Dow Jones Industrial Average
Find a quote
Dow Jones Industrial Average
46,758.28 Up 238.56 (0.51 %)
Delayed : 2025/10/03 17:00:51
- Previous close $46,519.72
- Opening $46,583.95
- Price Ask $46,686.36
- Price Bid $46,686.36
- Size Bid N/A
- Size Ask N/A
- Today High $47,049.64
- Today Low $46,566.87
- 52 Weeks High $47,049.64
- 52 Weeks Low $36,611.78
- Volume 426,410,831
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $46,758.28 | Down $ -0.06 | $46,761.71 | $46,758.09 | 59,051,407 |
| 03:59 PM | $46,758.34 | Down $ -3.26 | $46,768.45 | $46,746.28 | 8,043,558 |
| 03:58 PM | $46,761.60 | Up $9.45 | $46,768.80 | $46,755.04 | 3,741,626 |
| 03:57 PM | $46,752.15 | Down $ -1.18 | $46,764.44 | $46,746.32 | 3,045,329 |
| 03:56 PM | $46,753.33 | Down $ -1.41 | $46,759.96 | $46,748.02 | 2,329,580 |
| 03:55 PM | $46,754.74 | Down $ -23.40 | $46,777.45 | $46,749.13 | 3,027,748 |
| 03:54 PM | $46,778.14 | Up $8.12 | $46,787.57 | $46,771.40 | 2,105,161 |
| 03:53 PM | $46,770.02 | Down $ -8.75 | $46,785.97 | $46,770.02 | 1,617,598 |
| 03:52 PM | $46,778.77 | Down $ -6.45 | $46,784.58 | $46,777.46 | 1,339,559 |
| 03:51 PM | $46,785.22 | Down $ -9.26 | $46,795.51 | $46,782.68 | 1,742,219 |
| 03:50 PM | $46,794.48 | Down $ -27.36 | $46,814.09 | $46,788.44 | 1,860,805 |
| 03:49 PM | $46,821.84 | Down $ -0.27 | $46,823.24 | $46,816.91 | 1,089,993 |
| 03:48 PM | $46,822.11 | Up $6.27 | $46,830.50 | $46,816.72 | 1,072,374 |
| 03:47 PM | $46,815.84 | Up $2.98 | $46,819.00 | $46,810.96 | 966,042 |
| 03:46 PM | $46,812.86 | Down $ -14.94 | $46,828.83 | $46,812.86 | 1,195,262 |
| 03:45 PM | $46,827.80 | Up $10.20 | $46,832.26 | $46,817.53 | 845,442 |
| 03:44 PM | $46,817.60 | Down $ -9.32 | $46,829.14 | $46,817.32 | 871,851 |
| 03:43 PM | $46,826.92 | Down $ -6.96 | $46,832.15 | $46,823.14 | 829,971 |
| 03:42 PM | $46,833.88 | Down $ -4.20 | $46,841.26 | $46,833.55 | 856,562 |
| 03:41 PM | $46,838.08 | Up $7.28 | $46,838.55 | $46,829.25 | 1,157,124 |
| 03:40 PM | $46,830.80 | Down $ -7.01 | $46,842.51 | $46,830.39 | 1,129,747 |
| 03:39 PM | $46,837.81 | Up $7.65 | $46,838.36 | $46,829.10 | 797,012 |
| 03:38 PM | $46,830.16 | Up $7.84 | $46,831.06 | $46,822.65 | 789,300 |
| 03:37 PM | $46,822.32 | Down $ -6.58 | $46,829.66 | $46,821.91 | 964,998 |
| 03:36 PM | $46,828.90 | Up $5.16 | $46,832.84 | $46,820.85 | 965,347 |
| 03:35 PM | $46,823.74 | Up $4.55 | $46,823.74 | $46,816.33 | 793,699 |
| 03:34 PM | $46,819.19 | Up $0.25 | $46,823.51 | $46,818.23 | 801,429 |
| 03:33 PM | $46,818.94 | Up $9.74 | $46,818.94 | $46,809.04 | 1,032,789 |
| 03:32 PM | $46,809.20 | Up $0.67 | $46,815.14 | $46,807.41 | 1,085,687 |
| 03:31 PM | $46,808.53 | Down $ -0.81 | $46,812.56 | $46,807.17 | 763,837 |
| 03:30 PM | $46,809.34 | Up $2.03 | $46,811.58 | $46,805.67 | 893,861 |
| 03:29 PM | $46,807.31 | Down $ -6.34 | $46,814.46 | $46,804.70 | 573,456 |
| 03:28 PM | $46,813.65 | Down $ -5.12 | $46,820.66 | $46,810.49 | 660,792 |
| 03:27 PM | $46,818.77 | Down $ -6.93 | $46,827.87 | $46,818.77 | 1,087,345 |
| 03:26 PM | $46,825.70 | Up $4.26 | $46,825.84 | $46,814.54 | 644,897 |
| 03:25 PM | $46,821.44 | Up $1.55 | $46,824.00 | $46,817.32 | 631,788 |
| 03:24 PM | $46,819.89 | Up $3.47 | $46,820.58 | $46,813.92 | 428,878 |
| 03:23 PM | $46,816.42 | Down $ -8.97 | $46,823.63 | $46,816.02 | 588,022 |
| 03:22 PM | $46,825.39 | Up $15.99 | $46,826.31 | $46,809.23 | 595,576 |
| 03:21 PM | $46,809.40 | Up $7.07 | $46,809.40 | $46,801.62 | 649,185 |
| 03:20 PM | $46,802.33 | Down $ -10.43 | $46,815.27 | $46,801.57 | 693,158 |
| 03:19 PM | $46,812.76 | Down $ -0.51 | $46,815.96 | $46,809.03 | 562,389 |
| 03:18 PM | $46,813.27 | Down $ -1.36 | $46,814.79 | $46,809.57 | 561,024 |
| 03:17 PM | $46,814.63 | Down $ -3.78 | $46,821.89 | $46,814.63 | 579,702 |
| 03:16 PM | $46,818.41 | Down $ -3.56 | $46,824.43 | $46,818.22 | 630,066 |
| 03:15 PM | $46,821.97 | Down $ -5.45 | $46,833.04 | $46,821.75 | 610,067 |
| 03:14 PM | $46,827.42 | Down $ -1.26 | $46,831.94 | $46,827.26 | 403,514 |
| 03:13 PM | $46,828.68 | Down $ -9.72 | $46,837.13 | $46,827.05 | 541,431 |
