Dow Jones Industrial Average
Find a quote
Dow Jones Industrial Average
29,186.27 Down -9.77 (-0.03 %)
Delayed : 2020/01/22 16:58:19
- Previous close $29,196.04
- Opening $29,263.63
- Price Ask $29,128.01
- Price Bid $29,128.01
- Size Bid N/A
- Size Ask N/A
- Today High $29,320.20
- Today Low $29,172.26
- 52 Weeks High $29,373.62
- 52 Weeks Low $24,307.17
- Volume 283,437,576
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $29,186.14 | Down $ -1.29 | $29,187.02 | $29,186.14 | 21,468,660 |
| 03:59 PM | $29,187.43 | Down $ -18.44 | $29,206.25 | $29,187.43 | 5,859,092 |
| 03:58 PM | $29,205.87 | Down $ -4.20 | $29,213.34 | $29,205.87 | 2,993,289 |
| 03:57 PM | $29,210.07 | Down $ -3.63 | $29,218.89 | $29,208.21 | 2,638,205 |
| 03:56 PM | $29,213.70 | Up $5.50 | $29,215.81 | $29,207.74 | 2,042,136 |
| 03:55 PM | $29,208.20 | Up $1.72 | $29,217.67 | $29,207.70 | 1,820,245 |
| 03:54 PM | $29,206.48 | Down $ -6.56 | $29,222.45 | $29,202.15 | 2,354,811 |
| 03:53 PM | $29,213.04 | Down $ -3.29 | $29,216.77 | $29,209.30 | 1,342,853 |
| 03:52 PM | $29,216.33 | Up $7.78 | $29,216.81 | $29,209.20 | 988,300 |
| 03:51 PM | $29,208.55 | Up $7.91 | $29,210.07 | $29,197.99 | 1,137,493 |
| 03:50 PM | $29,200.64 | Down $ -9.62 | $29,214.82 | $29,198.36 | 1,284,321 |
| 03:49 PM | $29,210.26 | Down $ -8.09 | $29,218.93 | $29,205.50 | 997,320 |
| 03:48 PM | $29,218.35 | Up $12.81 | $29,219.19 | $29,206.23 | 872,554 |
| 03:47 PM | $29,205.54 | Up $0.51 | $29,209.51 | $29,202.95 | 591,285 |
| 03:46 PM | $29,205.03 | Up $1.87 | $29,207.45 | $29,200.32 | 900,380 |
| 03:45 PM | $29,203.16 | Up $8.89 | $29,203.16 | $29,188.81 | 864,978 |
| 03:44 PM | $29,194.27 | Down $ -8.72 | $29,206.13 | $29,193.96 | 717,531 |
| 03:43 PM | $29,202.99 | Down $ -2.43 | $29,204.36 | $29,199.51 | 717,425 |
| 03:42 PM | $29,205.42 | Down $ -10.91 | $29,216.22 | $29,205.42 | 843,408 |
| 03:41 PM | $29,216.33 | Down $ -0.25 | $29,220.04 | $29,216.20 | 564,105 |
| 03:40 PM | $29,216.58 | Down $ -4.32 | $29,220.31 | $29,215.17 | 599,783 |
| 03:39 PM | $29,220.90 | Down $ -2.24 | $29,223.32 | $29,216.45 | 771,836 |
| 03:38 PM | $29,223.14 | Down $ -2.34 | $29,228.44 | $29,223.14 | 486,563 |
| 03:37 PM | $29,225.48 | Up $3.31 | $29,230.65 | $29,220.74 | 668,311 |
| 03:36 PM | $29,222.17 | Up $5.92 | $29,222.22 | $29,215.30 | 1,344,924 |
| 03:35 PM | $29,216.25 | Up $4.68 | $29,216.69 | $29,209.93 | 616,722 |
| 03:34 PM | $29,211.57 | Down $ -2.32 | $29,216.77 | $29,211.30 | 495,736 |
| 03:33 PM | $29,213.89 | Up $3.13 | $29,213.89 | $29,207.99 | 574,369 |
| 03:32 PM | $29,210.76 | Down $ -2.25 | $29,213.57 | $29,204.03 | 617,538 |
| 03:31 PM | $29,213.01 | Up $11.92 | $29,213.01 | $29,202.80 | 966,294 |
| 03:30 PM | $29,201.09 | Up $10.45 | $29,201.16 | $29,189.85 | 695,799 |
| 03:29 PM | $29,190.64 | Down $ -5.02 | $29,196.25 | $29,190.64 | 498,036 |
| 03:28 PM | $29,195.66 | Down $ -3.92 | $29,199.53 | $29,194.87 | 494,056 |
| 03:27 PM | $29,199.58 | Up $9.04 | $29,202.43 | $29,188.51 | 581,174 |
| 03:26 PM | $29,190.54 | Up $3.20 | $29,190.54 | $29,186.05 | 390,124 |
| 03:25 PM | $29,187.34 | Up $4.46 | $29,187.43 | $29,178.61 | 674,512 |
| 03:24 PM | $29,182.88 | Down $ -1.92 | $29,184.99 | $29,177.09 | 824,146 |
| 03:23 PM | $29,184.80 | Down $ -10.56 | $29,196.52 | $29,183.13 | 671,255 |
| 03:22 PM | $29,195.36 | Down $ -5.91 | $29,201.23 | $29,190.45 | 671,290 |
| 03:21 PM | $29,201.27 | Down $ -5.25 | $29,208.31 | $29,201.23 | 448,412 |
| 03:20 PM | $29,206.52 | Down $ -11.43 | $29,217.79 | $29,203.03 | 641,405 |
| 03:19 PM | $29,217.95 | Up $6.89 | $29,218.12 | $29,211.00 | 522,231 |
| 03:18 PM | $29,211.06 | Up $11.64 | $29,211.06 | $29,199.22 | 549,418 |
| 03:17 PM | $29,199.42 | Down $ -3.40 | $29,203.15 | $29,197.36 | 509,431 |
| 03:16 PM | $29,202.82 | Up $2.16 | $29,204.54 | $29,198.75 | 731,375 |
| 03:15 PM | $29,200.66 | Down $ -7.68 | $29,215.70 | $29,200.66 | 710,513 |
| 03:14 PM | $29,208.34 | Down $ -12.76 | $29,221.44 | $29,208.34 | 516,504 |
| 03:13 PM | $29,221.10 | Down $ -0.91 | $29,222.10 | $29,216.44 | 395,558 |
