S&P/TSX Capped Composite

SPTSECP3
🏛️ canada →
35,303.69
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 28,443.09 28,506.86 28,443.09 28,506.86 31,769.1K
09:31 28,516.32 28,535.86 28,516.32 28,531.50 1,484.8K
09:32 28,537.30 28,548.60 28,537.30 28,548.60 1,037.6K
09:33 28,553.05 28,585.83 28,553.05 28,585.83 803.3K
09:34 28,582.90 28,598.60 28,582.90 28,597.27 676.9K
09:35 28,614.94 28,627.03 28,614.94 28,622.60 1,213.3K
09:36 28,625.30 28,627.27 28,620.26 28,627.27 757.1K
09:37 28,631.40 28,631.40 28,622.31 28,623.13 790.9K
09:38 28,629.32 28,639.00 28,629.32 28,639.00 665.2K
09:39 28,631.34 28,645.40 28,628.41 28,645.40 566.2K
09:40 28,635.04 28,658.54 28,635.04 28,658.54 593.8K
09:41 28,649.15 28,652.82 28,645.70 28,645.70 578.6K
09:42 28,641.90 28,641.90 28,633.06 28,635.91 441.4K
09:43 28,631.34 28,643.22 28,631.34 28,643.22 580.7K
09:44 28,649.73 28,666.26 28,649.73 28,666.26 833.1K
09:45 28,666.63 28,669.96 28,661.31 28,666.22 603.0K
09:46 28,666.13 28,680.15 28,666.13 28,680.15 769.2K
09:47 28,685.46 28,693.93 28,685.46 28,688.87 769.8K
09:48 28,689.36 28,691.58 28,680.88 28,680.88 914.8K
09:49 28,669.25 28,670.94 28,669.25 28,669.45 597.9K
09:50 28,661.06 28,663.49 28,651.45 28,663.49 625.2K
09:51 28,670.60 28,670.60 28,663.64 28,663.64 594.5K
09:52 28,671.79 28,671.79 28,668.74 28,668.74 524.3K
09:53 28,669.94 28,669.94 28,655.50 28,655.50 554.5K
09:54 28,652.60 28,652.89 28,651.06 28,651.06 393.1K
09:55 28,648.86 28,651.44 28,631.90 28,631.90 658.6K
09:56 28,632.99 28,641.82 28,632.99 28,641.82 587.5K
09:57 28,638.44 28,638.44 28,633.89 28,633.89 428.6K
09:58 28,633.35 28,635.34 28,625.76 28,625.76 472.9K
09:59 28,624.80 28,624.80 28,619.78 28,619.78 444.3K
10:00 28,606.28 28,611.02 28,606.28 28,610.73 871.2K
10:01 28,612.75 28,612.75 28,598.28 28,598.28 443.5K
10:02 28,593.58 28,600.94 28,593.58 28,600.94 815.4K
10:03 28,602.00 28,607.90 28,594.00 28,594.74 580.0K
10:04 28,593.31 28,601.24 28,593.31 28,600.04 636.0K
10:05 28,598.39 28,600.14 28,581.14 28,581.14 520.8K
10:06 28,583.06 28,595.63 28,583.06 28,595.63 743.8K
10:07 28,599.81 28,599.86 28,588.64 28,588.64 503.1K
10:08 28,590.61 28,595.38 28,583.68 28,583.68 419.7K
10:09 28,569.92 28,580.40 28,567.87 28,580.40 651.8K
10:10 28,580.89 28,588.66 28,579.49 28,579.49 379.5K
10:11 28,581.62 28,583.41 28,572.69 28,572.69 500.4K
10:12 28,574.29 28,580.99 28,574.29 28,580.99 288.5K
10:13 28,577.87 28,580.85 28,577.60 28,580.85 503.2K
10:14 28,583.11 28,585.45 28,581.80 28,583.96 392.2K
10:15 28,585.22 28,585.22 28,579.57 28,583.17 419.4K
10:16 28,582.55 28,582.55 28,572.35 28,572.35 337.0K
