Dow Jones Industrial Average
Find a quote
Dow Jones Industrial Average
46,138.77 Up 0.00 (0.00 %)
Delayed : 2025/11/19 16:40:28
- Previous close $46,138.77
- Opening $46,138.68
- Price Ask $46,072.22
- Price Bid $46,072.22
- Size Bid N/A
- Size Ask N/A
- Today High $46,299.13
- Today Low $45,905.19
- 52 Weeks High $48,431.57
- 52 Weeks Low $36,611.78
- Volume 555,373,660
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $46,138.77 | Down $ -2.25 | $46,138.81 | $46,135.49 | 68,542,334 |
| 03:59 PM | $46,141.02 | Up $7.02 | $46,145.76 | $46,125.52 | 10,225,557 |
| 03:58 PM | $46,134.00 | Up $3.96 | $46,145.92 | $46,123.31 | 5,993,779 |
| 03:57 PM | $46,130.04 | Down $ -14.81 | $46,152.45 | $46,124.71 | 4,368,621 |
| 03:56 PM | $46,144.85 | Down $ -18.12 | $46,163.13 | $46,141.03 | 3,987,923 |
| 03:55 PM | $46,162.97 | Up $7.54 | $46,186.65 | $46,153.38 | 3,801,803 |
| 03:54 PM | $46,155.43 | Up $3.86 | $46,170.91 | $46,148.78 | 3,297,868 |
| 03:53 PM | $46,151.57 | Down $ -7.39 | $46,165.44 | $46,141.11 | 2,128,646 |
| 03:52 PM | $46,158.96 | Up $9.83 | $46,160.88 | $46,146.32 | 2,046,261 |
| 03:51 PM | $46,149.13 | Up $34.18 | $46,149.16 | $46,117.22 | 2,076,474 |
| 03:50 PM | $46,114.95 | Up $44.91 | $46,133.56 | $46,072.25 | 2,768,889 |
| 03:49 PM | $46,070.04 | Down $ -43.03 | $46,111.41 | $46,069.99 | 1,840,226 |
| 03:48 PM | $46,113.07 | Up $4.99 | $46,116.20 | $46,102.91 | 1,350,343 |
| 03:47 PM | $46,108.08 | Down $ -6.99 | $46,121.41 | $46,101.22 | 1,335,416 |
| 03:46 PM | $46,115.07 | Down $ -3.78 | $46,122.18 | $46,103.04 | 1,565,664 |
| 03:45 PM | $46,118.85 | Down $ -39.33 | $46,158.51 | $46,118.64 | 1,558,839 |
| 03:44 PM | $46,158.18 | Up $21.45 | $46,160.57 | $46,137.36 | 1,497,930 |
| 03:43 PM | $46,136.73 | Up $0.22 | $46,139.40 | $46,128.82 | 1,198,559 |
| 03:42 PM | $46,136.51 | Down $ -10.56 | $46,156.51 | $46,131.99 | 1,238,661 |
| 03:41 PM | $46,147.07 | Down $ -0.28 | $46,155.03 | $46,140.49 | 1,150,181 |
| 03:40 PM | $46,147.35 | Down $ -32.48 | $46,181.66 | $46,146.92 | 1,373,645 |
| 03:39 PM | $46,179.83 | Down $ -29.84 | $46,219.40 | $46,175.51 | 1,734,142 |
| 03:38 PM | $46,209.67 | Down $ -0.64 | $46,221.71 | $46,209.55 | 1,642,125 |
| 03:37 PM | $46,210.31 | Up $32.35 | $46,210.41 | $46,169.22 | 1,466,127 |
| 03:36 PM | $46,177.96 | Up $17.21 | $46,179.16 | $46,161.28 | 1,245,776 |
| 03:35 PM | $46,160.75 | Up $13.81 | $46,161.72 | $46,147.03 | 1,262,845 |
| 03:34 PM | $46,146.94 | Down $ -4.63 | $46,149.55 | $46,139.89 | 1,021,295 |
| 03:33 PM | $46,151.57 | Up $8.83 | $46,155.16 | $46,138.21 | 986,480 |
| 03:32 PM | $46,142.74 | Up $4.65 | $46,148.46 | $46,127.02 | 1,023,775 |
| 03:31 PM | $46,138.09 | Down $ -1.22 | $46,156.09 | $46,135.44 | 1,252,411 |
| 03:30 PM | $46,139.31 | Down $ -12.88 | $46,152.64 | $46,133.49 | 1,316,747 |
| 03:29 PM | $46,152.19 | Down $ -6.57 | $46,161.96 | $46,145.17 | 1,024,110 |
| 03:28 PM | $46,158.76 | Up $13.13 | $46,159.71 | $46,147.18 | 1,107,899 |
| 03:27 PM | $46,145.63 | Up $9.85 | $46,151.09 | $46,135.70 | 1,077,641 |
| 03:26 PM | $46,135.78 | Up $1.51 | $46,141.93 | $46,128.90 | 925,551 |
| 03:25 PM | $46,134.27 | Down $ -13.28 | $46,144.72 | $46,128.09 | 869,546 |
| 03:24 PM | $46,147.55 | Up $17.70 | $46,151.42 | $46,123.49 | 1,243,474 |
| 03:23 PM | $46,129.85 | Down $ -37.13 | $46,166.39 | $46,128.45 | 1,384,958 |
| 03:22 PM | $46,166.98 | Down $ -5.80 | $46,179.43 | $46,166.92 | 1,042,180 |
| 03:21 PM | $46,172.78 | Down $ -8.32 | $46,189.26 | $46,167.57 | 1,098,084 |
| 03:20 PM | $46,181.10 | Down $ -5.72 | $46,202.13 | $46,181.10 | 1,172,892 |
| 03:19 PM | $46,186.82 | Up $12.22 | $46,190.21 | $46,176.40 | 1,703,198 |
| 03:18 PM | $46,174.60 | Up $36.68 | $46,174.60 | $46,137.89 | 1,138,704 |
| 03:17 PM | $46,137.92 | Up $5.02 | $46,138.06 | $46,123.32 | 961,186 |
