Dow Jones Industrial Average
Find a quote
Dow Jones Industrial Average
45,752.26 Down -386.51 (-0.84 %)
Delayed : 2025/11/20 17:00:12
- Previous close $46,138.77
- Opening $46,567.51
- Price Ask $45,612.13
- Price Bid $45,612.13
- Size Bid N/A
- Size Ask N/A
- Today High $46,856.75
- Today Low $45,728.93
- 52 Weeks High $48,431.57
- 52 Weeks Low $36,611.78
- Volume 729,234,724
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $45,752.44 | Down $ -5.28 | $45,758.05 | $45,752.38 | 62,837,624 |
| 03:59 PM | $45,757.72 | Down $ -1.75 | $45,769.98 | $45,728.93 | 12,706,757 |
| 03:58 PM | $45,759.47 | Down $ -22.62 | $45,779.96 | $45,755.37 | 6,327,222 |
| 03:57 PM | $45,782.09 | Up $23.43 | $45,797.19 | $45,761.98 | 4,402,262 |
| 03:56 PM | $45,758.66 | Down $ -32.28 | $45,790.18 | $45,758.20 | 3,753,640 |
| 03:55 PM | $45,790.94 | Up $2.85 | $45,836.45 | $45,764.85 | 4,436,352 |
| 03:54 PM | $45,788.09 | Down $ -6.85 | $45,801.50 | $45,779.25 | 3,491,411 |
| 03:53 PM | $45,794.94 | Up $1.44 | $45,797.15 | $45,780.93 | 2,389,787 |
| 03:52 PM | $45,793.50 | Up $9.58 | $45,796.00 | $45,761.55 | 2,577,996 |
| 03:51 PM | $45,783.92 | Down $ -14.05 | $45,796.04 | $45,766.99 | 2,650,168 |
| 03:50 PM | $45,797.97 | Up $63.20 | $45,840.98 | $45,761.98 | 3,757,900 |
| 03:49 PM | $45,734.77 | Down $ -33.69 | $45,771.91 | $45,734.77 | 4,690,249 |
| 03:48 PM | $45,768.46 | Up $10.71 | $45,779.96 | $45,759.61 | 1,908,921 |
| 03:47 PM | $45,757.75 | Down $ -20.73 | $45,783.16 | $45,757.75 | 2,093,981 |
| 03:46 PM | $45,778.48 | Down $ -29.42 | $45,803.07 | $45,768.81 | 2,217,506 |
| 03:45 PM | $45,807.90 | Up $12.33 | $45,807.90 | $45,787.65 | 1,961,796 |
| 03:44 PM | $45,795.57 | Down $ -0.71 | $45,800.78 | $45,789.85 | 1,732,730 |
| 03:43 PM | $45,796.28 | Down $ -26.38 | $45,824.52 | $45,796.28 | 1,654,827 |
| 03:42 PM | $45,822.66 | Up $7.60 | $45,834.20 | $45,805.80 | 2,092,898 |
| 03:41 PM | $45,815.06 | Up $3.26 | $45,815.29 | $45,797.73 | 1,949,152 |
| 03:40 PM | $45,811.80 | Down $ -35.30 | $45,856.01 | $45,811.80 | 2,373,813 |
| 03:39 PM | $45,847.10 | Down $ -0.56 | $45,849.42 | $45,841.72 | 1,712,926 |
| 03:38 PM | $45,847.66 | Down $ -12.72 | $45,864.60 | $45,847.66 | 2,086,494 |
| 03:37 PM | $45,860.38 | Down $ -5.50 | $45,875.80 | $45,855.07 | 1,878,790 |
| 03:36 PM | $45,865.88 | Up $11.78 | $45,866.04 | $45,849.72 | 1,797,271 |
| 03:35 PM | $45,854.10 | Down $ -28.42 | $45,884.50 | $45,851.37 | 1,514,606 |
| 03:34 PM | $45,882.52 | Down $ -7.16 | $45,898.66 | $45,875.41 | 1,246,481 |
| 03:33 PM | $45,889.68 | Down $ -24.38 | $45,925.87 | $45,880.20 | 1,182,187 |
| 03:32 PM | $45,914.06 | Down $ -13.96 | $45,926.92 | $45,910.36 | 1,252,684 |
| 03:31 PM | $45,928.02 | Down $ -21.38 | $45,960.17 | $45,926.52 | 1,211,431 |
| 03:30 PM | $45,949.40 | Up $5.35 | $45,959.45 | $45,943.96 | 1,382,183 |
| 03:29 PM | $45,944.05 | Up $9.02 | $45,946.48 | $45,930.02 | 970,907 |
| 03:28 PM | $45,935.03 | Up $7.82 | $45,936.20 | $45,923.72 | 1,258,191 |
| 03:27 PM | $45,927.21 | Up $19.44 | $45,928.12 | $45,907.04 | 1,241,981 |
| 03:26 PM | $45,907.77 | Down $ -29.76 | $45,939.87 | $45,906.95 | 1,126,935 |
| 03:25 PM | $45,937.53 | Up $2.63 | $45,949.49 | $45,929.30 | 1,078,659 |
| 03:24 PM | $45,934.90 | Down $ -21.39 | $45,956.26 | $45,933.91 | 1,463,536 |
| 03:23 PM | $45,956.29 | Down $ -38.61 | $45,995.55 | $45,956.29 | 1,018,695 |
| 03:22 PM | $45,994.90 | Down $ -19.65 | $46,015.03 | $45,987.05 | 1,054,780 |
| 03:21 PM | $46,014.55 | Up $24.69 | $46,015.33 | $45,989.92 | 1,238,976 |
| 03:20 PM | $45,989.86 | Up $10.59 | $45,989.86 | $45,975.83 | 1,265,483 |
| 03:19 PM | $45,979.27 | Up $7.98 | $45,989.58 | $45,971.21 | 1,028,550 |
| 03:18 PM | $45,971.29 | Up $4.66 | $45,990.50 | $45,967.66 | 1,241,761 |
| 03:17 PM | $45,966.63 | Down $ -3.41 | $45,980.73 | $45,962.15 | 956,927 |
| 03:16 PM | $45,970.04 | Down $ -12.66 | $45,989.53 | $45,958.15 | 925,269 |
| 03:15 PM | $45,982.70 | Up $38.40 | $45,984.28 | $45,934.78 | 1,274,424 |
| 03:14 PM | $45,944.30 | Up $8.24 | $45,944.83 | $45,930.05 | 1,051,089 |
| 03:13 PM | $45,936.06 | Up $7.31 | $45,942.73 | $45,919.88 | 993,572 |