10:17 28,572.58 28,575.87 28,572.58 28,574.63 314.4K
10:18 28,573.52 28,577.85 28,572.19 28,572.19 371.8K
10:19 28,572.22 28,579.74 28,572.22 28,575.74 398.3K
10:20 28,576.82 28,584.45 28,576.82 28,584.45 310.2K
10:21 28,584.56 28,584.56 28,582.85 28,582.85 409.2K
10:22 28,581.82 28,581.90 28,577.03 28,579.50 443.1K
10:23 28,580.86 28,582.77 28,580.86 28,582.77 441.0K
10:24 28,582.81 28,582.81 28,576.03 28,576.03 403.6K
10:25 28,577.60 28,582.20 28,575.38 28,575.38 328.9K
10:26 28,573.06 28,573.06 28,563.09 28,571.37 539.1K
10:27 28,571.93 28,577.26 28,571.93 28,574.74 339.2K
10:28 28,567.07 28,567.07 28,560.25 28,565.47 500.5K
10:29 28,565.15 28,565.15 28,559.29 28,561.11 362.8K
10:30 28,558.88 28,558.88 28,549.04 28,549.04 561.0K
10:31 28,549.67 28,557.38 28,549.67 28,557.38 328.3K
10:32 28,555.02 28,561.62 28,555.02 28,561.62 350.1K
10:33 28,561.36 28,561.36 28,558.97 28,560.74 301.1K
10:34 28,562.59 28,562.59 28,537.94 28,537.94 605.0K
10:35 28,538.44 28,547.07 28,538.44 28,547.07 507.4K
10:36 28,556.68 28,556.68 28,541.05 28,541.05 539.3K
10:37 28,536.58 28,543.08 28,536.58 28,543.08 413.2K
10:38 28,545.20 28,562.37 28,545.20 28,562.37 586.2K
10:39 28,561.15 28,567.31 28,561.15 28,567.31 232.9K
10:40 28,564.54 28,564.54 28,555.54 28,555.54 355.2K
10:41 28,555.49 28,555.49 28,551.25 28,554.81 341.9K
10:42 28,557.64 28,562.70 28,557.64 28,560.71 625.8K
10:43 28,560.50 28,568.94 28,559.31 28,568.94 341.0K
10:44 28,570.76 28,581.78 28,570.76 28,581.78 423.5K
10:45 28,581.01 28,581.22 28,573.08 28,573.08 390.8K
10:46 28,572.78 28,572.78 28,564.90 28,565.28 453.6K
10:47 28,567.35 28,584.58 28,567.35 28,583.37 371.0K
10:48 28,582.43 28,582.43 28,576.71 28,578.23 237.5K
10:49 28,584.25 28,585.87 28,582.29 28,582.29 404.5K
10:50 28,581.36 28,581.36 28,571.27 28,572.39 307.1K
10:51 28,571.05 28,571.05 28,554.22 28,562.71 448.0K
10:52 28,561.85 28,561.85 28,555.59 28,555.63 298.3K
10:53 28,554.83 28,560.37 28,552.52 28,560.37 254.8K
10:54 28,558.78 28,558.78 28,550.17 28,551.89 211.2K
10:55 28,550.96 28,550.96 28,538.45 28,540.02 462.4K
10:56 28,541.54 28,544.60 28,537.89 28,544.60 368.5K
10:57 28,546.76 28,550.12 28,546.17 28,550.12 302.1K
10:58 28,554.20 28,558.22 28,553.25 28,553.25 269.0K
10:59 28,548.01 28,553.91 28,547.51 28,553.91 307.1K
11:00 28,550.79 28,560.92 28,550.79 28,560.92 339.8K
11:01 28,562.47 28,562.47 28,560.47 28,560.48 266.0K
11:02 28,560.46 28,560.46 28,554.22 28,559.08 398.8K
11:03 28,558.36 28,566.00 28,556.71 28,556.71 309.9K
11:04 28,554.80 28,559.17 28,553.10 28,559.17 280.8K
11:05 28,561.61 28,566.74 28,561.61 28,566.74 349.5K
11:06 28,568.28 28,570.23 28,566.97 28,570.23 255.2K
