283.05 | 606,966 |
| 11:45 AM | $25,294.80 | Up $13.77 | $25,296.03 | $25,280.50 | 642,561 |
| 11:44 AM | $25,281.03 | Down $ -4.50 | $25,286.72 | $25,279.23 | 527,248 |
| 11:43 AM | $25,285.53 | Up $5.76 | $25,287.18 | $25,278.22 | 576,234 |
| 11:42 AM | $25,279.77 | Down $ -1.56 | $25,288.32 | $25,279.50 | 588,160 |
| 11:41 AM | $25,281.33 | Down $ -19.70 | $25,300.96 | $25,280.52 | 650,902 |
| 11:40 AM | $25,301.03 | Down $ -4.50 | $25,307.82 | $25,292.15 | 464,839 |
| 11:39 AM | $25,305.53 | Down $ -4.71 | $25,314.24 | $25,301.03 | 575,623 |
| 11:38 AM | $25,310.24 | Down $ -0.88 | $25,317.51 | $25,307.78 | 360,230 |
| 11:37 AM | $25,311.12 | Down $ -3.44 | $25,315.85 | $25,307.97 | 390,584 |
| 11:36 AM | $25,314.56 | Up $4.03 | $25,315.11 | $25,305.49 | 372,867 |
| 11:35 AM | $25,310.53 | Up $9.12 | $25,311.59 | $25,300.91 | 553,153 |
| 11:34 AM | $25,301.41 | Up $0.61 | $25,315.07 | $25,299.44 | 667,556 |
| 11:33 AM | $25,300.80 | Up $1.90 | $25,300.80 | $25,288.88 | 783,593 |
| 11:32 AM | $25,298.90 | Down $ -14.69 | $25,314.04 | $25,298.43 | 716,256 |
| 11:31 AM | $25,313.59 | Down $ -7.52 | $25,329.65 | $25,312.41 | 540,328 |
| 11:30 AM | $25,321.11 | Up $2.99 | $25,335.48 | $25,316.68 | 799,817 |
| 11:29 AM | $25,318.12 | Down $ -5.57 | $25,332.66 | $25,318.12 | 466,317 |
| 11:28 AM | $25,323.69 | Down $ -7.82 | $25,331.73 | $25,317.28 | 650,766 |
| 11:27 AM | $25,331.51 | Up $9.05 | $25,336.36 | $25,322.71 | 516,647 |
| 11:26 AM | $25,322.46 | Up $6.27 | $25,323.95 | $25,315.66 | 444,148 |
| 11:25 AM | $25,316.19 | Up $0.57 | $25,320.53 | $25,314.20 | 624,826 |
| 11:24 AM | $25,315.62 | Down $ -2.82 | $25,319.70 | $25,313.82 | 448,528 |
| 11:23 AM | $25,318.44 | Down $ -1.74 | $25,322.42 | $25,316.51 | 428,152 |
| 11:22 AM | $25,320.18 | Up $13.71 | $25,322.12 | $25,305.54 | 499,537 |
| 11:21 AM | $25,306.47 | Down $ -21.26 | $25,327.99 | $25,301.44 | 662,070 |
| 11:20 AM | $25,327.73 | Down $ -10.03 | $25,337.96 | $25,325.17 | 683,245 |
| 11:19 AM | $25,337.76 | Down $ -12.90 | $25,351.34 | $25,337.76 | 428,395 |
| 11:18 AM | $25,350.66 | Up $5.92 | $25,350.97 | $25,342.36 | 636,651 |
| 11:17 AM | $25,344.74 | Down $ -0.70 | $25,345.99 | $25,341.48 | 541,809 |
| 11:16 AM | $25,345.44 | Up $5.10 | $25,350.42 | $25,338.11 | 459,041 |
| 11:15 AM | $25,340.34 | Down $ -0.96 | $25,345.82 | $25,337.84 | 537,315 |
| 11:14 AM | $25,341.30 | Up $7.44 | $25,341.59 | $25,331.86 | 494,672 |
| 11:13 AM | $25,333.86 | Down $ -10.15 | $25,343.93 | $25,327.97 | 957,244 |
| 11:12 AM | $25,344.01 | Down $ -9.38 | $25,356.65 | $25,341.92 | 593,006 |