| 03:12 PM | $45,928.75 | Up $1.03 | $45,936.71 | $45,924.94 | 952,976 |
| 03:11 PM | $45,927.72 | Down $ -27.62 | $45,955.76 | $45,927.26 | 878,777 |
| 03:10 PM | $45,955.34 | Up $10.80 | $45,955.34 | $45,938.43 | 920,267 |
| 03:09 PM | $45,944.54 | Down $ -5.81 | $45,949.65 | $45,940.60 | 763,240 |
| 03:08 PM | $45,950.35 | Up $2.22 | $45,977.03 | $45,946.90 | 888,470 |
| 03:07 PM | $45,948.13 | Down $ -24.99 | $45,966.80 | $45,947.28 | 982,507 |
| 03:06 PM | $45,973.12 | Up $6.94 | $45,980.16 | $45,950.38 | 1,081,994 |
| 03:05 PM | $45,966.18 | Up $16.95 | $45,975.91 | $45,941.41 | 898,212 |
| 03:04 PM | $45,949.23 | Down $ -13.09 | $45,969.32 | $45,948.79 | 810,955 |
| 03:03 PM | $45,962.32 | Up $13.18 | $45,968.43 | $45,939.54 | 866,974 |
| 03:02 PM | $45,949.14 | Down $ -26.07 | $45,984.26 | $45,946.88 | 1,208,823 |
| 03:01 PM | $45,975.21 | Down $ -44.14 | $46,020.36 | $45,974.80 | 1,499,561 |
| 03:00 PM | $46,019.35 | Down $ -16.19 | $46,034.62 | $45,999.58 | 1,477,893 |
| 02:59 PM | $46,035.54 | Up $19.41 | $46,041.91 | $46,010.70 | 1,157,626 |
| 02:58 PM | $46,016.13 | Up $4.91 | $46,021.68 | $46,009.63 | 1,154,367 |
| 02:57 PM | $46,011.22 | Up $48.18 | $46,011.87 | $45,960.60 | 1,021,684 |
| 02:56 PM | $45,963.04 | Down $ -31.47 | $45,995.15 | $45,955.23 | 1,158,095 |
| 02:55 PM | $45,994.51 | Up $34.59 | $45,998.54 | $45,959.74 | 1,090,623 |
| 02:54 PM | $45,959.92 | Up $19.49 | $45,970.91 | $45,947.84 | 968,510 |
| 02:53 PM | $45,940.43 | Up $7.32 | $45,940.88 | $45,923.94 | 933,732 |
| 02:52 PM | $45,933.11 | Down $ -0.49 | $45,933.86 | $45,910.73 | 642,877 |
| 02:51 PM | $45,933.60 | Down $ -17.22 | $45,951.28 | $45,910.83 | 743,384 |
| 02:50 PM | $45,950.82 | Up $39.36 | $45,952.07 | $45,923.45 | 926,430 |
| 02:49 PM | $45,911.46 | Down $ -10.03 | $45,925.32 | $45,906.07 | 583,278 |
| 02:48 PM | $45,921.49 | Up $8.86 | $45,924.30 | $45,905.22 | 616,358 |
| 02:47 PM | $45,912.63 | Up $20.91 | $45,919.62 | $45,885.87 | 660,702 |
| 02:46 PM | $45,891.72 | Down $ -27.13 | $45,922.85 | $45,890.59 | 805,226 |
| 02:45 PM | $45,918.85 | Down $ -38.55 | $45,959.92 | $45,915.35 | 737,819 |
| 02:44 PM | $45,957.40 | Up $48.11 | $45,957.40 | $45,910.07 | 823,848 |
| 02:43 PM | $45,909.29 | Down $ -47.57 | $45,965.85 | $45,909.29 | 859,446 |
| 02:42 PM | $45,956.86 | Up $53.98 | $45,958.68 | $45,893.09 | 938,501 |
| 02:41 PM | $45,902.88 | Up $18.90 | $45,903.02 | $45,876.52 | 795,603 |
| 02:40 PM | $45,883.98 | Down $ -16.29 | $45,899.75 | $45,883.98 | 785,815 |
| 02:39 PM | $45,900.27 | Up $1.76 | $45,907.86 | $45,898.23 | 643,881 |
| 02:38 PM | $45,898.51 | Down $ -33.85 | $45,938.62 | $45,896.57 | 897,740 |
| 02:37 PM | $45,932.36 | Up $3.28 | $45,961.79 | $45,932.19 | 935,466 |
| 02:36 PM | $45,929.08 | Down $ -2.85 | $45,951.85 | $45,918.81 | 957,136 |
| 02:35 PM | $45,931.93 | Up $15.51 | $45,944.48 | $45,921.01 | 1,022,845 |
| 02:34 PM | $45,916.42 | Up $5.56 | $45,916.66 | $45,894.86 | 1,120,535 |
| 02:33 PM | $45,910.86 | Up $13.25 | $45,920.89 | $45,896.57 | 945,453 |
| 02:32 PM | $45,897.61 | Down $ -30.73 | $45,931.42 | $45,895.17 | 759,189 |
| 02:31 PM | $45,928.34 | Up $1.56 | $45,933.26 | $45,915.80 | 1,084,014 |
| 02:30 PM | $45,926.78 | Down $ -36.82 | $45,962.43 | $45,923.84 | 1,042,203 |
| 02:29 PM | $45,963.60 | Down $ -15.32 | $45,992.10 | $45,962.93 | 1,022,001 |
| 02:28 PM | $45,978.92 | Up $14.14 | $45,983.69 | $45,959.89 | 1,202,910 |
| 02:27 PM | $45,964.78 | Up $45.21 | $45,967.03 | $45,919.13 | 1,109,736 |
| 02:26 PM | $45,919.57 | Down $ -10.62 | $45,935.30 | $45,906.45 | 793,878 |
| 02:25 PM | $45,930.19 | Up $50.47 | $45,930.43 | $45,878.57 | 1,279,639 |
| 02:24 PM | $45,879.72 | Down $ -44.98 | $45,924.33 | $45,877.19 | 787,112 |
| 02:23 PM | $45,924.70 | Up $10.32 | $45,937.33 | $45,912.24 | 690,838 |
| 02:22 PM | $45,914.38 | Down $ -19.56 | $45,935.42 | $45,914.38 | 757,122 |
| 02:21 PM | $45,933.94 | Up $9.04 | $45,935.84 | $45,911.35 | 862,351 |
| 02:20 PM | $45,924.90 | Up $46.67 | $45,928.17 | $45,878.24 | 1,052,520 |
| 02:19 PM | $45,878.23 | Down $ -29.61 | $45,919.09 | $45,868.15 | 908,867 |
| 02:18 PM | $45,907.84 | Up $12.59 | $45,927.11 | $45,901.22 | 962,093 |