11:07 28,569.11 28,570.73 28,568.30 28,568.30 443.0K
11:08 28,567.24 28,568.37 28,562.73 28,562.73 339.0K
11:09 28,565.35 28,573.35 28,565.35 28,573.35 339.6K
11:10 28,576.88 28,582.88 28,576.79 28,576.79 259.4K
11:11 28,576.98 28,584.42 28,576.98 28,584.42 225.1K
11:12 28,585.81 28,595.17 28,585.81 28,595.11 404.6K
11:13 28,599.12 28,599.85 28,597.62 28,597.62 286.4K
11:14 28,596.62 28,596.80 28,594.13 28,594.13 276.0K
11:15 28,599.39 28,604.13 28,599.39 28,601.18 291.0K
11:16 28,601.35 28,601.35 28,589.98 28,591.04 244.4K
11:17 28,590.55 28,593.87 28,590.55 28,593.54 607.0K
11:18 28,601.73 28,606.18 28,601.73 28,604.09 355.4K
11:19 28,605.53 28,605.53 28,601.45 28,601.58 353.5K
11:20 28,605.57 28,605.57 28,597.66 28,597.66 327.2K
11:21 28,596.41 28,599.72 28,593.56 28,599.72 232.4K
11:22 28,600.04 28,607.21 28,598.67 28,607.21 462.7K
11:23 28,606.27 28,606.63 28,605.69 28,606.51 191.6K
11:24 28,607.25 28,608.61 28,605.64 28,608.61 311.0K
11:25 28,608.50 28,608.50 28,600.91 28,600.91 235.6K
11:26 28,600.53 28,602.23 28,594.40 28,594.40 458.7K
11:27 28,594.07 28,594.07 28,589.13 28,591.03 290.2K
11:28 28,592.49 28,597.49 28,592.49 28,597.49 393.0K
11:29 28,594.10 28,594.63 28,589.42 28,589.42 420.2K
11:30 28,586.60 28,596.77 28,586.60 28,596.77 563.3K
11:31 28,599.17 28,599.17 28,595.49 28,597.29 362.1K
11:32 28,597.61 28,597.61 28,587.52 28,587.74 332.7K
11:33 28,590.58 28,590.58 28,578.55 28,578.55 380.5K
11:34 28,574.17 28,574.17 28,567.85 28,571.20 502.2K
11:35 28,574.54 28,576.54 28,574.54 28,576.54 368.1K
11:36 28,578.62 28,585.20 28,578.62 28,585.20 401.0K
11:37 28,587.59 28,592.47 28,587.59 28,592.47 309.8K
11:38 28,590.45 28,595.25 28,590.45 28,595.25 210.0K
11:39 28,598.66 28,598.66 28,584.68 28,584.68 290.2K
11:40 28,585.15 28,600.06 28,585.15 28,600.06 332.7K
11:41 28,595.08 28,595.08 28,587.79 28,588.36 311.4K
11:42 28,591.14 28,592.07 28,591.14 28,592.07 527.8K
11:43 28,594.73 28,594.94 28,589.77 28,594.94 249.0K
11:44 28,594.79 28,602.15 28,594.79 28,602.15 391.1K
11:45 28,601.25 28,601.25 28,598.45 28,598.45 240.7K
11:46 28,600.18 28,613.24 28,600.18 28,613.24 373.1K
11:47 28,615.72 28,617.45 28,614.52 28,614.86 269.4K
11:48 28,617.48 28,620.79 28,617.40 28,617.40 741.1K
11:49 28,619.25 28,621.84 28,619.25 28,621.84 147.4K
11:50 28,621.78 28,622.99 28,621.47 28,622.99 259.2K
11:51 28,620.40 28,624.93 28,620.40 28,624.93 260.0K
11:52 28,629.63 28,633.69 28,629.63 28,632.58 287.1K
11:53 28,629.60 28,634.46 28,629.60 28,633.71 253.1K
11:54 28,638.91 28,638.91 28,638.42 28,638.60 332.8K
11:55 28,637.22 28,641.10 28,636.21 28,636.21 201.8K