| 03:16 PM | $46,132.90 | Up $29.44 | $46,133.06 | $46,102.92 | 1,166,331 |
| 03:15 PM | $46,103.46 | Up $20.50 | $46,109.92 | $46,086.64 | 1,200,384 |
| 03:14 PM | $46,082.96 | Up $6.27 | $46,087.31 | $46,079.32 | 642,891 |
| 03:13 PM | $46,076.69 | Down $ -0.16 | $46,076.75 | $46,062.98 | 767,550 |
| 03:12 PM | $46,076.85 | Up $7.28 | $46,077.13 | $46,065.48 | 839,306 |
| 03:11 PM | $46,069.57 | Up $5.63 | $46,074.20 | $46,064.71 | 926,069 |
| 03:10 PM | $46,063.94 | Up $14.72 | $46,063.94 | $46,048.86 | 777,173 |
| 03:09 PM | $46,049.22 | Up $1.60 | $46,051.77 | $46,046.33 | 764,687 |
| 03:08 PM | $46,047.62 | Up $3.22 | $46,050.51 | $46,042.52 | 894,162 |
| 03:07 PM | $46,044.40 | Down $ -9.69 | $46,052.52 | $46,034.81 | 618,402 |
| 03:06 PM | $46,054.09 | Up $15.31 | $46,054.63 | $46,038.55 | 737,331 |
| 03:05 PM | $46,038.78 | Down $ -1.95 | $46,044.00 | $46,032.04 | 643,195 |
| 03:04 PM | $46,040.73 | Up $12.13 | $46,042.05 | $46,028.32 | 976,417 |
| 03:03 PM | $46,028.60 | Up $11.59 | $46,037.57 | $46,014.20 | 687,712 |
| 03:02 PM | $46,017.01 | Down $ -13.43 | $46,029.63 | $46,000.73 | 707,144 |
| 03:01 PM | $46,030.44 | Up $5.43 | $46,034.02 | $46,021.42 | 1,028,609 |
| 03:00 PM | $46,025.01 | Up $12.61 | $46,035.55 | $46,008.87 | 1,056,753 |
| 02:59 PM | $46,012.40 | Up $18.88 | $46,013.37 | $45,992.75 | 852,060 |
| 02:58 PM | $45,993.52 | Down $ -6.19 | $46,014.39 | $45,991.67 | 849,075 |
| 02:57 PM | $45,999.71 | Down $ -36.19 | $46,040.55 | $45,996.29 | 879,110 |
| 02:56 PM | $46,035.90 | Down $ -0.27 | $46,043.51 | $46,022.05 | 872,839 |
| 02:55 PM | $46,036.17 | Up $22.84 | $46,043.75 | $46,015.19 | 1,213,122 |
| 02:54 PM | $46,013.33 | Up $34.62 | $46,013.35 | $45,976.13 | 940,572 |
| 02:53 PM | $45,978.71 | Up $13.97 | $45,978.71 | $45,965.57 | 797,530 |
| 02:52 PM | $45,964.74 | Up $0.10 | $45,970.02 | $45,947.34 | 946,511 |
| 02:51 PM | $45,964.64 | Up $16.74 | $45,968.56 | $45,948.18 | 1,004,991 |
| 02:50 PM | $45,947.90 | Up $17.46 | $45,949.31 | $45,931.41 | 830,415 |
| 02:49 PM | $45,930.44 | Up $10.65 | $45,931.14 | $45,913.95 | 817,255 |
| 02:48 PM | $45,919.79 | Up $12.57 | $45,920.57 | $45,906.80 | 761,472 |
| 02:47 PM | $45,907.22 | Down $ -7.86 | $45,932.67 | $45,905.19 | 696,900 |
| 02:46 PM | $45,915.08 | Down $ -27.49 | $45,940.62 | $45,914.53 | 842,555 |
| 02:45 PM | $45,942.57 | Up $14.09 | $45,945.64 | $45,927.42 | 852,509 |
| 02:44 PM | $45,928.48 | Down $ -3.96 | $45,933.29 | $45,920.17 | 696,268 |
| 02:43 PM | $45,932.44 | Up $11.55 | $45,937.72 | $45,925.76 | 834,475 |
| 02:42 PM | $45,920.89 | Down $ -10.16 | $45,943.43 | $45,913.79 | 910,513 |
| 02:41 PM | $45,931.05 | Down $ -4.65 | $45,934.79 | $45,919.93 | 846,596 |
| 02:40 PM | $45,935.70 | Up $9.19 | $45,938.79 | $45,923.83 | 839,510 |
| 02:39 PM | $45,926.51 | Down $ -6.25 | $45,945.05 | $45,924.39 | 762,835 |
| 02:38 PM | $45,932.76 | Up $4.68 | $45,938.36 | $45,928.15 | 799,349 |
| 02:37 PM | $45,928.08 | Down $ -20.48 | $45,948.39 | $45,927.53 | 958,816 |
| 02:36 PM | $45,948.56 | Down $ -10.89 | $45,959.72 | $45,943.66 | 662,312 |
| 02:35 PM | $45,959.45 | Up $8.83 | $45,966.07 | $45,954.63 | 697,894 |
| 02:34 PM | $45,950.62 | Up $6.71 | $45,956.16 | $45,941.76 | 492,719 |
| 02:33 PM | $45,943.91 | Down $ -1.90 | $45,947.03 | $45,933.38 | 643,605 |
| 02:32 PM | $45,945.81 | Down $ -0.88 | $45,961.30 | $45,938.32 | 827,206 |
| 02:31 PM | $45,946.69 | Down $ -26.68 | $45,973.56 | $45,945.25 | 988,588 |
| 02:30 PM | $45,973.37 | Up $26.39 | $45,977.88 | $45,944.88 | 920,784 |
| 02:29 PM | $45,946.98 | Up $4.32 | $45,949.82 | $45,941.50 | 745,940 |
| 02:28 PM | $45,942.66 | Up $8.85 | $45,957.53 | $45,934.43 | 696,281 |
| 02:27 PM | $45,933.81 | Down $ -10.93 | $45,958.69 | $45,932.22 | 716,021 |
| 02:26 PM | $45,944.74 | Down $ -40.56 | $45,984.70 | $45,938.38 | 1,077,474 |