| 02:17 PM | $45,895.25 | Up $44.19 | $45,895.99 | $45,839.75 | 1,265,358 |
| 02:16 PM | $45,851.06 | Up $4.72 | $45,856.00 | $45,839.75 | 786,404 |
| 02:15 PM | $45,846.34 | Down $ -17.11 | $45,861.85 | $45,835.10 | 758,462 |
| 02:14 PM | $45,863.45 | Up $17.56 | $45,868.23 | $45,838.36 | 1,082,379 |
| 02:13 PM | $45,845.89 | Up $2.23 | $45,864.18 | $45,842.73 | 963,896 |
| 02:12 PM | $45,843.66 | Down $ -28.06 | $45,871.06 | $45,827.94 | 1,016,909 |
| 02:11 PM | $45,871.72 | Up $16.30 | $45,877.51 | $45,856.14 | 1,045,709 |
| 02:10 PM | $45,855.42 | Down $ -0.52 | $45,875.33 | $45,835.52 | 1,049,078 |
| 02:09 PM | $45,855.94 | Up $56.88 | $45,857.79 | $45,795.16 | 1,130,017 |
| 02:08 PM | $45,799.06 | Down $ -3.65 | $45,808.33 | $45,778.83 | 1,537,876 |
| 02:07 PM | $45,802.71 | Down $ -7.74 | $45,815.92 | $45,798.23 | 733,774 |
| 02:06 PM | $45,810.45 | Down $ -15.98 | $45,826.17 | $45,810.45 | 968,017 |
| 02:05 PM | $45,826.43 | Up $44.86 | $45,826.43 | $45,768.90 | 1,444,404 |
| 02:04 PM | $45,781.57 | Down $ -6.78 | $45,809.52 | $45,778.40 | 1,103,280 |
| 02:03 PM | $45,788.35 | Down $ -8.89 | $45,801.60 | $45,785.27 | 1,144,292 |
| 02:02 PM | $45,797.24 | Down $ -10.15 | $45,832.46 | $45,795.02 | 875,811 |
| 02:01 PM | $45,807.39 | Up $1.82 | $45,826.63 | $45,805.06 | 892,797 |
| 02:00 PM | $45,805.57 | Up $15.63 | $45,805.97 | $45,779.35 | 879,499 |
| 01:59 PM | $45,789.94 | Down $ -9.00 | $45,827.00 | $45,789.64 | 1,174,654 |
| 01:58 PM | $45,798.94 | Up $46.85 | $45,798.94 | $45,755.70 | 1,327,107 |
| 01:57 PM | $45,752.09 | Down $ -10.85 | $45,781.39 | $45,747.84 | 1,103,546 |
| 01:56 PM | $45,762.94 | Down $ -2.86 | $45,765.83 | $45,747.56 | 960,060 |
| 01:55 PM | $45,765.80 | Up $15.21 | $45,765.80 | $45,748.00 | 1,376,808 |
| 01:54 PM | $45,750.59 | Down $ -4.81 | $45,761.56 | $45,746.71 | 746,022 |
| 01:53 PM | $45,755.40 | Down $ -23.25 | $45,791.74 | $45,755.40 | 877,981 |
| 01:52 PM | $45,778.65 | Down $ -7.28 | $45,787.50 | $45,763.63 | 1,000,334 |
| 01:51 PM | $45,785.93 | Up $6.09 | $45,804.96 | $45,780.63 | 1,212,619 |
| 01:50 PM | $45,779.84 | Down $ -46.15 | $45,824.91 | $45,760.31 | 1,362,495 |
| 01:49 PM | $45,825.99 | Down $ -1.73 | $45,841.56 | $45,825.78 | 546,975 |
| 01:48 PM | $45,827.72 | Down $ -10.62 | $45,837.78 | $45,819.99 | 753,642 |
| 01:47 PM | $45,838.34 | Down $ -0.45 | $45,860.92 | $45,838.34 | 811,426 |
| 01:46 PM | $45,838.79 | Down $ -12.13 | $45,864.72 | $45,838.79 | 871,262 |
| 01:45 PM | $45,850.92 | Down $ -15.07 | $45,866.39 | $45,848.35 | 891,039 |
| 01:44 PM | $45,865.99 | Down $ -16.68 | $45,882.63 | $45,865.13 | 798,753 |
| 01:43 PM | $45,882.67 | Up $2.96 | $45,890.05 | $45,875.20 | 676,945 |
| 01:42 PM | $45,879.71 | Down $ -22.57 | $45,911.72 | $45,876.72 | 827,483 |
| 01:41 PM | $45,902.28 | Up $7.71 | $45,905.96 | $45,885.85 | 936,698 |
| 01:40 PM | $45,894.57 | Down $ -14.71 | $45,913.36 | $45,887.59 | 853,677 |
| 01:39 PM | $45,909.28 | Down $ -10.65 | $45,926.66 | $45,900.80 | 732,570 |
| 01:38 PM | $45,919.93 | Down $ -8.03 | $45,937.31 | $45,896.94 | 1,052,434 |
| 01:37 PM | $45,927.96 | Down $ -7.03 | $45,943.37 | $45,924.42 | 720,904 |
| 01:36 PM | $45,934.99 | Down $ -46.09 | $45,980.78 | $45,934.99 | 775,206 |
| 01:35 PM | $45,981.08 | Down $ -13.55 | $45,992.83 | $45,965.06 | 718,915 |
| 01:34 PM | $45,994.63 | Up $40.35 | $45,995.53 | $45,949.22 | 1,212,359 |
| 01:33 PM | $45,954.28 | Down $ -21.59 | $45,981.17 | $45,948.60 | 1,321,934 |
| 01:32 PM | $45,975.87 | Down $ -59.36 | $46,045.92 | $45,975.87 | 947,534 |
| 01:31 PM | $46,035.23 | Up $3.58 | $46,043.52 | $46,022.66 | 669,419 |
| 01:30 PM | $46,031.65 | Down $ -0.61 | $46,036.43 | $46,016.96 | 958,506 |
| 01:29 PM | $46,032.26 | Up $14.80 | $46,043.89 | $46,007.50 | 888,463 |
| 01:28 PM | $46,017.46 | Up $13.60 | $46,026.14 | $45,988.04 | 785,617 |
| 01:27 PM | $46,003.86 | Up $10.82 | $46,006.75 | $45,976.60 | 605,699 |
| 01:26 PM | $45,993.04 | Down $ -25.84 | $46,022.72 | $45,993.04 | 693,877 |
| 01:25 PM | $46,018.88 | Up $27.06 | $46,019.26 | $45,990.42 | 699,407 |
| 01:24 PM | $45,991.82 | Down $ -53.96 | $46,052.83 | $45,991.66 | 877,233 |