| 03:12 PM | $46,838.40 | Down $ -8.57 | $46,847.33 | $46,838.08 | 726,840 |
| 03:11 PM | $46,846.97 | Up $12.69 | $46,846.97 | $46,830.39 | 692,655 |
| 03:10 PM | $46,834.28 | Up $13.86 | $46,834.70 | $46,820.91 | 599,362 |
| 03:09 PM | $46,820.42 | Up $10.90 | $46,820.42 | $46,809.42 | 439,484 |
| 03:08 PM | $46,809.52 | Down $ -4.90 | $46,815.31 | $46,808.13 | 704,949 |
| 03:07 PM | $46,814.42 | Down $ -14.86 | $46,829.09 | $46,812.02 | 1,248,044 |
| 03:06 PM | $46,829.28 | Down $ -7.85 | $46,842.92 | $46,828.11 | 604,718 |
| 03:05 PM | $46,837.13 | Up $2.29 | $46,840.09 | $46,829.55 | 508,221 |
| 03:04 PM | $46,834.84 | Up $3.56 | $46,835.96 | $46,830.12 | 505,038 |
| 03:03 PM | $46,831.28 | Down $ -1.04 | $46,836.52 | $46,829.47 | 481,076 |
| 03:02 PM | $46,832.32 | Down $ -10.90 | $46,844.13 | $46,832.11 | 551,138 |
| 03:01 PM | $46,843.22 | Down $ -11.82 | $46,859.02 | $46,843.22 | 580,017 |
| 03:00 PM | $46,855.04 | Up $16.97 | $46,855.83 | $46,839.26 | 700,855 |
| 02:59 PM | $46,838.07 | Up $2.39 | $46,838.59 | $46,829.51 | 578,921 |
| 02:58 PM | $46,835.68 | Down $ -1.51 | $46,841.09 | $46,834.92 | 669,680 |
| 02:57 PM | $46,837.19 | Up $5.82 | $46,839.88 | $46,830.12 | 794,695 |
| 02:56 PM | $46,831.37 | Up $8.10 | $46,831.97 | $46,823.10 | 550,269 |
| 02:55 PM | $46,823.27 | Down $ -5.05 | $46,832.17 | $46,822.68 | 581,481 |
| 02:54 PM | $46,828.32 | Up $2.11 | $46,828.38 | $46,822.33 | 418,146 |
| 02:53 PM | $46,826.21 | Up $9.16 | $46,827.04 | $46,817.77 | 455,770 |
| 02:52 PM | $46,817.05 | Down $ -10.81 | $46,827.92 | $46,814.91 | 554,328 |
| 02:51 PM | $46,827.86 | Down $ -2.23 | $46,832.00 | $46,827.13 | 463,407 |
| 02:50 PM | $46,830.09 | Up $11.99 | $46,836.65 | $46,818.26 | 492,119 |
| 02:49 PM | $46,818.10 | Down $ -15.97 | $46,834.03 | $46,817.40 | 600,084 |
| 02:48 PM | $46,834.07 | Down $ -12.13 | $46,848.36 | $46,832.26 | 651,977 |
| 02:47 PM | $46,846.20 | Up $5.19 | $46,846.32 | $46,837.98 | 409,184 |
| 02:46 PM | $46,841.01 | Up $1.84 | $46,844.98 | $46,838.30 | 430,867 |
| 02:45 PM | $46,839.17 | Down $ -2.50 | $46,842.59 | $46,838.32 | 452,939 |
| 02:44 PM | $46,841.67 | Down $ -7.21 | $46,849.21 | $46,840.73 | 503,697 |
| 02:43 PM | $46,848.88 | Up $5.94 | $46,849.71 | $46,841.38 | 589,527 |
| 02:42 PM | $46,842.94 | Up $1.37 | $46,845.68 | $46,839.21 | 419,674 |
| 02:41 PM | $46,841.57 | Down $ -3.05 | $46,855.74 | $46,841.57 | 585,973 |
| 02:40 PM | $46,844.62 | Up $3.16 | $46,844.62 | $46,835.13 | 541,557 |
| 02:39 PM | $46,841.46 | Up $6.13 | $46,844.89 | $46,834.75 | 482,830 |
| 02:38 PM | $46,835.33 | Up $3.59 | $46,835.52 | $46,832.06 | 416,963 |
| 02:37 PM | $46,831.74 | Down $ -3.48 | $46,836.20 | $46,823.33 | 455,683 |
| 02:36 PM | $46,835.22 | Up $4.03 | $46,838.89 | $46,826.66 | 1,152,516 |
| 02:35 PM | $46,831.19 | Down $ -10.25 | $46,847.48 | $46,831.19 | 521,407 |
| 02:34 PM | $46,841.44 | Up $7.65 | $46,841.78 | $46,832.53 | 492,712 |
| 02:33 PM | $46,833.79 | Down $ -13.09 | $46,850.10 | $46,830.43 | 840,342 |
| 02:32 PM | $46,846.88 | Down $ -25.42 | $46,872.66 | $46,846.37 | 1,034,415 |
| 02:31 PM | $46,872.30 | Down $ -15.68 | $46,888.16 | $46,871.85 | 566,050 |
| 02:30 PM | $46,887.98 | Up $6.91 | $46,897.34 | $46,882.19 | 601,795 |
| 02:29 PM | $46,881.07 | Down $ -1.28 | $46,886.18 | $46,879.98 | 572,512 |
| 02:28 PM | $46,882.35 | Down $ -2.11 | $46,885.37 | $46,878.88 | 605,597 |
| 02:27 PM | $46,884.46 | Down $ -2.32 | $46,890.58 | $46,883.18 | 761,422 |
| 02:26 PM | $46,886.78 | Up $19.45 | $46,887.01 | $46,865.45 | 779,032 |
| 02:25 PM | $46,867.33 | Down $ -3.42 | $46,874.38 | $46,867.11 | 648,125 |
| 02:24 PM | $46,870.75 | Down $ -7.21 | $46,880.08 | $46,870.67 | 584,098 |
| 02:23 PM | $46,877.96 | Down $ -2.88 | $46,881.61 | $46,874.11 | 602,920 |
| 02:22 PM | $46,880.84 | Up $12.25 | $46,883.63 | $46,869.20 | 671,239 |
| 02:21 PM | $46,868.59 | Up $21.68 | $46,869.59 | $46,847.63 | 548,688 |
| 02:20 PM | $46,846.91 | Down $ -7.35 | $46,859.87 | $46,846.91 | 752,749 |
| 02:19 PM | $46,854.26 | Up $21.86 | $46,854.26 | $46,831.98 | 664,256 |
