Dow Jones Industrial Average
25,409.36 Down -357.28 (-1.41 %)
Delayed : 2020/02/28 16:20:02
- Previous close $25,766.64
- Opening $25,270.83
- Price Bid $25,437.23
- Price Ask $25,437.23
- Size Bid N/A
- Size Ask N/A
- Today High $25,494.24
- Today Low $24,681.01
- 52 Weeks High $29,568.57
- 52 Weeks Low $24,680.57
- Volume 915,989,001
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $25,416.27 | Down $ -0.92 | $25,432.69 | $25,416.27 | 66,506,913 |
| 03:59 PM | $25,417.19 | Up $152.90 | $25,417.19 | $25,266.80 | 15,498,487 |
| 03:58 PM | $25,264.29 | Up $72.87 | $25,266.34 | $25,189.15 | 7,211,164 |
| 03:57 PM | $25,191.42 | Up $23.18 | $25,192.23 | $25,166.44 | 5,308,557 |
| 03:56 PM | $25,168.24 | Down $ -23.39 | $25,217.56 | $25,150.32 | 5,847,777 |
| 03:55 PM | $25,191.63 | Up $91.40 | $25,191.63 | $25,097.82 | 5,239,218 |
| 03:54 PM | $25,100.23 | Up $56.48 | $25,103.12 | $25,026.06 | 4,870,475 |
| 03:53 PM | $25,043.75 | Up $5.85 | $25,049.71 | $25,027.83 | 3,103,256 |
| 03:52 PM | $25,037.90 | Down $ -11.11 | $25,054.52 | $25,019.99 | 3,565,519 |
| 03:51 PM | $25,049.01 | Up $51.34 | $25,049.57 | $24,994.22 | 3,708,313 |
| 03:50 PM | $24,997.67 | Down $ -0.28 | $25,003.21 | $24,941.97 | 4,286,035 |
| 03:49 PM | $24,997.95 | Up $76.34 | $25,009.41 | $24,922.65 | 2,811,961 |
| 03:48 PM | $24,921.61 | Down $ -4.23 | $24,943.65 | $24,910.81 | 2,829,761 |
| 03:47 PM | $24,925.84 | Down $ -26.82 | $24,933.13 | $24,889.20 | 2,847,875 |
| 03:46 PM | $24,952.66 | Up $48.24 | $24,957.99 | $24,851.68 | 4,521,664 |
| 03:45 PM | $24,904.42 | Up $137.08 | $24,917.35 | $24,766.78 | 3,318,704 |
| 03:44 PM | $24,767.34 | Down $ -19.84 | $24,785.91 | $24,764.76 | 2,854,347 |
| 03:43 PM | $24,787.18 | Down $ -11.85 | $24,815.61 | $24,787.14 | 2,713,988 |
| 03:42 PM | $24,799.03 | Down $ -39.65 | $24,849.75 | $24,796.59 | 2,847,341 |
| 03:41 PM | $24,838.68 | Down $ -39.70 | $24,881.67 | $24,837.87 | 2,172,032 |
| 03:40 PM | $24,878.38 | Down $ -21.50 | $24,923.69 | $24,864.17 | 1,982,486 |
| 03:39 PM | $24,899.88 | Down $ -1.03 | $24,923.33 | $24,888.93 | 1,964,760 |
| 03:38 PM | $24,900.91 | Down $ -16.53 | $24,924.60 | $24,883.25 | 2,181,596 |
| 03:37 PM | $24,917.44 | Up $11.91 | $24,920.83 | $24,886.19 | 1,969,621 |
| 03:36 PM | $24,905.53 | Up $18.23 | $24,914.29 | $24,876.39 | 1,947,048 |
| 03:35 PM | $24,887.30 | Down $ -21.79 | $24,912.44 | $24,874.47 | 1,828,071 |
| 03:34 PM | $24,909.09 | Up $0.35 | $24,927.96 | $24,874.28 | 2,588,518 |
| 03:33 PM | $24,908.74 | Down $ -45.09 | $24,947.64 | $24,904.68 | 1,727,068 |
| 03:32 PM | $24,953.83 | Up $5.52 | $24,954.35 | $24,919.27 | 1,614,254 |
| 03:31 PM | $24,948.31 | Up $44.56 | $24,984.12 | $24,887.66 | 3,399,725 |
| 03:30 PM | $24,903.75 | Up $52.47 | $24,903.75 | $24,847.66 | 1,922,901 |
| 03:29 PM | $24,851.28 | Down $ -78.92 | $24,932.74 | $24,851.28 | 2,245,349 |
| 03:28 PM | $24,930.20 | Down $ -19.28 | $24,953.45 | $24,917.60 | 1,543,959 |
| 03:27 PM | $24,949.48 | Down $ -1.27 | $24,959.74 | $24,916.20 | 1,450,386 |
| 03:26 PM | $24,950.75 | Down $ -44.25 | $24,994.57 | $24,939.69 | 1,890,568 |
| 03:25 PM | $24,995.00 | Down $ -21.49 | $25,063.54 | $24,995.00 | 1,850,151 |
| 03:24 PM | $25,016.49 | Down $ -11.61 | $25,031.39 | $24,999.20 | 1,412,874 |
| 03:23 PM | $25,028.10 | Up $21.86 | $25,037.31 | $25,003.95 | 1,743,758 |
| 03:22 PM | $25,006.24 | Down $ -68.41 | $25,074.23 | $24,997.34 | 2,065,686 |
| 03:21 PM | $25,074.65 | Down $ -24.68 | $25,129.63 | $25,063.81 | 1,680,425 |
| 03:20 PM | $25,099.33 | Down $ -31.97 | $25,149.87 | $25,094.07 | 1,383,706 |
| 03:19 PM | $25,131.30 | Down $ -23.84 | $25,158.74 | $25,129.29 | 1,464,281 |
| 03:18 PM | $25,155.14 | Up $23.54 | $25,167.77 | $25,130.47 | 1,538,459 |
| 03:17 PM | $25,131.60 | Down $ -12.48 | $25,142.30 | $25,114.44 | 1,585,805 |
| 03:16 PM | $25,144.08 | Up $83.24 | $25,161.94 | $25,064.78 | 2,488,129 |
| 03:15 PM | $25,060.84 | Up $66.52 | $25,075.62 | $24,976.05 | 2,078,294 |
| 03:14 PM | $24,994.32 | Up $2.24 | $25,011.57 | $24,967.97 | 2,274,298 |
| 03:13 PM | $24,992.08 | Up $1.96 | $24,993.00 | $24,968.98 | 1,102,469 |
| 03:12 PM | $24,990.12 | Up $12.24 | $25,006.05 | $24,957.62 | 1,120,906 |