11:56 28,637.20 28,637.20 28,634.11 28,636.00 277.6K
11:57 28,641.03 28,641.03 28,634.60 28,634.60 325.8K
11:58 28,636.28 28,636.28 28,628.49 28,628.49 221.5K
11:59 28,624.78 28,624.78 28,622.33 28,622.65 291.9K
12:00 28,623.43 28,623.61 28,616.75 28,616.75 216.5K
12:01 28,619.22 28,623.10 28,616.83 28,623.10 238.4K
12:02 28,621.71 28,621.71 28,619.58 28,620.28 375.6K
12:03 28,623.38 28,625.24 28,618.63 28,618.63 224.5K
12:04 28,618.23 28,623.13 28,618.23 28,623.13 181.3K
12:05 28,624.32 28,626.73 28,624.32 28,626.73 208.4K
12:06 28,630.20 28,632.44 28,628.61 28,631.94 527.0K
12:07 28,631.85 28,636.93 28,631.85 28,636.93 701.0K
12:08 28,637.95 28,637.95 28,634.79 28,637.21 392.1K
12:09 28,640.71 28,640.71 28,638.30 28,638.79 250.2K
12:10 28,638.87 28,638.87 28,635.06 28,635.06 183.9K
12:11 28,634.33 28,635.83 28,633.96 28,635.83 218.6K
12:12 28,636.53 28,636.53 28,631.44 28,634.55 268.7K
12:13 28,637.60 28,639.85 28,637.58 28,639.85 171.6K
12:14 28,641.29 28,641.30 28,639.10 28,639.23 374.8K
12:15 28,636.98 28,636.98 28,628.15 28,628.15 320.1K
12:16 28,624.46 28,624.46 28,620.11 28,620.11 312.9K
12:17 28,623.00 28,629.57 28,623.00 28,628.42 274.2K
12:18 28,629.86 28,633.78 28,629.86 28,633.78 243.7K
12:19 28,633.96 28,633.96 28,631.54 28,631.88 299.6K
12:20 28,633.29 28,633.29 28,626.70 28,626.70 250.4K
12:21 28,624.84 28,625.85 28,622.04 28,625.85 327.9K
12:22 28,626.52 28,626.52 28,622.99 28,623.61 232.3K
12:23 28,626.16 28,626.16 28,620.37 28,621.29 278.9K
12:24 28,620.64 28,620.64 28,616.40 28,620.27 234.3K
12:25 28,622.24 28,624.96 28,622.24 28,624.96 276.7K
12:26 28,621.80 28,621.80 28,618.17 28,618.17 347.9K
12:27 28,619.89 28,620.36 28,619.25 28,620.36 242.6K
12:28 28,619.40 28,619.40 28,613.26 28,616.38 311.7K
12:29 28,615.83 28,618.00 28,615.49 28,615.49 284.5K
12:30 28,614.80 28,614.80 28,610.12 28,610.12 221.3K
12:31 28,612.38 28,621.78 28,612.38 28,620.29 206.7K
12:32 28,614.94 28,617.34 28,611.12 28,617.34 288.9K
12:33 28,613.64 28,613.64 28,609.50 28,609.50 187.8K
12:34 28,606.02 28,609.47 28,606.02 28,609.47 288.2K
12:35 28,610.22 28,611.50 28,609.89 28,610.93 164.1K
12:36 28,615.13 28,617.90 28,615.13 28,617.14 280.8K
12:37 28,615.28 28,617.01 28,614.82 28,617.01 241.5K
12:38 28,617.47 28,619.65 28,617.47 28,618.63 224.3K
12:39 28,613.03 28,613.03 28,606.83 28,606.83 339.6K
12:40 28,605.24 28,605.24 28,598.90 28,603.51 378.9K
12:41 28,606.49 28,606.49 28,599.89 28,599.89 332.6K
12:42 28,601.50 28,601.87 28,597.61 28,597.61 189.6K
12:43 28,599.13 28,601.28 28,595.63 28,595.63 165.6K
12:44 28,596.62 28,602.10 28,596.62 28,602.10 334.2K
12:45 28,602.24 28,602.24 28,598.98 28,598.98 402.5K
