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 28,307.74 28,455.89 28,307.74 28,446.30 9,811.9K
09:31 28,453.35 28,486.00 28,453.35 28,486.00 1,756.2K
09:32 28,468.66 28,484.92 28,468.66 28,484.92 1,075.0K
09:33 28,479.04 28,483.57 28,467.61 28,467.61 1,017.5K
09:34 28,459.05 28,460.21 28,442.60 28,442.60 889.3K
09:35 28,450.62 28,450.62 28,433.79 28,433.79 867.0K
09:36 28,421.39 28,421.39 28,394.24 28,394.24 1,103.6K
09:37 28,385.71 28,450.80 28,383.95 28,450.80 1,407.0K
09:38 28,507.14 28,525.40 28,501.53 28,501.53 1,570.8K
09:39 28,504.18 28,504.18 28,475.22 28,475.22 709.0K
09:40 28,458.37 28,475.01 28,458.37 28,474.26 857.0K
09:41 28,483.87 28,493.84 28,463.81 28,493.84 1,125.4K
09:42 28,507.99 28,515.36 28,492.77 28,504.65 1,207.7K
09:43 28,497.21 28,501.94 28,481.34 28,481.34 759.9K
09:44 28,499.46 28,510.83 28,496.09 28,510.83 595.1K
09:45 28,506.00 28,529.50 28,506.00 28,529.50 1,404.9K
09:46 28,523.97 28,537.89 28,523.97 28,537.89 602.7K
09:47 28,549.08 28,562.65 28,546.59 28,562.65 1,134.7K
09:48 28,561.48 28,575.55 28,561.48 28,565.83 826.1K
09:49 28,552.11 28,556.60 28,551.89 28,551.89 647.9K
09:50 28,553.09 28,558.17 28,550.95 28,550.95 800.9K
09:51 28,543.89 28,559.73 28,543.89 28,559.73 772.6K
09:52 28,565.80 28,565.80 28,512.20 28,512.20 1,234.4K
09:53 28,511.38 28,516.30 28,508.35 28,516.30 573.9K
09:54 28,518.47 28,522.03 28,505.92 28,505.92 595.2K
09:55 28,506.43 28,506.43 28,481.90 28,481.90 817.4K
09:56 28,480.04 28,500.49 28,480.04 28,500.49 1,212.9K
09:57 28,510.64 28,515.84 28,507.42 28,511.44 728.9K
09:58 28,519.00 28,521.96 28,516.85 28,516.85 527.3K
09:59 28,524.26 28,531.48 28,524.26 28,531.48 604.0K
10:00 28,551.23 28,568.65 28,536.35 28,538.07 1,911.0K
10:01 28,535.38 28,537.43 28,520.52 28,520.52 512.3K
10:02 28,520.32 28,520.95 28,513.25 28,520.95 609.9K
10:03 28,528.98 28,529.81 28,522.05 28,522.05 771.8K
10:04 28,526.13 28,548.99 28,526.13 28,548.99 546.9K
10:05 28,560.30 28,560.30 28,541.79 28,547.06 682.7K
10:06 28,545.09 28,558.42 28,545.09 28,550.89 513.2K
10:07 28,557.64 28,569.79 28,548.76 28,548.76 609.8K
10:08 28,547.41 28,560.59 28,547.24 28,556.55 563.8K
10:09 28,557.66 28,558.88 28,557.40 28,558.88 406.6K
10:10 28,557.59 28,565.21 28,544.78 28,544.78 703.4K
10:11 28,546.02 28,546.02 28,523.41 28,523.87 755.6K
10:12 28,515.99 28,517.09 28,513.16 28,517.09 884.7K
10:13 28,523.19 28,523.19 28,512.25 28,512.25 671.1K
10:14 28,494.90 28,494.90 28,485.16 28,487.53 914.1K