| 03:11 PM | $24,977.88 | Up $41.68 | $24,980.01 | $24,934.13 | 1,096,520 |
| 03:10 PM | $24,936.20 | Down $ -27.68 | $24,963.30 | $24,933.18 | 1,223,004 |
| 03:09 PM | $24,963.88 | Down $ -5.59 | $24,981.60 | $24,959.50 | 990,864 |
| 03:08 PM | $24,969.47 | Up $17.03 | $24,993.11 | $24,959.02 | 1,121,943 |
| 03:07 PM | $24,952.44 | Down $ -52.04 | $24,999.35 | $24,942.65 | 1,794,971 |
| 03:06 PM | $25,004.48 | Up $84.54 | $25,004.48 | $24,907.69 | 1,620,826 |
| 03:05 PM | $24,919.94 | Down $ -41.99 | $24,963.34 | $24,901.14 | 1,823,032 |
| 03:04 PM | $24,961.93 | Down $ -31.34 | $24,994.29 | $24,961.93 | 1,342,351 |
| 03:03 PM | $24,993.27 | Down $ -1.42 | $25,017.07 | $24,983.87 | 1,180,046 |
| 03:02 PM | $24,994.69 | Down $ -42.63 | $25,057.69 | $24,994.69 | 1,291,080 |
| 03:01 PM | $25,037.32 | Down $ -29.12 | $25,065.37 | $25,032.09 | 1,121,093 |
| 03:00 PM | $25,066.44 | Down $ -11.51 | $25,111.18 | $25,061.76 | 1,332,417 |
| 02:59 PM | $25,077.95 | Down $ -2.43 | $25,083.35 | $25,044.16 | 1,303,451 |
| 02:58 PM | $25,080.38 | Up $6.38 | $25,103.40 | $25,066.59 | 1,126,512 |
| 02:57 PM | $25,074.00 | Up $1.35 | $25,094.95 | $25,053.32 | 1,752,321 |
| 02:56 PM | $25,072.65 | Down $ -15.50 | $25,081.11 | $25,030.91 | 1,701,035 |
| 02:55 PM | $25,088.15 | Down $ -69.37 | $25,157.76 | $25,088.15 | 1,603,276 |
| 02:54 PM | $25,157.52 | Down $ -13.40 | $25,188.20 | $25,141.14 | 1,157,271 |
| 02:53 PM | $25,170.92 | Up $4.64 | $25,195.84 | $25,166.05 | 1,196,829 |
| 02:52 PM | $25,166.28 | Down $ -7.07 | $25,179.83 | $25,122.29 | 1,449,887 |
| 02:51 PM | $25,173.35 | Down $ -54.19 | $25,225.43 | $25,165.94 | 1,462,563 |
| 02:50 PM | $25,227.54 | Up $33.74 | $25,252.13 | $25,200.73 | 1,541,806 |
| 02:49 PM | $25,193.80 | Up $24.43 | $25,233.34 | $25,169.71 | 1,303,831 |
| 02:48 PM | $25,169.37 | Down $ -20.89 | $25,197.37 | $25,146.53 | 1,589,641 |
| 02:47 PM | $25,190.26 | Down $ -60.95 | $25,250.79 | $25,190.26 | 1,385,415 |
| 02:46 PM | $25,251.21 | Down $ -16.03 | $25,278.19 | $25,209.15 | 2,118,898 |
| 02:45 PM | $25,267.24 | Down $ -21.49 | $25,315.60 | $25,242.71 | 2,458,234 |
| 02:44 PM | $25,288.73 | Up $58.06 | $25,298.12 | $25,229.46 | 2,010,966 |
| 02:43 PM | $25,230.67 | Up $68.67 | $25,230.67 | $25,163.72 | 1,988,751 |
| 02:42 PM | $25,162.00 | Up $12.44 | $25,173.54 | $25,132.54 | 1,396,743 |
| 02:41 PM | $25,149.56 | Up $74.99 | $25,156.23 | $25,071.30 | 1,310,148 |
| 02:40 PM | $25,074.57 | Up $40.86 | $25,094.94 | $25,027.86 | 1,393,701 |
| 02:39 PM | $25,033.71 | Down $ -54.77 | $25,101.13 | $25,032.69 | 1,210,033 |
| 02:38 PM | $25,088.48 | Up $1.72 | $25,116.36 | $25,084.26 | 1,159,793 |
| 02:37 PM | $25,086.76 | Up $43.29 | $25,104.70 | $25,039.29 | 1,402,431 |
| 02:36 PM | $25,043.47 | Down $ -3.25 | $25,050.70 | $25,007.90 | 1,429,408 |
| 02:35 PM | $25,046.72 | Down $ -47.26 | $25,088.55 | $25,027.76 | 1,983,783 |
| 02:34 PM | $25,093.98 | Up $4.92 | $25,121.80 | $25,077.60 | 1,192,967 |
| 02:33 PM | $25,089.06 | Down $ -19.86 | $25,125.66 | $25,062.21 | 1,784,427 |
| 02:32 PM | $25,108.92 | Up $52.44 | $25,108.92 | $25,054.05 | 2,172,820 |
| 02:31 PM | $25,056.48 | Down $ -60.59 | $25,125.17 | $25,004.40 | 3,346,860 |
| 02:30 PM | $25,117.07 | Up $150.31 | $25,178.77 | $24,946.03 | 8,178,844 |
| 02:29 PM | $24,966.76 | Up $17.16 | $24,980.16 | $24,947.43 | 941,848 |
| 02:28 PM | $24,949.60 | Up $35.85 | $24,956.17 | $24,912.76 | 837,163 |
| 02:27 PM | $24,913.75 | Down $ -30.02 | $24,941.44 | $24,909.16 | 967,626 |
| 02:26 PM | $24,943.77 | Down $ -10.34 | $24,954.98 | $24,914.62 | 1,275,760 |
| 02:25 PM | $24,954.11 | Down $ -5.00 | $24,977.09 | $24,936.32 | 1,223,048 |
| 02:24 PM | $24,959.11 | Down $ -50.52 | $25,007.69 | $24,955.22 | 1,245,463 |
| 02:23 PM | $25,009.63 | Down $ -25.87 | $25,037.80 | $25,008.70 | 1,239,511 |
| 02:22 PM | $25,035.50 | Up $50.08 | $25,035.50 | $24,981.17 | 1,595,838 |
| 02:21 PM | $24,985.42 | Up $90.20 | $24,986.40 | $24,895.07 | 1,409,286 |
| 02:20 PM | $24,895.22 | Down $ -22.02 | $24,915.10 | $24,875.79 | 1,274,545 |
| 02:19 PM | $24,917.24 | Up $4.51 | $24,932.98 | $24,887.73 | 1,447,910 |
