Dow Jones Industrial Average
Find a quote
Dow Jones Industrial Average
33,978.08 Up 28.67 (0.08 %)
Delayed : 2023/01/27 17:10:09
- Previous close $33,949.41
- Opening $33,952.93
- Price Ask $33,943.21
- Price Bid $33,943.21
- Size Bid N/A
- Size Ask N/A
- Today High $34,164.33
- Today Low $33,830.85
- 52 Weeks High $35,824.28
- 52 Weeks Low $28,660.94
- Volume 444,127,602
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $33,977.55 | Up $1.97 | $33,977.55 | $33,974.59 | 36,880,604 |
| 03:59 PM | $33,975.58 | Up $11.84 | $33,975.58 | $33,958.47 | 8,023,801 |
| 03:58 PM | $33,963.74 | Up $8.09 | $33,967.21 | $33,957.57 | 3,346,113 |
| 03:57 PM | $33,955.65 | Down $ -7.45 | $33,971.19 | $33,955.31 | 3,482,782 |
| 03:56 PM | $33,963.10 | Down $ -7.14 | $33,974.05 | $33,957.52 | 2,466,513 |
| 03:55 PM | $33,970.24 | Down $ -24.12 | $33,991.40 | $33,959.02 | 2,707,354 |
| 03:54 PM | $33,994.36 | Up $26.32 | $33,997.95 | $33,967.73 | 2,758,046 |
| 03:53 PM | $33,968.04 | Down $ -15.20 | $33,982.48 | $33,965.10 | 1,858,022 |
| 03:52 PM | $33,983.24 | Down $ -10.33 | $33,994.62 | $33,974.83 | 2,122,835 |
| 03:51 PM | $33,993.57 | Down $ -25.12 | $34,021.80 | $33,993.40 | 2,252,255 |
| 03:50 PM | $34,018.69 | Down $ -17.22 | $34,035.62 | $34,016.77 | 2,158,303 |
| 03:49 PM | $34,035.91 | Up $1.76 | $34,038.66 | $34,032.37 | 1,000,592 |
| 03:48 PM | $34,034.15 | Down $ -2.12 | $34,047.17 | $34,032.81 | 1,192,829 |
| 03:47 PM | $34,036.27 | Down $ -7.16 | $34,049.13 | $34,035.35 | 1,095,905 |
| 03:46 PM | $34,043.43 | Down $ -3.26 | $34,053.22 | $34,033.84 | 1,455,864 |
| 03:45 PM | $34,046.69 | Down $ -33.66 | $34,079.78 | $34,044.84 | 1,340,253 |
| 03:44 PM | $34,080.35 | Down $ -4.93 | $34,087.92 | $34,075.03 | 1,094,619 |
| 03:43 PM | $34,085.28 | Up $8.46 | $34,085.28 | $34,076.58 | 1,145,362 |
| 03:42 PM | $34,076.82 | Down $ -26.08 | $34,102.11 | $34,076.75 | 1,169,353 |
| 03:41 PM | $34,102.90 | Up $2.23 | $34,104.26 | $34,098.52 | 1,035,953 |
| 03:40 PM | $34,100.67 | Up $4.12 | $34,105.58 | $34,097.28 | 1,351,349 |
| 03:39 PM | $34,096.55 | Down $ -4.14 | $34,100.68 | $34,092.46 | 938,765 |
| 03:38 PM | $34,100.69 | Down $ -21.54 | $34,121.85 | $34,100.69 | 953,181 |
| 03:37 PM | $34,122.23 | Down $ -0.46 | $34,123.67 | $34,119.73 | 947,767 |
| 03:36 PM | $34,122.69 | Up $4.14 | $34,125.03 | $34,118.12 | 782,028 |
| 03:35 PM | $34,118.55 | Down $ -3.37 | $34,121.47 | $34,116.19 | 860,615 |
| 03:34 PM | $34,121.92 | Up $7.44 | $34,123.95 | $34,115.37 | 948,326 |
| 03:33 PM | $34,114.48 | Down $ -1.32 | $34,119.42 | $34,113.00 | 781,272 |
| 03:32 PM | $34,115.80 | Up $4.97 | $34,115.80 | $34,110.76 | 956,486 |
| 03:31 PM | $34,110.83 | Up $9.59 | $34,110.83 | $34,100.99 | 822,572 |
| 03:30 PM | $34,101.24 | Down $ -14.44 | $34,121.25 | $34,101.16 | 1,292,554 |
| 03:29 PM | $34,115.68 | Up $2.36 | $34,115.68 | $34,108.26 | 779,894 |
| 03:28 PM | $34,113.32 | Up $10.56 | $34,115.97 | $34,102.67 | 814,112 |
| 03:27 PM | $34,102.76 | Up $3.82 | $34,103.96 | $34,099.13 | 707,217 |
| 03:26 PM | $34,098.94 | Up $7.93 | $34,099.58 | $34,089.60 | 540,380 |
| 03:25 PM | $34,091.01 | Down $ -14.71 | $34,110.54 | $34,090.65 | 723,163 |
| 03:24 PM | $34,105.72 | Up $6.33 | $34,108.65 | $34,100.01 | 703,558 |
| 03:23 PM | $34,099.39 | Up $0.35 | $34,100.54 | $34,092.78 | 604,788 |
| 03:22 PM | $34,099.04 | Up $1.89 | $34,099.04 | $34,081.89 | 812,905 |
| 03:21 PM | $34,097.15 | Down $ -9.37 | $34,105.94 | $34,097.15 | 580,229 |
| 03:20 PM | $34,106.52 | Down $ -14.30 | $34,126.07 | $34,105.15 | 894,871 |
| 03:19 PM | $34,120.82 | Up $3.89 | $34,120.82 | $34,115.79 | 624,314 |
| 03:18 PM | $34,116.93 | Up $3.05 | $34,124.52 | $34,114.72 | 728,851 |
| 03:17 PM | $34,113.88 | Up $8.25 | $34,114.11 | $34,104.94 | 895,572 |
| 03:16 PM | $34,105.63 | Down $ -12.89 | $34,120.11 | $34,100.82 | 1,008,450 |
| 03:15 PM | $34,118.52 | Up $3.62 | $34,122.35 | $34,114.44 | 760,114 |
| 03:14 PM | $34,114.90 | Down $ -19.15 | $34,134.33 | $34,114.90 | 911,850 |
| 03:13 PM | $34,134.05 | Down $ -3.53 | $34,143.94 | $34,133.14 | 663,515 |