12:46 28,595.79 28,595.79 28,592.90 28,592.90 289.8K
12:47 28,594.43 28,597.22 28,593.88 28,595.48 302.0K
12:48 28,597.31 28,597.34 28,592.62 28,592.62 169.3K
12:49 28,597.06 28,601.59 28,597.06 28,601.59 288.5K
12:50 28,607.18 28,607.60 28,604.18 28,604.18 304.2K
12:51 28,603.14 28,605.75 28,597.28 28,605.75 305.0K
12:52 28,605.94 28,608.59 28,604.83 28,604.83 224.6K
12:53 28,605.22 28,605.22 28,602.05 28,604.02 154.9K
12:54 28,606.38 28,613.51 28,606.38 28,613.51 283.0K
12:55 28,613.83 28,614.55 28,612.84 28,612.84 484.1K
12:56 28,608.88 28,609.21 28,608.23 28,609.21 234.0K
12:57 28,610.29 28,610.29 28,604.91 28,609.10 302.2K
12:58 28,607.36 28,607.36 28,602.23 28,602.82 261.1K
12:59 28,603.25 28,604.32 28,603.25 28,604.32 149.6K
13:00 28,604.01 28,607.27 28,604.01 28,604.39 184.2K
13:01 28,597.95 28,600.21 28,597.95 28,599.35 296.0K
13:02 28,598.92 28,605.71 28,598.92 28,601.86 265.4K
13:03 28,601.58 28,601.58 28,593.89 28,593.89 255.4K
13:04 28,593.95 28,595.34 28,592.32 28,595.11 274.2K
13:05 28,594.59 28,607.48 28,594.59 28,607.48 188.7K
13:06 28,610.02 28,620.24 28,610.02 28,620.24 253.3K
13:07 28,620.15 28,620.20 28,619.32 28,619.50 208.5K
13:08 28,619.21 28,619.21 28,615.29 28,615.29 215.8K
13:09 28,616.69 28,616.95 28,613.50 28,616.95 201.7K
13:10 28,620.49 28,624.42 28,620.49 28,623.82 171.9K
13:11 28,623.55 28,626.36 28,622.77 28,626.36 191.9K
13:12 28,627.32 28,638.27 28,627.32 28,638.27 348.8K
13:13 28,638.88 28,643.39 28,638.88 28,641.49 223.0K
13:14 28,641.44 28,643.98 28,640.84 28,643.98 203.8K
13:15 28,643.08 28,643.11 28,641.59 28,641.79 447.8K
13:16 28,642.39 28,642.39 28,638.71 28,640.13 197.3K
13:17 28,639.38 28,641.31 28,639.38 28,639.43 178.6K
13:18 28,638.62 28,639.58 28,638.13 28,639.04 281.4K
13:19 28,636.70 28,636.70 28,630.36 28,630.36 275.9K
13:20 28,629.77 28,629.77 28,623.80 28,625.99 477.5K
13:21 28,628.18 28,630.41 28,628.10 28,629.89 147.8K
13:22 28,632.26 28,640.47 28,632.26 28,640.47 276.2K
13:23 28,641.79 28,644.59 28,641.79 28,642.83 182.3K
13:24 28,644.13 28,644.38 28,642.57 28,644.14 194.0K
13:25 28,643.18 28,643.51 28,641.78 28,643.51 220.2K
13:26 28,647.12 28,648.42 28,646.72 28,647.07 208.1K
13:27 28,647.22 28,653.75 28,647.22 28,652.29 211.6K
13:28 28,652.50 28,652.71 28,652.32 28,652.58 172.8K
13:29 28,648.68 28,648.68 28,647.09 28,647.32 284.5K
13:30 28,647.81 28,651.96 28,647.81 28,651.96 361.3K
13:31 28,652.79 28,654.30 28,651.73 28,651.73 282.6K
13:32 28,655.99 28,660.41 28,655.99 28,660.41 175.2K
13:33 28,661.71 28,662.88 28,661.71 28,661.93 327.0K
13:34 28,665.08 28,666.68 28,664.92 28,666.68 192.0K