| 02:18 PM | $24,912.73 | Up $51.35 | $24,913.46 | $24,843.94 | 1,454,473 |
| 02:17 PM | $24,861.38 | Down $ -17.40 | $24,883.88 | $24,848.01 | 1,156,187 |
| 02:16 PM | $24,878.78 | Up $22.07 | $24,878.78 | $24,851.27 | 937,700 |
| 02:15 PM | $24,856.71 | Down $ -16.21 | $24,881.44 | $24,856.71 | 957,974 |
| 02:14 PM | $24,872.92 | Down $ -0.67 | $24,912.81 | $24,872.31 | 1,180,954 |
| 02:13 PM | $24,873.59 | Up $24.07 | $24,890.00 | $24,839.36 | 1,322,063 |
| 02:12 PM | $24,849.52 | Down $ -22.72 | $24,872.81 | $24,840.61 | 1,023,838 |
| 02:11 PM | $24,872.24 | Up $30.45 | $24,883.51 | $24,842.43 | 1,451,078 |
| 02:10 PM | $24,841.79 | Up $43.18 | $24,845.50 | $24,798.36 | 1,726,562 |
| 02:09 PM | $24,798.61 | Down $ -6.37 | $24,804.73 | $24,777.29 | 1,359,254 |
| 02:08 PM | $24,804.98 | Down $ -4.79 | $24,810.94 | $24,789.82 | 1,123,666 |
| 02:07 PM | $24,809.77 | Down $ -10.81 | $24,828.79 | $24,808.73 | 1,264,644 |
| 02:06 PM | $24,820.58 | Up $11.68 | $24,841.86 | $24,809.91 | 1,201,230 |
| 02:05 PM | $24,808.90 | Down $ -3.78 | $24,824.45 | $24,805.89 | 1,064,026 |
| 02:04 PM | $24,812.68 | Down $ -30.10 | $24,849.25 | $24,812.68 | 1,736,879 |
| 02:03 PM | $24,842.78 | Down $ -49.29 | $24,893.87 | $24,830.55 | 1,332,277 |
| 02:02 PM | $24,892.07 | Up $28.63 | $24,892.07 | $24,849.56 | 1,107,583 |
| 02:01 PM | $24,863.44 | Down $ -13.97 | $24,887.37 | $24,847.84 | 1,319,711 |
| 02:00 PM | $24,877.41 | Down $ -68.79 | $24,946.82 | $24,877.41 | 1,282,554 |
| 01:59 PM | $24,946.20 | Down $ -13.34 | $24,966.54 | $24,937.05 | 1,014,920 |
| 01:58 PM | $24,959.54 | Up $49.96 | $24,971.21 | $24,902.08 | 1,016,462 |
| 01:57 PM | $24,909.58 | Up $18.34 | $24,926.32 | $24,892.84 | 912,410 |
| 01:56 PM | $24,891.24 | Up $7.85 | $24,900.14 | $24,879.03 | 1,088,476 |
| 01:55 PM | $24,883.39 | Down $ -29.77 | $24,911.40 | $24,883.10 | 830,896 |
| 01:54 PM | $24,913.16 | Up $22.01 | $24,913.16 | $24,879.28 | 1,130,854 |
| 01:53 PM | $24,891.15 | Down $ -19.62 | $24,927.81 | $24,877.19 | 1,217,918 |
| 01:52 PM | $24,910.77 | Down $ -15.77 | $24,936.26 | $24,900.75 | 950,573 |
| 01:51 PM | $24,926.54 | Up $42.29 | $24,935.65 | $24,869.95 | 1,202,354 |
| 01:50 PM | $24,884.25 | Down $ -60.29 | $24,948.15 | $24,881.11 | 1,158,437 |
| 01:49 PM | $24,944.54 | Up $52.30 | $24,950.63 | $24,893.81 | 1,513,714 |
| 01:48 PM | $24,892.24 | Up $27.52 | $24,895.77 | $24,855.93 | 1,785,017 |
| 01:47 PM | $24,864.72 | Down $ -21.71 | $24,886.21 | $24,860.24 | 1,170,151 |
| 01:46 PM | $24,886.43 | Up $12.40 | $24,908.25 | $24,863.56 | 1,549,735 |
| 01:45 PM | $24,874.03 | Down $ -41.37 | $24,915.69 | $24,849.28 | 1,925,980 |
| 01:44 PM | $24,915.40 | Down $ -34.76 | $24,950.27 | $24,915.31 | 1,322,680 |
| 01:43 PM | $24,950.16 | Down $ -23.27 | $24,997.47 | $24,950.16 | 1,160,373 |
| 01:42 PM | $24,973.43 | Up $20.94 | $24,979.20 | $24,949.08 | 1,197,039 |
| 01:41 PM | $24,952.49 | Down $ -6.06 | $24,982.58 | $24,934.67 | 1,496,478 |
| 01:40 PM | $24,958.55 | Down $ -64.18 | $25,023.46 | $24,957.22 | 1,937,480 |
| 01:39 PM | $25,022.73 | Down $ -8.92 | $25,060.92 | $25,022.73 | 1,189,473 |
| 01:38 PM | $25,031.65 | Down $ -1.75 | $25,046.45 | $24,998.79 | 1,236,746 |
| 01:37 PM | $25,033.40 | Up $30.36 | $25,034.65 | $24,987.88 | 1,193,116 |
| 01:36 PM | $25,003.04 | Down $ -19.36 | $25,049.13 | $25,001.07 | 1,673,998 |
| 01:35 PM | $25,022.40 | Down $ -10.21 | $25,037.37 | $24,992.05 | 1,597,608 |
| 01:34 PM | $25,032.61 | Down $ -32.63 | $25,087.68 | $25,029.35 | 1,288,120 |
| 01:33 PM | $25,065.24 | Down $ -54.46 | $25,118.19 | $25,060.81 | 1,219,073 |
| 01:32 PM | $25,119.70 | Down $ -26.03 | $25,144.65 | $25,112.65 | 1,143,819 |
| 01:31 PM | $25,145.73 | Up $27.84 | $25,147.40 | $25,089.47 | 1,409,430 |
| 01:30 PM | $25,117.89 | Down $ -83.62 | $25,201.73 | $25,108.95 | 1,936,571 |
| 01:29 PM | $25,201.51 | Down $ -66.41 | $25,269.08 | $25,201.09 | 1,404,678 |
| 01:28 PM | $25,267.92 | Down $ -10.39 | $25,304.22 | $25,266.39 | 918,579 |
| 01:27 PM | $25,278.31 | Up $7.49 | $25,292.98 | $25,248.77 | 1,107,765 |
| 01:26 PM | $25,270.82 | Down $ -7.91 | $25,289.63 | $25,265.88 | 1,000,541 |
| 01:25 PM | $25,278.73 | Up $29.25 | $25,280.71 | $25,249.24 | 706,968 |