| 02:18 PM | $46,832.40 | Up $3.74 | $46,833.87 | $46,825.49 | 921,547 |
| 02:17 PM | $46,828.66 | Up $21.98 | $46,830.31 | $46,806.24 | 1,058,163 |
| 02:16 PM | $46,806.68 | Up $4.68 | $46,808.90 | $46,801.04 | 1,233,394 |
| 02:15 PM | $46,802.00 | Down $ -16.68 | $46,818.45 | $46,798.12 | 699,804 |
| 02:14 PM | $46,818.68 | Up $0.88 | $46,823.40 | $46,815.57 | 745,535 |
| 02:13 PM | $46,817.80 | Down $ -9.21 | $46,826.40 | $46,812.29 | 865,950 |
| 02:12 PM | $46,827.01 | Down $ -6.26 | $46,839.11 | $46,826.73 | 1,076,748 |
| 02:11 PM | $46,833.27 | Up $24.51 | $46,835.51 | $46,809.33 | 995,469 |
| 02:10 PM | $46,808.76 | Up $24.09 | $46,809.16 | $46,789.09 | 1,018,824 |
| 02:09 PM | $46,784.67 | Up $16.17 | $46,786.97 | $46,773.63 | 708,965 |
| 02:08 PM | $46,768.50 | Down $ -13.83 | $46,782.24 | $46,761.03 | 709,000 |
| 02:07 PM | $46,782.33 | Up $15.39 | $46,786.46 | $46,768.82 | 911,619 |
| 02:06 PM | $46,766.94 | Down $ -17.89 | $46,784.81 | $46,762.18 | 1,123,537 |
| 02:05 PM | $46,784.83 | Down $ -3.54 | $46,793.99 | $46,784.83 | 701,232 |
| 02:04 PM | $46,788.37 | Down $ -9.59 | $46,801.52 | $46,788.02 | 675,431 |
| 02:03 PM | $46,797.96 | Down $ -14.16 | $46,811.69 | $46,793.52 | 760,415 |
| 02:02 PM | $46,812.12 | Down $ -10.89 | $46,830.11 | $46,808.27 | 804,577 |
| 02:01 PM | $46,823.01 | Up $16.11 | $46,825.01 | $46,801.43 | 974,268 |
| 02:00 PM | $46,806.90 | Down $ -23.06 | $46,830.16 | $46,806.90 | 720,849 |
| 01:59 PM | $46,829.96 | Down $ -0.69 | $46,839.91 | $46,828.09 | 735,795 |
| 01:58 PM | $46,830.65 | Up $11.16 | $46,830.65 | $46,816.36 | 872,974 |
| 01:57 PM | $46,819.49 | Up $11.03 | $46,828.78 | $46,807.47 | 953,320 |
| 01:56 PM | $46,808.46 | Down $ -14.15 | $46,824.05 | $46,804.53 | 933,208 |
| 01:55 PM | $46,822.61 | Up $37.47 | $46,824.10 | $46,784.65 | 1,385,972 |
| 01:54 PM | $46,785.14 | Down $ -14.00 | $46,809.37 | $46,782.78 | 1,214,751 |
| 01:53 PM | $46,799.14 | Down $ -12.72 | $46,813.00 | $46,797.43 | 1,508,619 |
| 01:52 PM | $46,811.86 | Down $ -13.55 | $46,832.04 | $46,809.95 | 1,660,849 |
| 01:51 PM | $46,825.41 | Down $ -38.38 | $46,865.95 | $46,824.16 | 1,061,307 |
| 01:50 PM | $46,863.79 | Down $ -18.57 | $46,883.77 | $46,862.20 | 1,150,403 |
| 01:49 PM | $46,882.36 | Up $1.40 | $46,884.08 | $46,876.92 | 811,612 |
| 01:48 PM | $46,880.96 | Down $ -10.86 | $46,892.06 | $46,880.96 | 591,215 |
| 01:47 PM | $46,891.82 | Down $ -14.04 | $46,905.75 | $46,891.55 | 880,802 |
| 01:46 PM | $46,905.86 | Down $ -13.98 | $46,922.65 | $46,905.86 | 1,118,039 |
| 01:45 PM | $46,919.84 | Down $ -6.60 | $46,932.26 | $46,918.89 | 1,086,305 |
| 01:44 PM | $46,926.44 | Down $ -17.40 | $46,943.91 | $46,926.34 | 868,740 |
| 01:43 PM | $46,943.84 | Down $ -3.54 | $46,947.42 | $46,938.30 | 1,069,605 |
| 01:42 PM | $46,947.38 | Down $ -0.90 | $46,953.18 | $46,945.76 | 781,462 |
| 01:41 PM | $46,948.28 | Up $1.40 | $46,950.83 | $46,940.84 | 923,596 |
| 01:40 PM | $46,946.88 | Down $ -17.89 | $46,965.45 | $46,944.37 | 724,594 |
| 01:39 PM | $46,964.77 | Up $0.89 | $46,966.48 | $46,953.89 | 475,651 |
| 01:38 PM | $46,963.88 | Up $2.56 | $46,964.19 | $46,955.82 | 477,881 |
| 01:37 PM | $46,961.32 | Up $11.95 | $46,963.26 | $46,949.43 | 624,249 |
| 01:36 PM | $46,949.37 | Down $ -0.08 | $46,953.88 | $46,945.81 | 757,634 |
| 01:35 PM | $46,949.45 | Up $2.33 | $46,952.36 | $46,946.74 | 559,815 |
| 01:34 PM | $46,947.12 | Down $ -3.32 | $46,957.31 | $46,946.89 | 449,878 |
| 01:33 PM | $46,950.44 | Down $ -7.59 | $46,960.98 | $46,950.44 | 582,835 |
| 01:32 PM | $46,958.03 | Up $9.68 | $46,966.39 | $46,948.79 | 588,298 |
| 01:31 PM | $46,948.35 | Up $6.23 | $46,949.09 | $46,939.08 | 556,879 |
| 01:30 PM | $46,942.12 | Up $0.98 | $46,944.02 | $46,926.92 | 740,244 |
| 01:29 PM | $46,941.14 | Down $ -3.77 | $46,951.51 | $46,941.14 | 443,190 |
| 01:28 PM | $46,944.91 | Down $ -7.40 | $46,951.80 | $46,942.19 | 602,449 |
| 01:27 PM | $46,952.31 | Down $ -6.61 | $46,963.04 | $46,951.85 | 543,453 |
| 01:26 PM | $46,958.92 | Up $1.41 | $46,958.94 | $46,953.97 | 515,144 |