| 03:12 PM | $34,137.58 | Down $ -17.82 | $34,155.17 | $34,135.63 | 853,459 |
| 03:11 PM | $34,155.40 | Up $1.08 | $34,162.24 | $34,154.19 | 705,744 |
| 03:10 PM | $34,154.32 | Up $1.28 | $34,156.30 | $34,148.62 | 815,910 |
| 03:09 PM | $34,153.04 | Down $ -4.91 | $34,161.20 | $34,152.84 | 796,037 |
| 03:08 PM | $34,157.95 | Up $9.47 | $34,164.33 | $34,148.44 | 916,240 |
| 03:07 PM | $34,148.48 | Up $12.56 | $34,148.65 | $34,135.17 | 889,964 |
| 03:06 PM | $34,135.92 | Up $2.94 | $34,136.67 | $34,132.74 | 639,714 |
| 03:05 PM | $34,132.98 | Up $6.00 | $34,132.98 | $34,125.14 | 634,270 |
| 03:04 PM | $34,126.98 | Up $5.32 | $34,128.35 | $34,122.70 | 581,343 |
| 03:03 PM | $34,121.66 | Down $ -9.29 | $34,131.74 | $34,120.19 | 733,649 |
| 03:02 PM | $34,130.95 | Up $4.13 | $34,131.31 | $34,125.32 | 653,660 |
| 03:01 PM | $34,126.82 | Up $2.09 | $34,128.74 | $34,121.10 | 631,055 |
| 03:00 PM | $34,124.73 | Up $11.86 | $34,125.85 | $34,114.79 | 721,630 |
| 02:59 PM | $34,112.87 | Up $2.78 | $34,116.72 | $34,110.45 | 528,378 |
| 02:58 PM | $34,110.09 | Up $6.17 | $34,113.61 | $34,103.78 | 523,505 |
| 02:57 PM | $34,103.92 | Down $ -2.84 | $34,112.32 | $34,103.77 | 741,477 |
| 02:56 PM | $34,106.76 | Down $ -5.24 | $34,112.68 | $34,106.66 | 620,972 |
| 02:55 PM | $34,112.00 | Up $3.82 | $34,114.15 | $34,107.86 | 800,371 |
| 02:54 PM | $34,108.18 | Up $2.96 | $34,108.18 | $34,102.29 | 820,744 |
| 02:53 PM | $34,105.22 | Up $4.65 | $34,106.27 | $34,099.43 | 450,671 |
| 02:52 PM | $34,100.57 | Up $1.59 | $34,101.53 | $34,096.57 | 724,260 |
| 02:51 PM | $34,098.98 | Down $ -17.91 | $34,117.65 | $34,098.98 | 868,306 |
| 02:50 PM | $34,116.89 | Down $ -2.23 | $34,119.22 | $34,112.38 | 645,167 |
| 02:49 PM | $34,119.12 | Down $ -2.25 | $34,125.30 | $34,118.85 | 496,986 |
| 02:48 PM | $34,121.37 | Up $16.62 | $34,122.45 | $34,104.09 | 732,521 |
| 02:47 PM | $34,104.75 | Down $ -2.68 | $34,111.08 | $34,104.74 | 446,400 |
| 02:46 PM | $34,107.43 | Up $5.77 | $34,110.66 | $34,101.54 | 572,262 |
| 02:45 PM | $34,101.66 | Up $5.97 | $34,101.66 | $34,087.29 | 607,715 |
| 02:44 PM | $34,095.69 | Down $ -5.37 | $34,103.92 | $34,095.69 | 528,743 |
| 02:43 PM | $34,101.06 | Down $ -4.24 | $34,109.99 | $34,100.91 | 488,734 |
| 02:42 PM | $34,105.30 | Up $4.80 | $34,107.87 | $34,099.62 | 575,387 |
| 02:41 PM | $34,100.50 | Up $1.87 | $34,100.98 | $34,093.18 | 486,827 |
| 02:40 PM | $34,098.63 | Up $1.32 | $34,099.50 | $34,094.90 | 1,019,643 |
| 02:39 PM | $34,097.31 | Up $6.52 | $34,100.69 | $34,090.68 | 544,724 |
| 02:38 PM | $34,090.79 | Up $3.63 | $34,090.79 | $34,085.84 | 434,144 |
| 02:37 PM | $34,087.16 | Down $ -0.12 | $34,087.82 | $34,085.22 | 467,694 |
| 02:36 PM | $34,087.28 | Up $2.17 | $34,092.06 | $34,086.08 | 775,004 |
| 02:35 PM | $34,085.11 | Up $9.69 | $34,085.11 | $34,075.75 | 523,312 |
| 02:34 PM | $34,075.42 | Down $ -15.49 | $34,091.13 | $34,074.33 | 551,503 |
| 02:33 PM | $34,090.91 | Down $ -7.32 | $34,097.63 | $34,089.53 | 638,426 |
| 02:32 PM | $34,098.23 | Up $8.21 | $34,099.04 | $34,087.17 | 606,695 |
| 02:31 PM | $34,090.02 | Down $ -2.29 | $34,093.08 | $34,087.26 | 525,124 |
| 02:30 PM | $34,092.31 | Up $7.46 | $34,097.45 | $34,084.39 | 975,623 |
| 02:29 PM | $34,084.85 | Down $ -6.36 | $34,090.63 | $34,084.22 | 441,853 |
| 02:28 PM | $34,091.21 | Up $9.76 | $34,091.99 | $34,079.82 | 443,713 |
| 02:27 PM | $34,081.45 | Up $1.35 | $34,083.74 | $34,077.20 | 505,297 |
| 02:26 PM | $34,080.10 | Up $5.87 | $34,083.26 | $34,072.71 | 565,555 |
| 02:25 PM | $34,074.23 | Down $ -0.27 | $34,076.01 | $34,071.66 | 557,427 |
| 02:24 PM | $34,074.50 | Up $0.90 | $34,074.67 | $34,069.72 | 508,341 |
| 02:23 PM | $34,073.60 | Up $0.09 | $34,074.55 | $34,068.15 | 634,492 |
| 02:22 PM | $34,073.51 | Up $6.25 | $34,073.51 | $34,066.17 | 585,235 |
| 02:21 PM | $34,067.26 | Down $ -2.60 | $34,071.04 | $34,066.59 | 449,847 |
| 02:20 PM | $34,069.86 | Down $ -3.23 | $34,073.70 | $34,066.59 | 513,269 |
| 02:19 PM | $34,073.09 | Up $3.64 | $34,074.30 | $34,068.43 | 635,747 |
| 02:18 PM | $34,069.45 | Up $3.50 | $34,070.58 | $34,064.38 | 726,104 |