| 01:24 PM | $25,249.48 | Up $4.99 | $25,270.11 | $25,229.52 | 839,261 |
| 01:23 PM | $25,244.49 | Up $22.33 | $25,259.98 | $25,222.71 | 1,253,361 |
| 01:22 PM | $25,222.16 | Down $ -11.79 | $25,243.10 | $25,221.64 | 1,183,734 |
| 01:21 PM | $25,233.95 | Down $ -39.31 | $25,288.21 | $25,230.25 | 1,142,726 |
| 01:20 PM | $25,273.26 | Down $ -0.32 | $25,281.19 | $25,245.15 | 1,182,132 |
| 01:19 PM | $25,273.58 | Down $ -31.99 | $25,325.71 | $25,273.58 | 1,308,433 |
| 01:18 PM | $25,305.57 | Up $54.58 | $25,305.57 | $25,252.67 | 998,722 |
| 01:17 PM | $25,250.99 | Up $24.86 | $25,253.27 | $25,213.51 | 1,057,879 |
| 01:16 PM | $25,226.13 | Up $23.65 | $25,226.13 | $25,201.93 | 1,021,508 |
| 01:15 PM | $25,202.48 | Up $22.02 | $25,232.25 | $25,160.47 | 1,268,373 |
| 01:14 PM | $25,180.46 | Down $ -35.56 | $25,219.34 | $25,180.46 | 1,485,200 |
| 01:13 PM | $25,216.02 | Down $ -68.98 | $25,287.32 | $25,216.02 | 1,423,480 |
| 01:12 PM | $25,285.00 | Down $ -3.71 | $25,291.82 | $25,273.82 | 1,309,165 |
| 01:11 PM | $25,288.71 | Up $2.04 | $25,299.88 | $25,269.38 | 1,195,732 |
| 01:10 PM | $25,286.67 | Down $ -39.26 | $25,324.94 | $25,275.66 | 1,467,573 |
| 01:09 PM | $25,325.93 | Down $ -23.41 | $25,365.77 | $25,319.86 | 1,588,415 |
| 01:08 PM | $25,349.34 | Up $25.11 | $25,349.34 | $25,315.76 | 1,225,218 |
| 01:07 PM | $25,324.23 | Up $17.65 | $25,324.23 | $25,290.50 | 1,202,398 |
| 01:06 PM | $25,306.58 | Up $22.62 | $25,306.58 | $25,266.48 | 1,148,537 |
| 01:05 PM | $25,283.96 | Up $36.09 | $25,291.15 | $25,251.89 | 1,204,976 |
| 01:04 PM | $25,247.87 | Down $ -34.22 | $25,300.65 | $25,247.27 | 988,088 |
| 01:03 PM | $25,282.09 | Up $0.69 | $25,307.22 | $25,256.57 | 1,201,365 |
| 01:02 PM | $25,281.40 | Down $ -88.85 | $25,370.40 | $25,279.65 | 1,619,210 |
| 01:01 PM | $25,370.25 | Up $10.65 | $25,375.09 | $25,355.11 | 1,234,840 |
| 01:00 PM | $25,359.60 | Up $35.69 | $25,362.48 | $25,302.04 | 1,199,357 |
| 12:59 PM | $25,323.91 | Up $21.05 | $25,324.23 | $25,296.61 | 1,041,663 |
| 12:58 PM | $25,302.86 | Up $28.62 | $25,340.99 | $25,275.32 | 1,569,919 |
| 12:57 PM | $25,274.24 | Down $ -25.30 | $25,327.27 | $25,274.24 | 1,337,426 |
| 12:56 PM | $25,299.54 | Up $30.66 | $25,302.84 | $25,259.44 | 1,217,133 |
| 12:55 PM | $25,268.88 | Up $16.16 | $25,269.36 | $25,221.42 | 856,791 |
| 12:54 PM | $25,252.72 | Up $47.75 | $25,252.72 | $25,191.07 | 1,034,846 |
| 12:53 PM | $25,204.97 | Down $ -12.58 | $25,248.80 | $25,200.01 | 1,206,430 |
| 12:52 PM | $25,217.55 | Up $19.17 | $25,240.81 | $25,204.81 | 1,237,628 |
| 12:51 PM | $25,198.38 | Up $54.57 | $25,198.38 | $25,138.75 | 1,121,377 |
| 12:50 PM | $25,143.81 | Down $ -3.78 | $25,161.54 | $25,134.64 | 928,855 |
| 12:49 PM | $25,147.59 | Up $19.46 | $25,159.10 | $25,085.85 | 1,447,027 |
| 12:48 PM | $25,128.13 | Down $ -14.05 | $25,155.97 | $25,107.31 | 1,190,852 |
| 12:47 PM | $25,142.18 | Down $ -4.79 | $25,172.25 | $25,141.46 | 964,928 |
| 12:46 PM | $25,146.97 | Up $26.74 | $25,166.19 | $25,117.52 | 1,138,732 |
| 12:45 PM | $25,120.23 | Down $ -90.24 | $25,216.18 | $25,118.68 | 1,492,238 |
| 12:44 PM | $25,210.47 | Down $ -11.49 | $25,234.09 | $25,181.79 | 1,198,981 |
| 12:43 PM | $25,221.96 | Down $ -48.84 | $25,288.45 | $25,219.09 | 1,240,479 |
| 12:42 PM | $25,270.80 | Down $ -17.01 | $25,310.05 | $25,261.74 | 1,323,117 |
| 12:41 PM | $25,287.81 | Up $18.90 | $25,307.12 | $25,252.80 | 1,166,793 |
| 12:40 PM | $25,268.91 | Up $30.06 | $25,268.91 | $25,232.95 | 1,052,459 |
| 12:39 PM | $25,238.85 | Down $ -34.25 | $25,290.32 | $25,232.32 | 1,114,289 |
| 12:38 PM | $25,273.10 | Down $ -11.98 | $25,327.78 | $25,257.12 | 1,906,144 |
| 12:37 PM | $25,285.08 | Up $84.05 | $25,287.28 | $25,186.96 | 1,712,350 |
| 12:36 PM | $25,201.03 | Down $ -22.35 | $25,247.15 | $25,184.04 | 1,361,625 |
| 12:35 PM | $25,223.38 | Down $ -26.50 | $25,261.67 | $25,209.76 | 1,356,786 |
| 12:34 PM | $25,249.88 | Up $15.49 | $25,264.04 | $25,215.28 | 1,438,016 |
| 12:33 PM | $25,234.39 | Down $ -32.41 | $25,280.75 | $25,234.39 | 1,723,854 |
| 12:32 PM | $25,266.80 | Up $50.52 | $25,273.60 | $25,197.07 | 1,541,643 |
