Dow Jones Industrial Average
46,245.41 Up 493.15 (1.07 %)
Delayed : 2025/11/21 16:08:15
- Previous close $45,752.26
- Opening $45,808.65
- Today High $46,577.50
- Today Low $45,781.58
- Price Bid $46,128.49
- Price Ask $46,128.49
- 52 Weeks High $48,431.57
- 52 Weeks Low $36,611.78
- Size Bid N/A
- Size Ask N/A
- Volume 787,913,803
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $46,245.56 | Down $ -9.02 | $46,259.05 | $46,245.56 | 85,922,857 |
| 03:59 PM | $46,254.58 | Up $23.70 | $46,257.29 | $46,225.83 | 14,558,022 |
| 03:58 PM | $46,230.88 | Down $ -6.65 | $46,256.14 | $46,224.20 | 6,553,577 |
| 03:57 PM | $46,237.53 | Down $ -12.61 | $46,251.84 | $46,236.62 | 4,749,833 |
| 03:56 PM | $46,250.14 | Up $3.96 | $46,257.43 | $46,238.34 | 4,016,574 |
| 03:55 PM | $46,246.18 | Down $ -15.35 | $46,273.14 | $46,236.82 | 4,329,239 |
| 03:54 PM | $46,261.53 | Down $ -6.73 | $46,279.48 | $46,259.11 | 3,573,548 |
| 03:53 PM | $46,268.26 | Down $ -12.76 | $46,290.77 | $46,266.71 | 2,507,160 |
| 03:52 PM | $46,281.02 | Up $9.00 | $46,282.11 | $46,262.52 | 2,436,591 |
| 03:51 PM | $46,272.02 | Down $ -18.58 | $46,299.25 | $46,270.40 | 2,229,033 |
| 03:50 PM | $46,290.60 | Down $ -15.38 | $46,335.01 | $46,280.42 | 3,000,521 |
| 03:49 PM | $46,305.98 | Down $ -27.32 | $46,338.08 | $46,305.20 | 1,667,621 |
| 03:48 PM | $46,333.30 | Up $5.87 | $46,333.30 | $46,302.81 | 1,758,512 |
| 03:47 PM | $46,327.43 | Down $ -3.60 | $46,346.93 | $46,323.12 | 1,430,040 |
| 03:46 PM | $46,331.03 | Up $17.69 | $46,333.09 | $46,305.55 | 2,162,577 |
| 03:45 PM | $46,313.34 | Up $28.45 | $46,317.47 | $46,281.53 | 1,760,241 |
| 03:44 PM | $46,284.89 | Up $2.52 | $46,284.89 | $46,270.75 | 1,675,884 |
| 03:43 PM | $46,282.37 | Up $6.06 | $46,285.53 | $46,270.10 | 1,395,119 |
| 03:42 PM | $46,276.31 | Down $ -19.67 | $46,299.20 | $46,276.31 | 1,466,123 |
| 03:41 PM | $46,295.98 | Down $ -16.09 | $46,316.03 | $46,288.01 | 1,409,935 |
| 03:40 PM | $46,312.07 | Down $ -7.41 | $46,321.79 | $46,288.74 | 1,516,582 |
| 03:39 PM | $46,319.48 | Down $ -1.56 | $46,329.60 | $46,309.11 | 1,286,683 |
| 03:38 PM | $46,321.04 | Up $20.89 | $46,321.04 | $46,304.22 | 1,146,087 |
| 03:37 PM | $46,300.15 | Down $ -22.91 | $46,316.90 | $46,296.38 | 1,305,412 |
| 03:36 PM | $46,323.06 | Down $ -5.72 | $46,342.77 | $46,323.06 | 1,293,689 |
| 03:35 PM | $46,328.78 | Up $53.25 | $46,337.77 | $46,275.23 | 1,718,145 |
| 03:34 PM | $46,275.53 | Up $1.60 | $46,283.81 | $46,266.02 | 1,658,220 |
| 03:33 PM | $46,273.93 | Up $44.05 | $46,283.61 | $46,227.54 | 2,128,651 |
| 03:32 PM | $46,229.88 | Down $ -1.95 | $46,236.18 | $46,224.42 | 1,254,615 |
| 03:31 PM | $46,231.83 | Down $ -8.10 | $46,241.67 | $46,216.47 | 1,803,564 |
| 03:30 PM | $46,239.93 | Down $ -9.88 | $46,249.10 | $46,229.56 | 1,683,701 |
| 03:29 PM | $46,249.81 | Down $ -19.22 | $46,264.97 | $46,249.81 | 1,311,086 |
| 03:28 PM | $46,269.03 | Down $ -19.75 | $46,287.91 | $46,262.17 | 1,306,173 |
| 03:27 PM | $46,288.78 | Down $ -23.58 | $46,313.66 | $46,287.07 | 1,236,791 |
| 03:26 PM | $46,312.36 | Down $ -16.43 | $46,331.07 | $46,311.12 | 1,337,347 |
| 03:25 PM | $46,328.79 | Up $10.41 | $46,332.85 | $46,319.54 | 1,440,692 |
| 03:24 PM | $46,318.38 | Down $ -5.60 | $46,324.25 | $46,300.47 | 1,291,328 |
| 03:23 PM | $46,323.98 | Down $ -27.66 | $46,351.13 | $46,322.41 | 1,155,964 |
| 03:22 PM | $46,351.64 | Down $ -24.23 | $46,379.00 | $46,351.64 | 898,944 |
| 03:21 PM | $46,375.87 | Up $7.84 | $46,375.87 | $46,364.53 | 2,011,229 |
| 03:20 PM | $46,368.03 | Down $ -3.78 | $46,384.10 | $46,358.05 | 1,033,186 |
| 03:19 PM | $46,371.81 | Down $ -3.87 | $46,384.66 | $46,369.94 | 1,146,418 |
| 03:18 PM | $46,375.68 | Down $ -3.46 | $46,379.73 | $46,372.05 | 931,750 |
| 03:17 PM | $46,379.14 | Down $ -4.30 | $46,392.57 | $46,370.73 | 1,281,080 |