10:15 28,483.72 28,483.72 28,463.17 28,463.17 754.7K
10:16 28,466.13 28,466.13 28,431.24 28,431.24 1,059.4K
10:17 28,429.86 28,429.86 28,422.33 28,426.20 592.3K
10:18 28,422.67 28,423.34 28,418.39 28,418.80 589.9K
10:19 28,419.63 28,438.57 28,419.63 28,433.69 660.0K
10:20 28,434.23 28,434.23 28,421.78 28,424.78 735.9K
10:21 28,440.75 28,445.43 28,435.81 28,435.81 663.9K
10:22 28,436.41 28,476.71 28,436.41 28,476.71 732.9K
10:23 28,479.49 28,479.70 28,475.89 28,477.30 665.8K
10:24 28,501.89 28,507.10 28,497.08 28,507.10 902.4K
10:25 28,505.30 28,505.30 28,495.86 28,500.88 523.3K
10:26 28,499.13 28,524.31 28,499.13 28,523.99 643.9K
10:27 28,522.61 28,529.12 28,517.40 28,517.40 553.4K
10:28 28,510.70 28,524.72 28,510.70 28,524.72 544.3K
10:29 28,527.38 28,527.38 28,524.94 28,526.22 387.1K
10:30 28,523.47 28,536.53 28,523.47 28,536.53 479.7K
10:31 28,545.49 28,548.93 28,543.06 28,548.10 790.6K
10:32 28,549.70 28,556.37 28,549.70 28,556.37 387.2K
10:33 28,557.88 28,572.37 28,557.88 28,572.37 437.1K
10:34 28,565.78 28,567.41 28,565.62 28,567.41 522.9K
10:35 28,568.86 28,574.19 28,568.86 28,569.74 458.7K
10:36 28,570.09 28,570.09 28,565.03 28,569.65 479.8K
10:37 28,574.25 28,574.25 28,565.64 28,565.64 474.5K
10:38 28,565.39 28,570.10 28,565.31 28,565.31 510.2K
10:39 28,564.80 28,567.04 28,561.55 28,561.55 602.6K
10:40 28,565.80 28,570.84 28,565.80 28,570.84 545.1K
10:41 28,572.35 28,573.44 28,564.88 28,564.88 294.1K
10:42 28,561.92 28,561.92 28,540.47 28,545.60 569.7K
10:43 28,554.80 28,574.43 28,554.80 28,574.43 443.9K
10:44 28,578.68 28,578.68 28,566.54 28,570.21 380.2K
10:45 28,568.78 28,576.92 28,568.78 28,576.92 390.9K
10:46 28,576.45 28,579.31 28,576.08 28,576.08 386.0K
10:47 28,578.55 28,583.98 28,578.43 28,582.24 276.8K
10:48 28,579.54 28,579.54 28,567.73 28,569.81 587.0K
10:49 28,565.23 28,565.83 28,555.86 28,555.86 383.4K
10:50 28,550.44 28,550.44 28,525.99 28,525.99 366.0K
10:51 28,522.22 28,527.29 28,522.22 28,524.67 427.8K
10:52 28,526.80 28,534.99 28,526.80 28,534.54 498.6K
10:53 28,529.01 28,529.01 28,519.78 28,519.78 511.5K
10:54 28,514.65 28,527.05 28,514.65 28,527.05 303.1K
10:55 28,519.28 28,519.28 28,513.80 28,516.23 299.2K
10:56 28,516.80 28,520.23 28,516.80 28,519.86 366.9K
10:57 28,513.96 28,513.96 28,506.51 28,510.42 450.8K
10:58 28,504.69 28,510.31 28,504.69 28,510.31 334.3K
10:59 28,510.59 28,513.05 28,507.61 28,513.05 331.9K
11:00 28,512.96 28,516.93 28,477.45 28,477.45 1,298.7K
11:01 28,493.12 28,516.68 28,475.28 28,516.68 843.6K