| 01:25 PM | $46,957.51 | Up $0.14 | $46,965.41 | $46,954.07 | 906,395 |
| 01:24 PM | $46,957.37 | Down $ -9.46 | $46,968.83 | $46,957.37 | 530,587 |
| 01:23 PM | $46,966.83 | Down $ -0.05 | $46,969.66 | $46,962.46 | 486,346 |
| 01:22 PM | $46,966.88 | Up $0.46 | $46,973.09 | $46,959.95 | 745,299 |
| 01:21 PM | $46,966.42 | Down $ -0.70 | $46,970.25 | $46,960.04 | 786,536 |
| 01:20 PM | $46,967.12 | Up $8.85 | $46,970.75 | $46,954.20 | 729,245 |
| 01:19 PM | $46,958.27 | Down $ -7.18 | $46,971.93 | $46,956.70 | 537,840 |
| 01:18 PM | $46,965.45 | Down $ -23.97 | $46,991.55 | $46,964.23 | 637,732 |
| 01:17 PM | $46,989.42 | Down $ -6.99 | $46,999.41 | $46,989.42 | 418,432 |
| 01:16 PM | $46,996.41 | Up $13.57 | $46,997.61 | $46,980.30 | 511,948 |
| 01:15 PM | $46,982.84 | Down $ -14.88 | $46,996.79 | $46,982.84 | 607,850 |
| 01:14 PM | $46,997.72 | Down $ -16.18 | $47,013.87 | $46,997.10 | 809,984 |
| 01:13 PM | $47,013.90 | Down $ -2.43 | $47,020.26 | $47,013.90 | 597,884 |
| 01:12 PM | $47,016.33 | Up $19.00 | $47,018.73 | $46,998.28 | 629,511 |
| 01:11 PM | $46,997.33 | Up $19.93 | $47,002.62 | $46,976.95 | 675,773 |
| 01:10 PM | $46,977.40 | Down $ -1.45 | $46,982.54 | $46,973.02 | 670,090 |
| 01:09 PM | $46,978.85 | Down $ -0.69 | $46,979.54 | $46,966.89 | 706,653 |
| 01:08 PM | $46,979.54 | Down $ -4.11 | $46,984.73 | $46,974.20 | 593,633 |
| 01:07 PM | $46,983.65 | Up $10.29 | $46,985.83 | $46,969.88 | 958,923 |
| 01:06 PM | $46,973.36 | Up $4.20 | $46,979.96 | $46,964.41 | 856,319 |
| 01:05 PM | $46,969.16 | Down $ -1.12 | $46,973.46 | $46,959.79 | 1,220,309 |
| 01:04 PM | $46,970.28 | Down $ -9.81 | $46,978.93 | $46,956.49 | 1,143,870 |
| 01:03 PM | $46,980.09 | Down $ -24.16 | $47,004.29 | $46,975.84 | 1,146,867 |
| 01:02 PM | $47,004.25 | Down $ -19.95 | $47,023.69 | $47,003.64 | 852,409 |
| 01:01 PM | $47,024.20 | Down $ -2.31 | $47,027.60 | $47,016.28 | 1,058,423 |
| 01:00 PM | $47,026.51 | Down $ -8.41 | $47,035.56 | $47,026.51 | 821,550 |
| 12:59 PM | $47,034.92 | Up $0.76 | $47,038.26 | $47,033.68 | 521,035 |
| 12:58 PM | $47,034.16 | Up $7.12 | $47,036.95 | $47,029.94 | 513,429 |
| 12:57 PM | $47,027.04 | Down $ -11.98 | $47,038.73 | $47,026.28 | 517,503 |
| 12:56 PM | $47,039.02 | Up $2.60 | $47,041.02 | $47,035.96 | 568,802 |
| 12:55 PM | $47,036.42 | Down $ -3.39 | $47,040.12 | $47,034.32 | 576,321 |
| 12:54 PM | $47,039.81 | Up $10.46 | $47,042.70 | $47,029.50 | 689,503 |
| 12:53 PM | $47,029.35 | Up $9.22 | $47,031.45 | $47,019.59 | 597,323 |
| 12:52 PM | $47,020.13 | Down $ -8.33 | $47,028.88 | $47,020.13 | 589,229 |
| 12:51 PM | $47,028.46 | Up $3.84 | $47,031.44 | $47,022.95 | 681,898 |
| 12:50 PM | $47,024.62 | Up $0.07 | $47,025.21 | $47,018.00 | 882,246 |
| 12:49 PM | $47,024.55 | Down $ -5.35 | $47,031.56 | $47,024.55 | 559,906 |
| 12:48 PM | $47,029.90 | Up $1.32 | $47,038.33 | $47,028.39 | 627,298 |
| 12:47 PM | $47,028.58 | Up $0.53 | $47,030.40 | $47,023.67 | 620,525 |
| 12:46 PM | $47,028.05 | Down $ -10.67 | $47,040.32 | $47,025.76 | 716,695 |
| 12:45 PM | $47,038.72 | Down $ -2.47 | $47,043.18 | $47,036.71 | 781,513 |
| 12:44 PM | $47,041.19 | Up $0.96 | $47,043.32 | $47,037.78 | 759,816 |
| 12:43 PM | $47,040.23 | Down $ -2.39 | $47,043.10 | $47,038.57 | 600,301 |
| 12:42 PM | $47,042.62 | Down $ -1.37 | $47,046.94 | $47,042.08 | 993,733 |
| 12:41 PM | $47,043.99 | Up $5.25 | $47,046.84 | $47,035.22 | 953,006 |
| 12:40 PM | $47,038.74 | Up $0.51 | $47,044.08 | $47,037.46 | 1,063,887 |
| 12:39 PM | $47,038.23 | Down $ -9.89 | $47,046.88 | $47,038.23 | 559,795 |
| 12:38 PM | $47,048.12 | Up $5.41 | $47,049.64 | $47,043.74 | 583,283 |
| 12:37 PM | $47,042.71 | Up $8.03 | $47,042.71 | $47,033.54 | 677,222 |
| 12:36 PM | $47,034.68 | Up $1.49 | $47,038.55 | $47,033.31 | 895,407 |
| 12:35 PM | $47,033.19 | Up $2.66 | $47,033.57 | $47,030.69 | 620,617 |
| 12:34 PM | $47,030.53 | Up $8.87 | $47,033.77 | $47,014.63 | 502,101 |
| 12:33 PM | $47,021.66 | Up $0.12 | $47,025.99 | $47,019.25 | 580,245 |
| 12:32 PM | $47,021.54 | Up $9.30 | $47,021.58 | $47,013.02 | 507,098 |