| 03:16 PM | $46,383.44 | Down $ -3.30 | $46,387.02 | $46,367.04 | 1,098,745 |
| 03:15 PM | $46,386.74 | Down $ -1.00 | $46,388.37 | $46,372.45 | 998,343 |
| 03:14 PM | $46,387.74 | Down $ -7.10 | $46,395.00 | $46,377.36 | 987,815 |
| 03:13 PM | $46,394.84 | Down $ -12.46 | $46,402.33 | $46,391.93 | 1,022,465 |
| 03:12 PM | $46,407.30 | Up $16.87 | $46,412.56 | $46,390.63 | 1,007,764 |
| 03:11 PM | $46,390.43 | Up $2.09 | $46,392.92 | $46,383.33 | 884,781 |
| 03:10 PM | $46,388.34 | Down $ -14.84 | $46,405.59 | $46,380.71 | 975,597 |
| 03:09 PM | $46,403.18 | Up $11.70 | $46,403.18 | $46,388.85 | 892,740 |
| 03:08 PM | $46,391.48 | Down $ -17.91 | $46,407.86 | $46,387.94 | 809,844 |
| 03:07 PM | $46,409.39 | Down $ -0.17 | $46,419.10 | $46,409.16 | 1,102,822 |
| 03:06 PM | $46,409.56 | Down $ -7.86 | $46,434.23 | $46,408.91 | 1,520,302 |
| 03:05 PM | $46,417.42 | Down $ -7.02 | $46,423.30 | $46,410.17 | 1,098,592 |
| 03:04 PM | $46,424.44 | Down $ -5.05 | $46,433.12 | $46,412.47 | 926,228 |
| 03:03 PM | $46,429.49 | Down $ -5.77 | $46,447.66 | $46,426.13 | 1,323,350 |
| 03:02 PM | $46,435.26 | Up $3.85 | $46,438.51 | $46,429.43 | 905,613 |
| 03:01 PM | $46,431.41 | Down $ -0.23 | $46,434.12 | $46,420.22 | 839,850 |
| 03:00 PM | $46,431.64 | Up $8.26 | $46,441.53 | $46,414.28 | 1,078,959 |
| 02:59 PM | $46,423.38 | Up $24.15 | $46,423.77 | $46,395.77 | 935,742 |
| 02:58 PM | $46,399.23 | Up $5.72 | $46,405.78 | $46,389.92 | 847,305 |
| 02:57 PM | $46,393.51 | Down $ -27.08 | $46,420.34 | $46,392.68 | 1,283,806 |
| 02:56 PM | $46,420.59 | Down $ -10.00 | $46,432.92 | $46,412.19 | 862,556 |
| 02:55 PM | $46,430.59 | Up $15.42 | $46,441.82 | $46,416.85 | 1,194,200 |
| 02:54 PM | $46,415.17 | Up $5.89 | $46,415.17 | $46,382.57 | 1,330,173 |
| 02:53 PM | $46,409.28 | Down $ -50.47 | $46,459.83 | $46,409.28 | 1,272,555 |
| 02:52 PM | $46,459.75 | Down $ -16.81 | $46,487.29 | $46,457.27 | 857,168 |
| 02:51 PM | $46,476.56 | Up $2.26 | $46,477.38 | $46,464.72 | 847,003 |
| 02:50 PM | $46,474.30 | Up $17.61 | $46,474.56 | $46,457.91 | 928,035 |
| 02:49 PM | $46,456.69 | Down $ -18.60 | $46,475.25 | $46,455.86 | 843,128 |
| 02:48 PM | $46,475.29 | Up $24.78 | $46,479.36 | $46,450.69 | 1,078,563 |
| 02:47 PM | $46,450.51 | Down $ -2.56 | $46,455.26 | $46,429.14 | 1,199,318 |
| 02:46 PM | $46,453.07 | Up $6.46 | $46,454.91 | $46,439.34 | 1,276,340 |
| 02:45 PM | $46,446.61 | Down $ -6.74 | $46,455.97 | $46,438.87 | 902,042 |
| 02:44 PM | $46,453.35 | Down $ -0.04 | $46,457.65 | $46,435.44 | 1,033,035 |
| 02:43 PM | $46,453.39 | Down $ -32.70 | $46,487.56 | $46,453.39 | 1,146,034 |
| 02:42 PM | $46,486.09 | Down $ -22.95 | $46,509.57 | $46,482.30 | 806,413 |
| 02:41 PM | $46,509.04 | Down $ -17.40 | $46,526.34 | $46,502.08 | 2,712,967 |
| 02:40 PM | $46,526.44 | Down $ -18.11 | $46,552.63 | $46,526.44 | 773,163 |
| 02:39 PM | $46,544.55 | Up $1.53 | $46,557.90 | $46,543.86 | 1,093,038 |
| 02:38 PM | $46,543.02 | Up $17.73 | $46,543.85 | $46,520.86 | 1,107,291 |
| 02:37 PM | $46,525.29 | Up $7.26 | $46,525.29 | $46,505.57 | 1,031,695 |
| 02:36 PM | $46,518.03 | Up $12.88 | $46,523.38 | $46,505.70 | 993,648 |
| 02:35 PM | $46,505.15 | Up $28.36 | $46,505.70 | $46,477.13 | 2,210,280 |
| 02:34 PM | $46,476.79 | Down $ -12.57 | $46,489.40 | $46,471.57 | 1,013,452 |
| 02:33 PM | $46,489.36 | Up $3.63 | $46,492.34 | $46,475.69 | 1,018,534 |
| 02:32 PM | $46,485.73 | Down $ -32.30 | $46,520.32 | $46,485.73 | 1,034,506 |
| 02:31 PM | $46,518.03 | Down $ -5.40 | $46,524.81 | $46,511.73 | 1,070,464 |
| 02:30 PM | $46,523.43 | Down $ -12.14 | $46,550.83 | $46,523.43 | 1,389,928 |
| 02:29 PM | $46,535.57 | Up $2.63 | $46,542.82 | $46,530.98 | 1,094,029 |
| 02:28 PM | $46,532.94 | Down $ -1.39 | $46,542.55 | $46,524.04 | 1,480,107 |
| 02:27 PM | $46,534.33 | Down $ -9.76 | $46,549.35 | $46,533.31 | 1,156,388 |