11:02 28,494.36 28,497.75 28,484.90 28,484.90 816.6K
11:03 28,474.73 28,479.89 28,474.73 28,479.89 386.7K
11:04 28,480.15 28,501.75 28,480.15 28,501.75 300.6K
11:05 28,501.12 28,501.12 28,492.79 28,492.79 283.5K
11:06 28,492.09 28,496.87 28,491.19 28,496.87 241.1K
11:07 28,508.66 28,511.91 28,503.58 28,503.58 393.5K
11:08 28,510.15 28,510.15 28,501.10 28,501.10 420.3K
11:09 28,500.87 28,500.87 28,494.47 28,494.47 393.3K
11:10 28,492.50 28,492.50 28,482.31 28,482.31 448.0K
11:11 28,482.75 28,482.75 28,477.30 28,481.65 344.0K
11:12 28,482.58 28,482.91 28,476.69 28,476.69 342.0K
11:13 28,475.84 28,475.84 28,467.98 28,467.98 432.3K
11:14 28,470.31 28,474.50 28,470.31 28,474.50 322.0K
11:15 28,472.54 28,472.54 28,454.30 28,454.30 434.4K
11:16 28,451.86 28,451.86 28,444.26 28,444.26 584.7K
11:17 28,438.51 28,441.16 28,438.51 28,439.66 498.2K
11:18 28,438.74 28,439.77 28,438.74 28,439.77 426.6K
11:19 28,445.37 28,445.37 28,437.15 28,437.15 452.2K
11:20 28,435.22 28,437.11 28,429.62 28,437.11 488.6K
11:21 28,439.80 28,439.80 28,430.25 28,438.36 276.2K
11:22 28,443.09 28,451.34 28,442.94 28,451.34 359.4K
11:23 28,451.52 28,451.52 28,389.33 28,398.32 1,797.8K
11:24 28,400.60 28,425.38 28,400.60 28,425.38 450.5K
11:25 28,420.72 28,420.72 28,406.13 28,407.15 345.7K
11:26 28,417.82 28,417.82 28,388.22 28,388.22 484.3K
11:27 28,382.62 28,382.62 28,367.43 28,373.39 633.7K
11:28 28,378.07 28,378.07 28,371.22 28,371.22 335.8K
11:29 28,361.70 28,361.70 28,354.41 28,354.41 513.7K
11:30 28,365.12 28,377.73 28,365.12 28,377.73 390.5K
11:31 28,366.19 28,366.19 28,357.21 28,357.47 366.1K
11:32 28,350.48 28,350.48 28,335.13 28,335.13 631.0K
11:33 28,332.52 28,332.52 28,326.83 28,332.12 384.8K
11:34 28,341.34 28,350.58 28,341.34 28,350.58 386.8K
11:35 28,353.32 28,359.85 28,353.32 28,358.68 463.0K
11:36 28,357.20 28,371.54 28,354.66 28,371.54 441.5K
11:37 28,363.64 28,367.72 28,363.64 28,367.71 202.5K
11:38 28,365.64 28,376.86 28,365.64 28,376.86 256.2K
11:39 28,379.43 28,388.52 28,379.43 28,388.52 293.0K
11:40 28,388.70 28,398.92 28,388.70 28,396.69 416.9K
11:41 28,391.34 28,404.27 28,391.34 28,403.08 273.5K
11:42 28,404.22 28,404.22 28,395.78 28,395.78 315.1K
11:43 28,393.11 28,396.80 28,386.16 28,386.16 270.5K
11:44 28,384.94 28,386.86 28,384.08 28,386.86 275.1K
11:45 28,390.99 28,395.11 28,380.57 28,383.65 444.9K
11:46 28,391.34 28,391.34 28,375.56 28,375.56 297.3K
11:47 28,373.64 28,373.64 28,355.53 28,355.53 251.4K