| 03:12 PM | $29,222.01 | Down $ -1.26 | $29,229.36 | $29,221.34 | 404,251 |
| 03:11 PM | $29,223.27 | Down $ -4.36 | $29,228.70 | $29,219.90 | 634,251 |
| 03:10 PM | $29,227.63 | Up $2.43 | $29,229.51 | $29,225.08 | 469,919 |
| 03:09 PM | $29,225.20 | Up $0.79 | $29,226.34 | $29,222.68 | 600,924 |
| 03:08 PM | $29,224.41 | Down $ -1.57 | $29,227.23 | $29,224.34 | 643,447 |
| 03:07 PM | $29,225.98 | Up $16.07 | $29,226.20 | $29,210.21 | 578,887 |
| 03:06 PM | $29,209.91 | Down $ -2.14 | $29,212.56 | $29,202.37 | 825,613 |
| 03:05 PM | $29,212.05 | Down $ -7.92 | $29,221.31 | $29,212.00 | 419,954 |
| 03:04 PM | $29,219.97 | Down $ -3.57 | $29,225.11 | $29,219.52 | 471,128 |
| 03:03 PM | $29,223.54 | Down $ -5.53 | $29,228.47 | $29,218.85 | 409,144 |
| 03:02 PM | $29,229.07 | Down $ -2.42 | $29,233.19 | $29,224.60 | 624,959 |
| 03:01 PM | $29,231.49 | Down $ -2.54 | $29,238.32 | $29,230.78 | 430,834 |
| 03:00 PM | $29,234.03 | Down $ -5.04 | $29,239.19 | $29,233.46 | 469,610 |
| 02:59 PM | $29,239.07 | Down $ -2.14 | $29,243.54 | $29,239.07 | 1,148,802 |
| 02:58 PM | $29,241.21 | Up $3.63 | $29,243.75 | $29,235.83 | 479,240 |
| 02:57 PM | $29,237.58 | Down $ -1.99 | $29,241.13 | $29,236.77 | 349,838 |
| 02:56 PM | $29,239.57 | Up $1.39 | $29,240.37 | $29,237.27 | 602,815 |
| 02:55 PM | $29,238.18 | Up $1.77 | $29,238.53 | $29,230.28 | 466,580 |
| 02:54 PM | $29,236.41 | Up $5.14 | $29,236.63 | $29,231.03 | 367,947 |
| 02:53 PM | $29,231.27 | Down $ -8.70 | $29,240.30 | $29,231.27 | 402,200 |
| 02:52 PM | $29,239.97 | Up $6.64 | $29,241.87 | $29,233.21 | 482,792 |
| 02:51 PM | $29,233.33 | Up $3.77 | $29,233.54 | $29,229.89 | 371,200 |
| 02:50 PM | $29,229.56 | Up $5.38 | $29,229.60 | $29,223.08 | 347,096 |
| 02:49 PM | $29,224.18 | Down $ -2.68 | $29,226.64 | $29,220.35 | 406,496 |
| 02:48 PM | $29,226.86 | Down $ -3.65 | $29,232.78 | $29,226.86 | 318,404 |
| 02:47 PM | $29,230.51 | Down $ -0.39 | $29,232.17 | $29,227.39 | 343,148 |
| 02:46 PM | $29,230.90 | Up $1.93 | $29,231.74 | $29,227.30 | 424,712 |
| 02:45 PM | $29,228.97 | Down $ -3.81 | $29,232.97 | $29,228.81 | 330,482 |
| 02:44 PM | $29,232.78 | Up $4.91 | $29,232.78 | $29,227.65 | 432,623 |
| 02:43 PM | $29,227.87 | Down $ -4.92 | $29,232.65 | $29,227.70 | 357,279 |
| 02:42 PM | $29,232.79 | Down $ -6.80 | $29,239.00 | $29,232.04 | 397,772 |
| 02:41 PM | $29,239.59 | Down $ -1.43 | $29,244.39 | $29,238.88 | 423,529 |
| 02:40 PM | $29,241.02 | Down $ -1.95 | $29,243.86 | $29,236.07 | 329,974 |
| 02:39 PM | $29,242.97 | Up $0.98 | $29,243.14 | $29,239.28 | 333,179 |
| 02:38 PM | $29,241.99 | Up $2.39 | $29,242.48 | $29,238.47 | 535,780 |
| 02:37 PM | $29,239.60 | Up $3.34 | $29,240.83 | $29,236.42 | 680,359 |
| 02:36 PM | $29,236.26 | Up $5.23 | $29,236.26 | $29,230.32 | 365,447 |
| 02:35 PM | $29,231.03 | Down $ -3.31 | $29,234.21 | $29,229.34 | 513,404 |
| 02:34 PM | $29,234.34 | Up $2.83 | $29,235.71 | $29,231.16 | 402,774 |
| 02:33 PM | $29,231.51 | Down $ -4.06 | $29,238.01 | $29,231.29 | 537,408 |
| 02:32 PM | $29,235.57 | Down $ -1.89 | $29,237.89 | $29,234.46 | 436,800 |
| 02:31 PM | $29,237.46 | Up $0.59 | $29,237.46 | $29,235.13 | 339,421 |
| 02:30 PM | $29,236.87 | Down $ -5.90 | $29,242.50 | $29,233.87 | 511,381 |
| 02:29 PM | $29,242.77 | Up $2.48 | $29,244.49 | $29,238.84 | 540,804 |
| 02:28 PM | $29,240.29 | Up $2.75 | $29,241.22 | $29,235.05 | 404,138 |
| 02:27 PM | $29,237.54 | Up $0.55 | $29,238.56 | $29,233.62 | 348,709 |
| 02:26 PM | $29,236.99 | Up $4.28 | $29,238.58 | $29,232.55 | 350,946 |
| 02:25 PM | $29,232.71 | Down $ -10.08 | $29,243.64 | $29,232.71 | 429,027 |
| 02:24 PM | $29,242.79 | Up $3.97 | $29,243.27 | $29,238.47 | 331,470 |
| 02:23 PM | $29,238.82 | Up $2.28 | $29,239.65 | $29,236.43 | 395,478 |
| 02:22 PM | $29,236.54 | Up $0.65 | $29,241.20 | $29,235.49 | 559,858 |
| 02:21 PM | $29,235.89 | Down $ -1.38 | $29,239.21 | $29,234.83 | 391,977 |
| 02:20 PM | $29,237.27 | Up $6.92 | $29,237.62 | $29,229.93 | 327,367 |
| 02:19 PM | $29,230.35 | Down $ -3.81 | $29,234.54 | $29,227.07 | 387,401 |