| 01:23 PM | $46,045.78 | Down $ -5.43 | $46,052.06 | $46,020.46 | 729,004 |
| 01:22 PM | $46,051.21 | Up $12.90 | $46,055.89 | $46,035.95 | 720,290 |
| 01:21 PM | $46,038.31 | Down $ -37.48 | $46,086.18 | $46,028.87 | 1,054,226 |
| 01:20 PM | $46,075.79 | Up $4.75 | $46,085.85 | $46,059.22 | 1,038,219 |
| 01:19 PM | $46,071.04 | Up $38.98 | $46,072.68 | $46,031.97 | 931,007 |
| 01:18 PM | $46,032.06 | Down $ -23.02 | $46,055.80 | $46,022.06 | 1,153,139 |
| 01:17 PM | $46,055.08 | Down $ -11.44 | $46,089.46 | $46,055.08 | 1,201,739 |
| 01:16 PM | $46,066.52 | Down $ -48.65 | $46,116.69 | $46,060.98 | 1,441,748 |
| 01:15 PM | $46,115.17 | Down $ -21.86 | $46,144.82 | $46,115.17 | 1,357,269 |
| 01:14 PM | $46,137.03 | Up $64.11 | $46,137.03 | $46,082.61 | 1,312,630 |
| 01:13 PM | $46,072.92 | Up $25.27 | $46,075.84 | $46,052.88 | 1,723,532 |
| 01:12 PM | $46,047.65 | Up $19.39 | $46,049.43 | $46,029.25 | 1,339,720 |
| 01:11 PM | $46,028.26 | Up $30.09 | $46,034.96 | $46,000.97 | 1,313,884 |
| 01:10 PM | $45,998.17 | Down $ -9.75 | $46,015.38 | $45,979.90 | 1,089,784 |
| 01:09 PM | $46,007.92 | Up $15.33 | $46,008.18 | $45,987.08 | 1,002,527 |
| 01:08 PM | $45,992.59 | Up $18.59 | $46,001.53 | $45,977.43 | 1,031,383 |
| 01:07 PM | $45,974.00 | Down $ -15.97 | $45,996.57 | $45,970.80 | 1,320,153 |
| 01:06 PM | $45,989.97 | Up $49.35 | $45,991.51 | $45,945.44 | 1,445,008 |
| 01:05 PM | $45,940.62 | Up $18.24 | $45,947.30 | $45,917.43 | 1,264,164 |
| 01:04 PM | $45,922.38 | Up $5.41 | $45,930.57 | $45,917.31 | 1,048,990 |
| 01:03 PM | $45,916.97 | Down $ -0.48 | $45,938.03 | $45,911.44 | 1,513,596 |
| 01:02 PM | $45,917.45 | Up $39.66 | $45,928.34 | $45,876.97 | 1,261,130 |
| 01:01 PM | $45,877.79 | Down $ -11.43 | $45,911.26 | $45,868.99 | 1,255,126 |
| 01:00 PM | $45,889.22 | Up $37.48 | $45,889.22 | $45,824.32 | 1,237,654 |
| 12:59 PM | $45,851.74 | Up $3.85 | $45,882.56 | $45,840.76 | 1,285,318 |
| 12:58 PM | $45,847.89 | Up $43.53 | $45,847.89 | $45,806.30 | 887,901 |
| 12:57 PM | $45,804.36 | Down $ -15.42 | $45,843.38 | $45,798.73 | 1,414,465 |
| 12:56 PM | $45,819.78 | Down $ -5.30 | $45,833.55 | $45,808.69 | 1,148,969 |
| 12:55 PM | $45,825.08 | Up $35.14 | $45,825.08 | $45,779.28 | 1,098,789 |
| 12:54 PM | $45,789.94 | Up $4.16 | $45,794.21 | $45,780.63 | 994,840 |
| 12:53 PM | $45,785.78 | Down $ -32.40 | $45,824.15 | $45,784.71 | 1,017,953 |
| 12:52 PM | $45,818.18 | Down $ -0.76 | $45,860.90 | $45,818.18 | 1,141,360 |
| 12:51 PM | $45,818.94 | Up $19.19 | $45,833.88 | $45,796.18 | 1,067,626 |
| 12:50 PM | $45,799.75 | Up $44.30 | $45,799.75 | $45,756.94 | 1,359,201 |
| 12:49 PM | $45,755.45 | Up $8.93 | $45,775.14 | $45,741.03 | 927,476 |
| 12:48 PM | $45,746.52 | Down $ -15.27 | $45,785.87 | $45,741.72 | 1,106,494 |
| 12:47 PM | $45,761.79 | Down $ -9.08 | $45,802.26 | $45,753.19 | 1,062,787 |
| 12:46 PM | $45,770.87 | Down $ -6.76 | $45,777.25 | $45,751.27 | 1,432,699 |
| 12:45 PM | $45,777.63 | Down $ -3.25 | $45,785.69 | $45,754.99 | 1,223,900 |
| 12:44 PM | $45,780.88 | Down $ -13.95 | $45,799.81 | $45,780.87 | 1,108,517 |
| 12:43 PM | $45,794.83 | Down $ -39.52 | $45,843.53 | $45,794.83 | 1,414,492 |
| 12:42 PM | $45,834.35 | Down $ -32.32 | $45,868.26 | $45,834.35 | 1,026,836 |
| 12:41 PM | $45,866.67 | Down $ -10.63 | $45,897.31 | $45,866.67 | 1,074,247 |
| 12:40 PM | $45,877.30 | Down $ -19.21 | $45,892.52 | $45,851.74 | 1,331,627 |
| 12:39 PM | $45,896.51 | Up $28.08 | $45,905.87 | $45,869.87 | 1,339,529 |
| 12:38 PM | $45,868.43 | Up $57.36 | $45,868.43 | $45,804.65 | 1,358,363 |
| 12:37 PM | $45,811.07 | Up $9.83 | $45,832.23 | $45,798.25 | 1,422,140 |
| 12:36 PM | $45,801.24 | Up $1.16 | $45,806.12 | $45,761.01 | 2,276,102 |
| 12:35 PM | $45,800.08 | Down $ -60.14 | $45,865.39 | $45,792.66 | 1,738,883 |
| 12:34 PM | $45,860.22 | Up $4.95 | $45,875.24 | $45,847.21 | 1,281,890 |
| 12:33 PM | $45,855.27 | Down $ -38.63 | $45,890.70 | $45,855.27 | 1,133,146 |
| 12:32 PM | $45,893.90 | Up $10.15 | $45,921.62 | $45,887.67 | 1,252,373 |
| 12:31 PM | $45,883.75 | Down $ -65.71 | $45,947.76 | $45,883.75 | 1,606,373 |
| 12:30 PM | $45,949.46 | Up $30.81 | $45,968.12 | $45,916.47 | 1,496,267 |