11:48 28,358.77 28,358.77 28,342.52 28,342.52 379.0K
11:49 28,342.21 28,353.99 28,342.21 28,349.44 417.5K
11:50 28,345.90 28,352.92 28,345.90 28,350.86 195.6K
11:51 28,361.85 28,366.31 28,356.13 28,356.13 345.3K
11:52 28,355.32 28,355.32 28,341.84 28,341.84 240.7K
11:53 28,343.58 28,343.58 28,330.51 28,330.51 180.6K
11:54 28,339.39 28,348.44 28,339.39 28,348.44 230.1K
11:55 28,353.96 28,375.35 28,353.96 28,375.35 390.0K
11:56 28,382.71 28,384.95 28,382.71 28,384.95 284.8K
11:57 28,386.10 28,387.20 28,379.36 28,387.20 159.4K
11:58 28,396.36 28,399.36 28,395.54 28,399.11 213.2K
11:59 28,398.19 28,398.91 28,394.59 28,396.55 365.7K
12:00 28,400.00 28,400.00 28,392.11 28,396.05 230.4K
12:01 28,387.57 28,389.86 28,385.90 28,385.90 303.0K
12:02 28,382.75 28,385.40 28,380.11 28,385.40 192.2K
12:03 28,385.04 28,389.21 28,377.78 28,387.62 321.1K
12:04 28,391.47 28,396.86 28,391.47 28,393.10 228.5K
12:05 28,391.92 28,398.46 28,388.55 28,388.55 215.7K
12:06 28,395.90 28,395.90 28,379.64 28,379.64 238.7K
12:07 28,377.04 28,380.32 28,376.67 28,380.32 206.7K
12:08 28,380.81 28,383.22 28,380.32 28,381.98 153.8K
12:09 28,378.01 28,378.01 28,365.47 28,365.47 214.0K
12:10 28,366.59 28,366.59 28,362.74 28,365.10 259.5K
12:11 28,374.08 28,383.34 28,373.22 28,373.22 338.2K
12:12 28,367.54 28,368.08 28,362.56 28,362.56 242.3K
12:13 28,355.08 28,369.49 28,355.08 28,369.49 247.5K
12:14 28,373.15 28,374.34 28,370.36 28,374.34 178.8K
12:15 28,373.36 28,373.81 28,366.21 28,373.81 312.7K
12:16 28,373.20 28,376.02 28,370.02 28,370.02 246.5K
12:17 28,370.93 28,370.93 28,364.18 28,365.54 175.7K
12:18 28,368.08 28,368.08 28,350.09 28,350.09 290.3K
12:19 28,349.70 28,349.70 28,343.92 28,343.92 252.0K
12:20 28,340.10 28,340.10 28,334.77 28,334.77 246.5K
12:21 28,336.28 28,336.28 28,328.80 28,328.80 174.8K
12:22 28,327.27 28,328.94 28,324.47 28,324.47 271.1K
12:23 28,325.15 28,336.88 28,325.15 28,336.84 261.0K
12:24 28,337.84 28,338.32 28,335.09 28,335.09 143.6K
12:25 28,336.92 28,336.92 28,331.32 28,333.31 221.6K
12:26 28,334.92 28,334.92 28,325.91 28,325.91 273.6K
12:27 28,326.94 28,341.21 28,326.94 28,341.21 310.5K
12:28 28,341.82 28,364.79 28,341.82 28,364.79 433.9K
12:29 28,377.07 28,393.21 28,377.07 28,393.21 509.9K
12:30 28,394.92 28,400.12 28,394.92 28,400.12 279.2K
12:31 28,404.18 28,404.18 28,399.98 28,400.72 282.8K
12:32 28,404.65 28,404.65 28,397.89 28,397.89 209.8K
12:33 28,398.11 28,407.04 28,398.11 28,407.04 270.5K
12:34 28,408.74 28,408.74 28,404.71 28,404.71 214.9K