| 12:31 PM | $25,216.28 | Down $ -35.47 | $25,259.68 | $25,204.02 | 2,420,371 |
| 12:30 PM | $25,251.75 | Up $54.43 | $25,267.40 | $25,198.81 | 2,090,611 |
| 12:29 PM | $25,197.32 | Up $25.18 | $25,201.20 | $25,162.34 | 1,175,806 |
| 12:28 PM | $25,172.14 | Up $23.95 | $25,186.10 | $25,140.66 | 1,184,088 |
| 12:27 PM | $25,148.19 | Up $2.12 | $25,159.29 | $25,145.28 | 942,703 |
| 12:26 PM | $25,146.07 | Up $31.55 | $25,152.13 | $25,123.39 | 935,951 |
| 12:25 PM | $25,114.52 | Up $17.07 | $25,115.29 | $25,073.79 | 1,165,142 |
| 12:24 PM | $25,097.45 | Down $ -39.35 | $25,149.66 | $25,097.45 | 1,137,514 |
| 12:23 PM | $25,136.80 | Down $ -4.38 | $25,144.22 | $25,128.76 | 1,027,258 |
| 12:22 PM | $25,141.18 | Down $ -19.71 | $25,166.17 | $25,122.69 | 1,578,750 |
| 12:21 PM | $25,160.89 | Up $29.55 | $25,162.65 | $25,129.50 | 1,068,611 |
| 12:20 PM | $25,131.34 | Up $35.81 | $25,171.60 | $25,096.69 | 1,662,380 |
| 12:19 PM | $25,095.53 | Up $43.77 | $25,101.77 | $25,048.15 | 1,043,984 |
| 12:18 PM | $25,051.76 | Up $25.39 | $25,063.40 | $25,023.94 | 1,055,406 |
| 12:17 PM | $25,026.37 | Up $18.58 | $25,043.46 | $25,006.19 | 1,157,742 |
| 12:16 PM | $25,007.79 | Down $ -33.29 | $25,046.09 | $25,003.92 | 1,135,266 |
| 12:15 PM | $25,041.08 | Down $ -21.22 | $25,063.11 | $25,007.71 | 1,489,851 |
| 12:14 PM | $25,062.30 | Down $ -22.02 | $25,085.13 | $25,055.63 | 995,971 |
| 12:13 PM | $25,084.32 | Up $20.77 | $25,088.99 | $25,062.72 | 774,684 |
| 12:12 PM | $25,063.55 | Down $ -28.61 | $25,097.03 | $25,059.89 | 1,324,333 |
| 12:11 PM | $25,092.16 | Up $23.20 | $25,100.13 | $25,061.20 | 1,148,566 |
| 12:10 PM | $25,068.96 | Up $9.77 | $25,079.16 | $25,045.02 | 1,366,132 |
| 12:09 PM | $25,059.19 | Up $15.09 | $25,072.00 | $25,033.10 | 1,167,031 |
| 12:08 PM | $25,044.10 | Down $ -52.52 | $25,095.94 | $25,044.10 | 1,230,689 |
| 12:07 PM | $25,096.62 | Down $ -5.21 | $25,119.39 | $25,092.27 | 1,220,230 |
| 12:06 PM | $25,101.83 | Up $25.41 | $25,125.17 | $25,057.52 | 1,569,307 |
| 12:05 PM | $25,076.42 | Up $47.80 | $25,099.12 | $25,028.85 | 1,265,208 |
| 12:04 PM | $25,028.62 | Up $32.30 | $25,050.37 | $24,995.99 | 1,311,248 |
| 12:03 PM | $24,996.32 | Up $25.49 | $25,017.34 | $24,942.04 | 1,939,450 |
| 12:02 PM | $24,970.83 | Down $ -62.82 | $25,033.69 | $24,968.28 | 1,921,857 |
| 12:01 PM | $25,033.65 | Down $ -21.61 | $25,055.75 | $25,013.77 | 1,630,492 |
| 12:00 PM | $25,055.26 | Down $ -31.75 | $25,089.60 | $25,051.34 | 1,503,459 |
| 11:59 AM | $25,087.01 | Up $13.53 | $25,106.51 | $25,046.84 | 1,696,240 |
| 11:58 AM | $25,073.48 | Down $ -5.79 | $25,096.73 | $25,065.75 | 1,399,227 |
| 11:57 AM | $25,079.27 | Up $51.47 | $25,096.58 | $25,025.24 | 1,784,841 |
| 11:56 AM | $25,027.80 | Down $ -56.84 | $25,095.50 | $25,004.05 | 2,208,169 |
| 11:55 AM | $25,084.64 | Up $3.88 | $25,128.44 | $25,065.87 | 1,914,619 |
| 11:54 AM | $25,080.76 | Up $13.35 | $25,094.98 | $25,063.09 | 1,478,968 |
| 11:53 AM | $25,067.41 | Down $ -32.33 | $25,108.25 | $25,067.41 | 2,314,739 |
| 11:52 AM | $25,099.74 | Down $ -53.75 | $25,160.95 | $25,099.02 | 2,069,727 |
| 11:51 AM | $25,153.49 | Down $ -107.97 | $25,249.41 | $25,153.49 | 2,090,231 |
| 11:50 AM | $25,261.46 | Up $36.89 | $25,275.65 | $25,231.16 | 2,158,873 |
| 11:49 AM | $25,224.57 | Down $ -6.66 | $25,252.43 | $25,215.45 | 2,266,459 |
| 11:48 AM | $25,231.23 | Down $ -27.88 | $25,254.35 | $25,189.73 | 2,463,388 |
| 11:47 AM | $25,259.11 | Down $ -17.37 | $25,273.14 | $25,229.46 | 1,996,772 |
| 11:46 AM | $25,276.48 | Down $ -59.94 | $25,339.22 | $25,276.48 | 2,322,752 |
| 11:45 AM | $25,336.42 | Down $ -75.69 | $25,396.55 | $25,331.38 | 2,755,077 |
| 11:44 AM | $25,412.11 | Down $ -68.93 | $25,486.57 | $25,412.11 | 3,349,521 |
| 11:43 AM | $25,481.04 | Up $77.85 | $25,494.24 | $25,401.39 | 4,107,714 |
| 11:42 AM | $25,403.19 | Up $57.07 | $25,403.22 | $25,322.90 | 2,699,283 |
| 11:41 AM | $25,346.12 | Up $31.80 | $25,346.12 | $25,304.57 | 2,013,278 |
| 11:40 AM | $25,314.32 | Up $45.12 | $25,314.32 | $25,257.69 | 2,518,753 |
| 11:39 AM | $25,269.20 | Up $50.21 | $25,274.60 | $25,220.84 | 2,710,549 |
| 11:38 AM | $25,218.99 | Up $18.02 | $25,218.99 | $25,184.66 | 1,755,413 |