| 02:18 PM | $29,234.16 | Down $ -8.99 | $29,246.16 | $29,234.16 | 315,526 |
| 02:17 PM | $29,243.15 | Down $ -2.66 | $29,245.99 | $29,240.24 | 358,876 |
| 02:16 PM | $29,245.81 | Down $ -1.53 | $29,250.22 | $29,245.78 | 355,413 |
| 02:15 PM | $29,247.34 | Down $ -3.19 | $29,252.55 | $29,244.45 | 365,680 |
| 02:14 PM | $29,250.53 | Down $ -2.31 | $29,256.22 | $29,250.43 | 521,829 |
| 02:13 PM | $29,252.84 | Up $7.02 | $29,253.21 | $29,245.76 | 475,919 |
| 02:12 PM | $29,245.82 | Down $ -3.37 | $29,248.90 | $29,242.10 | 389,357 |
| 02:11 PM | $29,249.19 | Up $2.70 | $29,250.07 | $29,245.23 | 379,780 |
| 02:10 PM | $29,246.49 | Down $ -8.29 | $29,256.66 | $29,245.79 | 417,729 |
| 02:09 PM | $29,254.78 | Down $ -2.09 | $29,257.41 | $29,253.41 | 321,915 |
| 02:08 PM | $29,256.87 | Up $1.79 | $29,258.07 | $29,254.18 | 352,634 |
| 02:07 PM | $29,255.08 | Down $ -5.77 | $29,261.23 | $29,254.29 | 283,594 |
| 02:06 PM | $29,260.85 | Up $3.75 | $29,264.58 | $29,255.88 | 344,827 |
| 02:05 PM | $29,257.10 | Down $ -4.69 | $29,261.57 | $29,255.23 | 484,062 |
| 02:04 PM | $29,261.79 | Up $2.41 | $29,261.79 | $29,253.65 | 768,794 |
| 02:03 PM | $29,259.38 | Down $ -4.29 | $29,263.70 | $29,259.38 | 307,797 |
| 02:02 PM | $29,263.67 | Up $3.90 | $29,264.29 | $29,259.93 | 385,190 |
| 02:01 PM | $29,259.77 | Up $7.31 | $29,259.77 | $29,251.46 | 319,501 |
| 02:00 PM | $29,252.46 | Up $3.44 | $29,255.49 | $29,248.35 | 471,070 |
| 01:59 PM | $29,249.02 | Down $ -5.48 | $29,257.90 | $29,248.54 | 439,872 |
| 01:58 PM | $29,254.50 | Down $ -5.39 | $29,260.71 | $29,254.50 | 331,982 |
| 01:57 PM | $29,259.89 | Down $ -6.01 | $29,266.23 | $29,259.89 | 396,688 |
| 01:56 PM | $29,265.90 | Down $ -10.06 | $29,276.22 | $29,264.82 | 339,752 |
| 01:55 PM | $29,275.96 | Down $ -0.34 | $29,279.97 | $29,275.28 | 355,054 |
| 01:54 PM | $29,276.30 | Up $4.08 | $29,276.49 | $29,270.76 | 252,822 |
| 01:53 PM | $29,272.22 | Up $1.89 | $29,275.94 | $29,270.38 | 371,584 |
| 01:52 PM | $29,270.33 | Up $0.51 | $29,273.36 | $29,268.16 | 325,217 |
| 01:51 PM | $29,269.82 | Down $ -3.32 | $29,277.18 | $29,269.82 | 360,678 |
| 01:50 PM | $29,273.14 | Down $ -4.46 | $29,278.45 | $29,270.92 | 392,180 |
| 01:49 PM | $29,277.60 | Down $ -2.68 | $29,281.62 | $29,277.30 | 621,719 |
| 01:48 PM | $29,280.28 | Down $ -2.65 | $29,286.47 | $29,280.28 | 373,143 |
| 01:47 PM | $29,282.93 | Up $10.97 | $29,283.12 | $29,274.24 | 412,389 |
| 01:46 PM | $29,271.96 | Up $0.80 | $29,274.51 | $29,263.64 | 390,576 |
| 01:45 PM | $29,271.16 | Down $ -7.33 | $29,280.80 | $29,270.38 | 382,636 |
| 01:44 PM | $29,278.49 | Down $ -6.88 | $29,287.72 | $29,278.49 | 466,024 |
| 01:43 PM | $29,285.37 | Down $ -0.76 | $29,291.75 | $29,283.72 | 349,958 |
| 01:42 PM | $29,286.13 | Up $2.05 | $29,287.22 | $29,283.41 | 336,974 |
| 01:41 PM | $29,284.08 | Down $ -0.02 | $29,288.08 | $29,281.34 | 395,989 |
| 01:40 PM | $29,284.10 | Up $3.06 | $29,285.56 | $29,280.07 | 461,956 |
| 01:39 PM | $29,281.04 | Down $ -0.09 | $29,283.56 | $29,279.89 | 400,411 |
| 01:38 PM | $29,281.13 | Up $2.01 | $29,284.70 | $29,274.59 | 427,324 |
| 01:37 PM | $29,279.12 | Up $5.77 | $29,283.86 | $29,273.25 | 459,957 |
| 01:36 PM | $29,273.35 | Up $2.57 | $29,275.67 | $29,269.66 | 348,886 |
| 01:35 PM | $29,270.78 | Up $4.40 | $29,277.13 | $29,264.67 | 532,477 |
| 01:34 PM | $29,266.38 | Down $ -2.86 | $29,269.99 | $29,264.66 | 300,744 |
| 01:33 PM | $29,269.24 | Down $ -1.00 | $29,273.36 | $29,269.03 | 314,411 |
| 01:32 PM | $29,270.24 | Up $2.07 | $29,271.03 | $29,265.28 | 407,908 |
| 01:31 PM | $29,268.17 | Up $2.72 | $29,270.82 | $29,264.30 | 343,252 |
| 01:30 PM | $29,265.45 | Down $ -3.51 | $29,269.70 | $29,263.08 | 479,680 |
| 01:29 PM | $29,268.96 | Down $ -4.20 | $29,273.68 | $29,265.59 | 295,363 |
| 01:28 PM | $29,273.16 | Down $ -4.00 | $29,277.22 | $29,269.40 | 380,648 |
| 01:27 PM | $29,277.16 | Up $8.30 | $29,278.77 | $29,267.23 | 515,697 |
| 01:26 PM | $29,268.86 | Up $10.11 | $29,272.04 | $29,260.26 | 399,127 |