| 02:17 PM | $34,065.95 | Up $7.69 | $34,066.53 | $34,054.43 | 696,410 |
| 02:16 PM | $34,058.26 | Up $3.05 | $34,058.26 | $34,052.48 | 675,973 |
| 02:15 PM | $34,055.21 | Up $12.04 | $34,055.90 | $34,043.39 | 911,998 |
| 02:14 PM | $34,043.17 | Up $6.82 | $34,046.29 | $34,035.56 | 683,059 |
| 02:13 PM | $34,036.35 | Up $8.95 | $34,036.52 | $34,027.99 | 476,515 |
| 02:12 PM | $34,027.40 | Down $ -9.18 | $34,037.90 | $34,027.40 | 580,481 |
| 02:11 PM | $34,036.58 | Up $8.70 | $34,037.42 | $34,025.47 | 628,609 |
| 02:10 PM | $34,027.88 | Up $5.84 | $34,031.49 | $34,021.32 | 605,944 |
| 02:09 PM | $34,022.04 | Up $11.86 | $34,023.07 | $34,008.78 | 537,395 |
| 02:08 PM | $34,010.18 | Down $ -10.56 | $34,020.28 | $34,005.84 | 521,946 |
| 02:07 PM | $34,020.74 | Down $ -9.69 | $34,032.73 | $34,018.95 | 489,772 |
| 02:06 PM | $34,030.43 | Down $ -3.41 | $34,034.07 | $34,028.95 | 595,473 |
| 02:05 PM | $34,033.84 | Down $ -8.00 | $34,046.22 | $34,033.84 | 565,768 |
| 02:04 PM | $34,041.84 | Down $ -1.21 | $34,047.48 | $34,041.11 | 456,011 |
| 02:03 PM | $34,043.05 | Up $3.53 | $34,046.81 | $34,039.88 | 395,905 |
| 02:02 PM | $34,039.52 | Down $ -11.40 | $34,049.79 | $34,033.82 | 500,047 |
| 02:01 PM | $34,050.92 | Up $9.70 | $34,057.96 | $34,040.57 | 703,517 |
| 02:00 PM | $34,041.22 | Up $15.99 | $34,041.35 | $34,021.99 | 555,630 |
| 01:59 PM | $34,025.23 | Up $0.95 | $34,026.17 | $34,020.98 | 488,525 |
| 01:58 PM | $34,024.28 | Up $4.67 | $34,025.95 | $34,020.07 | 559,136 |
| 01:57 PM | $34,019.61 | Up $2.17 | $34,022.45 | $34,013.14 | 491,373 |
| 01:56 PM | $34,017.44 | Up $2.83 | $34,018.21 | $34,011.50 | 966,066 |
| 01:55 PM | $34,014.61 | Down $ -3.90 | $34,019.78 | $34,012.56 | 1,099,454 |
| 01:54 PM | $34,018.51 | Down $ -1.39 | $34,022.06 | $34,018.51 | 462,235 |
| 01:53 PM | $34,019.90 | Down $ -2.24 | $34,024.38 | $34,016.80 | 471,737 |
| 01:52 PM | $34,022.14 | Down $ -3.76 | $34,027.65 | $34,022.14 | 368,148 |
| 01:51 PM | $34,025.90 | Up $0.24 | $34,025.90 | $34,022.61 | 1,114,592 |
| 01:50 PM | $34,025.66 | Down $ -12.30 | $34,038.27 | $34,025.37 | 446,004 |
| 01:49 PM | $34,037.96 | Up $7.13 | $34,039.35 | $34,031.19 | 384,070 |
| 01:48 PM | $34,030.83 | Down $ -0.18 | $34,036.15 | $34,029.86 | 444,834 |
| 01:47 PM | $34,031.01 | Down $ -3.36 | $34,042.36 | $34,031.01 | 368,740 |
| 01:46 PM | $34,034.37 | Up $12.67 | $34,034.37 | $34,021.07 | 448,332 |
| 01:45 PM | $34,021.70 | Down $ -8.96 | $34,029.33 | $34,021.70 | 412,549 |
| 01:44 PM | $34,030.66 | Up $20.56 | $34,032.83 | $34,009.91 | 694,275 |
| 01:43 PM | $34,010.10 | Down $ -2.23 | $34,013.49 | $34,008.28 | 400,777 |
| 01:42 PM | $34,012.33 | Down $ -15.54 | $34,029.62 | $34,012.33 | 591,907 |
| 01:41 PM | $34,027.87 | Down $ -8.12 | $34,036.19 | $34,023.63 | 609,916 |
| 01:40 PM | $34,035.99 | Down $ -14.83 | $34,051.31 | $34,034.46 | 541,990 |
| 01:39 PM | $34,050.82 | Up $7.41 | $34,050.82 | $34,042.68 | 565,628 |
| 01:38 PM | $34,043.41 | Up $0.64 | $34,043.46 | $34,038.13 | 497,542 |
| 01:37 PM | $34,042.77 | Up $0.49 | $34,043.65 | $34,033.82 | 425,960 |
| 01:36 PM | $34,042.28 | Down $ -0.14 | $34,044.86 | $34,041.74 | 1,963,794 |
| 01:35 PM | $34,042.42 | Up $7.28 | $34,044.33 | $34,035.39 | 560,092 |
| 01:34 PM | $34,035.14 | Up $7.49 | $34,035.43 | $34,023.76 | 507,438 |
| 01:33 PM | $34,027.65 | Up $7.01 | $34,028.72 | $34,020.25 | 568,715 |
| 01:32 PM | $34,020.64 | Down $ -3.41 | $34,024.81 | $34,020.42 | 387,383 |
| 01:31 PM | $34,024.05 | Down $ -4.87 | $34,031.08 | $34,024.05 | 494,238 |
| 01:30 PM | $34,028.92 | Up $8.48 | $34,028.92 | $34,018.88 | 501,128 |
| 01:29 PM | $34,020.44 | Down $ -10.78 | $34,028.49 | $34,020.44 | 333,300 |
| 01:28 PM | $34,031.22 | Up $15.28 | $34,032.37 | $34,015.72 | 388,856 |
| 01:27 PM | $34,015.94 | Up $0.93 | $34,016.32 | $34,011.16 | 354,472 |
| 01:26 PM | $34,015.01 | Down $ -2.81 | $34,018.89 | $34,015.01 | 355,588 |
| 01:25 PM | $34,017.82 | Down $ -5.10 | $34,026.03 | $34,016.68 | 396,205 |
| 01:24 PM | $34,022.92 | Up $4.60 | $34,023.34 | $34,014.78 | 421,368 |