| 02:26 PM | $46,544.09 | Down $ -5.47 | $46,550.93 | $46,529.25 | 1,762,909 |
| 02:25 PM | $46,549.56 | Up $10.88 | $46,556.02 | $46,537.29 | 1,526,497 |
| 02:24 PM | $46,538.68 | Down $ -3.34 | $46,545.58 | $46,534.89 | 1,070,735 |
| 02:23 PM | $46,542.02 | Down $ -6.70 | $46,550.52 | $46,537.08 | 1,011,606 |
| 02:22 PM | $46,548.72 | Up $0.11 | $46,557.33 | $46,542.31 | 1,865,146 |
| 02:21 PM | $46,548.61 | Down $ -0.84 | $46,551.43 | $46,537.67 | 1,250,507 |
| 02:20 PM | $46,549.45 | Up $23.39 | $46,553.73 | $46,519.64 | 1,175,200 |
| 02:19 PM | $46,526.06 | Up $15.95 | $46,536.51 | $46,509.70 | 1,018,227 |
| 02:18 PM | $46,510.11 | Down $ -8.17 | $46,516.38 | $46,492.42 | 1,438,648 |
| 02:17 PM | $46,518.28 | Down $ -3.89 | $46,527.20 | $46,515.01 | 930,696 |
| 02:16 PM | $46,522.17 | Up $13.42 | $46,527.40 | $46,513.16 | 980,298 |
| 02:15 PM | $46,508.75 | Up $3.90 | $46,512.28 | $46,498.30 | 912,293 |
| 02:14 PM | $46,504.85 | Up $8.32 | $46,516.32 | $46,495.77 | 1,087,328 |
| 02:13 PM | $46,496.53 | Down $ -17.09 | $46,513.15 | $46,495.12 | 1,004,122 |
| 02:12 PM | $46,513.62 | Up $2.07 | $46,514.37 | $46,503.10 | 1,022,811 |
| 02:11 PM | $46,511.55 | Down $ -11.92 | $46,522.92 | $46,504.96 | 1,525,687 |
| 02:10 PM | $46,523.47 | Down $ -5.30 | $46,542.50 | $46,518.33 | 1,620,059 |
| 02:09 PM | $46,528.77 | Down $ -5.57 | $46,547.89 | $46,526.58 | 1,398,598 |
| 02:08 PM | $46,534.34 | Up $13.03 | $46,535.90 | $46,511.36 | 1,153,329 |
| 02:07 PM | $46,521.31 | Down $ -0.66 | $46,532.21 | $46,518.13 | 1,231,176 |
| 02:06 PM | $46,521.97 | Up $20.49 | $46,521.97 | $46,492.30 | 1,177,784 |
| 02:05 PM | $46,501.48 | Up $9.53 | $46,502.54 | $46,489.81 | 1,271,028 |
| 02:04 PM | $46,491.95 | Up $17.64 | $46,494.34 | $46,475.48 | 1,499,621 |
| 02:03 PM | $46,474.31 | Up $6.01 | $46,481.04 | $46,470.63 | 1,283,481 |
| 02:02 PM | $46,468.30 | Down $ -14.25 | $46,485.49 | $46,454.55 | 1,386,550 |
| 02:01 PM | $46,482.55 | Down $ -10.21 | $46,501.97 | $46,475.88 | 1,742,450 |
| 02:00 PM | $46,492.76 | Up $21.74 | $46,507.84 | $46,474.52 | 1,455,767 |
| 01:59 PM | $46,471.02 | Down $ -17.29 | $46,489.70 | $46,467.48 | 1,301,754 |
| 01:58 PM | $46,488.31 | Up $30.81 | $46,488.99 | $46,450.82 | 1,090,809 |
| 01:57 PM | $46,457.50 | Down $ -27.03 | $46,486.70 | $46,439.27 | 1,130,110 |
| 01:56 PM | $46,484.53 | Down $ -39.81 | $46,523.54 | $46,484.53 | 1,285,522 |
| 01:55 PM | $46,524.34 | Up $23.41 | $46,526.34 | $46,482.06 | 1,423,492 |
| 01:54 PM | $46,500.93 | Down $ -32.91 | $46,532.83 | $46,496.08 | 1,503,341 |
| 01:53 PM | $46,533.84 | Up $16.50 | $46,535.88 | $46,519.24 | 1,440,043 |
| 01:52 PM | $46,517.34 | Down $ -43.11 | $46,560.60 | $46,514.79 | 1,725,657 |
| 01:51 PM | $46,560.45 | Down $ -3.27 | $46,572.15 | $46,546.80 | 1,873,381 |
| 01:50 PM | $46,563.72 | Up $43.96 | $46,577.50 | $46,526.92 | 2,637,327 |
| 01:49 PM | $46,519.76 | Down $ -7.53 | $46,544.84 | $46,514.83 | 3,071,821 |
| 01:48 PM | $46,527.29 | Up $107.90 | $46,553.11 | $46,418.63 | 6,204,009 |
| 01:47 PM | $46,419.39 | Up $14.03 | $46,419.39 | $46,383.63 | 899,295 |
| 01:46 PM | $46,405.36 | Down $ -18.60 | $46,423.96 | $46,396.97 | 942,362 |
| 01:45 PM | $46,423.96 | Up $1.53 | $46,428.69 | $46,419.46 | 900,947 |
| 01:44 PM | $46,422.43 | Down $ -6.08 | $46,433.21 | $46,422.43 | 1,213,583 |
| 01:43 PM | $46,428.51 | Up $9.24 | $46,428.51 | $46,416.90 | 596,737 |
| 01:42 PM | $46,419.27 | Up $9.92 | $46,425.14 | $46,410.98 | 770,026 |
| 01:41 PM | $46,409.35 | Down $ -4.40 | $46,417.12 | $46,402.54 | 1,272,800 |
| 01:40 PM | $46,413.75 | Down $ -14.37 | $46,425.99 | $46,398.54 | 862,791 |
| 01:39 PM | $46,428.12 | Up $14.46 | $46,435.73 | $46,416.57 | 1,126,390 |
| 01:38 PM | $46,413.66 | Down $ -1.02 | $46,419.44 | $46,402.31 | 827,628 |
| 01:37 PM | $46,414.68 | Up $24.10 | $46,417.66 | $46,394.78 | 698,616 |