| 11:11 AM | $25,353.39 | Down $ -8.04 | $25,363.70 | $25,353.39 | 680,366 |
| 11:10 AM | $25,361.43 | Up $6.80 | $25,366.88 | $25,353.98 | 454,041 |
| 11:09 AM | $25,354.63 | Down $ -14.81 | $25,370.21 | $25,354.63 | 713,450 |
| 11:08 AM | $25,369.44 | Down $ -0.20 | $25,370.26 | $25,360.97 | 567,946 |
| 11:07 AM | $25,369.64 | Down $ -3.72 | $25,377.30 | $25,369.49 | 679,699 |
| 11:06 AM | $25,373.36 | Up $7.86 | $25,373.36 | $25,364.22 | 524,334 |
| 11:05 AM | $25,365.50 | Up $9.46 | $25,365.86 | $25,355.62 | 735,676 |
| 11:04 AM | $25,356.04 | Up $3.60 | $25,356.04 | $25,350.42 | 492,818 |
| 11:03 AM | $25,352.44 | Up $5.69 | $25,352.44 | $25,345.92 | 629,873 |
| 11:02 AM | $25,346.75 | Down $ -0.24 | $25,350.86 | $25,344.84 | 479,824 |
| 11:01 AM | $25,346.99 | Down $ -20.08 | $25,367.31 | $25,340.90 | 802,881 |
| 11:00 AM | $25,367.07 | Up $8.05 | $25,374.30 | $25,359.21 | 621,748 |
| 10:59 AM | $25,359.02 | Down $ -6.16 | $25,369.66 | $25,358.77 | 516,474 |
| 10:58 AM | $25,365.18 | Down $ -18.89 | $25,384.24 | $25,361.71 | 775,776 |
| 10:57 AM | $25,384.07 | Down $ -1.05 | $25,390.41 | $25,380.29 | 699,585 |
| 10:56 AM | $25,385.12 | Up $11.38 | $25,385.12 | $25,372.35 | 639,964 |
| 10:55 AM | $25,373.74 | Down $ -9.91 | $25,387.90 | $25,373.74 | 1,151,577 |
| 10:54 AM | $25,383.65 | Up $3.21 | $25,389.41 | $25,379.74 | 566,360 |
| 10:53 AM | $25,380.44 | Up $6.22 | $25,384.73 | $25,373.43 | 426,223 |
| 10:52 AM | $25,374.22 | Up $5.45 | $25,378.20 | $25,364.07 | 774,204 |
| 10:51 AM | $25,368.77 | Down $ -8.15 | $25,376.74 | $25,363.53 | 554,011 |
| 10:50 AM | $25,376.92 | Down $ -10.54 | $25,388.91 | $25,371.17 | 568,724 |
| 10:49 AM | $25,387.46 | Up $4.33 | $25,387.66 | $25,376.16 | 589,579 |
| 10:48 AM | $25,383.13 | Down $ -0.61 | $25,386.74 | $25,381.62 | 861,102 |
| 10:47 AM | $25,383.74 | Up $1.12 | $25,387.52 | $25,379.10 | 710,290 |
| 10:46 AM | $25,382.62 | Down $ -8.57 | $25,396.06 | $25,379.61 | 554,312 |
| 10:45 AM | $25,391.19 | Down $ -8.12 | $25,411.19 | $25,390.00 | 751,479 |
| 10:44 AM | $25,399.31 | Up $7.59 | $25,399.31 | $25,386.58 | 767,814 |
| 10:43 AM | $25,391.72 | Down $ -4.95 | $25,404.76 | $25,391.72 | 666,355 |
| 10:42 AM | $25,396.67 | Down $ -1.46 | $25,399.91 | $25,392.74 | 604,991 |
| 10:41 AM | $25,398.13 | Down $ -0.06 | $25,399.24 | $25,394.50 | 631,358 |
| 10:40 AM | $25,398.19 | Up $5.66 | $25,409.26 | $25,391.63 | 821,925 |
| 10:39 AM | $25,392.53 | Down $ -8.38 | $25,402.61 | $25,392.53 | 737,576 |
| 10:38 AM | $25,400.91 | Down $ -3.91 | $25,407.05 | $25,400.33 | 565,080 |