| 11:37 AM | $25,200.97 | Up $44.22 | $25,202.86 | $25,155.69 | 1,877,454 |
| 11:36 AM | $25,156.75 | Up $39.39 | $25,157.46 | $25,115.15 | 1,689,408 |
| 11:35 AM | $25,117.36 | Down $ -22.05 | $25,158.10 | $25,106.13 | 1,809,695 |
| 11:34 AM | $25,139.41 | Down $ -0.66 | $25,176.59 | $25,139.41 | 2,156,853 |
| 11:33 AM | $25,140.07 | Down $ -20.54 | $25,175.97 | $25,140.07 | 2,251,801 |
| 11:32 AM | $25,160.61 | Up $17.70 | $25,188.65 | $25,145.22 | 2,774,593 |
| 11:31 AM | $25,142.91 | Up $42.89 | $25,142.91 | $25,099.28 | 1,712,635 |
| 11:30 AM | $25,100.02 | Up $19.03 | $25,100.02 | $25,079.78 | 1,285,031 |
| 11:29 AM | $25,080.99 | Up $40.91 | $25,084.93 | $25,041.73 | 1,576,314 |
| 11:28 AM | $25,040.08 | Down $ -6.45 | $25,055.96 | $25,037.34 | 1,617,330 |
| 11:27 AM | $25,046.53 | Up $11.87 | $25,047.59 | $25,023.62 | 1,713,943 |
| 11:26 AM | $25,034.66 | Up $30.08 | $25,034.66 | $24,979.47 | 1,327,410 |
| 11:25 AM | $25,004.58 | Down $ -57.09 | $25,064.41 | $25,004.58 | 1,596,378 |
| 11:24 AM | $25,061.67 | Up $24.55 | $25,067.13 | $25,036.16 | 1,449,027 |
| 11:23 AM | $25,037.12 | Up $30.82 | $25,039.32 | $24,981.31 | 1,912,043 |
| 11:22 AM | $25,006.30 | Down $ -53.80 | $25,065.71 | $24,997.00 | 1,384,947 |
| 11:21 AM | $25,060.10 | Up $6.33 | $25,070.18 | $25,048.36 | 1,473,743 |
| 11:20 AM | $25,053.77 | Up $17.81 | $25,072.48 | $25,024.66 | 1,683,377 |
| 11:19 AM | $25,035.96 | Up $49.16 | $25,038.93 | $24,974.53 | 1,611,451 |
| 11:18 AM | $24,986.80 | Up $22.46 | $24,990.03 | $24,936.94 | 1,458,701 |
| 11:17 AM | $24,964.34 | Down $ -19.82 | $24,994.29 | $24,948.44 | 1,984,473 |
| 11:16 AM | $24,984.16 | Up $23.08 | $24,984.16 | $24,944.42 | 1,117,950 |
| 11:15 AM | $24,961.08 | Up $50.04 | $24,961.08 | $24,896.58 | 1,057,805 |
| 11:14 AM | $24,911.04 | Up $26.33 | $24,913.49 | $24,849.94 | 1,483,314 |
| 11:13 AM | $24,884.71 | Down $ -7.53 | $24,901.58 | $24,843.41 | 1,642,180 |
| 11:12 AM | $24,892.24 | Up $27.29 | $24,931.85 | $24,863.12 | 1,301,591 |
| 11:11 AM | $24,864.95 | Up $9.10 | $24,874.67 | $24,846.76 | 1,413,942 |
| 11:10 AM | $24,855.85 | Up $47.80 | $24,863.86 | $24,809.28 | 1,469,672 |
| 11:09 AM | $24,808.05 | Up $4.94 | $24,811.46 | $24,788.14 | 1,192,864 |
| 11:08 AM | $24,803.11 | Down $ -35.56 | $24,844.68 | $24,802.75 | 1,146,169 |
| 11:07 AM | $24,838.67 | Down $ -11.96 | $24,860.10 | $24,835.85 | 1,439,947 |
| 11:06 AM | $24,850.63 | Down $ -31.63 | $24,886.47 | $24,845.52 | 1,492,867 |
| 11:05 AM | $24,882.26 | Down $ -39.43 | $24,924.41 | $24,878.62 | 1,785,796 |
| 11:04 AM | $24,921.69 | Up $3.44 | $24,959.94 | $24,915.25 | 1,672,671 |
| 11:03 AM | $24,918.25 | Up $9.36 | $24,958.06 | $24,893.70 | 1,843,692 |
| 11:02 AM | $24,908.89 | Up $3.72 | $24,917.08 | $24,862.27 | 2,343,391 |
| 11:01 AM | $24,905.17 | Down $ -70.61 | $24,992.01 | $24,905.17 | 1,772,552 |
| 11:00 AM | $24,975.78 | Down $ -36.15 | $25,023.40 | $24,975.78 | 1,471,283 |
| 10:59 AM | $25,011.93 | Up $41.06 | $25,035.30 | $24,977.67 | 1,629,229 |
| 10:58 AM | $24,970.87 | Down $ -16.48 | $24,990.07 | $24,944.95 | 1,234,208 |
| 10:57 AM | $24,987.35 | Up $48.51 | $25,005.93 | $24,940.58 | 2,129,077 |
| 10:56 AM | $24,938.84 | Down $ -24.39 | $24,991.80 | $24,938.84 | 1,634,999 |
| 10:55 AM | $24,963.23 | Down $ -72.06 | $25,039.54 | $24,963.23 | 1,876,136 |
| 10:54 AM | $25,035.29 | Up $60.75 | $25,038.94 | $24,974.58 | 1,527,906 |
| 10:53 AM | $24,974.54 | Up $54.79 | $24,975.09 | $24,897.44 | 1,630,075 |
| 10:52 AM | $24,919.75 | Up $41.56 | $24,921.72 | $24,882.62 | 1,770,654 |
| 10:51 AM | $24,878.19 | Up $65.71 | $24,878.50 | $24,812.18 | 1,498,092 |
| 10:50 AM | $24,812.48 | Up $26.63 | $24,821.04 | $24,770.90 | 1,206,324 |
| 10:49 AM | $24,785.85 | Up $14.26 | $24,797.36 | $24,767.44 | 1,718,762 |
| 10:48 AM | $24,771.59 | Down $ -62.97 | $24,840.68 | $24,754.81 | 1,800,475 |
| 10:47 AM | $24,834.56 | Up $49.86 | $24,843.95 | $24,774.63 | 1,711,288 |
| 10:46 AM | $24,784.70 | Down $ -3.70 | $24,786.42 | $24,752.24 | 1,057,873 |
| 10:45 AM | $24,788.40 | Up $23.32 | $24,805.75 | $24,768.07 | 1,312,807 |
| 10:44 AM | $24,765.08 | Down $ -30.84 | $24,806.98 | $24,761.86 | 1,455,773 |