| 12:31 PM | $47,012.24 | Up $0.25 | $47,012.55 | $47,003.91 | 642,954 |
| 12:30 PM | $47,011.99 | Down $ -5.69 | $47,020.23 | $47,011.91 | 429,700 |
| 12:29 PM | $47,017.68 | Down $ -4.72 | $47,022.74 | $47,015.63 | 444,661 |
| 12:28 PM | $47,022.40 | Up $12.61 | $47,023.92 | $47,007.52 | 730,696 |
| 12:27 PM | $47,009.79 | Down $ -1.75 | $47,012.03 | $47,007.34 | 632,328 |
| 12:26 PM | $47,011.54 | Down $ -9.47 | $47,022.49 | $47,011.49 | 538,946 |
| 12:25 PM | $47,021.01 | Up $1.50 | $47,026.34 | $47,019.52 | 543,307 |
| 12:24 PM | $47,019.51 | Up $3.76 | $47,020.64 | $47,012.95 | 583,737 |
| 12:23 PM | $47,015.75 | Down $ -4.46 | $47,019.32 | $47,013.27 | 481,543 |
| 12:22 PM | $47,020.21 | Down $ -12.18 | $47,032.16 | $47,020.00 | 547,387 |
| 12:21 PM | $47,032.39 | Up $3.05 | $47,033.58 | $47,027.57 | 607,027 |
| 12:20 PM | $47,029.34 | Down $ -2.30 | $47,031.87 | $47,025.28 | 564,696 |
| 12:19 PM | $47,031.64 | Up $0.26 | $47,034.09 | $47,027.81 | 473,504 |
| 12:18 PM | $47,031.38 | Down $ -4.19 | $47,035.09 | $47,029.84 | 585,693 |
| 12:17 PM | $47,035.57 | Down $ -4.26 | $47,041.84 | $47,034.99 | 657,292 |
| 12:16 PM | $47,039.83 | Up $3.93 | $47,039.83 | $47,034.86 | 527,921 |
| 12:15 PM | $47,035.90 | Up $4.64 | $47,036.74 | $47,029.73 | 714,710 |
| 12:14 PM | $47,031.26 | Up $3.98 | $47,032.19 | $47,027.01 | 516,992 |
| 12:13 PM | $47,027.28 | Up $18.96 | $47,027.61 | $47,011.94 | 574,950 |
| 12:12 PM | $47,008.32 | Up $7.31 | $47,009.89 | $47,001.64 | 718,076 |
| 12:11 PM | $47,001.01 | Up $4.82 | $47,001.01 | $46,995.48 | 630,939 |
| 12:10 PM | $46,996.19 | Up $3.20 | $47,000.20 | $46,995.00 | 692,728 |
| 12:09 PM | $46,992.99 | Down $ -5.48 | $47,000.32 | $46,988.01 | 543,717 |
| 12:08 PM | $46,998.47 | Down $ -7.81 | $47,007.80 | $46,994.17 | 743,474 |
| 12:07 PM | $47,006.28 | Up $8.46 | $47,012.49 | $46,992.50 | 791,607 |
| 12:06 PM | $46,997.82 | Up $3.07 | $46,997.82 | $46,989.54 | 545,837 |
| 12:05 PM | $46,994.75 | Down $ -3.07 | $47,003.24 | $46,992.16 | 713,091 |
| 12:04 PM | $46,997.82 | Up $12.95 | $46,999.45 | $46,984.00 | 547,565 |
| 12:03 PM | $46,984.87 | Down $ -1.28 | $46,988.96 | $46,983.83 | 672,313 |
| 12:02 PM | $46,986.15 | Up $14.32 | $46,986.15 | $46,966.49 | 617,575 |
| 12:01 PM | $46,971.83 | Down $ -11.35 | $46,983.58 | $46,970.59 | 636,786 |
| 12:00 PM | $46,983.18 | Up $4.37 | $46,993.65 | $46,977.58 | 558,894 |
| 11:59 AM | $46,978.81 | Down $ -2.64 | $46,981.45 | $46,971.75 | 544,956 |
| 11:58 AM | $46,981.45 | Up $4.20 | $46,986.04 | $46,978.24 | 602,325 |
| 11:57 AM | $46,977.25 | Up $9.21 | $46,977.25 | $46,968.15 | 821,941 |
| 11:56 AM | $46,968.04 | Up $9.43 | $46,973.45 | $46,953.57 | 749,354 |
| 11:55 AM | $46,958.61 | Up $4.59 | $46,959.14 | $46,945.40 | 677,527 |
| 11:54 AM | $46,954.02 | Down $ -2.59 | $46,962.89 | $46,954.02 | 870,275 |
| 11:53 AM | $46,956.61 | Up $0.66 | $46,958.16 | $46,947.49 | 696,619 |
| 11:52 AM | $46,955.95 | Up $4.10 | $46,959.82 | $46,951.93 | 782,574 |
| 11:51 AM | $46,951.85 | Up $12.90 | $46,952.56 | $46,938.94 | 1,195,226 |
| 11:50 AM | $46,938.95 | Up $6.72 | $46,941.87 | $46,932.33 | 945,285 |
| 11:49 AM | $46,932.23 | Up $8.53 | $46,932.49 | $46,925.29 | 725,444 |
| 11:48 AM | $46,923.70 | Up $3.68 | $46,923.70 | $46,915.79 | 627,967 |
| 11:47 AM | $46,920.02 | Up $5.98 | $46,920.70 | $46,913.96 | 635,646 |
| 11:46 AM | $46,914.04 | Up $7.39 | $46,914.04 | $46,903.52 | 709,050 |
| 11:45 AM | $46,906.65 | Up $1.13 | $46,908.14 | $46,902.89 | 777,185 |
| 11:44 AM | $46,905.52 | Up $19.22 | $46,905.52 | $46,891.43 | 624,225 |
| 11:43 AM | $46,886.30 | Up $1.47 | $46,886.30 | $46,875.79 | 637,311 |
| 11:42 AM | $46,884.83 | Up $8.17 | $46,885.94 | $46,877.54 | 855,881 |
| 11:41 AM | $46,876.66 | Up $9.95 | $46,877.16 | $46,866.67 | 873,127 |
| 11:40 AM | $46,866.71 | Down $ -12.24 | $46,878.79 | $46,864.16 | 1,180,477 |
| 11:39 AM | $46,878.95 | Up $11.26 | $46,879.68 | $46,867.02 | 945,560 |
| 11:38 AM | $46,867.69 | Down $ -2.18 | $46,873.16 | $46,862.77 | 836,062 |
| 11:37 AM | $46,869.87 | Down $ -9.03 | $46,882.53 | $46,869.52 | 773,033 |