| 01:23 PM | $34,018.32 | Down $ -5.61 | $34,023.65 | $34,015.03 | 500,042 |
| 01:22 PM | $34,023.93 | Up $3.69 | $34,026.15 | $34,019.76 | 373,996 |
| 01:21 PM | $34,020.24 | Up $2.72 | $34,020.24 | $34,013.49 | 425,595 |
| 01:20 PM | $34,017.52 | Down $ -2.94 | $34,022.70 | $34,016.34 | 381,998 |
| 01:19 PM | $34,020.46 | Up $3.05 | $34,026.37 | $34,017.66 | 530,340 |
| 01:18 PM | $34,017.41 | Up $16.08 | $34,017.41 | $34,000.64 | 660,477 |
| 01:17 PM | $34,001.33 | Down $ -4.23 | $34,006.00 | $34,000.80 | 513,654 |
| 01:16 PM | $34,005.56 | Down $ -17.05 | $34,024.98 | $33,997.61 | 694,478 |
| 01:15 PM | $34,022.61 | Down $ -13.62 | $34,035.63 | $34,021.11 | 506,417 |
| 01:14 PM | $34,036.23 | Up $2.43 | $34,038.76 | $34,033.02 | 495,383 |
| 01:13 PM | $34,033.80 | Down $ -1.56 | $34,040.37 | $34,033.80 | 564,707 |
| 01:12 PM | $34,035.36 | Up $3.22 | $34,035.98 | $34,030.87 | 376,144 |
| 01:11 PM | $34,032.14 | Up $0.50 | $34,033.37 | $34,029.48 | 534,884 |
| 01:10 PM | $34,031.64 | Down $ -5.06 | $34,036.63 | $34,023.47 | 631,815 |
| 01:09 PM | $34,036.70 | Down $ -2.11 | $34,042.81 | $34,036.70 | 531,646 |
| 01:08 PM | $34,038.81 | Down $ -4.28 | $34,042.61 | $34,035.60 | 428,330 |
| 01:07 PM | $34,043.09 | Down $ -2.25 | $34,046.79 | $34,043.00 | 388,530 |
| 01:06 PM | $34,045.34 | Up $11.31 | $34,045.34 | $34,036.11 | 473,196 |
| 01:05 PM | $34,034.03 | Down $ -1.08 | $34,037.54 | $34,030.70 | 856,576 |
| 01:04 PM | $34,035.11 | Down $ -5.62 | $34,042.48 | $34,035.11 | 368,257 |
| 01:03 PM | $34,040.73 | Down $ -7.44 | $34,048.47 | $34,038.76 | 486,995 |
| 01:02 PM | $34,048.17 | Up $7.61 | $34,049.17 | $34,034.00 | 587,613 |
| 01:01 PM | $34,040.56 | Down $ -30.24 | $34,070.90 | $34,040.56 | 655,080 |
| 01:00 PM | $34,070.80 | Up $6.43 | $34,074.68 | $34,063.67 | 569,648 |
| 12:59 PM | $34,064.37 | Down $ -9.37 | $34,073.13 | $34,064.37 | 528,028 |
| 12:58 PM | $34,073.74 | Up $1.84 | $34,073.89 | $34,068.28 | 410,207 |
| 12:57 PM | $34,071.90 | Up $13.09 | $34,071.90 | $34,058.50 | 490,212 |
| 12:56 PM | $34,058.81 | Down $ -14.93 | $34,074.46 | $34,058.72 | 797,538 |
| 12:55 PM | $34,073.74 | Up $4.42 | $34,074.84 | $34,067.75 | 820,369 |
| 12:54 PM | $34,069.32 | Down $ -0.48 | $34,074.91 | $34,069.13 | 539,918 |
| 12:53 PM | $34,069.80 | Down $ -3.28 | $34,080.33 | $34,069.80 | 629,972 |
| 12:52 PM | $34,073.08 | Up $11.04 | $34,073.39 | $34,062.39 | 809,994 |
| 12:51 PM | $34,062.04 | Down $ -8.86 | $34,071.39 | $34,059.89 | 626,268 |
| 12:50 PM | $34,070.90 | Up $5.49 | $34,072.00 | $34,062.92 | 588,461 |
| 12:49 PM | $34,065.41 | Up $5.84 | $34,066.89 | $34,059.29 | 454,087 |
| 12:48 PM | $34,059.57 | Up $14.22 | $34,059.57 | $34,044.03 | 580,567 |
| 12:47 PM | $34,045.35 | Down $ -1.50 | $34,052.91 | $34,045.32 | 526,387 |
| 12:46 PM | $34,046.85 | Up $10.91 | $34,046.88 | $34,033.49 | 665,148 |
| 12:45 PM | $34,035.94 | Up $0.67 | $34,037.35 | $34,030.86 | 463,004 |
| 12:44 PM | $34,035.27 | Down $ -7.59 | $34,043.24 | $34,034.64 | 616,916 |
| 12:43 PM | $34,042.86 | Up $5.33 | $34,043.64 | $34,037.62 | 483,137 |
| 12:42 PM | $34,037.53 | Down $ -2.81 | $34,040.89 | $34,030.32 | 637,659 |
| 12:41 PM | $34,040.34 | Down $ -10.80 | $34,051.25 | $34,040.34 | 578,676 |
| 12:40 PM | $34,051.14 | Up $6.76 | $34,051.14 | $34,044.42 | 472,992 |
| 12:39 PM | $34,044.38 | Down $ -0.22 | $34,046.68 | $34,043.20 | 429,308 |
| 12:38 PM | $34,044.60 | Up $2.56 | $34,047.01 | $34,041.33 | 448,595 |
| 12:37 PM | $34,042.04 | Up $5.04 | $34,042.04 | $34,033.27 | 524,151 |
| 12:36 PM | $34,037.00 | Down $ -0.96 | $34,039.67 | $34,031.21 | 564,453 |
| 12:35 PM | $34,037.96 | Up $8.17 | $34,038.59 | $34,026.83 | 606,454 |
| 12:34 PM | $34,029.79 | Up $5.56 | $34,033.42 | $34,024.67 | 695,887 |
| 12:33 PM | $34,024.23 | Up $9.27 | $34,026.36 | $34,014.49 | 523,273 |
| 12:32 PM | $34,014.96 | Up $5.21 | $34,015.71 | $34,006.27 | 499,435 |
| 12:31 PM | $34,009.75 | Up $15.58 | $34,009.75 | $33,995.57 | 620,451 |
| 12:30 PM | $33,994.17 | Down $ -2.61 | $33,996.77 | $33,990.25 | 822,377 |