12:35 28,407.70 28,410.87 28,407.70 28,410.87 139.4K
12:36 28,422.43 28,431.24 28,422.43 28,429.13 501.3K
12:37 28,432.38 28,439.87 28,432.38 28,439.16 346.2K
12:38 28,438.18 28,439.64 28,433.30 28,433.30 310.4K
12:39 28,439.79 28,439.79 28,435.98 28,435.98 227.4K
12:40 28,433.47 28,435.72 28,430.63 28,432.54 268.6K
12:41 28,434.72 28,436.66 28,432.20 28,432.81 175.8K
12:42 28,432.42 28,432.42 28,427.54 28,428.14 223.3K
12:43 28,425.70 28,435.20 28,425.70 28,435.20 191.7K
12:44 28,432.46 28,439.23 28,432.46 28,439.23 212.8K
12:45 28,438.20 28,438.20 28,435.10 28,437.78 190.3K
12:46 28,438.88 28,438.88 28,429.79 28,430.41 164.7K
12:47 28,430.19 28,434.93 28,430.19 28,434.07 149.9K
12:48 28,432.61 28,432.61 28,420.81 28,420.81 247.2K
12:49 28,418.16 28,418.16 28,401.80 28,407.16 619.1K
12:50 28,404.75 28,407.43 28,398.45 28,407.43 326.7K
12:51 28,399.70 28,410.11 28,399.70 28,410.11 191.8K
12:52 28,406.76 28,413.82 28,406.76 28,410.53 126.3K
12:53 28,407.14 28,408.11 28,403.97 28,403.97 127.2K
12:54 28,405.72 28,407.69 28,405.72 28,406.39 163.3K
12:55 28,407.85 28,407.85 28,406.28 28,407.01 124.6K
12:56 28,417.19 28,420.31 28,415.99 28,420.31 209.0K
12:57 28,425.89 28,431.42 28,425.89 28,431.00 364.4K
12:58 28,445.29 28,447.43 28,437.30 28,437.30 325.6K
12:59 28,437.82 28,439.38 28,437.82 28,439.38 156.2K
13:00 28,437.46 28,437.46 28,387.90 28,410.88 1,273.4K
13:01 28,418.48 28,424.12 28,418.48 28,424.12 315.1K
13:02 28,428.58 28,434.95 28,428.58 28,434.19 319.8K
13:03 28,429.43 28,442.61 28,429.43 28,442.61 158.6K
13:04 28,439.83 28,439.83 28,435.19 28,435.19 128.7K
13:05 28,438.74 28,445.20 28,438.74 28,445.20 225.4K
13:06 28,446.14 28,446.14 28,441.36 28,444.68 214.4K
13:07 28,448.22 28,450.89 28,447.42 28,450.89 201.5K
13:08 28,455.42 28,465.21 28,455.42 28,464.60 266.1K
13:09 28,467.65 28,469.97 28,463.13 28,463.13 250.4K
13:10 28,456.21 28,457.60 28,452.21 28,452.21 302.0K
13:11 28,450.97 28,450.97 28,442.29 28,442.29 188.4K
13:12 28,440.11 28,443.95 28,440.11 28,443.95 150.4K
13:13 28,440.36 28,440.36 28,435.89 28,435.89 184.5K
13:14 28,436.60 28,438.67 28,436.12 28,436.12 169.1K
13:15 28,442.18 28,442.18 28,435.69 28,436.15 274.2K
13:16 28,437.23 28,440.25 28,437.23 28,440.25 194.0K
13:17 28,449.63 28,452.40 28,449.63 28,451.65 246.4K
13:18 28,455.91 28,457.57 28,455.91 28,457.02 180.4K
13:19 28,457.31 28,461.89 28,457.31 28,457.59 202.8K
13:20 28,454.57 28,455.47 28,453.85 28,455.47 241.7K
13:21 28,457.84 28,461.92 28,456.78 28,461.92 243.5K