| 01:25 PM | $29,258.75 | Up $5.71 | $29,263.06 | $29,253.92 | 409,370 |
| 01:24 PM | $29,253.04 | Down $ -9.16 | $29,268.30 | $29,249.99 | 719,349 |
| 01:23 PM | $29,262.20 | Up $14.91 | $29,263.28 | $29,247.91 | 552,896 |
| 01:22 PM | $29,247.29 | Up $2.75 | $29,248.01 | $29,243.12 | 379,432 |
| 01:21 PM | $29,244.54 | Up $2.06 | $29,245.66 | $29,240.81 | 304,502 |
| 01:20 PM | $29,242.48 | Down $ -2.20 | $29,245.56 | $29,241.80 | 404,357 |
| 01:19 PM | $29,244.68 | Up $1.67 | $29,245.94 | $29,240.82 | 315,263 |
| 01:18 PM | $29,243.01 | Down $ -2.93 | $29,249.60 | $29,242.84 | 376,077 |
| 01:17 PM | $29,245.94 | Up $5.61 | $29,246.19 | $29,238.65 | 324,615 |
| 01:16 PM | $29,240.33 | Up $2.93 | $29,240.43 | $29,236.72 | 266,570 |
| 01:15 PM | $29,237.40 | Down $ -1.01 | $29,240.76 | $29,235.78 | 312,032 |
| 01:14 PM | $29,238.41 | Up $6.01 | $29,239.43 | $29,233.56 | 405,832 |
| 01:13 PM | $29,232.40 | Up $2.24 | $29,232.61 | $29,227.01 | 359,283 |
| 01:12 PM | $29,230.16 | Up $1.46 | $29,233.58 | $29,228.31 | 317,843 |
| 01:11 PM | $29,228.70 | Up $0.25 | $29,229.27 | $29,225.54 | 369,299 |
| 01:10 PM | $29,228.45 | Down $ -5.24 | $29,234.00 | $29,227.93 | 294,133 |
| 01:09 PM | $29,233.69 | Up $2.08 | $29,234.23 | $29,231.22 | 770,750 |
| 01:08 PM | $29,231.61 | Up $3.62 | $29,233.93 | $29,226.26 | 524,807 |
| 01:07 PM | $29,227.99 | Down $ -7.55 | $29,236.68 | $29,227.89 | 407,111 |
| 01:06 PM | $29,235.54 | Down $ -4.09 | $29,239.99 | $29,235.54 | 315,569 |
| 01:05 PM | $29,239.63 | Down $ -1.12 | $29,240.76 | $29,237.91 | 347,091 |
| 01:04 PM | $29,240.75 | Down $ -0.19 | $29,244.29 | $29,240.51 | 403,910 |
| 01:03 PM | $29,240.94 | Up $3.63 | $29,240.94 | $29,236.72 | 375,660 |
| 01:02 PM | $29,237.31 | Up $1.18 | $29,238.55 | $29,233.53 | 364,042 |
| 01:01 PM | $29,236.13 | Up $7.88 | $29,236.13 | $29,228.52 | 584,567 |
| 01:00 PM | $29,228.25 | Down $ -4.68 | $29,234.00 | $29,228.25 | 387,951 |
| 12:59 PM | $29,232.93 | Down $ -3.56 | $29,238.59 | $29,232.93 | 482,654 |
| 12:58 PM | $29,236.49 | Up $3.17 | $29,237.22 | $29,232.77 | 381,096 |
| 12:57 PM | $29,233.32 | Up $1.60 | $29,233.60 | $29,228.79 | 303,618 |
| 12:56 PM | $29,231.72 | Up $2.93 | $29,232.02 | $29,227.03 | 326,455 |
| 12:55 PM | $29,228.79 | Down $ -0.98 | $29,231.75 | $29,228.39 | 306,147 |
| 12:54 PM | $29,229.77 | Down $ -4.74 | $29,234.94 | $29,229.30 | 544,119 |
| 12:53 PM | $29,234.51 | Up $9.31 | $29,234.51 | $29,224.10 | 401,971 |
| 12:52 PM | $29,225.20 | Down $ -2.25 | $29,228.91 | $29,225.10 | 309,833 |
| 12:51 PM | $29,227.45 | Up $1.32 | $29,230.94 | $29,225.21 | 309,448 |
| 12:50 PM | $29,226.13 | Up $2.31 | $29,229.15 | $29,223.52 | 420,293 |
| 12:49 PM | $29,223.82 | Down $ -4.07 | $29,227.16 | $29,222.40 | 341,069 |
| 12:48 PM | $29,227.89 | Up $3.58 | $29,230.51 | $29,224.33 | 316,761 |
| 12:47 PM | $29,224.31 | Down $ -1.87 | $29,228.02 | $29,222.21 | 474,936 |
| 12:46 PM | $29,226.18 | Up $4.57 | $29,230.56 | $29,221.20 | 404,089 |
| 12:45 PM | $29,221.61 | Up $3.51 | $29,224.10 | $29,219.43 | 490,008 |
| 12:44 PM | $29,218.10 | Up $5.89 | $29,218.10 | $29,212.33 | 491,704 |
| 12:43 PM | $29,212.21 | Up $4.31 | $29,212.25 | $29,202.47 | 393,637 |
| 12:42 PM | $29,207.90 | Up $3.88 | $29,208.11 | $29,202.79 | 363,771 |
| 12:41 PM | $29,204.02 | Up $12.36 | $29,205.36 | $29,192.83 | 593,435 |
| 12:40 PM | $29,191.66 | Up $3.85 | $29,191.66 | $29,187.84 | 560,235 |
| 12:39 PM | $29,187.81 | Up $1.03 | $29,191.27 | $29,186.67 | 360,701 |
| 12:38 PM | $29,186.78 | Up $2.95 | $29,186.91 | $29,183.86 | 391,780 |
| 12:37 PM | $29,183.83 | Down $ -4.07 | $29,188.22 | $29,183.10 | 416,598 |
| 12:36 PM | $29,187.90 | Up $2.24 | $29,188.27 | $29,185.58 | 580,099 |
| 12:35 PM | $29,185.66 | Down $ -3.01 | $29,188.59 | $29,183.78 | 397,481 |
| 12:34 PM | $29,188.67 | Up $0.61 | $29,189.35 | $29,187.12 | 387,972 |
| 12:33 PM | $29,188.06 | Up $2.71 | $29,188.06 | $29,182.31 | 348,220 |
| 12:32 PM | $29,185.35 | Down $ -3.67 | $29,192.64 | $29,184.89 | 481,452 |
| 12:31 PM | $29,189.02 | Up $10.86 | $29,191.06 | $29,178.80 | 661,196 |