| 01:36 PM | $46,390.58 | Up $42.11 | $46,392.06 | $46,353.63 | 860,164 |
| 01:35 PM | $46,348.47 | Up $0.97 | $46,356.49 | $46,343.05 | 753,590 |
| 01:34 PM | $46,347.50 | Up $11.25 | $46,351.45 | $46,332.98 | 773,727 |
| 01:33 PM | $46,336.25 | Down $ -17.95 | $46,373.23 | $46,328.47 | 909,034 |
| 01:32 PM | $46,354.20 | Up $24.47 | $46,358.31 | $46,328.79 | 1,258,976 |
| 01:31 PM | $46,329.73 | Up $18.59 | $46,329.83 | $46,301.20 | 837,259 |
| 01:30 PM | $46,311.14 | Up $27.35 | $46,316.13 | $46,266.64 | 991,679 |
| 01:29 PM | $46,283.79 | Up $40.76 | $46,284.27 | $46,237.39 | 990,562 |
| 01:28 PM | $46,243.03 | Down $ -3.88 | $46,257.69 | $46,241.54 | 782,187 |
| 01:27 PM | $46,246.91 | Down $ -3.96 | $46,250.90 | $46,223.32 | 640,083 |
| 01:26 PM | $46,250.87 | Down $ -15.48 | $46,267.12 | $46,243.29 | 742,185 |
| 01:25 PM | $46,266.35 | Up $24.48 | $46,266.80 | $46,234.41 | 847,197 |
| 01:24 PM | $46,241.87 | Up $1.03 | $46,248.71 | $46,233.28 | 693,784 |
| 01:23 PM | $46,240.84 | Down $ -0.17 | $46,257.88 | $46,236.57 | 706,438 |
| 01:22 PM | $46,241.01 | Down $ -17.25 | $46,259.91 | $46,231.28 | 815,316 |
| 01:21 PM | $46,258.26 | Up $26.73 | $46,261.92 | $46,228.26 | 994,215 |
| 01:20 PM | $46,231.53 | Up $14.30 | $46,236.81 | $46,214.19 | 1,010,535 |
| 01:19 PM | $46,217.23 | Up $8.98 | $46,240.92 | $46,206.53 | 946,615 |
| 01:18 PM | $46,208.25 | Down $ -6.15 | $46,215.72 | $46,203.13 | 921,296 |
| 01:17 PM | $46,214.40 | Down $ -3.38 | $46,219.24 | $46,205.61 | 789,923 |
| 01:16 PM | $46,217.78 | Up $8.88 | $46,225.03 | $46,200.26 | 1,281,839 |
| 01:15 PM | $46,208.90 | Down $ -27.10 | $46,235.80 | $46,198.59 | 1,494,402 |
| 01:14 PM | $46,236.00 | Down $ -15.49 | $46,248.95 | $46,233.47 | 947,031 |
| 01:13 PM | $46,251.49 | Up $7.30 | $46,263.99 | $46,244.73 | 1,055,464 |
| 01:12 PM | $46,244.19 | Down $ -8.89 | $46,254.86 | $46,242.10 | 759,961 |
| 01:11 PM | $46,253.08 | Down $ -11.43 | $46,269.84 | $46,236.84 | 892,046 |
| 01:10 PM | $46,264.51 | Down $ -28.84 | $46,292.99 | $46,255.69 | 1,455,833 |
| 01:09 PM | $46,293.35 | Up $7.57 | $46,304.54 | $46,281.52 | 844,823 |
| 01:08 PM | $46,285.78 | Down $ -28.48 | $46,315.83 | $46,285.18 | 763,020 |
| 01:07 PM | $46,314.26 | Down $ -9.78 | $46,328.70 | $46,312.04 | 791,934 |
| 01:06 PM | $46,324.04 | Up $13.42 | $46,331.54 | $46,303.32 | 975,349 |
| 01:05 PM | $46,310.62 | Down $ -23.58 | $46,334.28 | $46,310.62 | 1,277,879 |
| 01:04 PM | $46,334.20 | Down $ -65.06 | $46,398.55 | $46,331.49 | 1,412,249 |
| 01:03 PM | $46,399.26 | Down $ -7.44 | $46,406.44 | $46,386.87 | 918,742 |
| 01:02 PM | $46,406.70 | Down $ -3.75 | $46,415.91 | $46,405.53 | 1,165,374 |
| 01:01 PM | $46,410.45 | Up $7.16 | $46,412.89 | $46,389.92 | 1,566,616 |
| 01:00 PM | $46,403.29 | Down $ -3.50 | $46,432.89 | $46,403.20 | 1,149,680 |
| 12:59 PM | $46,406.79 | Up $21.22 | $46,406.79 | $46,382.06 | 799,502 |
| 12:58 PM | $46,385.57 | Down $ -2.93 | $46,407.87 | $46,382.84 | 860,438 |
| 12:57 PM | $46,388.50 | Down $ -16.20 | $46,405.07 | $46,372.90 | 754,743 |
| 12:56 PM | $46,404.70 | Down $ -29.45 | $46,440.14 | $46,403.15 | 757,396 |
| 12:55 PM | $46,434.15 | Up $20.04 | $46,441.22 | $46,419.64 | 999,417 |
| 12:54 PM | $46,414.11 | Up $28.96 | $46,414.19 | $46,367.09 | 912,979 |
| 12:53 PM | $46,385.15 | Down $ -6.52 | $46,396.72 | $46,382.39 | 801,127 |
| 12:52 PM | $46,391.67 | Down $ -23.73 | $46,414.26 | $46,381.68 | 1,041,574 |
| 12:51 PM | $46,415.40 | Down $ -1.80 | $46,421.21 | $46,407.62 | 739,653 |
| 12:50 PM | $46,417.20 | Down $ -32.65 | $46,450.33 | $46,417.20 | 791,579 |
| 12:49 PM | $46,449.85 | Down $ -0.38 | $46,458.76 | $46,446.89 | 704,901 |
| 12:48 PM | $46,450.23 | Up $18.36 | $46,451.75 | $46,427.28 | 964,809 |
| 12:47 PM | $46,431.87 | Down $ -2.41 | $46,446.89 | $46,430.89 | 643,706 |