| 02:25 PM | $45,985.30 | Down $ -29.64 | $46,013.12 | $45,985.30 | 765,664 |
| 02:24 PM | $46,014.94 | Up $4.09 | $46,020.20 | $46,004.67 | 513,999 |
| 02:23 PM | $46,010.85 | Down $ -5.92 | $46,015.88 | $46,005.78 | 588,031 |
| 02:22 PM | $46,016.77 | Down $ -17.10 | $46,034.69 | $46,015.70 | 669,980 |
| 02:21 PM | $46,033.87 | Up $5.14 | $46,041.15 | $46,030.60 | 601,784 |
| 02:20 PM | $46,028.73 | Down $ -6.12 | $46,034.42 | $46,014.08 | 657,610 |
| 02:19 PM | $46,034.85 | Down $ -5.84 | $46,044.99 | $46,027.66 | 620,163 |
| 02:18 PM | $46,040.69 | Down $ -14.50 | $46,057.96 | $46,038.69 | 564,169 |
| 02:17 PM | $46,055.19 | Down $ -0.22 | $46,055.19 | $46,037.48 | 675,939 |
| 02:16 PM | $46,055.41 | Down $ -6.32 | $46,071.55 | $46,055.04 | 506,782 |
| 02:15 PM | $46,061.73 | Down $ -21.36 | $46,095.43 | $46,055.46 | 877,428 |
| 02:14 PM | $46,083.09 | Up $14.46 | $46,083.09 | $46,068.22 | 964,378 |
| 02:13 PM | $46,068.63 | Up $5.53 | $46,083.72 | $46,065.41 | 695,609 |
| 02:12 PM | $46,063.10 | Down $ -5.02 | $46,077.97 | $46,061.81 | 890,942 |
| 02:11 PM | $46,068.12 | Down $ -12.60 | $46,084.86 | $46,067.11 | 677,786 |
| 02:10 PM | $46,080.72 | Down $ -23.68 | $46,101.84 | $46,076.50 | 731,408 |
| 02:09 PM | $46,104.40 | Down $ -5.43 | $46,121.75 | $46,098.98 | 613,514 |
| 02:08 PM | $46,109.83 | Up $16.47 | $46,109.83 | $46,087.96 | 660,121 |
| 02:07 PM | $46,093.36 | Down $ -4.63 | $46,106.45 | $46,088.99 | 590,695 |
| 02:06 PM | $46,097.99 | Down $ -18.60 | $46,123.03 | $46,097.99 | 910,072 |
| 02:05 PM | $46,116.59 | Up $0.07 | $46,117.28 | $46,102.09 | 681,628 |
| 02:04 PM | $46,116.52 | Down $ -9.50 | $46,129.91 | $46,110.63 | 703,778 |
| 02:03 PM | $46,126.02 | Up $0.00 | $46,133.07 | $46,123.53 | 472,485 |
| 02:02 PM | $46,126.02 | Down $ -5.09 | $46,136.82 | $46,125.38 | 728,009 |
| 02:01 PM | $46,131.11 | Up $21.73 | $46,131.11 | $46,108.38 | 753,081 |
| 02:00 PM | $46,109.38 | Down $ -30.99 | $46,146.62 | $46,095.54 | 1,200,544 |
| 01:59 PM | $46,140.37 | Down $ -2.87 | $46,140.94 | $46,127.62 | 785,727 |
| 01:58 PM | $46,143.24 | Down $ -7.91 | $46,154.13 | $46,143.24 | 696,635 |
| 01:57 PM | $46,151.15 | Up $3.81 | $46,162.86 | $46,147.52 | 655,280 |
| 01:56 PM | $46,147.34 | Up $22.88 | $46,147.59 | $46,121.91 | 724,006 |
| 01:55 PM | $46,124.46 | Down $ -2.38 | $46,133.96 | $46,121.39 | 827,457 |
| 01:54 PM | $46,126.84 | Up $14.79 | $46,128.02 | $46,111.89 | 671,464 |
| 01:53 PM | $46,112.05 | Down $ -2.08 | $46,122.77 | $46,107.94 | 580,569 |
| 01:52 PM | $46,114.13 | Up $13.03 | $46,114.13 | $46,100.64 | 580,781 |
| 01:51 PM | $46,101.10 | Up $23.26 | $46,103.09 | $46,074.92 | 676,853 |
| 01:50 PM | $46,077.84 | Up $35.62 | $46,080.44 | $46,045.75 | 723,538 |
| 01:49 PM | $46,042.22 | Up $3.04 | $46,043.39 | $46,028.75 | 644,585 |
| 01:48 PM | $46,039.18 | Down $ -16.99 | $46,058.42 | $46,039.18 | 494,925 |
| 01:47 PM | $46,056.17 | Up $11.26 | $46,059.80 | $46,046.66 | 509,522 |
| 01:46 PM | $46,044.91 | Down $ -16.19 | $46,064.33 | $46,039.78 | 526,387 |
| 01:45 PM | $46,061.10 | Down $ -13.39 | $46,074.99 | $46,058.51 | 646,934 |
| 01:44 PM | $46,074.49 | Up $3.99 | $46,081.98 | $46,068.86 | 632,612 |
| 01:43 PM | $46,070.50 | Down $ -15.71 | $46,088.77 | $46,063.87 | 702,278 |
| 01:42 PM | $46,086.21 | Down $ -12.47 | $46,104.86 | $46,086.21 | 719,146 |
| 01:41 PM | $46,098.68 | Down $ -29.63 | $46,127.76 | $46,094.23 | 783,923 |
| 01:40 PM | $46,128.31 | Up $2.74 | $46,140.63 | $46,120.47 | 769,435 |
| 01:39 PM | $46,125.57 | Down $ -18.49 | $46,144.59 | $46,107.49 | 884,096 |
| 01:38 PM | $46,144.06 | Up $18.28 | $46,170.08 | $46,125.74 | 1,532,476 |
| 01:37 PM | $46,125.78 | Up $0.74 | $46,143.05 | $46,121.77 | 1,059,380 |
| 01:36 PM | $46,125.04 | Up $14.33 | $46,125.04 | $46,103.34 | 805,180 |