13:22 28,463.51 28,463.98 28,459.15 28,459.78 124.6K
13:23 28,458.64 28,458.64 28,455.04 28,455.23 126.5K
13:24 28,451.16 28,452.25 28,449.98 28,452.18 362.0K
13:25 28,453.05 28,454.18 28,449.39 28,449.39 200.6K
13:26 28,456.76 28,458.74 28,448.85 28,448.85 203.9K
13:27 28,445.71 28,453.05 28,445.71 28,453.05 225.1K
13:28 28,452.32 28,454.69 28,448.97 28,448.97 126.3K
13:29 28,442.07 28,442.07 28,425.76 28,425.76 339.6K
13:30 28,425.65 28,430.50 28,425.65 28,427.48 226.2K
13:31 28,426.57 28,428.25 28,419.99 28,419.99 289.8K
13:32 28,418.67 28,418.67 28,414.36 28,414.36 260.4K
13:33 28,411.92 28,412.58 28,402.07 28,402.07 261.4K
13:34 28,399.84 28,399.84 28,389.10 28,389.10 401.2K
13:35 28,392.02 28,397.38 28,386.83 28,386.83 392.4K
13:36 28,383.56 28,383.56 28,378.07 28,380.15 370.6K
13:37 28,378.29 28,378.29 28,361.21 28,361.21 271.0K
13:38 28,360.67 28,365.34 28,360.67 28,365.31 215.3K
13:39 28,366.89 28,366.89 28,356.33 28,364.86 248.8K
13:40 28,369.18 28,371.09 28,364.26 28,364.69 306.3K
13:41 28,366.70 28,372.89 28,363.06 28,372.89 256.8K
13:42 28,373.49 28,375.37 28,373.49 28,374.32 137.3K
13:43 28,377.63 28,387.50 28,377.63 28,387.50 255.0K
13:44 28,392.90 28,409.03 28,392.57 28,409.03 326.3K
13:45 28,409.24 28,409.24 28,397.40 28,398.13 304.5K
13:46 28,395.20 28,412.01 28,395.20 28,412.01 240.6K
13:47 28,406.87 28,406.87 28,397.09 28,397.09 168.6K
13:48 28,399.80 28,400.53 28,399.34 28,399.34 130.6K
13:49 28,398.44 28,404.15 28,398.44 28,404.15 169.2K
13:50 28,404.11 28,407.14 28,404.04 28,407.14 130.7K
13:51 28,406.25 28,406.25 28,396.52 28,401.75 281.8K
13:52 28,403.09 28,412.66 28,402.76 28,412.66 248.7K
13:53 28,414.49 28,420.65 28,414.11 28,420.65 257.0K
13:54 28,428.86 28,436.50 28,428.86 28,436.50 296.9K
13:55 28,437.67 28,440.58 28,435.96 28,440.58 208.0K
13:56 28,440.09 28,443.64 28,439.78 28,443.64 297.0K
13:57 28,448.76 28,452.49 28,448.76 28,452.49 328.8K
13:58 28,455.98 28,458.27 28,455.98 28,458.27 162.4K
13:59 28,456.04 28,456.04 28,444.50 28,444.85 329.8K
14:00 28,443.91 28,450.22 28,443.91 28,450.22 342.4K
14:01 28,449.05 28,449.64 28,444.79 28,449.64 192.4K
14:02 28,449.49 28,449.49 28,445.14 28,445.28 222.5K
14:03 28,442.01 28,442.01 28,426.08 28,426.08 377.5K
14:04 28,425.22 28,438.95 28,425.22 28,438.95 172.0K
14:05 28,437.99 28,444.52 28,437.99 28,443.89 311.9K
14:06 28,445.76 28,445.76 28,441.07 28,441.07 221.8K
14:07 28,438.49 28,441.94 28,435.04 28,435.04 204.9K