| 11:36 AM | $46,878.90 | Up $11.46 | $46,883.95 | $46,864.10 | 746,722 |
| 11:35 AM | $46,867.44 | Up $5.45 | $46,867.72 | $46,859.07 | 657,056 |
| 11:34 AM | $46,861.99 | Down $ -4.83 | $46,866.63 | $46,858.96 | 505,647 |
| 11:33 AM | $46,866.82 | Up $7.09 | $46,866.82 | $46,858.42 | 694,218 |
| 11:32 AM | $46,859.73 | Up $17.76 | $46,860.60 | $46,843.46 | 725,834 |
| 11:31 AM | $46,841.97 | Down $ -2.33 | $46,845.53 | $46,839.02 | 676,178 |
| 11:30 AM | $46,844.30 | Up $2.92 | $46,846.23 | $46,840.03 | 671,958 |
| 11:29 AM | $46,841.38 | Up $4.55 | $46,842.20 | $46,832.83 | 631,318 |
| 11:28 AM | $46,836.83 | Down $ -5.22 | $46,841.18 | $46,825.49 | 817,081 |
| 11:27 AM | $46,842.05 | Down $ -5.41 | $46,850.86 | $46,838.72 | 872,551 |
| 11:26 AM | $46,847.46 | Down $ -5.86 | $46,856.66 | $46,846.54 | 1,452,971 |
| 11:25 AM | $46,853.32 | Down $ -1.98 | $46,860.53 | $46,852.99 | 727,689 |
| 11:24 AM | $46,855.30 | Down $ -1.94 | $46,860.07 | $46,854.06 | 721,009 |
| 11:23 AM | $46,857.24 | Down $ -0.38 | $46,859.42 | $46,852.93 | 586,961 |
| 11:22 AM | $46,857.62 | Up $8.24 | $46,858.61 | $46,848.61 | 718,358 |
| 11:21 AM | $46,849.38 | Up $2.92 | $46,850.53 | $46,842.56 | 732,762 |
| 11:20 AM | $46,846.46 | Down $ -0.57 | $46,850.32 | $46,843.58 | 646,625 |
| 11:19 AM | $46,847.03 | Up $3.46 | $46,850.16 | $46,844.40 | 518,987 |
| 11:18 AM | $46,843.57 | Down $ -4.69 | $46,850.86 | $46,842.79 | 656,274 |
| 11:17 AM | $46,848.26 | Down $ -1.89 | $46,851.60 | $46,845.20 | 707,608 |
| 11:16 AM | $46,850.15 | Up $1.89 | $46,857.57 | $46,846.40 | 748,701 |
| 11:15 AM | $46,848.26 | Down $ -19.10 | $46,868.19 | $46,847.00 | 742,420 |
| 11:14 AM | $46,867.36 | Up $2.23 | $46,870.62 | $46,864.56 | 662,515 |
| 11:13 AM | $46,865.13 | Down $ -11.70 | $46,879.23 | $46,864.75 | 672,192 |
| 11:12 AM | $46,876.83 | Down $ -1.53 | $46,882.48 | $46,873.41 | 666,015 |
| 11:11 AM | $46,878.36 | Down $ -6.41 | $46,885.17 | $46,877.23 | 552,915 |
| 11:10 AM | $46,884.77 | Down $ -4.58 | $46,890.17 | $46,883.66 | 657,605 |
| 11:09 AM | $46,889.35 | Up $3.96 | $46,889.35 | $46,879.88 | 753,694 |
| 11:08 AM | $46,885.39 | Down $ -15.16 | $46,900.87 | $46,885.21 | 744,343 |
| 11:07 AM | $46,900.55 | Up $11.69 | $46,901.74 | $46,888.84 | 533,624 |
| 11:06 AM | $46,888.86 | Down $ -17.76 | $46,906.97 | $46,888.86 | 597,214 |
| 11:05 AM | $46,906.62 | Up $10.22 | $46,909.15 | $46,896.20 | 711,356 |
| 11:04 AM | $46,896.40 | Up $8.15 | $46,898.71 | $46,887.72 | 700,628 |
| 11:03 AM | $46,888.25 | Down $ -10.88 | $46,898.60 | $46,880.33 | 696,126 |
| 11:02 AM | $46,899.13 | Down $ -11.41 | $46,912.75 | $46,894.99 | 829,265 |
| 11:01 AM | $46,910.54 | Down $ -13.32 | $46,925.60 | $46,909.90 | 762,294 |
| 11:00 AM | $46,923.86 | Down $ -4.72 | $46,931.05 | $46,922.43 | 855,400 |
| 10:59 AM | $46,928.58 | Down $ -12.81 | $46,943.51 | $46,928.58 | 677,314 |
| 10:58 AM | $46,941.39 | Up $2.25 | $46,945.84 | $46,936.94 | 587,083 |
| 10:57 AM | $46,939.14 | Up $2.60 | $46,941.35 | $46,931.42 | 644,757 |
| 10:56 AM | $46,936.54 | Down $ -15.48 | $46,952.01 | $46,936.18 | 749,463 |
| 10:55 AM | $46,952.02 | Down $ -5.73 | $46,959.54 | $46,949.87 | 956,127 |
| 10:54 AM | $46,957.75 | Up $5.85 | $46,957.75 | $46,951.09 | 751,260 |
| 10:53 AM | $46,951.90 | Up $3.51 | $46,953.44 | $46,941.21 | 906,648 |
| 10:52 AM | $46,948.39 | Down $ -16.14 | $46,963.58 | $46,945.94 | 878,360 |
| 10:51 AM | $46,964.53 | Up $2.20 | $46,967.57 | $46,954.27 | 783,227 |
| 10:50 AM | $46,962.33 | Down $ -3.77 | $46,972.22 | $46,962.17 | 803,972 |
| 10:49 AM | $46,966.10 | Down $ -21.58 | $46,987.44 | $46,961.32 | 785,486 |
| 10:48 AM | $46,987.68 | Down $ -3.27 | $46,991.82 | $46,984.92 | 795,135 |
| 10:47 AM | $46,990.95 | Up $4.35 | $46,992.42 | $46,979.02 | 775,232 |
| 10:46 AM | $46,986.60 | Up $1.28 | $46,987.11 | $46,977.10 | 812,233 |
| 10:45 AM | $46,985.32 | Up $12.39 | $47,000.10 | $46,975.48 | 960,034 |
| 10:44 AM | $46,972.93 | Up $5.63 | $46,973.31 | $46,966.58 | 803,576 |
| 10:43 AM | $46,967.30 | Down $ -4.48 | $46,973.10 | $46,960.63 | 929,382 |