| 01:35 PM | $46,110.71 | Up $31.62 | $46,111.97 | $46,079.09 | 740,942 |
| 01:34 PM | $46,079.09 | Up $18.95 | $46,079.09 | $46,058.18 | 684,979 |
| 01:33 PM | $46,060.14 | Down $ -7.70 | $46,073.37 | $46,058.64 | 505,604 |
| 01:32 PM | $46,067.84 | Down $ -16.85 | $46,086.51 | $46,066.92 | 540,317 |
| 01:31 PM | $46,084.69 | Up $17.97 | $46,085.32 | $46,065.77 | 619,152 |
| 01:30 PM | $46,066.72 | Up $14.21 | $46,077.39 | $46,047.62 | 818,301 |
| 01:29 PM | $46,052.51 | Down $ -17.48 | $46,070.16 | $46,049.92 | 663,259 |
| 01:28 PM | $46,069.99 | Up $1.36 | $46,079.06 | $46,067.35 | 592,425 |
| 01:27 PM | $46,068.63 | Down $ -36.74 | $46,107.02 | $46,067.14 | 662,235 |
| 01:26 PM | $46,105.37 | Down $ -18.56 | $46,122.47 | $46,104.54 | 556,297 |
| 01:25 PM | $46,123.93 | Up $2.99 | $46,132.73 | $46,122.21 | 603,087 |
| 01:24 PM | $46,120.94 | Up $11.89 | $46,121.51 | $46,107.93 | 499,964 |
| 01:23 PM | $46,109.05 | Down $ -23.89 | $46,139.58 | $46,106.58 | 598,315 |
| 01:22 PM | $46,132.94 | Up $12.96 | $46,133.01 | $46,120.31 | 805,744 |
| 01:21 PM | $46,119.98 | Up $26.21 | $46,124.07 | $46,095.82 | 853,721 |
| 01:20 PM | $46,093.77 | Up $17.72 | $46,095.77 | $46,077.46 | 1,134,392 |
| 01:19 PM | $46,076.05 | Up $4.13 | $46,076.05 | $46,057.91 | 997,331 |
| 01:18 PM | $46,071.92 | Up $0.17 | $46,072.44 | $46,063.10 | 701,007 |
| 01:17 PM | $46,071.75 | Down $ -9.31 | $46,086.10 | $46,070.27 | 649,221 |
| 01:16 PM | $46,081.06 | Down $ -3.14 | $46,090.01 | $46,078.10 | 536,389 |
| 01:15 PM | $46,084.20 | Down $ -12.70 | $46,108.55 | $46,082.86 | 804,362 |
| 01:14 PM | $46,096.90 | Down $ -2.74 | $46,102.60 | $46,083.56 | 709,140 |
| 01:13 PM | $46,099.64 | Up $1.36 | $46,111.19 | $46,098.24 | 848,167 |
| 01:12 PM | $46,098.28 | Down $ -5.86 | $46,103.03 | $46,087.78 | 656,022 |
| 01:11 PM | $46,104.14 | Up $13.18 | $46,105.35 | $46,083.48 | 866,749 |
| 01:10 PM | $46,090.96 | Up $7.85 | $46,091.72 | $46,071.60 | 689,415 |
| 01:09 PM | $46,083.11 | Up $2.30 | $46,084.45 | $46,074.06 | 772,426 |
| 01:08 PM | $46,080.81 | Up $16.81 | $46,080.81 | $46,059.26 | 987,354 |
| 01:07 PM | $46,064.00 | Down $ -10.58 | $46,073.63 | $46,054.36 | 985,287 |
| 01:06 PM | $46,074.58 | Up $0.21 | $46,089.56 | $46,073.31 | 776,594 |
| 01:05 PM | $46,074.37 | Down $ -10.79 | $46,089.76 | $46,070.16 | 818,023 |
| 01:04 PM | $46,085.16 | Up $13.53 | $46,088.88 | $46,063.31 | 717,696 |
| 01:03 PM | $46,071.63 | Up $2.92 | $46,077.22 | $46,070.15 | 748,227 |
| 01:02 PM | $46,068.71 | Up $20.35 | $46,068.71 | $46,044.69 | 889,500 |
| 01:01 PM | $46,048.36 | Down $ -5.08 | $46,053.59 | $46,037.77 | 845,083 |
| 01:00 PM | $46,053.44 | Up $16.82 | $46,054.75 | $46,026.86 | 946,511 |
| 12:59 PM | $46,036.62 | Up $8.41 | $46,039.69 | $46,029.04 | 726,748 |
| 12:58 PM | $46,028.21 | Down $ -14.91 | $46,044.47 | $46,023.72 | 697,378 |
| 12:57 PM | $46,043.12 | Down $ -5.42 | $46,063.44 | $46,041.84 | 811,883 |
| 12:56 PM | $46,048.54 | Down $ -14.38 | $46,073.86 | $46,046.90 | 962,067 |
| 12:55 PM | $46,062.92 | Up $18.42 | $46,068.84 | $46,044.48 | 922,624 |
| 12:54 PM | $46,044.50 | Down $ -2.17 | $46,062.05 | $46,044.33 | 800,662 |
| 12:53 PM | $46,046.67 | Up $3.71 | $46,064.67 | $46,045.46 | 975,903 |
| 12:52 PM | $46,042.96 | Up $16.35 | $46,043.68 | $46,027.57 | 858,606 |
| 12:51 PM | $46,026.61 | Up $9.13 | $46,034.41 | $46,014.40 | 825,540 |
| 12:50 PM | $46,017.48 | Up $17.08 | $46,021.02 | $45,996.40 | 749,364 |
| 12:49 PM | $46,000.40 | Down $ -8.16 | $46,023.73 | $45,995.35 | 623,581 |
| 12:48 PM | $46,008.56 | Down $ -24.72 | $46,032.89 | $46,005.31 | 792,664 |
| 12:47 PM | $46,033.28 | Up $21.55 | $46,035.22 | $46,012.16 | 625,612 |
| 12:46 PM | $46,011.73 | Up $20.88 | $46,014.08 | $45,990.96 | 760,366 |