14:08 28,437.67 28,439.13 28,435.84 28,438.11 161.4K
14:09 28,442.14 28,442.14 28,439.17 28,439.17 228.5K
14:10 28,440.14 28,441.20 28,439.80 28,439.80 212.7K
14:11 28,440.79 28,453.10 28,440.79 28,453.10 280.4K
14:12 28,452.29 28,455.23 28,452.29 28,452.75 276.5K
14:13 28,452.30 28,457.83 28,452.30 28,457.83 281.0K
14:14 28,454.19 28,454.19 28,436.01 28,436.02 880.7K
14:15 28,437.63 28,451.65 28,437.63 28,451.65 226.2K
14:16 28,459.51 28,464.35 28,458.58 28,458.58 278.9K
14:17 28,456.74 28,456.74 28,450.09 28,450.09 132.7K
14:18 28,450.46 28,450.46 28,444.51 28,444.51 211.1K
14:19 28,443.36 28,450.60 28,443.36 28,447.50 264.4K
14:20 28,447.77 28,450.11 28,445.13 28,450.11 155.3K
14:21 28,456.52 28,461.17 28,456.52 28,457.13 291.1K
14:22 28,457.32 28,457.32 28,452.46 28,452.46 244.3K
14:23 28,441.71 28,441.71 28,422.48 28,422.48 661.7K
14:24 28,425.58 28,425.58 28,418.76 28,422.02 336.8K
14:25 28,424.83 28,424.83 28,418.13 28,418.13 214.9K
14:26 28,417.49 28,420.89 28,412.20 28,412.20 254.3K
14:27 28,417.95 28,423.40 28,417.95 28,421.95 185.2K
14:28 28,419.42 28,419.42 28,410.73 28,410.73 247.5K
14:29 28,409.13 28,409.13 28,399.38 28,399.38 399.8K
14:30 28,403.24 28,412.57 28,403.24 28,412.57 270.4K
14:31 28,415.56 28,416.90 28,413.23 28,416.90 411.6K
14:32 28,427.41 28,434.85 28,427.41 28,434.63 294.0K
14:33 28,430.28 28,430.28 28,415.96 28,418.99 417.9K
14:34 28,420.19 28,420.19 28,414.05 28,415.33 186.6K
14:35 28,416.52 28,416.52 28,413.99 28,414.55 204.1K
14:36 28,413.79 28,415.39 28,413.07 28,413.07 192.3K
14:37 28,414.25 28,424.89 28,414.25 28,424.74 258.2K
14:38 28,418.73 28,423.03 28,418.73 28,420.74 208.2K
14:39 28,427.36 28,427.36 28,425.96 28,426.94 203.6K
14:40 28,425.76 28,425.76 28,411.80 28,415.01 427.6K
14:41 28,415.44 28,415.44 28,410.83 28,410.83 215.0K
14:42 28,407.44 28,407.44 28,400.56 28,402.45 288.8K
14:43 28,400.92 28,400.92 28,395.87 28,396.89 253.9K
14:44 28,397.99 28,397.99 28,389.24 28,389.24 174.8K
14:45 28,384.73 28,384.99 28,380.38 28,384.99 370.5K
14:46 28,387.86 28,387.86 28,383.18 28,385.26 211.2K
14:47 28,384.65 28,397.09 28,384.65 28,397.09 251.0K
14:48 28,397.39 28,398.69 28,396.92 28,398.69 186.4K
14:49 28,395.97 28,395.97 28,392.00 28,395.81 148.8K
14:50 28,397.28 28,397.28 28,387.42 28,389.22 345.0K
14:51 28,391.08 28,392.57 28,391.08 28,392.30 231.0K
14:52 28,389.54 28,394.00 28,388.85 28,390.86 163.0K
14:53 28,390.13 28,390.13 28,386.60 28,386.60 200.7K
14:54 28,386.14 28,388.16 28,386.14 28,387.17 219.3K