| 12:46 PM | $46,434.28 | Down $ -19.14 | $46,457.19 | $46,417.44 | 933,956 |
| 12:45 PM | $46,453.42 | Down $ -7.19 | $46,474.38 | $46,446.83 | 881,931 |
| 12:44 PM | $46,460.61 | Down $ -15.77 | $46,483.66 | $46,459.61 | 738,570 |
| 12:43 PM | $46,476.38 | Up $6.79 | $46,489.27 | $46,469.88 | 921,308 |
| 12:42 PM | $46,469.59 | Up $24.42 | $46,469.59 | $46,441.12 | 1,068,670 |
| 12:41 PM | $46,445.17 | Down $ -0.70 | $46,448.37 | $46,413.92 | 1,144,579 |
| 12:40 PM | $46,445.87 | Up $13.46 | $46,447.50 | $46,434.02 | 867,660 |
| 12:39 PM | $46,432.41 | Up $7.32 | $46,445.25 | $46,424.84 | 856,544 |
| 12:38 PM | $46,425.09 | Down $ -35.22 | $46,462.29 | $46,424.17 | 1,529,018 |
| 12:37 PM | $46,460.31 | Down $ -4.12 | $46,484.67 | $46,458.36 | 1,282,320 |
| 12:36 PM | $46,464.43 | Up $27.87 | $46,465.08 | $46,435.47 | 1,138,940 |
| 12:35 PM | $46,436.56 | Down $ -10.05 | $46,464.40 | $46,436.20 | 1,499,306 |
| 12:34 PM | $46,446.61 | Up $0.23 | $46,454.60 | $46,439.99 | 1,451,747 |
| 12:33 PM | $46,446.38 | Down $ -14.28 | $46,468.00 | $46,441.10 | 1,336,549 |
| 12:32 PM | $46,460.66 | Down $ -3.73 | $46,467.32 | $46,448.93 | 1,165,043 |
| 12:31 PM | $46,464.39 | Down $ -9.85 | $46,476.93 | $46,463.77 | 1,104,471 |
| 12:30 PM | $46,474.24 | Up $16.99 | $46,474.24 | $46,461.65 | 1,164,998 |
| 12:29 PM | $46,457.25 | Up $30.07 | $46,457.25 | $46,427.18 | 2,182,649 |
| 12:28 PM | $46,427.18 | Down $ -14.92 | $46,444.98 | $46,423.43 | 1,130,809 |
| 12:27 PM | $46,442.10 | Down $ -29.39 | $46,466.07 | $46,430.29 | 1,805,483 |
| 12:26 PM | $46,471.49 | Down $ -4.88 | $46,483.58 | $46,470.32 | 1,344,775 |
| 12:25 PM | $46,476.37 | Down $ -8.11 | $46,487.12 | $46,475.14 | 994,747 |
| 12:24 PM | $46,484.48 | Up $17.76 | $46,490.69 | $46,467.02 | 1,279,701 |
| 12:23 PM | $46,466.72 | Up $21.27 | $46,466.72 | $46,430.63 | 1,146,452 |
| 12:22 PM | $46,445.45 | Up $30.59 | $46,446.12 | $46,416.05 | 1,107,901 |
| 12:21 PM | $46,414.86 | Down $ -23.37 | $46,449.59 | $46,413.79 | 1,546,762 |
| 12:20 PM | $46,438.23 | Down $ -6.31 | $46,444.76 | $46,419.77 | 1,731,286 |
| 12:19 PM | $46,444.54 | Down $ -27.81 | $46,475.00 | $46,437.93 | 1,201,373 |
| 12:18 PM | $46,472.35 | Up $7.83 | $46,483.30 | $46,464.65 | 1,910,856 |
| 12:17 PM | $46,464.52 | Down $ -8.69 | $46,487.76 | $46,460.49 | 1,130,423 |
| 12:16 PM | $46,473.21 | Down $ -2.85 | $46,482.26 | $46,468.32 | 1,264,302 |
| 12:15 PM | $46,476.06 | Up $15.81 | $46,477.80 | $46,454.74 | 1,183,849 |
| 12:14 PM | $46,460.25 | Up $4.09 | $46,465.45 | $46,451.19 | 1,238,394 |
| 12:13 PM | $46,456.16 | Down $ -15.71 | $46,475.14 | $46,440.84 | 1,606,385 |
| 12:12 PM | $46,471.87 | Down $ -4.33 | $46,477.99 | $46,456.06 | 1,674,915 |
| 12:11 PM | $46,476.20 | Down $ -1.55 | $46,481.41 | $46,469.88 | 1,538,836 |
| 12:10 PM | $46,477.75 | Up $10.64 | $46,479.25 | $46,459.81 | 2,182,899 |
| 12:09 PM | $46,467.11 | Up $20.03 | $46,473.05 | $46,446.69 | 1,381,911 |
| 12:08 PM | $46,447.08 | Down $ -3.39 | $46,459.64 | $46,442.07 | 1,292,786 |
| 12:07 PM | $46,450.47 | Up $33.25 | $46,451.35 | $46,406.68 | 1,164,988 |
| 12:06 PM | $46,417.22 | Down $ -1.30 | $46,425.90 | $46,415.46 | 1,279,705 |
| 12:05 PM | $46,418.52 | Up $3.75 | $46,422.45 | $46,403.32 | 1,283,757 |
| 12:04 PM | $46,414.77 | Up $15.28 | $46,421.54 | $46,401.44 | 1,649,789 |
| 12:03 PM | $46,399.49 | Up $26.78 | $46,399.49 | $46,358.51 | 1,282,652 |
| 12:02 PM | $46,372.71 | Down $ -9.95 | $46,391.14 | $46,364.76 | 1,328,753 |
| 12:01 PM | $46,382.66 | Down $ -9.28 | $46,400.66 | $46,380.56 | 1,483,900 |
| 12:00 PM | $46,391.94 | Down $ -12.88 | $46,412.41 | $46,383.47 | 1,888,348 |
| 11:59 AM | $46,404.82 | Up $21.74 | $46,406.02 | $46,383.64 | 1,847,653 |
| 11:58 AM | $46,383.08 | Up $21.19 | $46,396.13 | $46,362.75 | 1,747,526 |