| 10:37 AM | $25,404.82 | Up $1.56 | $25,413.25 | $25,399.34 | 889,829 |
| 10:36 AM | $25,403.26 | Up $18.84 | $25,405.12 | $25,383.71 | 852,022 |
| 10:35 AM | $25,384.42 | Up $2.30 | $25,387.45 | $25,376.77 | 739,888 |
| 10:34 AM | $25,382.12 | Down $ -4.20 | $25,388.46 | $25,380.75 | 620,027 |
| 10:33 AM | $25,386.32 | Up $4.82 | $25,386.72 | $25,359.37 | 1,018,867 |
| 10:32 AM | $25,381.50 | Up $39.87 | $25,381.50 | $25,340.91 | 1,156,578 |
| 10:31 AM | $25,341.63 | Up $14.18 | $25,351.39 | $25,327.14 | 750,770 |
| 10:30 AM | $25,327.45 | Up $4.48 | $25,329.30 | $25,316.95 | 641,613 |
| 10:29 AM | $25,322.97 | Down $ -4.75 | $25,329.91 | $25,313.83 | 665,325 |
| 10:28 AM | $25,327.72 | Up $0.21 | $25,334.38 | $25,323.94 | 692,300 |
| 10:27 AM | $25,327.51 | Up $5.46 | $25,328.42 | $25,311.77 | 845,016 |
| 10:26 AM | $25,322.05 | Down $ -16.41 | $25,341.23 | $25,322.05 | 763,586 |
| 10:25 AM | $25,338.46 | Up $17.86 | $25,342.95 | $25,321.20 | 905,139 |
| 10:24 AM | $25,320.60 | Down $ -2.25 | $25,324.31 | $25,310.45 | 632,253 |
| 10:23 AM | $25,322.85 | Up $0.37 | $25,327.13 | $25,317.97 | 594,892 |
| 10:22 AM | $25,322.48 | Up $3.35 | $25,326.86 | $25,314.41 | 682,297 |
| 10:21 AM | $25,319.13 | Up $13.92 | $25,322.71 | $25,305.22 | 598,681 |
| 10:20 AM | $25,305.21 | Up $1.15 | $25,310.04 | $25,301.89 | 847,097 |
| 10:19 AM | $25,304.06 | Down $ -16.52 | $25,319.19 | $25,296.95 | 1,008,961 |
| 10:18 AM | $25,320.58 | Down $ -12.31 | $25,336.65 | $25,320.58 | 912,874 |
| 10:17 AM | $25,332.89 | Up $0.48 | $25,335.62 | $25,327.26 | 765,702 |
| 10:16 AM | $25,332.41 | Up $10.33 | $25,334.69 | $25,323.90 | 962,646 |
| 10:15 AM | $25,322.08 | Up $14.20 | $25,322.94 | $25,307.90 | 1,143,412 |
| 10:14 AM | $25,307.88 | Up $11.68 | $25,308.45 | $25,290.83 | 827,907 |
| 10:13 AM | $25,296.20 | Up $15.59 | $25,296.20 | $25,280.48 | 921,661 |
| 10:12 AM | $25,280.61 | Down $ -1.35 | $25,285.49 | $25,270.90 | 769,996 |
| 10:11 AM | $25,281.96 | Up $7.64 | $25,282.44 | $25,271.37 | 681,127 |
| 10:10 AM | $25,274.32 | Up $5.73 | $25,276.49 | $25,267.58 | 609,834 |
| 10:09 AM | $25,268.59 | Down $ -6.01 | $25,282.36 | $25,264.90 | 644,555 |
| 10:08 AM | $25,274.60 | Down $ -13.34 | $25,288.59 | $25,265.89 | 961,857 |
| 10:07 AM | $25,287.94 | Down $ -2.66 | $25,293.86 | $25,285.99 | 770,125 |
| 10:06 AM | $25,290.60 | Down $ -8.67 | $25,299.32 | $25,290.06 | 786,612 |
| 10:05 AM | $25,299.27 | Down $ -17.13 | $25,314.88 | $25,299.27 | 832,889 |
| 10:04 AM | $25,316.40 | Up $14.31 | $25,316.74 | $25,299.26 | 756,806 |