| 12:29 PM | $45,918.65 | Down $ -12.03 | $45,928.07 | $45,898.14 | 1,150,953 |
| 12:28 PM | $45,930.68 | Up $16.87 | $45,941.57 | $45,911.58 | 2,007,056 |
| 12:27 PM | $45,913.81 | Down $ -26.32 | $45,966.79 | $45,912.55 | 1,323,304 |
| 12:26 PM | $45,940.13 | Up $81.43 | $45,940.13 | $45,856.65 | 1,559,853 |
| 12:25 PM | $45,858.70 | Down $ -46.18 | $45,908.15 | $45,843.60 | 2,659,612 |
| 12:24 PM | $45,904.88 | Down $ -23.58 | $45,947.61 | $45,904.39 | 1,560,064 |
| 12:23 PM | $45,928.46 | Up $7.78 | $45,945.95 | $45,916.31 | 1,292,647 |
| 12:22 PM | $45,920.68 | Down $ -12.36 | $45,960.92 | $45,904.96 | 1,627,831 |
| 12:21 PM | $45,933.04 | Up $49.05 | $45,933.04 | $45,881.68 | 1,854,557 |
| 12:20 PM | $45,883.99 | Down $ -9.99 | $45,922.65 | $45,848.10 | 2,317,404 |
| 12:19 PM | $45,893.98 | Up $11.05 | $45,911.55 | $45,869.53 | 1,660,745 |
| 12:18 PM | $45,882.93 | Up $9.21 | $45,900.92 | $45,865.23 | 1,946,394 |
| 12:17 PM | $45,873.72 | Down $ -18.83 | $45,907.47 | $45,873.38 | 1,575,229 |
| 12:16 PM | $45,892.55 | Down $ -63.79 | $45,963.18 | $45,890.00 | 1,704,201 |
| 12:15 PM | $45,956.34 | Down $ -44.38 | $45,995.60 | $45,944.47 | 1,475,073 |
| 12:14 PM | $46,000.72 | Up $65.36 | $46,028.76 | $45,935.34 | 2,174,549 |
| 12:13 PM | $45,935.36 | Down $ -26.10 | $45,964.01 | $45,922.62 | 1,795,947 |
| 12:12 PM | $45,961.46 | Up $13.21 | $45,963.34 | $45,921.07 | 2,135,170 |
| 12:11 PM | $45,948.25 | Down $ -52.52 | $46,003.70 | $45,946.19 | 1,909,615 |
| 12:10 PM | $46,000.77 | Down $ -23.24 | $46,032.94 | $45,988.88 | 1,383,262 |
| 12:09 PM | $46,024.01 | Down $ -66.87 | $46,088.48 | $46,022.29 | 1,023,749 |
| 12:08 PM | $46,090.88 | Up $61.20 | $46,094.89 | $46,029.70 | 2,020,681 |
| 12:07 PM | $46,029.68 | Up $0.42 | $46,039.13 | $45,986.95 | 2,277,406 |
| 12:06 PM | $46,029.26 | Down $ -28.23 | $46,062.24 | $46,027.87 | 1,649,124 |
| 12:05 PM | $46,057.49 | Down $ -47.65 | $46,121.51 | $46,053.08 | 1,272,467 |
| 12:04 PM | $46,105.14 | Up $40.79 | $46,111.11 | $46,070.11 | 1,267,201 |
| 12:03 PM | $46,064.35 | Down $ -28.17 | $46,107.81 | $46,060.86 | 1,545,206 |
| 12:02 PM | $46,092.52 | Down $ -36.59 | $46,137.13 | $46,083.44 | 1,786,156 |
| 12:01 PM | $46,129.11 | Up $66.43 | $46,129.11 | $46,055.81 | 1,838,969 |
| 12:00 PM | $46,062.68 | Up $43.32 | $46,107.75 | $46,001.88 | 2,721,963 |
| 11:59 AM | $46,019.36 | Down $ -59.18 | $46,073.59 | $45,997.06 | 2,354,897 |
| 11:58 AM | $46,078.54 | Down $ -24.33 | $46,101.10 | $46,044.47 | 3,286,665 |
| 11:57 AM | $46,102.87 | Down $ -13.44 | $46,119.61 | $46,083.79 | 2,152,936 |
| 11:56 AM | $46,116.31 | Down $ -15.60 | $46,142.00 | $46,116.31 | 1,827,811 |
| 11:55 AM | $46,131.91 | Down $ -66.45 | $46,200.02 | $46,128.38 | 1,849,335 |
| 11:54 AM | $46,198.36 | Down $ -85.39 | $46,278.96 | $46,188.68 | 3,114,639 |
| 11:53 AM | $46,283.75 | Up $18.05 | $46,299.19 | $46,266.38 | 1,416,209 |
| 11:52 AM | $46,265.70 | Down $ -56.64 | $46,326.92 | $46,265.70 | 1,804,022 |
| 11:51 AM | $46,322.34 | Up $47.25 | $46,323.13 | $46,250.53 | 1,975,018 |
| 11:50 AM | $46,275.09 | Up $19.35 | $46,278.87 | $46,254.10 | 1,158,398 |
| 11:49 AM | $46,255.74 | Down $ -15.50 | $46,284.60 | $46,235.42 | 1,776,381 |
| 11:48 AM | $46,271.24 | Up $3.27 | $46,271.24 | $46,246.76 | 1,661,673 |
| 11:47 AM | $46,267.97 | Up $20.03 | $46,273.50 | $46,230.29 | 1,964,886 |
| 11:46 AM | $46,247.94 | Down $ -22.29 | $46,272.96 | $46,247.80 | 1,454,902 |
| 11:45 AM | $46,270.23 | Up $0.17 | $46,287.27 | $46,245.18 | 2,037,889 |
| 11:44 AM | $46,270.06 | Down $ -41.35 | $46,329.02 | $46,263.52 | 1,513,991 |
| 11:43 AM | $46,311.41 | Up $38.00 | $46,332.06 | $46,278.94 | 2,057,070 |
| 11:42 AM | $46,273.41 | Down $ -32.59 | $46,308.21 | $46,270.67 | 2,126,838 |
| 11:41 AM | $46,306.00 | Down $ -4.44 | $46,324.35 | $46,297.28 | 2,210,017 |
| 11:40 AM | $46,310.44 | Down $ -39.73 | $46,350.37 | $46,306.97 | 1,588,189 |
| 11:39 AM | $46,350.17 | Up $42.96 | $46,357.29 | $46,312.86 | 1,985,781 |
| 11:38 AM | $46,307.21 | Down $ -62.57 | $46,372.75 | $46,300.20 | 2,057,378 |
| 11:37 AM | $46,369.78 | Down $ -13.12 | $46,388.69 | $46,366.31 | 1,701,015 |