| 11:57 AM | $46,361.89 | Up $26.67 | $46,362.32 | $46,330.76 | 1,969,272 |
| 11:56 AM | $46,335.22 | Up $34.30 | $46,335.22 | $46,303.42 | 1,520,986 |
| 11:55 AM | $46,300.92 | Up $9.83 | $46,315.71 | $46,289.42 | 1,693,315 |
| 11:54 AM | $46,291.09 | Down $ -13.14 | $46,302.94 | $46,282.90 | 1,172,980 |
| 11:53 AM | $46,304.23 | Up $19.39 | $46,311.99 | $46,284.85 | 1,511,686 |
| 11:52 AM | $46,284.84 | Up $25.18 | $46,284.93 | $46,257.94 | 1,181,225 |
| 11:51 AM | $46,259.66 | Up $16.25 | $46,262.20 | $46,239.95 | 1,215,029 |
| 11:50 AM | $46,243.41 | Up $22.28 | $46,245.87 | $46,216.70 | 1,415,048 |
| 11:49 AM | $46,221.13 | Up $9.24 | $46,229.54 | $46,213.75 | 1,416,314 |
| 11:48 AM | $46,211.89 | Up $20.54 | $46,228.88 | $46,194.09 | 1,838,579 |
| 11:47 AM | $46,191.35 | Up $8.48 | $46,200.06 | $46,177.89 | 1,244,039 |
| 11:46 AM | $46,182.87 | Up $11.11 | $46,194.30 | $46,169.91 | 1,298,492 |
| 11:45 AM | $46,171.76 | Down $ -20.78 | $46,196.75 | $46,167.68 | 1,255,147 |
| 11:44 AM | $46,192.54 | Down $ -11.02 | $46,202.90 | $46,183.84 | 1,217,765 |
| 11:43 AM | $46,203.56 | Up $6.74 | $46,210.09 | $46,194.31 | 1,221,014 |
| 11:42 AM | $46,196.82 | Up $7.57 | $46,211.08 | $46,190.66 | 1,559,384 |
| 11:41 AM | $46,189.25 | Up $3.24 | $46,194.38 | $46,177.74 | 1,973,949 |
| 11:40 AM | $46,186.01 | Up $8.58 | $46,194.82 | $46,173.60 | 1,558,100 |
| 11:39 AM | $46,177.43 | Down $ -3.29 | $46,180.56 | $46,159.60 | 1,646,383 |
| 11:38 AM | $46,180.72 | Up $16.23 | $46,187.21 | $46,164.54 | 1,290,793 |
| 11:37 AM | $46,164.49 | Down $ -2.19 | $46,186.03 | $46,150.35 | 1,405,551 |
| 11:36 AM | $46,166.68 | Up $50.37 | $46,171.57 | $46,118.44 | 2,211,106 |
| 11:35 AM | $46,116.31 | Up $19.46 | $46,116.31 | $46,096.36 | 1,500,809 |
| 11:34 AM | $46,096.85 | Down $ -29.39 | $46,130.08 | $46,096.40 | 1,953,025 |
| 11:33 AM | $46,126.24 | Up $24.98 | $46,128.87 | $46,102.33 | 1,836,419 |
| 11:32 AM | $46,101.26 | Up $9.80 | $46,106.29 | $46,071.98 | 2,381,952 |
| 11:31 AM | $46,091.46 | Down $ -18.87 | $46,115.58 | $46,089.73 | 2,023,897 |
| 11:30 AM | $46,110.33 | Up $21.20 | $46,119.21 | $46,088.23 | 1,935,161 |
| 11:29 AM | $46,089.13 | Up $23.68 | $46,089.13 | $46,065.40 | 1,671,547 |
| 11:28 AM | $46,065.45 | Up $7.59 | $46,076.35 | $46,052.15 | 1,441,899 |
| 11:27 AM | $46,057.86 | Up $7.77 | $46,072.58 | $46,046.79 | 1,703,574 |
| 11:26 AM | $46,050.09 | Down $ -6.91 | $46,057.53 | $46,046.88 | 1,809,327 |
| 11:25 AM | $46,057.00 | Up $22.42 | $46,057.94 | $46,020.24 | 1,540,337 |
| 11:24 AM | $46,034.58 | Up $24.53 | $46,044.78 | $46,011.47 | 2,500,336 |
| 11:23 AM | $46,010.05 | Up $2.36 | $46,027.71 | $46,008.46 | 1,153,998 |
| 11:22 AM | $46,007.69 | Down $ -3.67 | $46,025.76 | $46,003.29 | 2,049,925 |
| 11:21 AM | $46,011.36 | Up $36.51 | $46,015.40 | $45,971.54 | 1,575,571 |
| 11:20 AM | $45,974.85 | Up $83.69 | $45,976.92 | $45,890.11 | 1,777,164 |
| 11:19 AM | $45,891.16 | Up $3.62 | $45,896.99 | $45,875.30 | 1,320,836 |
| 11:18 AM | $45,887.54 | Down $ -73.20 | $45,969.19 | $45,881.39 | 1,590,835 |
| 11:17 AM | $45,960.74 | Down $ -4.07 | $45,984.79 | $45,953.23 | 1,621,299 |
| 11:16 AM | $45,964.81 | Up $4.49 | $45,965.14 | $45,934.44 | 1,373,090 |
| 11:15 AM | $45,960.32 | Up $7.06 | $45,962.30 | $45,943.95 | 1,447,765 |
| 11:14 AM | $45,953.26 | Down $ -4.29 | $45,959.43 | $45,929.91 | 1,270,232 |
| 11:13 AM | $45,957.55 | Up $34.54 | $45,966.85 | $45,921.74 | 1,753,536 |
| 11:12 AM | $45,923.01 | Up $19.33 | $45,923.01 | $45,896.84 | 1,540,668 |
| 11:11 AM | $45,903.68 | Down $ -19.34 | $45,939.88 | $45,900.99 | 1,573,977 |
| 11:10 AM | $45,923.02 | Up $4.14 | $45,936.01 | $45,915.74 | 2,362,774 |
| 11:09 AM | $45,918.88 | Up $7.00 | $45,922.78 | $45,908.22 | 1,739,656 |
| 11:08 AM | $45,911.88 | Up $16.55 | $45,918.49 | $45,892.55 | 1,591,323 |