13:35 28,669.03 28,669.03 28,667.75 28,668.50 253.0K
13:36 28,668.20 28,672.56 28,668.20 28,672.56 276.3K
13:37 28,673.27 28,676.73 28,673.27 28,673.72 193.6K
13:38 28,672.86 28,674.25 28,672.62 28,672.62 151.3K
13:39 28,673.52 28,680.52 28,673.52 28,679.61 221.9K
13:40 28,679.45 28,680.18 28,678.37 28,680.18 196.8K
13:41 28,680.16 28,680.16 28,672.94 28,672.94 350.4K
13:42 28,673.17 28,674.16 28,672.87 28,674.16 201.0K
13:43 28,674.15 28,674.15 28,668.58 28,668.58 320.5K
13:44 28,670.89 28,675.20 28,670.89 28,673.14 301.2K
13:45 28,671.48 28,672.11 28,669.54 28,669.54 390.2K
13:46 28,669.61 28,669.61 28,669.21 28,669.21 281.5K
13:47 28,671.45 28,671.45 28,668.36 28,668.36 285.0K
13:48 28,670.62 28,674.39 28,668.93 28,674.39 398.2K
13:49 28,676.02 28,676.81 28,676.02 28,676.08 285.9K
13:50 28,676.64 28,678.51 28,676.64 28,678.51 246.8K
13:51 28,680.33 28,681.57 28,679.79 28,681.57 192.4K
13:52 28,679.56 28,681.19 28,679.56 28,680.86 228.5K
13:53 28,681.45 28,684.60 28,681.45 28,683.22 230.8K
13:54 28,683.42 28,683.42 28,682.58 28,682.87 169.2K
13:55 28,682.35 28,682.35 28,681.82 28,682.26 300.7K
13:56 28,682.29 28,685.98 28,682.29 28,685.98 254.9K
13:57 28,686.80 28,689.87 28,686.80 28,689.87 246.2K
13:58 28,689.85 28,689.85 28,686.12 28,686.22 319.4K
13:59 28,685.79 28,685.79 28,683.35 28,683.35 323.6K
14:00 28,684.53 28,694.07 28,684.53 28,694.07 552.3K
14:01 28,697.58 28,697.58 28,689.90 28,689.90 374.0K
14:02 28,691.75 28,696.43 28,691.75 28,696.26 218.3K
14:03 28,697.78 28,697.78 28,692.15 28,693.65 229.9K
14:04 28,692.92 28,697.45 28,692.92 28,696.74 234.9K
14:05 28,695.84 28,698.11 28,695.84 28,697.87 219.6K
14:06 28,697.82 28,701.02 28,697.82 28,701.02 434.5K
14:07 28,701.09 28,702.41 28,701.09 28,701.62 363.8K
14:08 28,704.91 28,705.08 28,701.60 28,701.91 349.9K
14:09 28,701.38 28,703.18 28,701.38 28,703.18 321.0K
14:10 28,701.84 28,701.84 28,698.19 28,698.75 303.1K
14:11 28,696.73 28,699.87 28,696.73 28,699.87 405.7K
14:12 28,701.79 28,705.45 28,701.38 28,705.45 244.6K
14:13 28,704.52 28,711.58 28,704.52 28,711.58 247.4K
14:14 28,712.05 28,713.38 28,712.05 28,713.38 198.7K
14:15 28,711.78 28,712.64 28,707.68 28,707.68 464.8K
14:16 28,706.77 28,709.62 28,706.77 28,708.70 474.5K
14:17 28,710.09 28,715.85 28,710.09 28,714.68 322.9K
14:18 28,714.48 28,717.08 28,714.48 28,716.92 283.9K
14:19 28,718.29 28,722.39 28,717.90 28,717.90 359.9K
14:20 28,717.00 28,717.63 28,715.84 28,715.84 233.1K
14:21 28,713.90 28,713.90 28,705.60 28,705.60 335.3K
14:22 28,705.04 28,705.04 28,703.40 28,703.63 318.0K
14:23 28,707.19 28,709.43 28,707.19 28,709.33 350.8K
14:24 28,709.18 28,717.15 28,709.18 28,715.80 458.0K