| 10:42 AM | $46,971.78 | Down $ -5.61 | $46,976.09 | $46,967.81 | 902,503 |
| 10:41 AM | $46,977.39 | Up $4.36 | $46,979.20 | $46,971.46 | 902,890 |
| 10:40 AM | $46,973.03 | Up $5.84 | $46,982.99 | $46,966.53 | 1,075,124 |
| 10:39 AM | $46,967.19 | Down $ -2.69 | $46,969.42 | $46,960.88 | 808,090 |
| 10:38 AM | $46,969.88 | Down $ -6.38 | $46,974.35 | $46,961.19 | 887,053 |
| 10:37 AM | $46,976.26 | Up $2.70 | $46,981.29 | $46,973.38 | 938,987 |
| 10:36 AM | $46,973.56 | Up $20.38 | $46,974.25 | $46,955.07 | 1,056,863 |
| 10:35 AM | $46,953.18 | Up $10.21 | $46,956.16 | $46,937.95 | 1,056,430 |
| 10:34 AM | $46,942.97 | Up $7.21 | $46,948.08 | $46,937.01 | 980,940 |
| 10:33 AM | $46,935.76 | Up $1.50 | $46,944.10 | $46,933.91 | 1,142,218 |
| 10:32 AM | $46,934.26 | Down $ -0.78 | $46,937.56 | $46,923.12 | 1,127,866 |
| 10:31 AM | $46,935.04 | Up $11.66 | $46,943.53 | $46,922.96 | 1,037,167 |
| 10:30 AM | $46,923.38 | Up $18.34 | $46,928.23 | $46,906.32 | 1,035,796 |
| 10:29 AM | $46,905.04 | Down $ -4.64 | $46,911.74 | $46,905.02 | 922,514 |
| 10:28 AM | $46,909.68 | Up $16.18 | $46,911.54 | $46,888.47 | 888,708 |
| 10:27 AM | $46,893.50 | Down $ -1.26 | $46,896.40 | $46,885.42 | 897,552 |
| 10:26 AM | $46,894.76 | Up $4.06 | $46,898.02 | $46,885.61 | 1,239,724 |
| 10:25 AM | $46,890.70 | Up $12.66 | $46,891.31 | $46,877.05 | 1,074,211 |
| 10:24 AM | $46,878.04 | Up $14.51 | $46,878.04 | $46,862.23 | 1,079,571 |
| 10:23 AM | $46,863.53 | Down $ -1.58 | $46,872.29 | $46,858.66 | 1,221,197 |
| 10:22 AM | $46,865.11 | Up $11.01 | $46,867.39 | $46,856.15 | 1,077,645 |
| 10:21 AM | $46,854.10 | Down $ -0.34 | $46,869.69 | $46,854.00 | 1,140,919 |
| 10:20 AM | $46,854.44 | Down $ -4.54 | $46,869.30 | $46,850.60 | 1,016,712 |
| 10:19 AM | $46,858.98 | Up $23.82 | $46,858.98 | $46,833.18 | 959,883 |
| 10:18 AM | $46,835.16 | Up $4.31 | $46,840.50 | $46,825.11 | 980,991 |
| 10:17 AM | $46,830.85 | Up $7.04 | $46,833.31 | $46,812.17 | 1,148,959 |
| 10:16 AM | $46,823.81 | Up $20.17 | $46,823.81 | $46,800.42 | 1,250,333 |
| 10:15 AM | $46,803.64 | Up $7.16 | $46,806.62 | $46,797.97 | 919,340 |
| 10:14 AM | $46,796.48 | Down $ -4.95 | $46,806.88 | $46,796.13 | 1,031,376 |
| 10:13 AM | $46,801.43 | Up $0.44 | $46,809.64 | $46,800.29 | 886,427 |
| 10:12 AM | $46,800.99 | Down $ -12.90 | $46,813.73 | $46,796.91 | 907,264 |
| 10:11 AM | $46,813.89 | Up $7.10 | $46,817.50 | $46,805.58 | 1,012,738 |
| 10:10 AM | $46,806.79 | Up $17.07 | $46,807.10 | $46,781.95 | 1,119,784 |
| 10:09 AM | $46,789.72 | Down $ -8.73 | $46,798.14 | $46,778.19 | 1,229,025 |
| 10:08 AM | $46,798.45 | Up $19.02 | $46,803.97 | $46,776.76 | 1,230,209 |
| 10:07 AM | $46,779.43 | Up $30.96 | $46,783.85 | $46,748.71 | 1,329,856 |
| 10:06 AM | $46,748.47 | Up $21.70 | $46,751.70 | $46,730.21 | 1,580,095 |
| 10:05 AM | $46,726.77 | Down $ -21.43 | $46,746.13 | $46,717.39 | 1,276,599 |
| 10:04 AM | $46,748.20 | Up $2.60 | $46,767.01 | $46,744.85 | 1,336,092 |
| 10:03 AM | $46,745.60 | Down $ -1.10 | $46,749.27 | $46,731.90 | 1,268,672 |
| 10:02 AM | $46,746.70 | Down $ -7.53 | $46,771.19 | $46,745.11 | 1,521,331 |
| 10:01 AM | $46,754.23 | Down $ -4.85 | $46,760.91 | $46,733.60 | 1,567,947 |
| 10:00 AM | $46,759.08 | Up $8.55 | $46,763.06 | $46,730.96 | 2,126,098 |
| 09:59 AM | $46,750.53 | Down $ -18.05 | $46,769.45 | $46,749.05 | 1,125,266 |
| 09:58 AM | $46,768.58 | Up $5.47 | $46,770.17 | $46,748.53 | 1,646,981 |
| 09:57 AM | $46,763.11 | Down $ -7.03 | $46,772.90 | $46,761.76 | 1,007,266 |
| 09:56 AM | $46,770.14 | Down $ -31.29 | $46,802.84 | $46,769.90 | 1,191,897 |
| 09:55 AM | $46,801.43 | Up $8.29 | $46,817.69 | $46,790.17 | 1,335,981 |
| 09:54 AM | $46,793.14 | Up $19.93 | $46,796.90 | $46,768.93 | 1,438,032 |
| 09:53 AM | $46,773.21 | Up $5.72 | $46,774.72 | $46,767.36 | 1,231,241 |
| 09:52 AM | $46,767.49 | Up $11.70 | $46,767.60 | $46,746.14 | 1,415,074 |
| 09:51 AM | $46,755.79 | Up $13.96 | $46,755.94 | $46,740.69 | 1,370,050 |
| 09:50 AM | $46,741.83 | Up $11.13 | $46,743.81 | $46,730.79 | 1,362,407 |