| 12:30 PM | $29,178.16 | Down $ -4.94 | $29,183.44 | $29,175.98 | 459,583 |
| 12:29 PM | $29,183.10 | Up $0.54 | $29,185.38 | $29,181.64 | 466,552 |
| 12:28 PM | $29,182.56 | Up $2.90 | $29,184.24 | $29,178.42 | 363,871 |
| 12:27 PM | $29,179.66 | Up $5.65 | $29,181.79 | $29,174.23 | 609,718 |
| 12:26 PM | $29,174.01 | Down $ -2.01 | $29,175.65 | $29,172.26 | 627,335 |
| 12:25 PM | $29,176.02 | Down $ -8.36 | $29,184.73 | $29,173.17 | 513,693 |
| 12:24 PM | $29,184.38 | Up $2.74 | $29,185.48 | $29,180.50 | 371,549 |
| 12:23 PM | $29,181.64 | Up $1.35 | $29,182.37 | $29,180.15 | 305,811 |
| 12:22 PM | $29,180.29 | Up $3.41 | $29,181.35 | $29,177.38 | 462,730 |
| 12:21 PM | $29,176.88 | Down $ -12.57 | $29,189.93 | $29,175.50 | 570,633 |
| 12:20 PM | $29,189.45 | Down $ -0.36 | $29,194.68 | $29,187.65 | 416,400 |
| 12:19 PM | $29,189.81 | Down $ -13.25 | $29,203.49 | $29,189.81 | 591,944 |
| 12:18 PM | $29,203.06 | Down $ -3.38 | $29,208.63 | $29,201.95 | 504,185 |
| 12:17 PM | $29,206.44 | Up $0.45 | $29,208.59 | $29,204.48 | 474,712 |
| 12:16 PM | $29,205.99 | Down $ -0.09 | $29,209.12 | $29,204.05 | 446,081 |
| 12:15 PM | $29,206.08 | Up $4.18 | $29,206.56 | $29,201.41 | 376,229 |
| 12:14 PM | $29,201.90 | Down $ -10.77 | $29,212.79 | $29,201.54 | 458,518 |
| 12:13 PM | $29,212.67 | Down $ -6.98 | $29,219.51 | $29,211.97 | 381,433 |
| 12:12 PM | $29,219.65 | Down $ -1.40 | $29,223.42 | $29,219.39 | 336,773 |
| 12:11 PM | $29,221.05 | Up $1.80 | $29,222.08 | $29,217.66 | 381,835 |
| 12:10 PM | $29,219.25 | Up $3.27 | $29,220.62 | $29,215.49 | 303,660 |
| 12:09 PM | $29,215.98 | Up $1.18 | $29,216.51 | $29,212.60 | 321,381 |
| 12:08 PM | $29,214.80 | Up $4.62 | $29,217.04 | $29,209.59 | 476,438 |
| 12:07 PM | $29,210.18 | Up $3.20 | $29,211.81 | $29,206.19 | 416,941 |
| 12:06 PM | $29,206.98 | Down $ -0.55 | $29,206.98 | $29,203.63 | 529,415 |
| 12:05 PM | $29,207.53 | Down $ -0.14 | $29,209.84 | $29,206.40 | 370,685 |
| 12:04 PM | $29,207.67 | Up $1.92 | $29,209.78 | $29,205.54 | 352,452 |
| 12:03 PM | $29,205.75 | Down $ -3.00 | $29,210.84 | $29,205.45 | 471,042 |
| 12:02 PM | $29,208.75 | Down $ -2.49 | $29,214.54 | $29,208.75 | 328,365 |
| 12:01 PM | $29,211.24 | Down $ -2.92 | $29,216.44 | $29,208.91 | 369,051 |
| 12:00 PM | $29,214.16 | Down $ -0.21 | $29,222.53 | $29,214.16 | 423,283 |
| 11:59 AM | $29,214.37 | Up $3.52 | $29,214.40 | $29,208.67 | 340,473 |
| 11:58 AM | $29,210.85 | Up $4.19 | $29,211.74 | $29,206.56 | 359,660 |
| 11:57 AM | $29,206.66 | Down $ -3.99 | $29,211.28 | $29,205.15 | 429,117 |
| 11:56 AM | $29,210.65 | Down $ -5.22 | $29,216.30 | $29,209.52 | 490,078 |
| 11:55 AM | $29,215.87 | Down $ -3.14 | $29,221.43 | $29,215.68 | 547,068 |
| 11:54 AM | $29,219.01 | Down $ -5.88 | $29,225.48 | $29,216.74 | 574,307 |
| 11:53 AM | $29,224.89 | Down $ -3.86 | $29,229.17 | $29,224.85 | 375,820 |
| 11:52 AM | $29,228.75 | Up $3.20 | $29,231.04 | $29,224.50 | 396,532 |
| 11:51 AM | $29,225.55 | Up $12.15 | $29,225.89 | $29,213.14 | 431,821 |
| 11:50 AM | $29,213.40 | Up $0.59 | $29,213.64 | $29,204.22 | 486,264 |
| 11:49 AM | $29,212.81 | Down $ -7.57 | $29,219.94 | $29,211.85 | 450,010 |
| 11:48 AM | $29,220.38 | Down $ -1.55 | $29,227.17 | $29,220.30 | 410,467 |
| 11:47 AM | $29,221.93 | Up $2.49 | $29,222.50 | $29,218.05 | 325,078 |
| 11:46 AM | $29,219.44 | Down $ -1.04 | $29,221.37 | $29,217.67 | 364,448 |
| 11:45 AM | $29,220.48 | Down $ -2.78 | $29,223.72 | $29,217.21 | 351,098 |
| 11:44 AM | $29,223.26 | Down $ -1.10 | $29,229.30 | $29,221.97 | 450,889 |
| 11:43 AM | $29,224.36 | Up $3.90 | $29,225.51 | $29,219.58 | 356,311 |
| 11:42 AM | $29,220.46 | Down $ -2.54 | $29,223.75 | $29,217.56 | 515,389 |
| 11:41 AM | $29,223.00 | Down $ -0.95 | $29,226.83 | $29,222.44 | 419,091 |
| 11:40 AM | $29,223.95 | Down $ -1.57 | $29,229.25 | $29,222.56 | 434,182 |
| 11:39 AM | $29,225.52 | Up $0.06 | $29,227.26 | $29,223.64 | 377,501 |
| 11:38 AM | $29,225.46 | Down $ -1.41 | $29,227.12 | $29,224.18 | 320,139 |
| 11:37 AM | $29,226.87 | Down $ -3.44 | $29,230.37 | $29,224.93 | 417,554 |