14:25 28,714.18 28,715.60 28,714.18 28,715.07 243.6K
14:26 28,716.12 28,716.12 28,713.67 28,713.67 299.9K
14:27 28,713.27 28,716.43 28,713.27 28,715.74 242.3K
14:28 28,716.81 28,716.81 28,715.29 28,716.49 362.3K
14:29 28,716.74 28,716.74 28,711.00 28,711.00 339.9K
14:30 28,710.50 28,710.50 28,708.11 28,708.73 249.6K
14:31 28,710.03 28,713.56 28,710.03 28,713.42 190.7K
14:32 28,714.36 28,714.36 28,712.87 28,713.31 237.3K
14:33 28,713.20 28,713.96 28,711.52 28,711.52 479.4K
14:34 28,713.27 28,717.44 28,713.27 28,717.44 243.6K
14:35 28,715.76 28,715.76 28,709.37 28,709.37 291.4K
14:36 28,708.05 28,708.05 28,706.59 28,707.00 201.2K
14:37 28,704.59 28,704.89 28,704.12 28,704.12 270.7K
14:38 28,705.33 28,709.59 28,705.33 28,709.59 280.9K
14:39 28,710.00 28,711.56 28,709.97 28,709.97 278.4K
14:40 28,708.75 28,708.75 28,705.95 28,705.95 283.9K
14:41 28,705.92 28,711.30 28,705.92 28,711.30 182.6K
14:42 28,711.15 28,711.15 28,708.30 28,708.95 306.4K
14:43 28,706.21 28,706.21 28,705.19 28,705.19 310.3K
14:44 28,704.31 28,709.94 28,704.31 28,709.94 215.4K
14:45 28,708.79 28,708.79 28,705.76 28,706.67 193.2K
14:46 28,706.77 28,707.27 28,706.77 28,707.11 176.2K
14:47 28,709.33 28,714.26 28,709.33 28,712.81 304.6K
14:48 28,712.98 28,717.07 28,712.55 28,717.07 341.8K
14:49 28,718.26 28,722.26 28,718.26 28,722.26 283.2K
14:50 28,721.79 28,724.77 28,721.79 28,723.66 254.7K
14:51 28,722.46 28,723.55 28,722.46 28,723.47 359.3K
14:52 28,723.67 28,723.67 28,720.77 28,720.77 311.7K
14:53 28,719.37 28,725.88 28,719.37 28,725.88 294.3K
14:54 28,725.17 28,727.08 28,725.05 28,726.45 201.1K
14:55 28,727.69 28,734.47 28,727.69 28,734.47 325.0K
14:56 28,733.50 28,736.53 28,733.50 28,736.53 291.8K
14:57 28,735.08 28,735.89 28,735.08 28,735.12 254.7K
14:58 28,734.14 28,736.78 28,734.14 28,734.60 267.8K
14:59 28,731.84 28,731.84 28,727.89 28,727.89 356.1K
15:00 28,725.92 28,725.92 28,719.31 28,722.38 526.9K
15:01 28,721.68 28,724.54 28,721.68 28,724.52 245.5K
15:02 28,723.24 28,723.24 28,720.75 28,723.00 297.0K
15:03 28,723.75 28,723.75 28,722.41 28,722.41 244.3K
15:04 28,721.53 28,725.24 28,721.53 28,725.24 270.5K
15:05 28,723.41 28,728.66 28,723.41 28,728.66 298.6K
15:06 28,730.33 28,732.11 28,730.14 28,732.11 246.1K
15:07 28,734.93 28,736.72 28,734.93 28,736.72 436.3K
15:08 28,735.27 28,737.63 28,735.27 28,736.13 564.8K
15:09 28,735.50 28,735.50 28,731.48 28,731.48 298.9K
15:10 28,730.08 28,730.08 28,728.61 28,729.30 282.6K
15:11 28,725.26 28,727.58 28,724.12 28,727.58 342.4K
15:12 28,728.97 28,733.01 28,728.97 28,731.61 329.8K
15:13 28,731.93 28,731.93 28,728.93 28,729.28 347.2K