| 10:43 AM | $24,795.92 | Up $6.04 | $24,795.92 | $24,754.91 | 2,162,470 |
| 10:42 AM | $24,789.88 | Down $ -20.10 | $24,819.70 | $24,785.57 | 1,434,250 |
| 10:41 AM | $24,809.98 | Down $ -5.84 | $24,843.96 | $24,801.92 | 1,400,379 |
| 10:40 AM | $24,815.82 | Up $2.54 | $24,843.06 | $24,809.70 | 1,239,146 |
| 10:39 AM | $24,813.28 | Down $ -11.22 | $24,825.85 | $24,775.08 | 1,647,405 |
| 10:38 AM | $24,824.50 | Down $ -55.68 | $24,884.12 | $24,824.31 | 1,405,520 |
| 10:37 AM | $24,880.18 | Up $39.36 | $24,884.21 | $24,828.72 | 1,382,176 |
| 10:36 AM | $24,840.82 | Down $ -0.21 | $24,842.52 | $24,798.66 | 1,768,161 |
| 10:35 AM | $24,841.03 | Down $ -7.86 | $24,904.77 | $24,834.66 | 1,458,209 |
| 10:34 AM | $24,848.89 | Up $31.37 | $24,853.65 | $24,788.03 | 1,534,321 |
| 10:33 AM | $24,817.52 | Up $49.56 | $24,842.03 | $24,755.41 | 1,364,823 |
| 10:32 AM | $24,767.96 | Up $25.09 | $24,774.78 | $24,722.75 | 1,880,003 |
| 10:31 AM | $24,742.87 | Down $ -5.13 | $24,764.92 | $24,739.28 | 1,639,818 |
| 10:30 AM | $24,748.00 | Up $27.28 | $24,765.00 | $24,697.63 | 1,870,674 |
| 10:29 AM | $24,720.72 | Down $ -124.27 | $24,843.55 | $24,704.93 | 2,544,463 |
| 10:28 AM | $24,844.99 | Up $21.65 | $24,870.78 | $24,815.81 | 1,542,386 |
| 10:27 AM | $24,823.34 | Down $ -31.38 | $24,887.81 | $24,819.70 | 1,991,136 |
| 10:26 AM | $24,854.72 | Down $ -64.52 | $24,935.31 | $24,854.72 | 1,709,188 |
| 10:25 AM | $24,919.24 | Up $63.18 | $24,936.19 | $24,852.09 | 2,231,182 |
| 10:24 AM | $24,856.06 | Up $0.13 | $24,863.22 | $24,836.18 | 2,140,755 |
| 10:23 AM | $24,855.93 | Up $1.90 | $24,868.91 | $24,814.47 | 1,956,851 |
| 10:22 AM | $24,854.03 | Down $ -75.08 | $24,920.47 | $24,830.20 | 2,215,219 |
| 10:21 AM | $24,929.11 | Down $ -19.92 | $24,962.17 | $24,929.11 | 1,710,069 |
| 10:20 AM | $24,949.03 | Up $7.64 | $24,957.12 | $24,932.23 | 1,743,316 |
| 10:19 AM | $24,941.39 | Down $ -32.44 | $24,980.30 | $24,918.29 | 2,471,801 |
| 10:18 AM | $24,973.83 | Down $ -31.91 | $25,000.36 | $24,954.82 | 1,480,419 |
| 10:17 AM | $25,005.74 | Up $86.32 | $25,011.99 | $24,913.04 | 2,143,143 |
| 10:16 AM | $24,919.42 | Up $28.29 | $24,949.22 | $24,878.90 | 2,246,488 |
| 10:15 AM | $24,891.13 | Up $108.87 | $24,892.18 | $24,752.53 | 1,979,173 |
| 10:14 AM | $24,782.26 | Down $ -4.72 | $24,785.33 | $24,738.56 | 1,924,985 |
| 10:13 AM | $24,786.98 | Down $ -7.28 | $24,825.35 | $24,766.92 | 1,909,359 |
| 10:12 AM | $24,794.26 | Down $ -8.42 | $24,808.44 | $24,773.24 | 2,071,909 |
| 10:11 AM | $24,802.68 | Down $ -21.65 | $24,826.65 | $24,788.67 | 1,844,542 |
| 10:10 AM | $24,824.33 | Down $ -9.14 | $24,869.79 | $24,800.63 | 2,005,431 |
| 10:09 AM | $24,833.47 | Up $38.24 | $24,848.15 | $24,794.37 | 1,756,022 |
| 10:08 AM | $24,795.23 | Down $ -25.25 | $24,827.26 | $24,763.09 | 1,905,039 |
| 10:07 AM | $24,820.48 | Up $27.08 | $24,834.04 | $24,761.25 | 2,258,619 |
| 10:06 AM | $24,793.40 | Down $ -86.91 | $24,902.95 | $24,793.40 | 2,737,550 |
| 10:05 AM | $24,880.31 | Up $192.11 | $24,881.75 | $24,681.01 | 2,841,038 |
| 10:04 AM | $24,688.20 | Down $ -32.71 | $24,737.14 | $24,686.21 | 2,222,587 |
| 10:03 AM | $24,720.91 | Down $ -13.51 | $24,738.48 | $24,699.19 | 2,777,655 |
| 10:02 AM | $24,734.42 | Down $ -106.03 | $24,832.91 | $24,722.67 | 2,636,955 |
| 10:01 AM | $24,840.45 | Down $ -13.87 | $24,862.15 | $24,819.88 | 2,332,660 |
| 10:00 AM | $24,854.32 | Down $ -14.68 | $24,868.44 | $24,836.70 | 2,482,752 |
| 09:59 AM | $24,869.00 | Up $3.79 | $24,894.35 | $24,846.19 | 2,479,863 |
| 09:58 AM | $24,865.21 | Up $54.36 | $24,868.19 | $24,803.24 | 2,376,900 |
| 09:57 AM | $24,810.85 | Down $ -61.91 | $24,919.18 | $24,810.85 | 2,857,207 |
| 09:56 AM | $24,872.76 | Down $ -21.76 | $24,934.57 | $24,871.75 | 2,588,169 |
| 09:55 AM | $24,894.52 | Down $ -66.24 | $24,936.03 | $24,865.58 | 2,500,453 |
| 09:54 AM | $24,960.76 | Down $ -44.12 | $25,000.74 | $24,922.80 | 2,349,121 |
| 09:53 AM | $25,004.88 | Down $ -28.89 | $25,022.98 | $24,959.82 | 2,404,959 |
| 09:52 AM | $25,033.77 | Down $ -37.73 | $25,092.39 | $25,033.77 | 2,118,536 |
| 09:51 AM | $25,071.50 | Up $52.66 | $25,074.28 | $25,016.09 | 2,102,778 |
| 09:50 AM | $25,018.84 | Down $ -38.02 | $25,095.80 | $25,006.39 | 2,008,445 |