| 12:29 PM | $33,996.78 | Down $ -2.28 | $34,004.54 | $33,996.78 | 873,414 |
| 12:28 PM | $33,999.06 | Up $4.05 | $34,002.10 | $33,997.27 | 788,625 |
| 12:27 PM | $33,995.01 | Down $ -14.46 | $34,009.87 | $33,988.16 | 784,369 |
| 12:26 PM | $34,009.47 | Down $ -9.48 | $34,019.44 | $34,009.47 | 574,039 |
| 12:25 PM | $34,018.95 | Down $ -9.21 | $34,029.45 | $34,018.36 | 613,737 |
| 12:24 PM | $34,028.16 | Up $4.69 | $34,031.68 | $34,023.94 | 701,174 |
| 12:23 PM | $34,023.47 | Down $ -0.01 | $34,030.92 | $34,020.91 | 656,379 |
| 12:22 PM | $34,023.48 | Down $ -0.13 | $34,026.08 | $34,023.07 | 659,393 |
| 12:21 PM | $34,023.61 | Down $ -7.89 | $34,032.57 | $34,022.62 | 827,927 |
| 12:20 PM | $34,031.50 | Down $ -8.16 | $34,043.79 | $34,030.65 | 799,638 |
| 12:19 PM | $34,039.66 | Down $ -12.33 | $34,053.39 | $34,039.17 | 958,464 |
| 12:18 PM | $34,051.99 | Up $2.16 | $34,053.39 | $34,045.40 | 720,377 |
| 12:17 PM | $34,049.83 | Up $3.46 | $34,050.10 | $34,044.77 | 679,429 |
| 12:16 PM | $34,046.37 | Up $0.58 | $34,054.90 | $34,044.44 | 702,679 |
| 12:15 PM | $34,045.79 | Up $32.17 | $34,046.99 | $34,012.47 | 1,013,096 |
| 12:14 PM | $34,013.62 | Down $ -0.26 | $34,017.65 | $34,011.12 | 636,888 |
| 12:13 PM | $34,013.88 | Up $9.70 | $34,017.69 | $34,002.73 | 820,037 |
| 12:12 PM | $34,004.18 | Up $11.36 | $34,004.18 | $33,992.52 | 501,034 |
| 12:11 PM | $33,992.82 | Down $ -11.59 | $34,007.33 | $33,992.82 | 690,048 |
| 12:10 PM | $34,004.41 | Up $6.69 | $34,008.71 | $33,997.33 | 606,961 |
| 12:09 PM | $33,997.72 | Down $ -15.21 | $34,015.26 | $33,995.89 | 575,399 |
| 12:08 PM | $34,012.93 | Up $11.38 | $34,013.24 | $34,001.41 | 806,991 |
| 12:07 PM | $34,001.55 | Up $10.46 | $34,004.82 | $33,991.80 | 619,733 |
| 12:06 PM | $33,991.09 | Down $ -0.85 | $33,992.99 | $33,986.63 | 625,061 |
| 12:05 PM | $33,991.94 | Up $5.27 | $33,997.78 | $33,986.03 | 1,159,552 |
| 12:04 PM | $33,986.67 | Down $ -10.20 | $33,996.61 | $33,985.46 | 521,701 |
| 12:03 PM | $33,996.87 | Down $ -1.55 | $34,004.78 | $33,996.87 | 460,645 |
| 12:02 PM | $33,998.42 | Down $ -3.31 | $34,004.31 | $33,993.79 | 547,571 |
| 12:01 PM | $34,001.73 | Up $17.31 | $34,003.17 | $33,985.11 | 559,521 |
| 12:00 PM | $33,984.42 | Down $ -21.44 | $34,006.67 | $33,976.83 | 758,148 |
| 11:59 AM | $34,005.86 | Down $ -5.20 | $34,015.34 | $34,005.86 | 666,773 |
| 11:58 AM | $34,011.06 | Down $ -2.85 | $34,018.86 | $34,009.73 | 760,663 |
| 11:57 AM | $34,013.91 | Up $16.41 | $34,015.38 | $33,997.30 | 769,774 |
| 11:56 AM | $33,997.50 | Up $5.55 | $34,006.10 | $33,993.39 | 518,066 |
| 11:55 AM | $33,991.95 | Up $6.69 | $33,992.70 | $33,979.93 | 651,962 |
| 11:54 AM | $33,985.26 | Down $ -7.47 | $33,994.42 | $33,985.26 | 507,634 |
| 11:53 AM | $33,992.73 | Down $ -10.93 | $34,003.36 | $33,992.30 | 574,317 |
| 11:52 AM | $34,003.66 | Down $ -2.26 | $34,008.36 | $33,999.42 | 575,323 |
| 11:51 AM | $34,005.92 | Down $ -1.66 | $34,011.68 | $34,003.14 | 563,290 |
| 11:50 AM | $34,007.58 | Down $ -0.52 | $34,011.10 | $34,003.13 | 668,559 |
| 11:49 AM | $34,008.10 | Up $4.80 | $34,008.10 | $34,001.52 | 435,477 |
| 11:48 AM | $34,003.30 | Down $ -15.62 | $34,020.34 | $34,002.84 | 634,609 |
| 11:47 AM | $34,018.92 | Up $3.32 | $34,018.94 | $34,006.48 | 628,511 |
| 11:46 AM | $34,015.60 | Up $20.38 | $34,015.79 | $33,996.57 | 679,063 |
| 11:45 AM | $33,995.22 | Down $ -21.68 | $34,018.77 | $33,995.22 | 764,872 |
| 11:44 AM | $34,016.90 | Up $0.69 | $34,021.76 | $34,010.46 | 558,073 |
| 11:43 AM | $34,016.21 | Up $1.78 | $34,025.49 | $34,015.02 | 978,737 |
| 11:42 AM | $34,014.43 | Up $10.61 | $34,016.27 | $34,000.01 | 637,255 |
| 11:41 AM | $34,003.82 | Up $11.73 | $34,009.58 | $33,991.06 | 894,754 |
| 11:40 AM | $33,992.09 | Up $12.32 | $33,995.68 | $33,979.78 | 737,439 |
| 11:39 AM | $33,979.77 | Down $ -14.02 | $33,993.52 | $33,978.96 | 716,279 |
| 11:38 AM | $33,993.79 | Down $ -0.67 | $33,998.53 | $33,992.22 | 675,656 |
| 11:37 AM | $33,994.46 | Down $ -6.71 | $34,006.82 | $33,994.46 | 623,155 |
| 11:36 AM | $34,001.17 | Up $13.22 | $34,001.17 | $33,987.01 | 826,004 |