| 11:36 AM | $46,382.90 | Down $ -5.84 | $46,398.31 | $46,382.15 | 1,697,014 |
| 11:35 AM | $46,388.74 | Down $ -16.99 | $46,414.73 | $46,384.80 | 1,897,069 |
| 11:34 AM | $46,405.73 | Down $ -2.82 | $46,418.39 | $46,397.90 | 1,435,450 |
| 11:33 AM | $46,408.55 | Up $5.90 | $46,420.37 | $46,399.36 | 1,180,861 |
| 11:32 AM | $46,402.65 | Down $ -10.93 | $46,423.44 | $46,402.65 | 1,232,084 |
| 11:31 AM | $46,413.58 | Down $ -36.72 | $46,452.44 | $46,397.98 | 1,502,943 |
| 11:30 AM | $46,450.30 | Up $5.35 | $46,450.30 | $46,422.77 | 1,421,769 |
| 11:29 AM | $46,444.95 | Down $ -45.72 | $46,476.85 | $46,442.79 | 1,593,382 |
| 11:28 AM | $46,490.67 | Up $2.32 | $46,505.36 | $46,481.73 | 1,608,240 |
| 11:27 AM | $46,488.35 | Up $50.22 | $46,488.35 | $46,440.83 | 1,620,394 |
| 11:26 AM | $46,438.13 | Up $12.36 | $46,443.67 | $46,424.26 | 1,736,245 |
| 11:25 AM | $46,425.77 | Down $ -9.03 | $46,435.87 | $46,399.66 | 1,997,997 |
| 11:24 AM | $46,434.80 | Down $ -14.08 | $46,449.40 | $46,426.76 | 1,216,351 |
| 11:23 AM | $46,448.88 | Up $13.07 | $46,448.88 | $46,423.63 | 1,721,407 |
| 11:22 AM | $46,435.81 | Down $ -27.25 | $46,466.19 | $46,410.51 | 1,668,539 |
| 11:21 AM | $46,463.06 | Down $ -4.17 | $46,487.00 | $46,454.78 | 1,366,060 |
| 11:20 AM | $46,467.23 | Up $4.20 | $46,478.51 | $46,455.79 | 1,729,622 |
| 11:19 AM | $46,463.03 | Down $ -12.54 | $46,475.46 | $46,448.04 | 1,469,124 |
| 11:18 AM | $46,475.57 | Down $ -19.53 | $46,509.51 | $46,470.74 | 2,001,107 |
| 11:17 AM | $46,495.10 | Down $ -14.24 | $46,507.59 | $46,485.53 | 2,318,696 |
| 11:16 AM | $46,509.34 | Down $ -16.09 | $46,523.75 | $46,491.13 | 2,151,093 |
| 11:15 AM | $46,525.43 | Down $ -30.90 | $46,553.29 | $46,523.04 | 2,135,409 |
| 11:14 AM | $46,556.33 | Down $ -29.64 | $46,587.04 | $46,550.08 | 1,509,394 |
| 11:13 AM | $46,585.97 | Down $ -1.88 | $46,595.60 | $46,579.90 | 1,878,009 |
| 11:12 AM | $46,587.85 | Down $ -32.50 | $46,621.73 | $46,582.87 | 2,357,372 |
| 11:11 AM | $46,620.35 | Down $ -8.49 | $46,628.51 | $46,617.10 | 1,616,048 |
| 11:10 AM | $46,628.84 | Up $2.08 | $46,631.17 | $46,610.33 | 1,625,175 |
| 11:09 AM | $46,626.76 | Down $ -28.96 | $46,654.50 | $46,626.76 | 1,323,753 |
| 11:08 AM | $46,655.72 | Down $ -6.33 | $46,673.74 | $46,654.75 | 1,262,121 |
| 11:07 AM | $46,662.05 | Down $ -20.32 | $46,687.65 | $46,658.12 | 1,616,358 |
| 11:06 AM | $46,682.37 | Up $18.48 | $46,697.11 | $46,663.03 | 1,568,260 |
| 11:05 AM | $46,663.89 | Down $ -2.35 | $46,670.53 | $46,651.36 | 2,074,412 |
| 11:04 AM | $46,666.24 | Down $ -23.23 | $46,688.72 | $46,664.54 | 1,551,682 |
| 11:03 AM | $46,689.47 | Up $12.11 | $46,690.32 | $46,675.67 | 1,652,049 |
| 11:02 AM | $46,677.36 | Up $6.42 | $46,678.03 | $46,666.07 | 1,272,217 |
| 11:01 AM | $46,670.94 | Down $ -27.86 | $46,702.27 | $46,670.94 | 1,582,045 |
| 11:00 AM | $46,698.80 | Down $ -7.12 | $46,704.24 | $46,687.40 | 2,072,928 |
| 10:59 AM | $46,705.92 | Down $ -14.59 | $46,726.99 | $46,701.69 | 1,072,901 |
| 10:58 AM | $46,720.51 | Down $ -13.27 | $46,730.96 | $46,718.39 | 1,160,073 |
| 10:57 AM | $46,733.78 | Up $15.95 | $46,741.69 | $46,718.81 | 1,569,759 |
| 10:56 AM | $46,717.83 | Down $ -19.66 | $46,736.87 | $46,712.82 | 1,527,503 |
| 10:55 AM | $46,737.49 | Down $ -15.20 | $46,752.78 | $46,728.55 | 2,872,160 |
| 10:54 AM | $46,752.69 | Down $ -23.73 | $46,780.09 | $46,752.69 | 922,577 |
| 10:53 AM | $46,776.42 | Down $ -13.01 | $46,791.88 | $46,772.11 | 1,083,585 |
| 10:52 AM | $46,789.43 | Up $3.00 | $46,794.52 | $46,782.11 | 1,279,891 |
| 10:51 AM | $46,786.43 | Down $ -6.58 | $46,790.98 | $46,771.30 | 1,061,967 |
| 10:50 AM | $46,793.01 | Up $9.15 | $46,794.84 | $46,770.66 | 1,533,301 |
| 10:49 AM | $46,783.86 | Up $9.49 | $46,786.92 | $46,768.66 | 872,016 |
| 10:48 AM | $46,774.37 | Down $ -26.31 | $46,800.08 | $46,759.78 | 1,583,504 |
| 10:47 AM | $46,800.68 | Down $ -18.43 | $46,825.11 | $46,795.12 | 1,002,666 |
| 10:46 AM | $46,819.11 | Down $ -26.62 | $46,853.47 | $46,810.82 | 1,072,334 |
| 10:45 AM | $46,845.73 | Down $ -1.90 | $46,856.75 | $46,837.54 | 1,686,232 |
| 10:44 AM | $46,847.63 | Up $1.42 | $46,856.32 | $46,846.47 | 1,192,657 |