| 12:45 PM | $45,990.85 | Down $ -55.18 | $46,051.29 | $45,980.42 | 1,032,062 |
| 12:44 PM | $46,046.03 | Down $ -5.92 | $46,060.07 | $46,043.49 | 1,132,695 |
| 12:43 PM | $46,051.95 | Up $3.18 | $46,069.56 | $46,049.53 | 1,273,937 |
| 12:42 PM | $46,048.77 | Up $53.05 | $46,054.67 | $45,996.06 | 1,148,517 |
| 12:41 PM | $45,995.72 | Up $55.21 | $45,996.31 | $45,935.45 | 1,348,619 |
| 12:40 PM | $45,940.51 | Up $1.39 | $45,943.50 | $45,920.71 | 974,267 |
| 12:39 PM | $45,939.12 | Down $ -7.25 | $45,939.49 | $45,932.32 | 829,569 |
| 12:38 PM | $45,946.37 | Up $15.65 | $45,946.37 | $45,931.93 | 967,785 |
| 12:37 PM | $45,930.72 | Down $ -5.60 | $45,940.67 | $45,916.32 | 1,364,213 |
| 12:36 PM | $45,936.32 | Down $ -25.85 | $45,964.91 | $45,932.68 | 1,206,359 |
| 12:35 PM | $45,962.17 | Down $ -28.33 | $45,991.59 | $45,961.31 | 833,206 |
| 12:34 PM | $45,990.50 | Down $ -7.87 | $45,997.69 | $45,985.57 | 668,528 |
| 12:33 PM | $45,998.37 | Down $ -18.07 | $46,017.18 | $45,990.74 | 1,060,244 |
| 12:32 PM | $46,016.44 | Down $ -17.55 | $46,046.34 | $46,011.90 | 667,590 |
| 12:31 PM | $46,033.99 | Up $5.37 | $46,038.70 | $46,027.23 | 605,002 |
| 12:30 PM | $46,028.62 | Down $ -1.50 | $46,031.34 | $46,010.85 | 666,988 |
| 12:29 PM | $46,030.12 | Down $ -7.44 | $46,039.68 | $46,017.04 | 620,250 |
| 12:28 PM | $46,037.56 | Up $40.73 | $46,037.56 | $46,000.05 | 972,918 |
| 12:27 PM | $45,996.83 | Up $7.43 | $46,012.10 | $45,990.38 | 863,635 |
| 12:26 PM | $45,989.40 | Down $ -15.85 | $46,010.42 | $45,983.22 | 866,037 |
| 12:25 PM | $46,005.25 | Up $2.30 | $46,006.12 | $45,998.48 | 647,654 |
| 12:24 PM | $46,002.95 | Down $ -3.35 | $46,015.38 | $46,001.14 | 614,847 |
| 12:23 PM | $46,006.30 | Up $4.03 | $46,025.53 | $46,005.05 | 807,321 |
| 12:22 PM | $46,002.27 | Down $ -4.25 | $46,007.70 | $45,981.50 | 741,602 |
| 12:21 PM | $46,006.52 | Up $16.75 | $46,011.56 | $45,990.47 | 909,083 |
| 12:20 PM | $45,989.77 | Down $ -19.69 | $46,007.11 | $45,985.41 | 738,715 |
| 12:19 PM | $46,009.46 | Down $ -20.45 | $46,031.96 | $46,009.46 | 625,929 |
| 12:18 PM | $46,029.91 | Up $15.66 | $46,031.22 | $46,013.98 | 603,430 |
| 12:17 PM | $46,014.25 | Down $ -1.36 | $46,031.55 | $46,010.29 | 921,109 |
| 12:16 PM | $46,015.61 | Up $4.13 | $46,017.24 | $45,997.83 | 753,586 |
| 12:15 PM | $46,011.48 | Up $16.88 | $46,015.70 | $45,993.66 | 891,343 |
| 12:14 PM | $45,994.60 | Down $ -0.16 | $45,999.70 | $45,979.52 | 900,866 |
| 12:13 PM | $45,994.76 | Down $ -11.01 | $45,998.64 | $45,985.16 | 968,306 |
| 12:12 PM | $46,005.77 | Down $ -15.38 | $46,022.54 | $46,003.93 | 801,835 |
| 12:11 PM | $46,021.15 | Up $12.71 | $46,026.54 | $46,007.34 | 759,710 |
| 12:10 PM | $46,008.44 | Down $ -7.15 | $46,014.91 | $45,999.34 | 686,539 |
| 12:09 PM | $46,015.59 | Down $ -1.79 | $46,029.44 | $46,012.49 | 657,922 |
| 12:08 PM | $46,017.38 | Up $1.45 | $46,019.66 | $46,001.83 | 746,969 |
| 12:07 PM | $46,015.93 | Down $ -16.29 | $46,033.03 | $46,014.89 | 637,455 |
| 12:06 PM | $46,032.22 | Up $42.21 | $46,033.10 | $45,989.02 | 990,206 |
| 12:05 PM | $45,990.01 | Down $ -18.72 | $46,008.65 | $45,978.24 | 1,320,681 |
| 12:04 PM | $46,008.73 | Down $ -31.79 | $46,040.12 | $46,008.73 | 1,309,249 |
| 12:03 PM | $46,040.52 | Down $ -39.50 | $46,080.82 | $46,040.52 | 1,191,439 |
| 12:02 PM | $46,080.02 | Down $ -7.74 | $46,088.83 | $46,066.42 | 911,826 |
| 12:01 PM | $46,087.76 | Up $21.09 | $46,091.08 | $46,057.54 | 982,050 |
| 12:00 PM | $46,066.67 | Up $29.20 | $46,074.61 | $46,037.16 | 972,374 |
| 11:59 AM | $46,037.47 | Up $27.80 | $46,038.86 | $46,010.66 | 674,051 |
| 11:58 AM | $46,009.67 | Down $ -16.56 | $46,028.24 | $46,006.79 | 656,273 |
| 11:57 AM | $46,026.23 | Up $21.12 | $46,027.62 | $45,985.11 | 848,748 |
| 11:56 AM | $46,005.11 | Up $23.19 | $46,013.27 | $45,985.49 | 685,160 |