| 10:03 AM | $25,302.09 | Down $ -10.03 | $25,313.35 | $25,299.00 | 677,581 |
| 10:02 AM | $25,312.12 | Up $20.85 | $25,317.30 | $25,290.55 | 923,878 |
| 10:01 AM | $25,291.27 | Up $13.23 | $25,293.51 | $25,278.86 | 732,049 |
| 10:00 AM | $25,278.04 | Down $ -22.16 | $25,298.20 | $25,277.83 | 1,215,568 |
| 09:59 AM | $25,300.20 | Up $16.37 | $25,308.05 | $25,280.08 | 1,419,549 |
| 09:58 AM | $25,283.83 | Up $7.39 | $25,289.82 | $25,277.73 | 934,311 |
| 09:57 AM | $25,276.44 | Up $9.81 | $25,276.44 | $25,266.10 | 830,922 |
| 09:56 AM | $25,266.63 | Up $6.33 | $25,267.90 | $25,257.34 | 764,658 |
| 09:55 AM | $25,260.30 | Down $ -21.87 | $25,283.26 | $25,260.30 | 843,281 |
| 09:54 AM | $25,282.17 | Up $3.23 | $25,288.66 | $25,276.83 | 942,596 |
| 09:53 AM | $25,278.94 | Up $14.55 | $25,280.72 | $25,262.96 | 1,153,432 |
| 09:52 AM | $25,264.39 | Down $ -3.89 | $25,270.44 | $25,261.61 | 811,939 |
| 09:51 AM | $25,268.28 | Up $19.16 | $25,273.10 | $25,248.45 | 1,157,724 |
| 09:50 AM | $25,249.12 | Down $ -10.00 | $25,257.28 | $25,244.79 | 870,979 |
| 09:49 AM | $25,259.12 | Down $ -2.02 | $25,266.60 | $25,252.12 | 1,099,478 |
| 09:48 AM | $25,261.14 | Up $20.16 | $25,262.60 | $25,237.73 | 1,013,582 |
| 09:47 AM | $25,240.98 | Down $ -0.49 | $25,243.18 | $25,231.88 | 877,665 |
| 09:46 AM | $25,241.47 | Up $38.52 | $25,243.24 | $25,203.79 | 1,243,968 |
| 09:45 AM | $25,202.95 | Up $3.24 | $25,227.76 | $25,200.06 | 1,134,972 |
| 09:44 AM | $25,199.71 | Up $10.56 | $25,199.71 | $25,183.26 | 881,729 |
| 09:43 AM | $25,189.15 | Down $ -5.64 | $25,197.86 | $25,186.95 | 740,889 |
| 09:42 AM | $25,194.79 | Up $12.93 | $25,209.23 | $25,180.64 | 1,432,620 |
| 09:41 AM | $25,181.86 | Up $17.03 | $25,184.59 | $25,166.66 | 820,349 |
| 09:40 AM | $25,164.83 | Up $8.88 | $25,176.84 | $25,151.68 | 1,301,530 |
| 09:39 AM | $25,155.95 | Down $ -2.84 | $25,169.52 | $25,152.47 | 989,034 |
| 09:38 AM | $25,158.79 | Down $ -9.91 | $25,169.93 | $25,158.53 | 1,062,711 |
| 09:37 AM | $25,168.70 | Down $ -4.20 | $25,171.64 | $25,147.80 | 1,251,722 |
| 09:36 AM | $25,172.90 | Down $ -7.28 | $25,185.29 | $25,172.90 | 1,702,907 |
| 09:35 AM | $25,180.18 | Up $5.05 | $25,186.54 | $25,171.77 | 1,379,641 |
| 09:34 AM | $25,175.13 | Down $ -23.62 | $25,198.48 | $25,175.13 | 1,120,525 |
| 09:33 AM | $25,198.75 | Up $1.19 | $25,206.38 | $25,193.17 | 1,806,809 |
| 09:32 AM | $25,197.56 | Down $ -7.19 | $25,206.68 | $25,188.25 | 2,459,578 |
| 09:31 AM | $25,204.75 | Up $23.68 | $25,214.82 | $25,184.69 | 2,418,787 |
| 09:30 AM | $25,181.07 | Down $ -108.20 | $25,242.35 | $25,180.80 | 7,559,295 |