| 11:36 AM | $29,230.31 | Down $ -0.49 | $29,231.25 | $29,227.79 | 416,080 |
| 11:35 AM | $29,230.80 | Up $5.03 | $29,232.01 | $29,224.84 | 457,362 |
| 11:34 AM | $29,225.77 | Up $9.37 | $29,226.16 | $29,216.80 | 571,323 |
| 11:33 AM | $29,216.40 | Up $6.13 | $29,216.40 | $29,209.84 | 469,912 |
| 11:32 AM | $29,210.27 | Down $ -1.46 | $29,214.60 | $29,209.93 | 494,690 |
| 11:31 AM | $29,211.73 | Down $ -3.12 | $29,217.21 | $29,210.32 | 438,311 |
| 11:30 AM | $29,214.85 | Up $7.27 | $29,214.85 | $29,206.43 | 445,357 |
| 11:29 AM | $29,207.58 | Down $ -3.40 | $29,211.70 | $29,207.54 | 474,607 |
| 11:28 AM | $29,210.98 | Down $ -0.63 | $29,212.61 | $29,206.93 | 431,819 |
| 11:27 AM | $29,211.61 | Up $6.33 | $29,211.63 | $29,204.77 | 410,568 |
| 11:26 AM | $29,205.28 | Up $1.44 | $29,205.83 | $29,199.41 | 546,892 |
| 11:25 AM | $29,203.84 | Down $ -2.81 | $29,205.44 | $29,200.60 | 438,483 |
| 11:24 AM | $29,206.65 | Down $ -5.05 | $29,215.53 | $29,206.28 | 533,129 |
| 11:23 AM | $29,211.70 | Up $7.97 | $29,212.32 | $29,204.64 | 526,166 |
| 11:22 AM | $29,203.73 | Up $0.87 | $29,209.27 | $29,203.36 | 473,976 |
| 11:21 AM | $29,202.86 | Down $ -9.33 | $29,211.84 | $29,200.89 | 553,781 |
| 11:20 AM | $29,212.19 | Down $ -1.45 | $29,214.81 | $29,209.27 | 377,786 |
| 11:19 AM | $29,213.64 | Up $3.11 | $29,214.05 | $29,209.44 | 339,855 |
| 11:18 AM | $29,210.53 | Down $ -0.14 | $29,210.78 | $29,200.74 | 459,887 |
| 11:17 AM | $29,210.67 | Up $9.27 | $29,212.96 | $29,201.69 | 478,422 |
| 11:16 AM | $29,201.40 | Down $ -8.26 | $29,209.98 | $29,200.74 | 563,286 |
| 11:15 AM | $29,209.66 | Up $13.38 | $29,214.05 | $29,194.57 | 627,823 |
| 11:14 AM | $29,196.28 | Down $ -12.74 | $29,208.97 | $29,190.67 | 631,191 |
| 11:13 AM | $29,209.02 | Down $ -12.47 | $29,221.87 | $29,202.11 | 807,532 |
| 11:12 AM | $29,221.49 | Down $ -8.40 | $29,231.15 | $29,220.87 | 717,353 |
| 11:11 AM | $29,229.89 | Down $ -5.09 | $29,235.60 | $29,229.89 | 446,234 |
| 11:10 AM | $29,234.98 | Down $ -3.31 | $29,238.67 | $29,234.98 | 450,216 |
| 11:09 AM | $29,238.29 | Up $0.88 | $29,240.76 | $29,234.39 | 681,495 |
| 11:08 AM | $29,237.41 | Up $4.84 | $29,238.11 | $29,229.26 | 404,862 |
| 11:07 AM | $29,232.57 | Down $ -8.96 | $29,242.36 | $29,227.91 | 598,313 |
| 11:06 AM | $29,241.53 | Down $ -5.80 | $29,248.28 | $29,240.99 | 598,268 |
| 11:05 AM | $29,247.33 | Up $0.79 | $29,247.33 | $29,241.25 | 969,398 |
| 11:04 AM | $29,246.54 | Down $ -8.47 | $29,258.20 | $29,246.54 | 578,303 |
| 11:03 AM | $29,255.01 | Up $2.73 | $29,255.01 | $29,249.93 | 418,594 |
| 11:02 AM | $29,252.28 | Down $ -6.64 | $29,261.95 | $29,250.95 | 529,960 |
| 11:01 AM | $29,258.92 | Up $1.27 | $29,259.49 | $29,252.70 | 500,345 |
| 11:00 AM | $29,257.65 | Down $ -7.61 | $29,267.45 | $29,253.97 | 691,732 |
| 10:59 AM | $29,265.26 | Down $ -14.01 | $29,278.09 | $29,265.21 | 644,210 |
| 10:58 AM | $29,279.27 | Up $3.31 | $29,281.66 | $29,275.63 | 458,960 |
| 10:57 AM | $29,275.96 | Down $ -7.83 | $29,283.77 | $29,275.96 | 511,139 |
| 10:56 AM | $29,283.79 | Up $2.95 | $29,284.39 | $29,280.39 | 355,237 |
| 10:55 AM | $29,280.84 | Up $1.34 | $29,283.30 | $29,277.26 | 553,671 |
| 10:54 AM | $29,279.50 | Down $ -2.39 | $29,287.55 | $29,279.50 | 528,715 |
| 10:53 AM | $29,281.89 | Down $ -3.37 | $29,285.52 | $29,278.36 | 492,852 |
| 10:52 AM | $29,285.26 | Down $ -2.82 | $29,290.66 | $29,283.14 | 464,564 |
| 10:51 AM | $29,288.08 | Up $1.04 | $29,294.15 | $29,286.20 | 462,120 |
| 10:50 AM | $29,287.04 | Up $0.21 | $29,287.20 | $29,281.63 | 666,673 |
| 10:49 AM | $29,286.83 | Down $ -17.40 | $29,304.60 | $29,285.43 | 662,276 |
| 10:48 AM | $29,304.23 | Down $ -7.58 | $29,311.10 | $29,303.45 | 463,847 |
| 10:47 AM | $29,311.81 | Down $ -0.47 | $29,315.75 | $29,310.77 | 477,794 |
| 10:46 AM | $29,312.28 | Down $ -1.96 | $29,315.83 | $29,310.59 | 657,237 |
| 10:45 AM | $29,314.24 | Up $4.33 | $29,316.50 | $29,309.02 | 573,888 |
| 10:44 AM | $29,309.91 | Down $ -0.59 | $29,313.14 | $29,309.91 | 478,487 |