| 11:07 AM | $45,895.33 | Up $13.32 | $45,906.84 | $45,882.72 | 1,576,659 |
| 11:06 AM | $45,882.01 | Up $18.17 | $45,885.75 | $45,855.11 | 1,397,000 |
| 11:05 AM | $45,863.84 | Down $ -15.19 | $45,879.07 | $45,842.93 | 1,615,972 |
| 11:04 AM | $45,879.03 | Down $ -19.43 | $45,897.77 | $45,863.72 | 1,703,517 |
| 11:03 AM | $45,898.46 | Up $7.29 | $45,902.30 | $45,873.15 | 1,410,899 |
| 11:02 AM | $45,891.17 | Down $ -35.64 | $45,927.12 | $45,891.17 | 1,843,076 |
| 11:01 AM | $45,926.81 | Down $ -32.72 | $45,959.27 | $45,926.81 | 1,667,948 |
| 11:00 AM | $45,959.53 | Up $6.37 | $45,971.84 | $45,951.18 | 1,384,443 |
| 10:59 AM | $45,953.16 | Down $ -40.33 | $45,993.98 | $45,951.19 | 2,114,551 |
| 10:58 AM | $45,993.49 | Up $1.30 | $45,999.73 | $45,976.89 | 2,287,888 |
| 10:57 AM | $45,992.19 | Down $ -49.54 | $46,042.16 | $45,992.19 | 1,475,908 |
| 10:56 AM | $46,041.73 | Down $ -6.07 | $46,050.45 | $46,015.63 | 1,670,335 |
| 10:55 AM | $46,047.80 | Up $18.24 | $46,048.84 | $46,004.95 | 1,534,406 |
| 10:54 AM | $46,029.56 | Up $45.06 | $46,036.91 | $45,983.85 | 1,668,462 |
| 10:53 AM | $45,984.50 | Up $27.93 | $45,984.50 | $45,951.13 | 1,571,809 |
| 10:52 AM | $45,956.57 | Down $ -14.38 | $45,982.00 | $45,951.79 | 1,534,317 |
| 10:51 AM | $45,970.95 | Down $ -38.23 | $46,008.34 | $45,960.60 | 1,797,756 |
| 10:50 AM | $46,009.18 | Down $ -26.01 | $46,035.85 | $45,984.77 | 1,580,549 |
| 10:49 AM | $46,035.19 | Up $14.68 | $46,048.28 | $46,024.73 | 1,816,097 |
| 10:48 AM | $46,020.51 | Down $ -2.21 | $46,025.50 | $45,995.47 | 1,717,961 |
| 10:47 AM | $46,022.72 | Up $3.82 | $46,031.19 | $46,011.17 | 1,681,761 |
| 10:46 AM | $46,018.90 | Up $23.48 | $46,024.34 | $45,994.80 | 1,948,486 |
| 10:45 AM | $45,995.42 | Up $18.88 | $46,004.44 | $45,962.76 | 2,159,742 |
| 10:44 AM | $45,976.54 | Up $33.99 | $45,986.11 | $45,947.77 | 2,042,765 |
| 10:43 AM | $45,942.55 | Up $2.00 | $45,956.49 | $45,928.04 | 2,031,222 |
| 10:42 AM | $45,940.55 | Up $19.62 | $45,942.00 | $45,903.15 | 2,298,945 |
| 10:41 AM | $45,920.93 | Up $21.89 | $45,944.86 | $45,898.12 | 2,558,077 |
| 10:40 AM | $45,899.04 | Up $6.42 | $45,918.91 | $45,873.56 | 3,197,432 |
| 10:39 AM | $45,892.62 | Up $0.99 | $45,894.71 | $45,877.84 | 5,507,155 |
| 10:38 AM | $45,891.63 | Up $7.10 | $45,907.19 | $45,869.87 | 2,976,472 |
| 10:37 AM | $45,884.53 | Up $8.99 | $45,891.43 | $45,847.74 | 2,751,557 |
| 10:36 AM | $45,875.54 | Down $ -23.38 | $45,916.88 | $45,872.02 | 2,909,943 |
| 10:35 AM | $45,898.92 | Down $ -73.18 | $45,968.89 | $45,898.92 | 3,399,750 |
| 10:34 AM | $45,972.10 | Down $ -24.40 | $46,016.07 | $45,967.72 | 4,764,201 |
| 10:33 AM | $45,996.50 | Down $ -27.01 | $46,038.05 | $45,996.27 | 1,947,410 |
| 10:32 AM | $46,023.51 | Up $10.95 | $46,035.37 | $46,004.05 | 1,816,991 |
| 10:31 AM | $46,012.56 | Up $10.76 | $46,012.56 | $45,978.92 | 2,183,814 |
| 10:30 AM | $46,001.80 | Up $29.50 | $46,004.35 | $45,948.12 | 2,312,510 |
| 10:29 AM | $45,972.30 | Up $0.22 | $45,973.71 | $45,955.68 | 2,783,105 |
| 10:28 AM | $45,972.08 | Down $ -24.39 | $45,998.91 | $45,947.34 | 2,768,123 |
| 10:27 AM | $45,996.47 | Down $ -9.87 | $46,040.40 | $45,987.10 | 1,984,858 |
| 10:26 AM | $46,006.34 | Down $ -42.55 | $46,051.69 | $45,983.68 | 1,611,094 |
| 10:25 AM | $46,048.89 | Up $11.92 | $46,079.22 | $46,034.61 | 2,151,416 |
| 10:24 AM | $46,036.97 | Up $66.36 | $46,037.88 | $45,954.28 | 2,020,364 |
| 10:23 AM | $45,970.61 | Up $22.88 | $45,981.04 | $45,933.42 | 2,015,764 |
| 10:22 AM | $45,947.73 | Up $68.77 | $45,969.87 | $45,878.35 | 2,413,346 |
| 10:21 AM | $45,878.96 | Down $ -16.42 | $45,893.38 | $45,856.26 | 1,944,346 |
| 10:20 AM | $45,895.38 | Down $ -67.75 | $45,963.97 | $45,876.01 | 1,827,342 |
| 10:19 AM | $45,963.13 | Up $12.29 | $45,964.94 | $45,939.98 | 1,879,124 |
| 10:18 AM | $45,950.84 | Up $43.25 | $45,950.84 | $45,911.07 | 1,984,824 |