| 09:49 AM | $25,056.86 | Down $ -34.88 | $25,136.98 | $25,054.61 | 2,122,218 |
| 09:48 AM | $25,091.74 | Down $ -45.39 | $25,139.61 | $25,081.76 | 2,676,105 |
| 09:47 AM | $25,137.13 | Down $ -14.21 | $25,146.01 | $25,066.93 | 2,174,139 |
| 09:46 AM | $25,151.34 | Up $87.95 | $25,162.56 | $25,045.74 | 2,678,825 |
| 09:45 AM | $25,063.39 | Down $ -71.65 | $25,128.11 | $25,048.86 | 3,301,457 |
| 09:44 AM | $25,135.04 | Down $ -129.00 | $25,259.81 | $25,135.04 | 2,816,180 |
| 09:43 AM | $25,264.04 | Down $ -20.47 | $25,308.39 | $25,247.03 | 2,749,206 |
| 09:42 AM | $25,284.51 | Up $10.96 | $25,342.68 | $25,273.34 | 3,550,838 |
| 09:41 AM | $25,273.55 | Up $33.83 | $25,284.99 | $25,228.96 | 2,824,146 |
| 09:40 AM | $25,239.72 | Down $ -48.71 | $25,286.43 | $25,213.22 | 3,153,897 |
| 09:39 AM | $25,288.43 | Down $ -19.49 | $25,323.13 | $25,282.91 | 2,751,182 |
| 09:38 AM | $25,307.92 | Up $16.98 | $25,308.55 | $25,237.91 | 2,972,105 |
| 09:37 AM | $25,290.94 | Down $ -39.21 | $25,322.85 | $25,266.70 | 2,587,300 |
| 09:36 AM | $25,330.15 | Up $87.02 | $25,370.52 | $25,254.52 | 2,451,046 |
| 09:35 AM | $25,243.13 | Up $14.76 | $25,247.03 | $25,220.10 | 3,825,569 |
| 09:34 AM | $25,228.37 | Up $97.19 | $25,255.83 | $25,139.01 | 3,333,217 |
| 09:33 AM | $25,131.18 | Down $ -64.85 | $25,213.81 | $25,108.49 | 2,769,599 |
| 09:32 AM | $25,196.03 | Up $70.44 | $25,196.03 | $25,104.71 | 4,972,442 |
| 09:31 AM | $25,125.59 | Up $37.74 | $25,125.59 | $25,044.17 | 6,941,346 |
| 09:30 AM | $25,087.85 | Down $ -678.79 | $25,270.83 | $24,959.99 | 13,319,377 |
| Previous close | $25,766.64 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/02/2020 | $25,766.64 | $26,502.02 | $26,775.31 | $25,752.82 | 396,957,856 |
| 26/02/2020 | $26,957.59 | $27,306.23 | $27,323.93 | $26,890.97 | 294,667,800 |
| 25/02/2020 | $27,081.36 | $27,677.90 | $27,699.47 | $26,997.62 | 343,456,928 |
| 24/02/2020 | $27,960.80 | $28,080.31 | $28,220.43 | $27,912.44 | 263,478,562 |
| 21/02/2020 | $28,992.41 | $29,029.48 | $29,070.30 | $28,910.02 | 195,535,774 |
| 20/02/2020 | $29,219.98 | $29,077.79 | $29,239.04 | $29,024.48 | 163,882,140 |
| 19/02/2020 | $29,348.03 | $29,370.61 | $29,409.09 | $29,336.01 | 150,254,345 |
| 18/02/2020 | $29,232.19 | $29,117.83 | $29,272.78 | $29,117.71 | 147,804,123 |
| 14/02/2020 | $29,398.08 | $29,401.25 | $29,405.50 | $29,283.18 | 148,819,333 |
| 13/02/2020 | $29,423.31 | $29,472.81 | $29,535.40 | $29,412.90 | 173,859,063 |
| 12/02/2020 | $29,551.42 | $29,477.09 | $29,568.57 | $29,448.06 | 180,220,291 |
| 11/02/2020 | $29,276.34 | $29,293.99 | $29,339.97 | $29,210.47 | 163,802,147 |
| 10/02/2020 | $29,276.82 | $29,166.57 | $29,278.07 | $29,129.41 | 159,959,069 |
| 07/02/2020 | $29,102.51 | $29,198.92 | $29,221.61 | $29,056.98 | 157,462,146 |
| 06/02/2020 | $29,379.77 | $29,309.97 | $29,408.05 | $29,309.97 | 159,071,509 |
| 05/02/2020 | $29,290.85 | $29,142.42 | $29,308.89 | $29,135.30 | 201,147,614 |
| 04/02/2020 | $28,807.63 | $28,871.81 | $28,904.88 | $28,794.83 | 194,237,041 |
| 03/02/2020 | $28,399.81 | $28,437.69 | $28,483.90 | $28,367.97 | 185,892,877 |
| 31/01/2020 | $28,256.03 | $28,484.27 | $28,484.64 | $28,169.53 | 258,289,348 |
| 30/01/2020 | $28,859.44 | $28,648.47 | $28,879.71 | $28,518.50 | 190,246,754 |
| 29/01/2020 | $28,734.45 | $28,846.17 | $28,906.78 | $28,731.84 | 180,152,809 |
| 28/01/2020 | $28,722.85 | $28,779.82 | $28,823.23 | $28,718.52 | 211,709,051 |
| 27/01/2020 | $28,535.80 | $28,574.76 | $28,671.79 | $28,529.56 | 196,703,653 |
| 24/01/2020 | $28,989.73 | $29,058.88 | $29,072.37 | $28,843.31 | 224,690,738 |
| 23/01/2020 | $29,160.09 | $29,014.37 | $29,190.47 | $29,002.30 | 197,962,417 |
| 22/01/2020 | $29,186.27 | $29,214.35 | $29,291.75 | $29,172.26 | 181,152,100 |
| 21/01/2020 | $29,196.04 | $29,330.86 | $29,338.08 | $29,146.47 | 214,662,028 |
| 17/01/2020 | $29,348.10 | $29,332.33 | $29,359.46 | $29,295.10 | 210,403,109 |
| 16/01/2020 | $29,297.64 | $29,199.59 | $29,300.32 | $29,178.91 | 164,674,777 |
| 15/01/2020 | $29,030.22 | $29,084.20 | $29,112.94 | $28,968.57 | 165,756,884 |
Graphs are not available, please refer to the detailed table