| 10:43 AM | $29,310.50 | Up $1.57 | $29,313.35 | $29,308.27 | 756,675 |
| 10:42 AM | $29,308.93 | Up $2.66 | $29,309.38 | $29,305.20 | 776,907 |
| 10:41 AM | $29,306.27 | Up $0.63 | $29,306.38 | $29,303.91 | 665,584 |
| 10:40 AM | $29,305.64 | Down $ -4.97 | $29,312.61 | $29,305.10 | 547,155 |
| 10:39 AM | $29,310.61 | Up $8.11 | $29,310.61 | $29,302.30 | 670,063 |
| 10:38 AM | $29,302.50 | Down $ -8.49 | $29,310.62 | $29,302.18 | 624,784 |
| 10:37 AM | $29,310.99 | Down $ -0.81 | $29,313.32 | $29,309.24 | 573,283 |
| 10:36 AM | $29,311.80 | Up $5.75 | $29,311.80 | $29,304.54 | 617,538 |
| 10:35 AM | $29,306.05 | Down $ -5.86 | $29,312.30 | $29,305.85 | 480,968 |
| 10:34 AM | $29,311.91 | Down $ -1.40 | $29,314.26 | $29,308.95 | 527,986 |
| 10:33 AM | $29,313.31 | Up $5.00 | $29,315.08 | $29,307.76 | 547,084 |
| 10:32 AM | $29,308.31 | Down $ -0.06 | $29,310.87 | $29,305.96 | 599,834 |
| 10:31 AM | $29,308.37 | Down $ -1.40 | $29,312.03 | $29,307.50 | 608,569 |
| 10:30 AM | $29,309.77 | Down $ -0.06 | $29,310.85 | $29,307.81 | 497,512 |
| 10:29 AM | $29,309.83 | Down $ -1.04 | $29,311.33 | $29,306.09 | 471,285 |
| 10:28 AM | $29,310.87 | Up $0.00 | $29,312.66 | $29,306.91 | 575,827 |
| 10:27 AM | $29,310.87 | Up $2.63 | $29,312.96 | $29,306.81 | 532,413 |
| 10:26 AM | $29,308.24 | Up $1.42 | $29,315.82 | $29,306.58 | 562,283 |
| 10:25 AM | $29,306.82 | Up $0.37 | $29,309.15 | $29,303.97 | 521,507 |
| 10:24 AM | $29,306.45 | Down $ -4.40 | $29,310.71 | $29,305.38 | 498,340 |
| 10:23 AM | $29,310.85 | Up $3.40 | $29,311.25 | $29,306.93 | 553,872 |
| 10:22 AM | $29,307.45 | Up $1.34 | $29,311.54 | $29,304.58 | 567,921 |
| 10:21 AM | $29,306.11 | Up $0.97 | $29,308.51 | $29,303.12 | 537,336 |
| 10:20 AM | $29,305.14 | Down $ -2.92 | $29,310.57 | $29,300.87 | 850,423 |
| 10:19 AM | $29,308.06 | Up $9.72 | $29,308.06 | $29,293.16 | 671,597 |
| 10:18 AM | $29,298.34 | Up $12.36 | $29,298.45 | $29,286.96 | 872,682 |
| 10:17 AM | $29,285.98 | Up $5.62 | $29,286.72 | $29,279.92 | 746,751 |
| 10:16 AM | $29,280.36 | Up $3.33 | $29,281.06 | $29,276.98 | 688,003 |
| 10:15 AM | $29,277.03 | Up $2.20 | $29,278.31 | $29,271.27 | 774,281 |
| 10:14 AM | $29,274.83 | Down $ -6.51 | $29,282.68 | $29,274.83 | 755,522 |
| 10:13 AM | $29,281.34 | Down $ -3.76 | $29,285.89 | $29,278.16 | 794,747 |
| 10:12 AM | $29,285.10 | Up $0.64 | $29,287.05 | $29,276.65 | 734,689 |
| 10:11 AM | $29,284.46 | Up $1.25 | $29,292.23 | $29,282.85 | 940,049 |
| 10:10 AM | $29,283.21 | Up $0.19 | $29,285.09 | $29,279.31 | 783,704 |
| 10:09 AM | $29,283.02 | Up $1.20 | $29,285.71 | $29,279.08 | 724,455 |
| 10:08 AM | $29,281.82 | Up $11.92 | $29,282.59 | $29,267.83 | 834,654 |
| 10:07 AM | $29,269.90 | Down $ -3.11 | $29,276.16 | $29,269.28 | 697,467 |
| 10:06 AM | $29,273.01 | Down $ -0.94 | $29,274.59 | $29,263.19 | 719,812 |
| 10:05 AM | $29,273.95 | Down $ -10.87 | $29,282.22 | $29,269.17 | 839,844 |
| 10:04 AM | $29,284.82 | Down $ -6.85 | $29,292.23 | $29,284.82 | 727,424 |
| 10:03 AM | $29,291.67 | Up $0.69 | $29,294.24 | $29,289.07 | 498,984 |
| 10:02 AM | $29,290.98 | Down $ -1.35 | $29,291.89 | $29,286.18 | 698,437 |
| 10:01 AM | $29,292.33 | Down $ -4.69 | $29,298.90 | $29,291.05 | 805,891 |
| 10:00 AM | $29,297.02 | Up $2.64 | $29,300.10 | $29,294.19 | 848,571 |
| 09:59 AM | $29,294.38 | Up $2.06 | $29,299.87 | $29,293.47 | 1,077,815 |
| 09:58 AM | $29,292.32 | Down $ -2.99 | $29,296.64 | $29,291.15 | 666,356 |
| 09:57 AM | $29,295.31 | Up $1.10 | $29,296.49 | $29,290.42 | 717,970 |
| 09:56 AM | $29,294.21 | Down $ -2.53 | $29,297.76 | $29,293.82 | 912,999 |
| 09:55 AM | $29,296.74 | Up $1.95 | $29,299.10 | $29,291.39 | 1,020,550 |
| 09:54 AM | $29,294.79 | Up $1.20 | $29,299.08 | $29,293.97 | 709,248 |
| 09:53 AM | $29,293.59 | Down $ -5.51 | $29,302.91 | $29,289.47 | 588,461 |
| 09:52 AM | $29,299.10 | Up $0.32 | $29,301.09 | $29,295.04 | 651,938 |
| 09:51 AM | $29,298.78 | Down $ -13.28 | $29,311.90 | $29,298.78 | 714,994 |
| 09:50 AM | $29,312.06 | Down $ -5.19 | $29,319.54 | $29,312.06 | 700,131 |