| 11:35 AM | $33,987.95 | Down $ -19.59 | $34,013.44 | $33,987.95 | 798,679 |
| 11:34 AM | $34,007.54 | Up $6.27 | $34,009.32 | $34,001.78 | 739,701 |
| 11:33 AM | $34,001.27 | Up $13.00 | $34,001.27 | $33,988.22 | 1,012,768 |
| 11:32 AM | $33,988.27 | Up $8.41 | $33,988.27 | $33,973.46 | 884,384 |
| 11:31 AM | $33,979.86 | Up $31.26 | $33,980.19 | $33,949.76 | 878,272 |
| 11:30 AM | $33,948.60 | Up $3.83 | $33,956.25 | $33,946.87 | 855,338 |
| 11:29 AM | $33,944.77 | Down $ -5.74 | $33,957.58 | $33,944.77 | 596,857 |
| 11:28 AM | $33,950.51 | Up $5.05 | $33,950.51 | $33,936.68 | 786,956 |
| 11:27 AM | $33,945.46 | Down $ -9.50 | $33,960.10 | $33,945.46 | 664,183 |
| 11:26 AM | $33,954.96 | Up $15.77 | $33,956.04 | $33,938.61 | 796,221 |
| 11:25 AM | $33,939.19 | Down $ -11.30 | $33,948.93 | $33,935.60 | 982,236 |
| 11:24 AM | $33,950.49 | Down $ -1.82 | $33,951.88 | $33,946.65 | 874,299 |
| 11:23 AM | $33,952.31 | Up $6.00 | $33,952.31 | $33,942.14 | 967,649 |
| 11:22 AM | $33,946.31 | Up $1.19 | $33,946.39 | $33,938.25 | 669,913 |
| 11:21 AM | $33,945.12 | Up $6.36 | $33,946.25 | $33,935.55 | 796,410 |
| 11:20 AM | $33,938.76 | Up $10.93 | $33,939.30 | $33,924.32 | 892,055 |
| 11:19 AM | $33,927.83 | Down $ -3.60 | $33,931.95 | $33,927.08 | 854,950 |
| 11:18 AM | $33,931.43 | Up $7.88 | $33,933.57 | $33,920.43 | 798,432 |
| 11:17 AM | $33,923.55 | Down $ -1.91 | $33,924.43 | $33,911.76 | 921,133 |
| 11:16 AM | $33,925.46 | Up $30.18 | $33,925.46 | $33,897.71 | 1,131,544 |
| 11:15 AM | $33,895.28 | Up $12.09 | $33,895.28 | $33,876.46 | 909,883 |
| 11:14 AM | $33,883.19 | Up $2.11 | $33,884.47 | $33,880.24 | 687,736 |
| 11:13 AM | $33,881.08 | Down $ -14.10 | $33,894.53 | $33,880.28 | 717,119 |
| 11:12 AM | $33,895.18 | Up $12.40 | $33,896.54 | $33,882.65 | 853,113 |
| 11:11 AM | $33,882.78 | Up $9.97 | $33,882.78 | $33,869.59 | 577,703 |
| 11:10 AM | $33,872.81 | Down $ -8.91 | $33,882.18 | $33,868.09 | 918,814 |
| 11:09 AM | $33,881.72 | Up $7.92 | $33,885.40 | $33,864.62 | 779,354 |
| 11:08 AM | $33,873.80 | Down $ -10.53 | $33,883.78 | $33,869.71 | 918,838 |
| 11:07 AM | $33,884.33 | Down $ -20.22 | $33,904.09 | $33,882.94 | 760,922 |
| 11:06 AM | $33,904.55 | Up $0.77 | $33,907.07 | $33,896.03 | 706,213 |
| 11:05 AM | $33,903.78 | Up $26.89 | $33,904.43 | $33,876.16 | 788,984 |
| 11:04 AM | $33,876.89 | Up $3.21 | $33,876.89 | $33,862.64 | 690,541 |
| 11:03 AM | $33,873.68 | Up $6.67 | $33,881.23 | $33,867.50 | 1,068,387 |
| 11:02 AM | $33,867.01 | Down $ -13.30 | $33,885.67 | $33,857.01 | 1,062,636 |
| 11:01 AM | $33,880.31 | Up $10.37 | $33,880.31 | $33,867.78 | 911,519 |
| 11:00 AM | $33,869.94 | Down $ -6.60 | $33,883.86 | $33,865.50 | 915,654 |
| 10:59 AM | $33,876.54 | Down $ -9.14 | $33,886.81 | $33,876.17 | 627,038 |
| 10:58 AM | $33,885.68 | Up $13.33 | $33,889.21 | $33,872.58 | 863,145 |
| 10:57 AM | $33,872.35 | Up $23.57 | $33,872.35 | $33,847.69 | 1,145,313 |
| 10:56 AM | $33,848.78 | Up $14.24 | $33,850.41 | $33,833.98 | 1,127,478 |
| 10:55 AM | $33,834.54 | Down $ -15.31 | $33,848.99 | $33,830.85 | 1,284,703 |
| 10:54 AM | $33,849.85 | Down $ -5.34 | $33,856.36 | $33,848.08 | 985,987 |
| 10:53 AM | $33,855.19 | Down $ -12.33 | $33,865.18 | $33,854.69 | 939,174 |
| 10:52 AM | $33,867.52 | Down $ -16.98 | $33,884.54 | $33,867.52 | 962,872 |
| 10:51 AM | $33,884.50 | Up $7.48 | $33,884.50 | $33,873.07 | 842,430 |
| 10:50 AM | $33,877.02 | Down $ -19.89 | $33,898.24 | $33,870.80 | 1,081,026 |
| 10:49 AM | $33,896.91 | Up $5.01 | $33,896.91 | $33,885.04 | 985,524 |
| 10:48 AM | $33,891.90 | Down $ -10.88 | $33,902.41 | $33,890.59 | 907,745 |
| 10:47 AM | $33,902.78 | Down $ -4.18 | $33,906.22 | $33,874.36 | 1,512,632 |
| 10:46 AM | $33,906.96 | Down $ -41.26 | $33,946.87 | $33,906.18 | 1,263,147 |
| 10:45 AM | $33,948.22 | Down $ -4.37 | $33,953.23 | $33,942.77 | 1,087,826 |
| 10:44 AM | $33,952.59 | Up $5.03 | $33,952.59 | $33,939.29 | 1,096,232 |
| 10:43 AM | $33,947.56 | Down $ -13.05 | $33,959.98 | $33,939.76 | 1,274,169 |
| 10:42 AM | $33,960.61 | Down $ -0.90 | $33,970.15 | $33,959.62 | 1,265,910 |