| 11:55 AM | $45,981.92 | Down $ -12.37 | $45,995.27 | $45,973.31 | 786,434 |
| 11:54 AM | $45,994.29 | Down $ -4.58 | $46,000.92 | $45,974.92 | 704,883 |
| 11:53 AM | $45,998.87 | Up $18.06 | $46,002.07 | $45,984.35 | 888,791 |
| 11:52 AM | $45,980.81 | Up $14.19 | $45,982.92 | $45,956.98 | 865,514 |
| 11:51 AM | $45,966.62 | Up $0.86 | $45,973.52 | $45,962.08 | 707,084 |
| 11:50 AM | $45,965.76 | Up $4.65 | $45,967.33 | $45,952.97 | 716,225 |
| 11:49 AM | $45,961.11 | Down $ -1.43 | $45,963.29 | $45,952.41 | 812,260 |
| 11:48 AM | $45,962.54 | Down $ -30.72 | $45,991.26 | $45,961.72 | 769,766 |
| 11:47 AM | $45,993.26 | Down $ -4.91 | $46,001.16 | $45,988.10 | 702,479 |
| 11:46 AM | $45,998.17 | Up $30.99 | $45,998.17 | $45,967.37 | 908,645 |
| 11:45 AM | $45,967.18 | Down $ -19.85 | $45,984.46 | $45,961.14 | 572,431 |
| 11:44 AM | $45,987.03 | Up $15.07 | $45,994.94 | $45,976.79 | 763,829 |
| 11:43 AM | $45,971.96 | Up $5.43 | $45,972.79 | $45,950.09 | 804,107 |
| 11:42 AM | $45,966.53 | Up $31.99 | $45,966.53 | $45,944.81 | 859,657 |
| 11:41 AM | $45,934.54 | Down $ -5.16 | $45,940.45 | $45,922.09 | 836,063 |
| 11:40 AM | $45,939.70 | Down $ -7.14 | $45,946.24 | $45,930.66 | 777,633 |
| 11:39 AM | $45,946.84 | Down $ -0.61 | $45,965.88 | $45,945.75 | 699,087 |
| 11:38 AM | $45,947.45 | Down $ -4.55 | $45,953.74 | $45,944.62 | 692,685 |
| 11:37 AM | $45,952.00 | Down $ -5.24 | $45,963.27 | $45,950.06 | 698,135 |
| 11:36 AM | $45,957.24 | Down $ -2.19 | $45,961.73 | $45,949.01 | 1,061,807 |
| 11:35 AM | $45,959.43 | Down $ -28.74 | $45,987.25 | $45,953.15 | 1,191,019 |
| 11:34 AM | $45,988.17 | Up $13.56 | $45,994.76 | $45,977.55 | 912,608 |
| 11:33 AM | $45,974.61 | Up $1.98 | $45,982.71 | $45,970.06 | 819,316 |
| 11:32 AM | $45,972.63 | Down $ -4.03 | $45,985.41 | $45,971.60 | 965,395 |
| 11:31 AM | $45,976.66 | Down $ -20.33 | $45,996.00 | $45,966.17 | 881,336 |
| 11:30 AM | $45,996.99 | Up $22.30 | $45,997.50 | $45,963.29 | 1,024,381 |
| 11:29 AM | $45,974.69 | Down $ -8.22 | $45,976.07 | $45,955.62 | 791,887 |
| 11:28 AM | $45,982.91 | Up $3.62 | $45,991.97 | $45,976.27 | 993,032 |
| 11:27 AM | $45,979.29 | Up $30.64 | $45,986.00 | $45,944.15 | 983,475 |
| 11:26 AM | $45,948.65 | Down $ -2.51 | $45,950.11 | $45,937.91 | 1,097,967 |
| 11:25 AM | $45,951.16 | Down $ -2.52 | $45,953.70 | $45,942.72 | 1,584,139 |
| 11:24 AM | $45,953.68 | Down $ -30.66 | $45,982.59 | $45,952.14 | 1,087,718 |
| 11:23 AM | $45,984.34 | Down $ -30.44 | $46,015.97 | $45,980.33 | 1,233,449 |
| 11:22 AM | $46,014.78 | Down $ -18.49 | $46,034.97 | $46,014.78 | 786,371 |
| 11:21 AM | $46,033.27 | Up $21.51 | $46,033.27 | $46,011.48 | 1,236,250 |
| 11:20 AM | $46,011.76 | Up $4.16 | $46,022.88 | $46,005.67 | 1,726,039 |
| 11:19 AM | $46,007.60 | Down $ -0.35 | $46,010.57 | $45,989.69 | 1,163,482 |
| 11:18 AM | $46,007.95 | Up $6.40 | $46,016.10 | $46,001.06 | 765,063 |
| 11:17 AM | $46,001.55 | Up $4.21 | $46,001.55 | $45,985.44 | 897,919 |
| 11:16 AM | $45,997.34 | Up $5.99 | $45,997.81 | $45,974.71 | 796,101 |
| 11:15 AM | $45,991.35 | Down $ -4.42 | $46,007.65 | $45,989.32 | 883,637 |
| 11:14 AM | $45,995.77 | Up $4.47 | $45,996.31 | $45,984.10 | 880,028 |
| 11:13 AM | $45,991.30 | Up $3.80 | $45,993.50 | $45,979.42 | 1,027,856 |
| 11:12 AM | $45,987.50 | Down $ -13.34 | $46,000.61 | $45,975.77 | 1,098,462 |
| 11:11 AM | $46,000.84 | Down $ -6.50 | $46,006.78 | $45,987.92 | 808,449 |
| 11:10 AM | $46,007.34 | Up $19.43 | $46,007.34 | $45,988.42 | 1,324,891 |
| 11:09 AM | $45,987.91 | Down $ -9.43 | $46,004.34 | $45,984.13 | 924,687 |
| 11:08 AM | $45,997.34 | Up $2.71 | $46,000.92 | $45,987.19 | 917,009 |
| 11:07 AM | $45,994.63 | Up $20.50 | $45,997.56 | $45,973.12 | 923,233 |
| 11:06 AM | $45,974.13 | Down $ -16.92 | $45,989.70 | $45,963.41 | 1,760,387 |