| 09:49 AM | $46,730.70 | Down $ -6.55 | $46,740.92 | $46,724.49 | 1,209,334 |
| 09:48 AM | $46,737.25 | Up $8.52 | $46,737.25 | $46,727.20 | 1,402,595 |
| 09:47 AM | $46,728.73 | Down $ -5.29 | $46,739.41 | $46,721.49 | 1,532,265 |
| 09:46 AM | $46,734.02 | Up $7.95 | $46,736.56 | $46,725.05 | 1,472,596 |
| 09:45 AM | $46,726.07 | Up $13.45 | $46,730.80 | $46,704.94 | 1,539,187 |
| 09:44 AM | $46,712.62 | Down $ -2.00 | $46,716.61 | $46,705.69 | 1,378,817 |
| 09:43 AM | $46,714.62 | Up $13.57 | $46,716.65 | $46,699.54 | 1,388,631 |
| 09:42 AM | $46,701.05 | Down $ -2.33 | $46,708.72 | $46,688.64 | 1,456,462 |
| 09:41 AM | $46,703.38 | Down $ -6.09 | $46,714.44 | $46,688.96 | 2,373,502 |
| 09:40 AM | $46,709.47 | Up $0.48 | $46,725.70 | $46,703.32 | 1,686,524 |
| 09:39 AM | $46,708.99 | Up $18.57 | $46,717.11 | $46,693.99 | 1,659,942 |
| 09:38 AM | $46,690.42 | Up $8.80 | $46,694.15 | $46,669.88 | 1,791,368 |
| 09:37 AM | $46,681.62 | Up $27.26 | $46,687.82 | $46,655.80 | 1,851,624 |
| 09:36 AM | $46,654.36 | Down $ -8.06 | $46,663.42 | $46,638.88 | 1,810,459 |
| 09:35 AM | $46,662.42 | Down $ -15.69 | $46,682.15 | $46,632.66 | 2,008,692 |
| 09:34 AM | $46,678.11 | Up $46.00 | $46,691.45 | $46,625.55 | 2,030,239 |
| 09:33 AM | $46,632.11 | Up $33.57 | $46,637.07 | $46,597.42 | 2,909,812 |
| 09:32 AM | $46,598.54 | Down $ -11.41 | $46,643.48 | $46,598.54 | 2,037,207 |
| 09:31 AM | $46,609.95 | Down $ -6.87 | $46,630.40 | $46,603.68 | 2,571,993 |
| 09:30 AM | $46,616.82 | Up $97.10 | $46,620.26 | $46,566.87 | 4,960,186 |
| Previous close | $46,519.72 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-10-2025 | $46,758.28 | $46,979.78 | $47,049.64 | $46,746.28 | 258,960,211 |
| 02-10-2025 | $46,519.72 | $46,393.78 | $46,589.31 | $46,355.46 | 235,143,898 |
| 01-10-2025 | $46,441.10 | $46,474.59 | $46,518.40 | $46,344.93 | 309,408,593 |
| 30-09-2025 | $46,397.89 | $46,202.27 | $46,425.30 | $46,140.03 | 347,934,489 |
| 29-09-2025 | $46,316.07 | $46,186.76 | $46,342.13 | $46,155.75 | 275,242,657 |
| 26-09-2025 | $46,247.29 | $46,114.58 | $46,334.46 | $46,100.09 | 248,705,579 |
| 25-09-2025 | $45,947.32 | $46,047.23 | $46,065.86 | $45,785.17 | 299,387,492 |
| 24-09-2025 | $46,121.28 | $46,146.81 | $46,228.62 | $46,096.39 | 250,709,027 |
| 23-09-2025 | $46,292.78 | $46,417.52 | $46,462.67 | $46,217.58 | 329,255,191 |
| 22-09-2025 | $46,381.54 | $46,334.95 | $46,447.13 | $46,315.04 | 437,352,735 |
| 19-09-2025 | $46,315.27 | $46,173.93 | $46,396.47 | $46,171.57 | 710,796,769 |
| 18-09-2025 | $46,142.42 | $46,099.58 | $46,278.87 | $46,092.93 | 290,083,294 |
| 17-09-2025 | $46,018.32 | $46,095.58 | $46,261.95 | $45,687.59 | 323,455,428 |
| 16-09-2025 | $45,757.90 | $45,767.49 | $45,818.28 | $45,720.04 | 269,271,599 |
| 15-09-2025 | $45,883.45 | $45,806.64 | $45,897.62 | $45,796.18 | 223,480,379 |
| 12-09-2025 | $45,834.22 | $45,922.75 | $45,968.12 | $45,813.93 | 248,034,328 |
| 11-09-2025 | $46,108.00 | $46,042.81 | $46,137.20 | $46,036.54 | 261,066,068 |
| 10-09-2025 | $45,490.92 | $45,503.24 | $45,554.11 | $45,384.85 | 299,250,274 |
| 09-09-2025 | $45,711.34 | $45,568.28 | $45,764.20 | $45,539.70 | 286,766,728 |
| 08-09-2025 | $45,514.95 | $45,454.69 | $45,542.56 | $45,317.95 | 272,985,040 |
| 05-09-2025 | $45,400.86 | $45,353.21 | $45,464.48 | $45,271.42 | 278,340,505 |
| 04-09-2025 | $45,621.29 | $45,465.45 | $45,632.39 | $45,441.96 | 265,346,391 |
| 03-09-2025 | $45,271.23 | $45,132.75 | $45,271.23 | $44,980.36 | 283,938,376 |
| 02-09-2025 | $45,295.81 | $44,995.58 | $45,295.81 | $44,977.44 | 292,886,680 |
| 29-08-2025 | $45,544.88 | $45,432.32 | $45,568.28 | $45,432.13 | 287,426,175 |
| 28-08-2025 | $45,636.90 | $45,557.48 | $45,682.83 | $45,548.75 | 291,546,948 |
| 27-08-2025 | $45,565.23 | $45,519.00 | $45,621.08 | $45,486.34 | 257,819,630 |
| 26-08-2025 | $45,418.07 | $45,266.99 | $45,437.62 | $45,258.52 | 346,847,177 |
| 25-08-2025 | $45,282.47 | $45,404.93 | $45,428.31 | $45,273.09 | 222,016,190 |
| 22-08-2025 | $45,631.74 | $45,699.61 | $45,757.84 | $45,589.19 | 263,193,259 |
Graphs are not available, please refer to the detailed table