| 10:41 AM | $33,961.51 | Up $1.47 | $33,973.06 | $33,959.45 | 1,061,183 |
| 10:40 AM | $33,960.04 | Down $ -13.12 | $33,972.79 | $33,957.98 | 1,058,175 |
| 10:39 AM | $33,973.16 | Down $ -11.73 | $33,989.26 | $33,973.04 | 1,310,439 |
| 10:38 AM | $33,984.89 | Up $0.75 | $33,993.16 | $33,981.39 | 1,586,886 |
| 10:37 AM | $33,984.14 | Up $15.51 | $33,984.14 | $33,968.80 | 1,184,005 |
| 10:36 AM | $33,968.63 | Down $ -4.99 | $33,980.89 | $33,955.22 | 1,266,934 |
| 10:35 AM | $33,973.62 | Up $15.73 | $33,973.62 | $33,949.70 | 1,079,214 |
| 10:34 AM | $33,957.89 | Down $ -33.77 | $33,991.72 | $33,955.40 | 1,461,203 |
| 10:33 AM | $33,991.66 | Down $ -13.30 | $34,009.44 | $33,991.66 | 1,301,390 |
| 10:32 AM | $34,004.96 | Up $3.24 | $34,009.90 | $33,999.57 | 1,354,968 |
| 10:31 AM | $34,001.72 | Down $ -4.96 | $34,008.30 | $33,999.97 | 800,437 |
| 10:30 AM | $34,006.68 | Up $5.55 | $34,010.35 | $33,997.35 | 1,277,443 |
| 10:29 AM | $34,001.13 | Up $7.84 | $34,002.85 | $33,992.85 | 1,089,833 |
| 10:28 AM | $33,993.29 | Down $ -6.49 | $34,004.77 | $33,993.29 | 1,141,699 |
| 10:27 AM | $33,999.78 | Up $10.15 | $34,009.70 | $33,987.44 | 997,308 |
| 10:26 AM | $33,989.63 | Down $ -3.99 | $33,993.09 | $33,984.76 | 988,504 |
| 10:25 AM | $33,993.62 | Down $ -9.64 | $34,006.98 | $33,990.10 | 1,097,156 |
| 10:24 AM | $34,003.26 | Down $ -6.15 | $34,008.84 | $33,986.82 | 1,244,631 |
| 10:23 AM | $34,009.41 | Up $13.46 | $34,009.95 | $33,993.34 | 1,207,365 |
| 10:22 AM | $33,995.95 | Down $ -24.02 | $34,011.90 | $33,995.30 | 1,225,071 |
| 10:21 AM | $34,019.97 | Down $ -16.52 | $34,038.08 | $34,019.28 | 1,091,564 |
| 10:20 AM | $34,036.49 | Down $ -8.29 | $34,045.15 | $34,030.61 | 1,030,491 |
| 10:19 AM | $34,044.78 | Down $ -5.52 | $34,051.01 | $34,034.00 | 1,089,836 |
| 10:18 AM | $34,050.30 | Down $ -14.27 | $34,064.36 | $34,047.72 | 1,314,779 |
| 10:17 AM | $34,064.57 | Down $ -3.21 | $34,068.92 | $34,061.41 | 1,174,209 |
| 10:16 AM | $34,067.78 | Up $11.17 | $34,068.84 | $34,054.77 | 1,968,397 |
| 10:15 AM | $34,056.61 | Down $ -5.85 | $34,065.94 | $34,051.63 | 2,180,302 |
| 10:14 AM | $34,062.46 | Down $ -12.66 | $34,076.79 | $34,061.44 | 1,508,085 |
| 10:13 AM | $34,075.12 | Down $ -0.69 | $34,079.65 | $34,068.73 | 1,250,471 |
| 10:12 AM | $34,075.81 | Down $ -21.69 | $34,098.53 | $34,060.85 | 1,428,096 |
| 10:11 AM | $34,097.50 | Down $ -15.50 | $34,113.85 | $34,097.50 | 1,391,149 |
| 10:10 AM | $34,113.00 | Up $28.05 | $34,114.03 | $34,084.68 | 1,649,451 |
| 10:09 AM | $34,084.95 | Down $ -13.08 | $34,098.14 | $34,084.23 | 1,564,517 |
| 10:08 AM | $34,098.03 | Down $ -0.30 | $34,116.45 | $34,097.30 | 1,409,060 |
| 10:07 AM | $34,098.33 | Up $6.50 | $34,102.13 | $34,093.94 | 1,476,695 |
| 10:06 AM | $34,091.83 | Up $47.64 | $34,091.83 | $34,046.30 | 1,724,971 |
| 10:05 AM | $34,044.19 | Down $ -8.36 | $34,051.39 | $34,037.25 | 1,437,291 |
| 10:04 AM | $34,052.55 | Up $14.09 | $34,052.55 | $34,037.28 | 1,572,398 |
| 10:03 AM | $34,038.46 | Up $3.57 | $34,039.33 | $34,027.47 | 1,395,841 |
| 10:02 AM | $34,034.89 | Up $13.35 | $34,041.87 | $34,021.64 | 1,544,672 |
| 10:01 AM | $34,021.54 | Up $38.49 | $34,023.77 | $33,984.42 | 2,093,657 |
| 10:00 AM | $33,983.05 | Down $ -34.55 | $34,029.37 | $33,979.06 | 1,937,666 |
| 09:59 AM | $34,017.60 | Up $7.50 | $34,017.60 | $34,003.48 | 1,347,585 |
| 09:58 AM | $34,010.10 | Up $2.92 | $34,010.71 | $33,997.72 | 1,256,299 |
| 09:57 AM | $34,007.18 | Down $ -12.97 | $34,022.14 | $34,007.18 | 1,483,381 |
| 09:56 AM | $34,020.15 | Down $ -5.61 | $34,026.42 | $34,010.76 | 1,428,595 |
| 09:55 AM | $34,025.76 | Down $ -3.33 | $34,031.33 | $34,017.86 | 1,922,953 |
| 09:54 AM | $34,029.09 | Up $3.43 | $34,038.56 | $34,024.11 | 1,640,856 |
| 09:53 AM | $34,025.66 | Down $ -5.02 | $34,035.79 | $34,022.87 | 1,449,410 |
| 09:52 AM | $34,030.68 | Down $ -6.05 | $34,044.19 | $34,028.22 | 2,249,480 |
| 09:51 AM | $34,036.73 | Up $9.23 | $34,039.17 | $34,025.69 | 2,888,909 |
| 09:50 AM | $34,027.50 | Up $31.39 | $34,028.32 | $33,996.14 | 2,735,885 |