| Previous close | $25,289.27 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16-11-2018 | $25,413.22 | $25,291.32 | $25,510.23 | $25,263.25 | 223,889,584 |
| 15-11-2018 | $25,289.27 | $25,035.19 | $25,354.56 | $24,933.35 | 247,327,773 |
| 14-11-2018 | $25,080.50 | $25,202.73 | $25,263.61 | $24,935.82 | 254,324,324 |
| 13-11-2018 | $25,286.49 | $25,458.33 | $25,494.35 | $25,204.50 | 202,243,293 |
| 12-11-2018 | $25,387.18 | $25,585.32 | $25,627.13 | $25,340.51 | 214,392,947 |
| 09-11-2018 | $25,989.30 | $25,946.54 | $26,084.34 | $25,882.91 | 203,050,015 |
| 08-11-2018 | $26,191.22 | $26,246.99 | $26,277.82 | $26,081.90 | 184,226,636 |
| 07-11-2018 | $26,180.30 | $25,973.16 | $26,200.14 | $25,967.01 | 240,592,608 |
| 06-11-2018 | $25,635.01 | $25,575.79 | $25,651.86 | $25,483.70 | 167,830,132 |
| 05-11-2018 | $25,461.70 | $25,437.01 | $25,507.35 | $25,346.94 | 194,202,090 |
| 02-11-2018 | $25,270.83 | $25,133.22 | $25,302.91 | $25,078.72 | 214,002,357 |
| 01-11-2018 | $25,380.74 | $25,351.35 | $25,396.47 | $25,280.26 | 203,909,747 |
| 31-10-2018 | $25,115.76 | $25,198.66 | $25,336.55 | $25,101.96 | 257,816,771 |
| 30-10-2018 | $24,874.64 | $24,553.25 | $24,906.68 | $24,481.76 | 253,179,828 |
| 29-10-2018 | $24,442.92 | $24,735.09 | $24,854.86 | $24,122.23 | 247,467,247 |
| 26-10-2018 | $24,688.31 | $24,819.86 | $24,916.16 | $24,547.79 | 260,532,466 |
| 25-10-2018 | $24,984.55 | $24,937.57 | $25,104.29 | $24,854.29 | 222,087,689 |
| 24-10-2018 | $24,583.42 | $25,073.99 | $25,073.99 | $24,533.19 | 291,455,131 |
| 23-10-2018 | $25,191.43 | $24,981.60 | $25,307.70 | $24,972.90 | 197,178,428 |
| 22-10-2018 | $25,317.41 | $25,305.87 | $25,422.75 | $25,284.05 | 156,689,803 |
| 19-10-2018 | $25,444.34 | $25,458.36 | $25,525.40 | $25,350.02 | 173,867,549 |
| 18-10-2018 | $25,379.45 | $25,415.63 | $25,439.83 | $25,236.01 | 180,946,000 |
| 17-10-2018 | $25,706.68 | $25,767.00 | $25,801.67 | $25,629.17 | 159,384,274 |
| 16-10-2018 | $25,798.42 | $25,660.15 | $25,817.68 | $25,639.82 | 165,797,381 |
| 15-10-2018 | $25,250.55 | $25,350.09 | $25,482.42 | $25,243.88 | 159,742,882 |
| 12-10-2018 | $25,339.99 | $25,122.84 | $25,417.01 | $25,035.60 | 206,310,453 |
| 11-10-2018 | $25,052.83 | $25,470.18 | $25,520.36 | $24,899.77 | 265,722,799 |
| 10-10-2018 | $25,598.74 | $26,049.36 | $26,104.26 | $25,593.65 | 254,705,171 |
| 09-10-2018 | $26,430.57 | $26,422.44 | $26,501.94 | $26,391.42 | 148,136,106 |
| 08-10-2018 | $26,486.78 | $26,277.28 | $26,529.35 | $26,274.96 | 147,683,305 |
Graphs are not available, please refer to the detailed table