| 09:49 AM | $29,317.25 | Up $5.41 | $29,319.57 | $29,310.66 | 632,663 |
| 09:48 AM | $29,311.84 | Up $1.62 | $29,320.20 | $29,308.52 | 770,026 |
| 09:47 AM | $29,310.22 | Up $7.65 | $29,311.48 | $29,301.29 | 639,204 |
| 09:46 AM | $29,302.57 | Up $0.85 | $29,302.91 | $29,297.40 | 1,003,663 |
| 09:45 AM | $29,301.72 | Down $ -0.48 | $29,308.56 | $29,301.11 | 957,365 |
| 09:44 AM | $29,302.20 | Down $ -5.34 | $29,308.67 | $29,299.56 | 924,499 |
| 09:43 AM | $29,307.54 | Up $10.17 | $29,307.54 | $29,297.31 | 906,950 |
| 09:42 AM | $29,297.37 | Up $6.43 | $29,299.35 | $29,290.15 | 775,188 |
| 09:41 AM | $29,290.94 | Down $ -4.85 | $29,296.07 | $29,290.94 | 854,782 |
| 09:40 AM | $29,295.79 | Up $3.16 | $29,296.35 | $29,286.30 | 1,152,927 |
| 09:39 AM | $29,292.63 | Up $4.39 | $29,297.36 | $29,288.48 | 876,779 |
| 09:38 AM | $29,288.24 | Up $1.37 | $29,294.93 | $29,284.99 | 974,933 |
| 09:37 AM | $29,286.87 | Up $2.25 | $29,293.18 | $29,284.59 | 1,024,859 |
| 09:36 AM | $29,284.62 | Down $ -7.91 | $29,294.88 | $29,282.32 | 1,039,361 |
| 09:35 AM | $29,292.53 | Up $0.36 | $29,297.14 | $29,285.06 | 1,431,300 |
| 09:34 AM | $29,292.17 | Up $9.21 | $29,295.40 | $29,280.00 | 1,134,441 |
| 09:33 AM | $29,282.96 | Down $ -4.56 | $29,294.08 | $29,282.26 | 1,149,486 |
| 09:32 AM | $29,287.52 | Up $23.06 | $29,287.52 | $29,266.70 | 1,685,468 |
| 09:31 AM | $29,264.46 | Up $15.23 | $29,266.90 | $29,238.64 | 2,173,488 |
| 09:30 AM | $29,249.23 | Up $53.19 | $29,271.15 | $29,244.15 | 3,335,029 |
| Previous close | $29,196.04 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-01-2020 | $29,240.29 | $29,214.35 | $29,291.75 | $29,172.26 | 61,224,329 |
| 21-01-2020 | $29,196.04 | $29,330.86 | $29,338.08 | $29,146.47 | 214,657,923 |
| 17-01-2020 | $29,348.10 | $29,332.33 | $29,359.46 | $29,295.10 | 210,403,109 |
| 16-01-2020 | $29,297.64 | $29,199.59 | $29,300.32 | $29,178.91 | 164,674,777 |
| 15-01-2020 | $29,030.22 | $29,084.20 | $29,112.94 | $28,968.57 | 165,756,884 |
| 14-01-2020 | $28,939.67 | $29,020.01 | $29,054.16 | $28,887.99 | 195,262,370 |
| 13-01-2020 | $28,907.05 | $28,894.81 | $28,909.91 | $28,854.34 | 169,063,305 |
| 10-01-2020 | $28,823.77 | $28,877.42 | $28,927.13 | $28,789.10 | 146,944,770 |
| 09-01-2020 | $28,956.90 | $28,981.03 | $28,988.01 | $28,882.43 | 178,384,221 |
| 08-01-2020 | $28,745.09 | $28,771.48 | $28,866.18 | $28,736.02 | 176,402,391 |
| 07-01-2020 | $28,583.68 | $28,598.06 | $28,636.39 | $28,575.24 | 161,277,293 |
| 06-01-2020 | $28,703.38 | $28,572.61 | $28,708.02 | $28,562.32 | 170,936,178 |
| 03-01-2020 | $28,634.88 | $28,679.72 | $28,716.31 | $28,610.70 | 145,064,940 |
| 02-01-2020 | $28,868.80 | $28,719.19 | $28,872.80 | $28,704.83 | 157,640,677 |
| 31-12-2019 | $28,538.44 | $28,417.91 | $28,547.35 | $28,389.90 | 137,310,247 |
| 30-12-2019 | $28,462.14 | $28,512.20 | $28,569.21 | $28,435.78 | 113,483,525 |
| 27-12-2019 | $28,645.26 | $28,686.15 | $28,693.18 | $28,608.98 | 118,477,725 |
| 26-12-2019 | $28,621.39 | $28,577.08 | $28,624.10 | $28,551.10 | 108,158,840 |
| 24-12-2019 | $28,515.45 | $28,511.88 | $28,519.72 | $28,503.21 | 41,741,861 |
| 23-12-2019 | $28,551.53 | $28,570.86 | $28,576.53 | $28,539.97 | 151,034,787 |
| 20-12-2019 | $28,455.09 | $28,493.58 | $28,520.72 | $28,450.09 | 419,618,370 |
| 19-12-2019 | $28,376.96 | $28,345.57 | $28,377.09 | $28,321.22 | 186,054,969 |
| 18-12-2019 | $28,239.28 | $28,263.48 | $28,304.59 | $28,239.28 | 199,990,638 |
| 17-12-2019 | $28,267.16 | $28,314.80 | $28,328.63 | $28,261.48 | 183,500,232 |
| 16-12-2019 | $28,235.89 | $28,318.43 | $28,328.02 | $28,229.66 | 188,821,640 |
| 13-12-2019 | $28,135.38 | $28,116.99 | $28,162.98 | $28,102.76 | 146,329,277 |
| 12-12-2019 | $28,132.05 | $28,037.19 | $28,171.77 | $27,967.81 | 168,566,234 |
| 11-12-2019 | $27,911.30 | $27,832.69 | $27,925.50 | $27,820.48 | 138,111,555 |
| 10-12-2019 | $27,881.72 | $27,901.95 | $27,930.26 | $27,852.06 | 138,040,489 |
| 09-12-2019 | $27,909.60 | $27,946.37 | $27,959.94 | $27,906.14 | 149,992,917 |
Graphs are not available, please refer to the detailed table