| 09:49 AM | $33,996.11 | Down $ -27.35 | $34,030.08 | $33,996.04 | 3,002,750 |
| 09:48 AM | $34,023.46 | Up $20.89 | $34,030.24 | $34,005.21 | 2,867,704 |
| 09:47 AM | $34,002.57 | Up $21.01 | $34,009.85 | $33,981.50 | 2,630,562 |
| 09:46 AM | $33,981.56 | Down $ -6.62 | $33,994.53 | $33,980.00 | 1,941,948 |
| 09:45 AM | $33,988.18 | Up $12.42 | $33,999.63 | $33,974.63 | 1,974,533 |
| 09:44 AM | $33,975.76 | Up $8.35 | $33,987.61 | $33,967.34 | 1,826,325 |
| 09:43 AM | $33,967.41 | Down $ -6.37 | $33,985.01 | $33,964.84 | 2,178,524 |
| 09:42 AM | $33,973.78 | Up $40.27 | $33,978.76 | $33,925.19 | 1,834,141 |
| 09:41 AM | $33,933.51 | Down $ -9.98 | $33,948.16 | $33,932.79 | 2,768,085 |
| 09:40 AM | $33,943.49 | Up $5.06 | $33,948.62 | $33,922.39 | 2,380,598 |
| 09:39 AM | $33,938.43 | Down $ -5.29 | $33,954.24 | $33,930.95 | 2,425,002 |
| 09:38 AM | $33,943.72 | Up $1.21 | $33,949.16 | $33,930.27 | 2,156,505 |
| 09:37 AM | $33,942.51 | Up $0.69 | $33,947.45 | $33,927.32 | 2,197,350 |
| 09:36 AM | $33,941.82 | Down $ -1.96 | $33,965.80 | $33,941.82 | 3,098,542 |
| 09:35 AM | $33,943.78 | Up $16.06 | $33,946.41 | $33,926.05 | 2,814,234 |
| 09:34 AM | $33,927.72 | Up $12.61 | $33,932.56 | $33,912.41 | 2,493,523 |
| 09:33 AM | $33,915.11 | Down $ -24.95 | $33,942.67 | $33,908.79 | 3,199,331 |
| 09:32 AM | $33,940.06 | Down $ -11.49 | $33,976.62 | $33,939.74 | 3,753,025 |
| 09:31 AM | $33,951.55 | Up $34.65 | $33,955.48 | $33,918.11 | 4,674,288 |
| 09:30 AM | $33,916.90 | Down $ -32.51 | $33,962.58 | $33,913.69 | 8,700,474 |
| Previous close | $33,949.41 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27-01-2023 | $33,978.08 | $34,006.67 | $34,164.33 | $33,955.31 | 231,423,406 |
| 26-01-2023 | $33,949.41 | $33,751.96 | $33,953.79 | $33,751.62 | 209,615,884 |
| 25-01-2023 | $33,743.84 | $33,529.78 | $33,773.09 | $33,489.39 | 190,491,176 |
| 24-01-2023 | $33,733.96 | $33,619.66 | $33,782.92 | $33,566.93 | 180,498,627 |
| 23-01-2023 | $33,629.56 | $33,700.70 | $33,782.88 | $33,480.28 | 217,944,941 |
| 20-01-2023 | $33,375.49 | $33,120.28 | $33,381.95 | $33,069.84 | 235,834,603 |
| 19-01-2023 | $33,044.56 | $33,023.78 | $33,227.49 | $33,009.56 | 206,865,519 |
| 18-01-2023 | $33,296.96 | $33,582.70 | $33,593.34 | $33,269.90 | 221,870,165 |
| 17-01-2023 | $33,910.85 | $33,961.47 | $34,017.80 | $33,860.67 | 215,613,886 |
| 13-01-2023 | $34,302.61 | $34,196.69 | $34,342.32 | $34,148.48 | 168,720,808 |
| 12-01-2023 | $34,189.97 | $34,144.13 | $34,292.67 | $34,091.79 | 192,150,760 |
| 11-01-2023 | $33,973.01 | $33,793.47 | $33,974.69 | $33,789.98 | 190,420,432 |
| 10-01-2023 | $33,704.10 | $33,547.25 | $33,726.54 | $33,484.08 | 163,067,758 |
| 09-01-2023 | $33,517.65 | $33,895.54 | $33,895.77 | $33,487.66 | 201,612,444 |
| 06-01-2023 | $33,630.61 | $33,534.16 | $33,710.66 | $33,430.67 | 229,244,877 |
| 05-01-2023 | $32,930.08 | $32,848.41 | $33,077.33 | $32,846.75 | 214,854,553 |
| 04-01-2023 | $33,269.77 | $33,393.04 | $33,400.73 | $33,065.31 | 223,493,426 |
| 03-01-2023 | $33,136.37 | $32,946.40 | $33,147.31 | $32,850.57 | 212,568,832 |
| 30-12-2022 | $33,147.25 | $33,007.35 | $33,152.55 | $32,847.82 | 206,745,473 |
| 29-12-2022 | $33,220.80 | $33,270.84 | $33,293.42 | $33,196.60 | 146,216,307 |
| 28-12-2022 | $32,875.71 | $33,008.72 | $33,140.83 | $32,869.15 | 159,582,151 |
| 27-12-2022 | $33,241.56 | $33,337.95 | $33,387.72 | $33,184.72 | 147,943,524 |
| 23-12-2022 | $33,203.93 | $33,119.04 | $33,226.14 | $33,077.29 | 122,713,163 |
| 22-12-2022 | $33,027.49 | $32,882.84 | $33,036.92 | $32,573.43 | 227,397,666 |
| 21-12-2022 | $33,376.48 | $33,350.83 | $33,436.06 | $33,281.81 | 195,599,795 |
| 20-12-2022 | $32,849.74 | $32,840.71 | $32,992.23 | $32,816.37 | 184,134,101 |
| 19-12-2022 | $32,757.54 | $32,835.92 | $32,890.46 | $32,581.97 | 222,225,427 |
| 16-12-2022 | $32,920.46 | $32,725.80 | $33,001.31 | $32,654.59 | 595,485,524 |
| 15-12-2022 | $33,202.22 | $33,167.09 | $33,296.46 | $33,016.16 | 264,156,988 |
| 14-12-2022 | $33,966.35 | $34,309.63 | $34,395.65 | $33,704.17 | 255,572,118 |
Graphs are not available, please refer to the detailed table