| 10:43 AM | $46,846.21 | Up $17.02 | $46,851.36 | $46,829.55 | 1,223,719 |
| 10:42 AM | $46,829.19 | Down $ -2.36 | $46,836.50 | $46,819.41 | 1,157,757 |
| 10:41 AM | $46,831.55 | Down $ -15.71 | $46,849.66 | $46,831.06 | 1,116,038 |
| 10:40 AM | $46,847.26 | Down $ -2.77 | $46,853.73 | $46,841.85 | 1,166,500 |
| 10:39 AM | $46,850.03 | Up $10.72 | $46,852.16 | $46,830.05 | 1,094,143 |
| 10:38 AM | $46,839.31 | Up $0.19 | $46,843.59 | $46,830.11 | 1,503,710 |
| 10:37 AM | $46,839.12 | Up $16.10 | $46,840.96 | $46,814.74 | 1,586,266 |
| 10:36 AM | $46,823.02 | Up $14.17 | $46,823.89 | $46,809.47 | 1,108,456 |
| 10:35 AM | $46,808.85 | Up $24.04 | $46,812.20 | $46,780.81 | 1,128,101 |
| 10:34 AM | $46,784.81 | Up $2.27 | $46,794.85 | $46,775.04 | 1,103,017 |
| 10:33 AM | $46,782.54 | Down $ -32.10 | $46,812.88 | $46,771.00 | 1,311,402 |
| 10:32 AM | $46,814.64 | Down $ -11.37 | $46,828.62 | $46,808.04 | 1,286,519 |
| 10:31 AM | $46,826.01 | Up $1.53 | $46,826.01 | $46,805.90 | 1,521,829 |
| 10:30 AM | $46,824.48 | Down $ -11.08 | $46,843.69 | $46,820.68 | 1,229,173 |
| 10:29 AM | $46,835.56 | Up $6.16 | $46,838.52 | $46,822.48 | 1,144,421 |
| 10:28 AM | $46,829.40 | Up $22.68 | $46,829.40 | $46,808.75 | 1,090,011 |
| 10:27 AM | $46,806.72 | Down $ -12.46 | $46,815.87 | $46,790.87 | 1,128,342 |
| 10:26 AM | $46,819.18 | Up $0.81 | $46,823.73 | $46,810.24 | 1,547,756 |
| 10:25 AM | $46,818.37 | Up $3.67 | $46,818.93 | $46,808.47 | 1,424,835 |
| 10:24 AM | $46,814.70 | Down $ -0.41 | $46,827.33 | $46,811.88 | 1,130,669 |
| 10:23 AM | $46,815.11 | Up $36.61 | $46,818.94 | $46,779.09 | 1,408,755 |
| 10:22 AM | $46,778.50 | Up $21.28 | $46,783.02 | $46,761.44 | 1,330,655 |
| 10:21 AM | $46,757.22 | Up $2.49 | $46,765.89 | $46,752.53 | 1,472,597 |
| 10:20 AM | $46,754.73 | Down $ -1.95 | $46,770.05 | $46,751.66 | 1,786,793 |
| 10:19 AM | $46,756.68 | Up $0.52 | $46,767.14 | $46,751.09 | 1,383,923 |
| 10:18 AM | $46,756.16 | Up $44.14 | $46,756.36 | $46,711.83 | 1,921,463 |
| 10:17 AM | $46,712.02 | Up $24.09 | $46,712.02 | $46,681.56 | 1,709,558 |
| 10:16 AM | $46,687.93 | Down $ -10.04 | $46,711.76 | $46,685.53 | 1,848,925 |
| 10:15 AM | $46,697.97 | Up $9.37 | $46,702.83 | $46,678.16 | 1,684,701 |
| 10:14 AM | $46,688.60 | Down $ -21.68 | $46,708.55 | $46,682.98 | 2,044,904 |
| 10:13 AM | $46,710.28 | Down $ -10.57 | $46,722.53 | $46,707.99 | 1,728,451 |
| 10:12 AM | $46,720.85 | Up $3.54 | $46,733.02 | $46,715.31 | 1,831,154 |
| 10:11 AM | $46,717.31 | Up $7.04 | $46,722.66 | $46,703.20 | 1,577,213 |
| 10:10 AM | $46,710.27 | Up $32.89 | $46,721.77 | $46,677.53 | 2,000,742 |
| 10:09 AM | $46,677.38 | Down $ -18.86 | $46,697.95 | $46,677.38 | 1,628,343 |
| 10:08 AM | $46,696.24 | Down $ -24.08 | $46,722.26 | $46,696.24 | 1,411,463 |
| 10:07 AM | $46,720.32 | Down $ -46.73 | $46,767.25 | $46,720.09 | 1,715,377 |
| 10:06 AM | $46,767.05 | Down $ -22.99 | $46,790.56 | $46,763.40 | 2,155,375 |
| 10:05 AM | $46,790.04 | Down $ -26.18 | $46,812.46 | $46,784.64 | 1,932,169 |
| 10:04 AM | $46,816.22 | Up $2.63 | $46,823.95 | $46,810.34 | 1,778,853 |
| 10:03 AM | $46,813.59 | Up $7.65 | $46,816.92 | $46,800.45 | 1,630,437 |
| 10:02 AM | $46,805.94 | Down $ -12.02 | $46,818.67 | $46,796.41 | 1,870,864 |
| 10:01 AM | $46,817.96 | Up $19.97 | $46,821.87 | $46,800.49 | 1,650,749 |
| 10:00 AM | $46,797.99 | Up $2.69 | $46,820.93 | $46,789.45 | 2,125,151 |
| 09:59 AM | $46,795.30 | Up $16.85 | $46,800.70 | $46,780.59 | 1,924,239 |
| 09:58 AM | $46,778.45 | Up $18.35 | $46,783.47 | $46,759.15 | 1,654,065 |
| 09:57 AM | $46,760.10 | Up $23.21 | $46,761.05 | $46,736.51 | 2,087,190 |
| 09:56 AM | $46,736.89 | Up $3.75 | $46,741.65 | $46,718.65 | 2,201,200 |
| 09:55 AM | $46,733.14 | Up $8.59 | $46,736.30 | $46,720.77 | 1,992,450 |
| 09:54 AM | $46,724.55 | Down $ -23.89 | $46,749.78 | $46,720.24 | 2,559,615 |
| 09:53 AM | $46,748.44 | Down $ -14.06 | $46,764.75 | $46,746.66 | 2,191,547 |
| 09:52 AM | $46,762.50 | Down $ -14.35 | $46,777.78 | $46,757.96 | 2,202,469 |
| 09:51 AM | $46,776.85 | Down $ -8.67 | $46,793.10 | $46,765.35 | 2,612,585 |
| 09:50 AM | $46,785.52 | Up $3.09 | $46,791.49 | $46,771.40 | 2,045,686 |