| 11:05 AM | $45,991.05 | Down $ -33.78 | $46,020.51 | $45,991.05 | 1,420,966 |
| 11:04 AM | $46,024.83 | Down $ -13.48 | $46,040.87 | $46,024.83 | 981,770 |
| 11:03 AM | $46,038.31 | Down $ -4.95 | $46,042.73 | $46,026.74 | 994,783 |
| 11:02 AM | $46,043.26 | Up $11.46 | $46,043.47 | $46,020.06 | 983,987 |
| 11:01 AM | $46,031.80 | Up $17.03 | $46,034.50 | $46,009.53 | 1,184,698 |
| 11:00 AM | $46,014.77 | Up $16.64 | $46,023.80 | $45,991.53 | 1,612,031 |
| 10:59 AM | $45,998.13 | Down $ -2.25 | $46,003.40 | $45,986.91 | 1,165,005 |
| 10:58 AM | $46,000.38 | Down $ -14.60 | $46,014.83 | $45,996.24 | 1,293,218 |
| 10:57 AM | $46,014.98 | Down $ -3.52 | $46,020.04 | $46,005.09 | 1,243,500 |
| 10:56 AM | $46,018.50 | Down $ -32.19 | $46,051.68 | $46,018.50 | 1,387,004 |
| 10:55 AM | $46,050.69 | Down $ -21.06 | $46,080.32 | $46,044.91 | 1,302,805 |
| 10:54 AM | $46,071.75 | Up $3.97 | $46,072.89 | $46,055.94 | 1,261,034 |
| 10:53 AM | $46,067.78 | Down $ -2.38 | $46,077.39 | $46,058.59 | 1,025,075 |
| 10:52 AM | $46,070.16 | Up $3.35 | $46,074.15 | $46,061.11 | 1,019,202 |
| 10:51 AM | $46,066.81 | Down $ -8.78 | $46,088.05 | $46,060.92 | 1,219,685 |
| 10:50 AM | $46,075.59 | Down $ -27.03 | $46,101.28 | $46,073.95 | 1,286,634 |
| 10:49 AM | $46,102.62 | Down $ -23.47 | $46,119.13 | $46,102.58 | 832,268 |
| 10:48 AM | $46,126.09 | Up $5.91 | $46,126.09 | $46,108.06 | 1,135,494 |
| 10:47 AM | $46,120.18 | Down $ -3.73 | $46,125.74 | $46,113.74 | 959,066 |
| 10:46 AM | $46,123.91 | Down $ -9.44 | $46,136.05 | $46,117.24 | 1,078,184 |
| 10:45 AM | $46,133.35 | Down $ -4.46 | $46,143.52 | $46,131.52 | 1,140,907 |
| 10:44 AM | $46,137.81 | Up $0.72 | $46,154.40 | $46,136.39 | 927,256 |
| 10:43 AM | $46,137.09 | Up $17.92 | $46,137.09 | $46,113.72 | 1,004,556 |
| 10:42 AM | $46,119.17 | Down $ -14.95 | $46,136.22 | $46,118.96 | 1,013,152 |
| 10:41 AM | $46,134.12 | Down $ -15.44 | $46,150.08 | $46,131.95 | 1,027,151 |
| 10:40 AM | $46,149.56 | Down $ -8.40 | $46,160.03 | $46,143.87 | 1,009,120 |
| 10:39 AM | $46,157.96 | Down $ -23.80 | $46,182.72 | $46,157.92 | 1,034,479 |
| 10:38 AM | $46,181.76 | Up $2.69 | $46,181.76 | $46,170.32 | 1,081,087 |
| 10:37 AM | $46,179.07 | Down $ -0.03 | $46,192.16 | $46,175.64 | 1,188,202 |
| 10:36 AM | $46,179.10 | Down $ -10.08 | $46,197.30 | $46,172.53 | 1,174,785 |
| 10:35 AM | $46,189.18 | Down $ -1.45 | $46,193.23 | $46,179.15 | 924,354 |
| 10:34 AM | $46,190.63 | Up $5.85 | $46,198.64 | $46,185.65 | 897,098 |
| 10:33 AM | $46,184.78 | Down $ -2.99 | $46,200.80 | $46,172.46 | 1,504,447 |
| 10:32 AM | $46,187.77 | Up $5.12 | $46,188.83 | $46,175.70 | 1,345,706 |
| 10:31 AM | $46,182.65 | Down $ -8.97 | $46,193.15 | $46,179.02 | 1,036,207 |
| 10:30 AM | $46,191.62 | Up $10.75 | $46,201.24 | $46,180.26 | 1,427,260 |
| 10:29 AM | $46,180.87 | Up $19.23 | $46,190.46 | $46,161.34 | 1,315,963 |
| 10:28 AM | $46,161.64 | Down $ -7.32 | $46,169.15 | $46,153.77 | 1,088,149 |
| 10:27 AM | $46,168.96 | Up $2.38 | $46,174.20 | $46,161.25 | 1,052,801 |
| 10:26 AM | $46,166.58 | Down $ -13.03 | $46,184.09 | $46,163.06 | 1,094,402 |
| 10:25 AM | $46,179.61 | Down $ -34.21 | $46,216.00 | $46,174.26 | 1,327,258 |
| 10:24 AM | $46,213.82 | Up $2.44 | $46,222.31 | $46,207.38 | 1,455,081 |
| 10:23 AM | $46,211.38 | Down $ -21.99 | $46,234.03 | $46,209.49 | 1,245,722 |
| 10:22 AM | $46,233.37 | Down $ -21.77 | $46,255.37 | $46,233.37 | 1,204,210 |
| 10:21 AM | $46,255.14 | Down $ -1.26 | $46,263.83 | $46,248.48 | 1,197,828 |
| 10:20 AM | $46,256.40 | Up $17.23 | $46,256.40 | $46,236.77 | 1,655,873 |
| 10:19 AM | $46,239.17 | Down $ -31.31 | $46,271.94 | $46,239.17 | 1,623,193 |
| 10:18 AM | $46,270.48 | Down $ -12.23 | $46,284.38 | $46,263.67 | 1,808,040 |
| 10:17 AM | $46,282.71 | Down $ -6.76 | $46,299.13 | $46,282.71 | 1,290,141 |