| 10:17 AM | $45,907.59 | Down $ -45.00 | $45,952.97 | $45,892.88 | 3,005,294 |
| 10:16 AM | $45,952.59 | Up $2.17 | $45,958.70 | $45,932.70 | 1,582,867 |
| 10:15 AM | $45,950.42 | Up $10.62 | $45,971.31 | $45,940.86 | 1,597,773 |
| 10:14 AM | $45,939.80 | Up $28.55 | $45,942.50 | $45,903.12 | 1,840,771 |
| 10:13 AM | $45,911.25 | Down $ -9.51 | $45,925.79 | $45,901.60 | 1,893,090 |
| 10:12 AM | $45,920.76 | Down $ -22.48 | $45,946.90 | $45,911.57 | 1,742,627 |
| 10:11 AM | $45,943.24 | Up $13.50 | $45,943.24 | $45,923.10 | 2,190,154 |
| 10:10 AM | $45,929.74 | Down $ -5.90 | $45,931.90 | $45,884.81 | 1,909,623 |
| 10:09 AM | $45,935.64 | Up $20.26 | $45,951.46 | $45,913.41 | 1,605,209 |
| 10:08 AM | $45,915.38 | Down $ -14.39 | $45,932.37 | $45,896.45 | 1,954,273 |
| 10:07 AM | $45,929.77 | Down $ -43.83 | $45,973.84 | $45,929.00 | 1,980,827 |
| 10:06 AM | $45,973.60 | Up $40.77 | $45,977.41 | $45,923.15 | 2,039,088 |
| 10:05 AM | $45,932.83 | Up $58.65 | $45,939.74 | $45,878.10 | 2,393,916 |
| 10:04 AM | $45,874.18 | Down $ -25.32 | $45,901.32 | $45,865.05 | 2,052,629 |
| 10:03 AM | $45,899.50 | Up $11.70 | $45,902.68 | $45,876.73 | 2,668,525 |
| 10:02 AM | $45,887.80 | Down $ -24.30 | $45,914.04 | $45,885.06 | 2,091,222 |
| 10:01 AM | $45,912.10 | Down $ -36.21 | $45,937.27 | $45,911.15 | 2,627,537 |
| 10:00 AM | $45,948.31 | Up $66.90 | $45,963.42 | $45,891.52 | 2,325,996 |
| 09:59 AM | $45,881.41 | Down $ -15.86 | $45,912.36 | $45,878.39 | 1,559,435 |
| 09:58 AM | $45,897.27 | Up $12.37 | $45,899.13 | $45,880.23 | 1,386,914 |
| 09:57 AM | $45,884.90 | Up $29.56 | $45,888.00 | $45,856.11 | 1,447,272 |
| 09:56 AM | $45,855.34 | Down $ -68.78 | $45,917.13 | $45,847.50 | 2,124,832 |
| 09:55 AM | $45,924.12 | Up $23.02 | $45,924.60 | $45,883.27 | 2,428,753 |
| 09:54 AM | $45,901.10 | Up $31.97 | $45,916.65 | $45,869.84 | 2,343,853 |
| 09:53 AM | $45,869.13 | Up $16.58 | $45,873.63 | $45,841.73 | 2,483,037 |
| 09:52 AM | $45,852.55 | Up $22.35 | $45,861.92 | $45,807.95 | 2,171,186 |
| 09:51 AM | $45,830.20 | Down $ -11.80 | $45,842.12 | $45,814.73 | 2,249,191 |
| 09:50 AM | $45,842.00 | Up $4.29 | $45,848.40 | $45,818.66 | 3,018,728 |
| 09:49 AM | $45,837.71 | Down $ -54.39 | $45,900.64 | $45,817.68 | 2,127,884 |
| 09:48 AM | $45,892.10 | Up $104.65 | $45,895.00 | $45,789.92 | 2,515,077 |
| 09:47 AM | $45,787.45 | Down $ -12.23 | $45,805.13 | $45,781.58 | 2,203,836 |
| 09:46 AM | $45,799.68 | Down $ -15.75 | $45,817.19 | $45,788.11 | 2,535,248 |
| 09:45 AM | $45,815.43 | Down $ -4.84 | $45,838.47 | $45,806.93 | 2,120,933 |
| 09:44 AM | $45,820.27 | Down $ -23.57 | $45,844.63 | $45,815.42 | 1,957,204 |
| 09:43 AM | $45,843.84 | Down $ -51.98 | $45,895.19 | $45,843.84 | 3,356,796 |
| 09:42 AM | $45,895.82 | Down $ -30.66 | $45,950.56 | $45,882.35 | 2,422,633 |
| 09:41 AM | $45,926.48 | Down $ -12.71 | $45,944.87 | $45,896.55 | 2,789,010 |
| 09:40 AM | $45,939.19 | Down $ -35.57 | $45,971.68 | $45,920.31 | 3,016,950 |
| 09:39 AM | $45,974.76 | Down $ -13.40 | $46,002.50 | $45,966.30 | 3,092,449 |
| 09:38 AM | $45,988.16 | Down $ -25.44 | $46,029.31 | $45,985.64 | 3,266,425 |
| 09:37 AM | $46,013.60 | Up $19.55 | $46,024.94 | $45,990.67 | 2,601,532 |
| 09:36 AM | $45,994.05 | Up $17.02 | $45,994.05 | $45,958.85 | 3,567,771 |
| 09:35 AM | $45,977.03 | Down $ -0.59 | $46,005.11 | $45,974.03 | 4,435,302 |
| 09:34 AM | $45,977.62 | Down $ -11.26 | $46,006.13 | $45,947.29 | 2,984,791 |
| 09:33 AM | $45,988.88 | Up $10.82 | $45,994.76 | $45,952.48 | 3,040,941 |
| 09:32 AM | $45,978.06 | Up $61.29 | $45,980.14 | $45,915.67 | 3,975,203 |
| 09:31 AM | $45,916.77 | Down $ -69.73 | $45,975.52 | $45,888.38 | 4,663,268 |
| 09:30 AM | $45,986.50 | Up $234.24 | $46,011.92 | $45,808.65 | 25,946,269 |
| Previous close | $45,752.26 | ||||
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