| 09:49 AM | $46,782.43 | Down $ -15.26 | $46,815.89 | $46,782.43 | 2,365,650 |
| 09:48 AM | $46,797.69 | Up $20.80 | $46,807.59 | $46,772.76 | 2,342,384 |
| 09:47 AM | $46,776.89 | Up $50.52 | $46,778.88 | $46,728.28 | 3,492,032 |
| 09:46 AM | $46,726.37 | Up $26.01 | $46,728.58 | $46,686.55 | 2,736,191 |
| 09:45 AM | $46,700.36 | Down $ -25.28 | $46,735.81 | $46,689.76 | 3,155,023 |
| 09:44 AM | $46,725.64 | Down $ -29.01 | $46,748.24 | $46,719.59 | 2,807,588 |
| 09:43 AM | $46,754.65 | Up $55.30 | $46,760.64 | $46,699.29 | 3,027,737 |
| 09:42 AM | $46,699.35 | Up $3.04 | $46,725.84 | $46,697.86 | 2,607,387 |
| 09:41 AM | $46,696.31 | Down $ -39.69 | $46,743.85 | $46,693.87 | 2,874,934 |
| 09:40 AM | $46,736.00 | Up $9.47 | $46,750.73 | $46,724.43 | 3,136,452 |
| 09:39 AM | $46,726.53 | Down $ -7.95 | $46,735.82 | $46,710.47 | 3,182,506 |
| 09:38 AM | $46,734.48 | Down $ -12.42 | $46,772.00 | $46,734.48 | 2,847,686 |
| 09:37 AM | $46,746.90 | Down $ -19.29 | $46,765.03 | $46,741.95 | 3,438,599 |
| 09:36 AM | $46,766.19 | Up $22.94 | $46,772.60 | $46,743.66 | 2,959,771 |
| 09:35 AM | $46,743.25 | Up $3.57 | $46,758.51 | $46,716.30 | 3,920,443 |
| 09:34 AM | $46,739.68 | Down $ -7.97 | $46,777.58 | $46,736.56 | 4,152,086 |
| 09:33 AM | $46,747.65 | Down $ -34.35 | $46,786.43 | $46,731.69 | 4,612,752 |
| 09:32 AM | $46,782.00 | Up $32.72 | $46,782.00 | $46,734.95 | 5,390,924 |
| 09:31 AM | $46,749.28 | Up $51.22 | $46,770.15 | $46,697.63 | 5,894,704 |
| 09:30 AM | $46,698.06 | Up $559.29 | $46,698.06 | $46,567.51 | 11,962,865 |
| Previous close | $46,138.77 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-11-2025 | $45,752.26 | $46,010.35 | $46,144.82 | $45,728.93 | 407,768,357 |
| 19-11-2025 | $46,138.77 | $46,037.16 | $46,221.71 | $45,905.19 | 338,036,470 |
| 18-11-2025 | $46,091.74 | $46,132.35 | $46,372.81 | $45,920.02 | 330,769,573 |
| 17-11-2025 | $46,590.24 | $47,152.57 | $47,167.97 | $46,430.27 | 308,866,511 |
| 14-11-2025 | $47,147.48 | $47,316.89 | $47,380.07 | $47,104.97 | 302,374,011 |
| 13-11-2025 | $47,457.22 | $47,830.84 | $47,895.95 | $47,411.10 | 356,933,185 |
| 12-11-2025 | $48,254.82 | $48,252.78 | $48,370.37 | $48,232.29 | 302,833,382 |
| 11-11-2025 | $47,927.96 | $47,674.37 | $47,974.37 | $47,665.39 | 265,434,448 |
| 10-11-2025 | $47,368.63 | $47,045.39 | $47,412.89 | $47,040.71 | 287,144,859 |
| 07-11-2025 | $46,987.10 | $46,555.14 | $46,996.71 | $46,495.62 | 351,502,971 |
| 06-11-2025 | $46,912.30 | $46,798.18 | $47,094.47 | $46,795.19 | 323,797,791 |
| 05-11-2025 | $47,311.00 | $47,239.59 | $47,460.36 | $47,235.38 | 289,348,749 |
| 04-11-2025 | $47,085.24 | $47,211.10 | $47,211.54 | $46,981.55 | 311,934,648 |
| 03-11-2025 | $47,336.68 | $47,407.45 | $47,432.93 | $47,283.02 | 325,142,360 |
| 31-10-2025 | $47,562.87 | $47,416.04 | $47,718.38 | $47,347.28 | 346,309,466 |
| 30-10-2025 | $47,522.12 | $47,811.55 | $47,811.55 | $47,490.49 | 322,241,672 |
| 29-10-2025 | $47,632.00 | $47,972.78 | $47,975.38 | $47,448.59 | 314,581,952 |
| 28-10-2025 | $47,706.37 | $47,867.80 | $47,943.16 | $47,692.15 | 363,117,000 |
| 27-10-2025 | $47,544.59 | $47,454.84 | $47,564.52 | $47,381.05 | 226,446,682 |
| 24-10-2025 | $47,207.12 | $47,235.77 | $47,311.18 | $47,191.13 | 205,076,656 |
| 23-10-2025 | $46,734.61 | $46,716.34 | $46,802.15 | $46,649.29 | 215,030,549 |
| 22-10-2025 | $46,590.41 | $46,717.33 | $46,726.77 | $46,461.52 | 217,839,109 |
| 21-10-2025 | $46,924.74 | $46,980.32 | $47,046.33 | $46,921.06 | 199,856,366 |
| 20-10-2025 | $46,706.58 | $46,629.84 | $46,759.27 | $46,629.04 | 210,982,011 |
| 17-10-2025 | $46,190.61 | $46,088.97 | $46,327.07 | $46,014.20 | 227,511,437 |
| 16-10-2025 | $45,952.24 | $46,137.51 | $46,208.43 | $45,781.18 | 244,193,602 |
| 15-10-2025 | $46,253.31 | $46,314.07 | $46,346.49 | $46,027.23 | 241,245,256 |
| 14-10-2025 | $46,270.46 | $46,370.63 | $46,522.67 | $46,180.96 | 251,009,393 |
| 13-10-2025 | $46,067.58 | $46,127.63 | $46,153.49 | $45,962.83 | 187,674,460 |
| 10-10-2025 | $45,479.60 | $45,787.07 | $45,881.11 | $45,470.72 | 322,346,090 |
Graphs are not available, please refer to the detailed table