| 10:16 AM | $46,289.47 | Up $9.07 | $46,290.44 | $46,275.19 | 1,381,305 |
| 10:15 AM | $46,280.40 | Up $29.02 | $46,281.86 | $46,251.05 | 1,793,276 |
| 10:14 AM | $46,251.38 | Up $2.00 | $46,260.12 | $46,244.09 | 1,033,632 |
| 10:13 AM | $46,249.38 | Up $20.52 | $46,251.71 | $46,225.21 | 1,191,039 |
| 10:12 AM | $46,228.86 | Down $ -9.74 | $46,244.26 | $46,222.32 | 1,155,637 |
| 10:11 AM | $46,238.60 | Up $19.52 | $46,246.86 | $46,217.28 | 1,615,038 |
| 10:10 AM | $46,219.08 | Up $6.23 | $46,221.97 | $46,184.16 | 2,378,194 |
| 10:09 AM | $46,212.85 | Up $14.56 | $46,215.30 | $46,197.84 | 1,548,219 |
| 10:08 AM | $46,198.29 | Down $ -1.78 | $46,207.13 | $46,192.20 | 1,387,024 |
| 10:07 AM | $46,200.07 | Down $ -2.32 | $46,206.00 | $46,192.53 | 1,292,960 |
| 10:06 AM | $46,202.39 | Down $ -0.52 | $46,208.87 | $46,194.04 | 1,569,993 |
| 10:05 AM | $46,202.91 | Up $2.34 | $46,214.37 | $46,194.14 | 1,365,341 |
| 10:04 AM | $46,200.57 | Up $1.94 | $46,206.11 | $46,192.24 | 1,275,446 |
| 10:03 AM | $46,198.63 | Up $1.46 | $46,206.49 | $46,187.44 | 1,851,077 |
| 10:02 AM | $46,197.17 | Down $ -0.98 | $46,215.09 | $46,197.17 | 1,838,740 |
| 10:01 AM | $46,198.15 | Down $ -7.12 | $46,208.89 | $46,195.35 | 1,793,154 |
| 10:00 AM | $46,205.27 | Up $2.98 | $46,205.66 | $46,182.50 | 1,946,879 |
| 09:59 AM | $46,202.29 | Up $16.86 | $46,208.01 | $46,185.88 | 2,409,640 |
| 09:58 AM | $46,185.43 | Up $20.68 | $46,190.98 | $46,159.89 | 1,930,960 |
| 09:57 AM | $46,164.75 | Up $16.68 | $46,165.38 | $46,140.69 | 1,452,069 |
| 09:56 AM | $46,148.07 | Up $12.44 | $46,149.33 | $46,133.69 | 1,540,960 |
| 09:55 AM | $46,135.63 | Up $27.30 | $46,135.63 | $46,092.54 | 2,296,736 |
| 09:54 AM | $46,108.33 | Up $8.35 | $46,118.72 | $46,099.77 | 1,979,905 |
| 09:53 AM | $46,099.98 | Down $ -3.38 | $46,104.45 | $46,088.45 | 1,899,589 |
| 09:52 AM | $46,103.36 | Up $23.28 | $46,107.65 | $46,078.26 | 1,738,425 |
| 09:51 AM | $46,080.08 | Up $2.55 | $46,080.08 | $46,050.03 | 1,694,274 |
| 09:50 AM | $46,077.53 | Down $ -40.40 | $46,121.33 | $46,072.26 | 2,330,336 |
| 09:49 AM | $46,117.93 | Down $ -15.94 | $46,134.97 | $46,116.62 | 1,836,642 |
| 09:48 AM | $46,133.87 | Down $ -1.00 | $46,139.10 | $46,111.84 | 1,631,516 |
| 09:47 AM | $46,134.87 | Up $29.16 | $46,135.23 | $46,101.36 | 1,498,533 |
| 09:46 AM | $46,105.71 | Up $5.26 | $46,107.57 | $46,094.59 | 2,263,988 |
| 09:45 AM | $46,100.45 | Up $4.82 | $46,103.88 | $46,073.60 | 2,109,619 |
| 09:44 AM | $46,095.63 | Up $0.01 | $46,108.65 | $46,083.19 | 2,242,432 |
| 09:43 AM | $46,095.62 | Down $ -23.88 | $46,117.92 | $46,093.49 | 2,227,682 |
| 09:42 AM | $46,119.50 | Up $19.08 | $46,120.69 | $46,098.45 | 1,663,462 |
| 09:41 AM | $46,100.42 | Down $ -2.71 | $46,122.24 | $46,087.35 | 1,899,937 |
| 09:40 AM | $46,103.13 | Down $ -30.04 | $46,128.57 | $46,091.84 | 2,147,150 |
| 09:39 AM | $46,133.17 | Up $12.34 | $46,133.17 | $46,104.60 | 1,778,812 |
| 09:38 AM | $46,120.83 | Up $7.48 | $46,137.39 | $46,108.28 | 1,954,809 |
| 09:37 AM | $46,113.35 | Down $ -7.64 | $46,139.73 | $46,109.18 | 2,000,882 |
| 09:36 AM | $46,120.99 | Up $10.17 | $46,129.53 | $46,100.19 | 3,151,306 |
| 09:35 AM | $46,110.82 | Down $ -25.85 | $46,146.27 | $46,108.98 | 2,238,298 |
| 09:34 AM | $46,136.67 | Up $21.03 | $46,144.56 | $46,108.01 | 2,048,122 |
| 09:33 AM | $46,115.64 | Up $58.47 | $46,128.53 | $46,064.27 | 2,309,528 |
| 09:32 AM | $46,057.17 | Down $ -51.44 | $46,107.91 | $46,047.66 | 2,666,224 |
| 09:31 AM | $46,108.61 | Up $4.47 | $46,114.64 | $46,086.75 | 2,818,351 |
| 09:30 AM | $46,104.14 | Up $12.40 | $46,138.68 | $46,057.60 | 10,656,152 |
| Previous close | $46,091.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 09-10-2025 | $46,358.42 | $46,343.92 | $46,391.51 | $46,271.40 | 222,482,728 |
Graphs are not available, please refer to the detailed table