15:14 28,729.45 28,729.45 28,726.58 28,729.41 316.7K
15:15 28,730.70 28,730.70 28,726.64 28,726.64 292.3K
15:16 28,729.58 28,731.90 28,727.46 28,727.46 564.4K
15:17 28,727.53 28,728.82 28,726.38 28,726.38 323.6K
15:18 28,728.55 28,728.77 28,725.23 28,725.46 430.1K
15:19 28,731.92 28,733.35 28,731.92 28,733.35 425.4K
15:20 28,732.61 28,734.45 28,732.61 28,734.45 354.8K
15:21 28,736.20 28,737.68 28,736.20 28,737.28 332.6K
15:22 28,736.30 28,740.55 28,736.30 28,740.55 436.9K
15:23 28,740.34 28,740.34 28,736.56 28,736.56 376.9K
15:24 28,736.23 28,736.23 28,733.42 28,733.42 363.8K
15:25 28,733.15 28,735.94 28,733.15 28,734.05 373.7K
15:26 28,732.59 28,732.59 28,726.82 28,726.82 517.3K
15:27 28,730.25 28,730.25 28,721.96 28,721.96 336.5K
15:28 28,722.81 28,728.58 28,722.81 28,728.58 499.5K
15:29 28,725.11 28,725.11 28,721.92 28,721.92 759.7K
15:30 28,716.93 28,723.28 28,716.93 28,723.28 546.2K
15:31 28,723.59 28,723.97 28,720.84 28,723.20 496.1K
15:32 28,725.90 28,725.90 28,722.30 28,722.30 541.7K
15:33 28,722.51 28,728.97 28,722.51 28,728.97 529.1K
15:34 28,725.24 28,726.51 28,725.24 28,725.24 416.6K
15:35 28,722.81 28,723.24 28,720.62 28,723.24 441.9K
15:36 28,722.28 28,729.43 28,722.28 28,729.43 446.2K
15:37 28,726.48 28,729.90 28,726.48 28,729.74 512.0K
15:38 28,724.80 28,724.98 28,721.51 28,722.90 581.6K
15:39 28,721.50 28,722.97 28,720.82 28,720.82 393.5K
15:40 28,719.44 28,722.74 28,719.18 28,722.74 419.1K
15:41 28,721.24 28,724.31 28,721.24 28,721.92 463.8K
15:42 28,721.47 28,721.47 28,720.37 28,720.42 504.6K
15:43 28,721.51 28,722.87 28,719.96 28,722.87 591.7K
15:44 28,723.10 28,725.77 28,723.10 28,725.77 503.7K
15:45 28,725.84 28,725.84 28,724.09 28,725.19 622.4K
15:46 28,725.09 28,725.09 28,721.06 28,721.06 720.1K
15:47 28,719.42 28,722.92 28,718.05 28,722.92 715.9K
15:48 28,724.43 28,724.69 28,722.72 28,722.72 666.9K
15:49 28,725.10 28,726.08 28,721.70 28,721.70 654.6K
15:50 28,729.33 28,736.60 28,728.67 28,728.67 2,358.9K
15:51 28,728.16 28,728.16 28,722.08 28,723.80 1,147.0K
15:52 28,726.45 28,730.49 28,726.45 28,730.31 1,073.7K
15:53 28,729.84 28,731.15 28,729.69 28,731.01 1,150.4K
15:54 28,731.90 28,731.90 28,723.35 28,723.35 1,399.0K
15:55 28,722.72 28,722.72 28,716.20 28,722.31 1,837.0K
15:56 28,725.79 28,725.79 28,711.87 28,711.87 2,072.0K
15:57 28,716.54 28,718.21 28,716.54 28,717.00 1,410.1K
15:58 28,717.75 28,718.19 28,717.75 28,717.89 1,818.3K
15:59 28,713.85 28,719.20 28,713.22 28,713.22 3,463.0K
16:00 28,714.72 28,715.37 28,714.72 28,715.37 143,108.3K
16:01 28,715.37 28,715.37 28,715.37 28,715.37 489.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available