14:55 28,385.90 28,389.41 28,385.90 28,389.41 241.3K
14:56 28,393.67 28,408.93 28,393.67 28,408.93 309.1K
14:57 28,411.83 28,411.83 28,402.61 28,402.61 212.8K
14:58 28,397.95 28,407.59 28,397.95 28,404.32 274.0K
14:59 28,404.47 28,404.47 28,387.63 28,387.63 339.9K
15:00 28,385.93 28,405.33 28,385.93 28,405.33 502.0K
15:01 28,402.78 28,407.00 28,401.04 28,401.04 206.6K
15:02 28,394.48 28,397.21 28,391.28 28,391.28 206.7K
15:03 28,390.16 28,393.12 28,390.16 28,390.89 171.5K
15:04 28,387.09 28,387.09 28,379.51 28,385.29 370.6K
15:05 28,390.08 28,405.29 28,390.08 28,401.63 314.7K
15:06 28,398.57 28,405.71 28,398.57 28,405.71 186.9K
15:07 28,401.04 28,401.04 28,392.20 28,392.49 240.4K
15:08 28,397.58 28,401.27 28,397.37 28,397.37 181.1K
15:09 28,395.43 28,395.43 28,392.41 28,392.41 178.2K
15:10 28,393.89 28,394.63 28,388.54 28,394.63 377.0K
15:11 28,394.06 28,396.09 28,390.63 28,396.09 194.9K
15:12 28,400.82 28,400.82 28,392.38 28,392.38 398.3K
15:13 28,390.83 28,390.83 28,384.85 28,384.93 225.1K
15:14 28,385.37 28,385.37 28,382.09 28,382.09 182.6K
15:15 28,378.95 28,378.95 28,372.90 28,372.90 298.1K
15:16 28,368.33 28,368.33 28,367.01 28,367.01 310.3K
15:17 28,369.97 28,372.17 28,365.83 28,372.17 337.5K
15:18 28,374.96 28,374.96 28,366.42 28,366.42 190.5K
15:19 28,366.72 28,366.72 28,362.88 28,362.88 246.8K
15:20 28,361.97 28,361.97 28,352.39 28,352.39 294.9K
15:21 28,350.37 28,350.37 28,344.87 28,349.01 637.6K
15:22 28,352.96 28,352.96 28,341.66 28,341.66 415.8K
15:23 28,340.49 28,343.56 28,334.61 28,334.61 375.8K
15:24 28,334.09 28,338.05 28,334.09 28,334.67 259.5K
15:25 28,333.73 28,335.59 28,332.51 28,332.51 269.0K
15:26 28,333.64 28,338.92 28,333.64 28,338.92 331.4K
15:27 28,339.50 28,339.50 28,332.74 28,338.88 365.3K
15:28 28,341.78 28,348.66 28,341.78 28,342.75 378.4K
15:29 28,336.58 28,336.67 28,335.37 28,335.37 414.8K
15:30 28,338.14 28,344.02 28,338.14 28,344.02 402.1K
15:31 28,346.11 28,355.38 28,346.11 28,355.38 555.9K
15:32 28,354.53 28,354.53 28,344.32 28,344.32 517.7K
15:33 28,340.79 28,353.31 28,340.79 28,353.31 502.0K
15:34 28,355.60 28,355.60 28,339.66 28,339.66 351.0K
15:35 28,339.41 28,339.64 28,318.36 28,318.36 592.4K
15:36 28,318.09 28,318.09 28,313.71 28,318.04 303.8K
15:37 28,320.49 28,326.32 28,319.71 28,320.30 387.3K
15:38 28,313.98 28,321.68 28,312.97 28,312.97 519.6K
15:39 28,311.59 28,312.02 28,309.23 28,312.02 298.5K
15:40 28,315.87 28,320.69 28,312.97 28,320.69 383.1K
15:41 28,321.79 28,328.52 28,321.79 28,322.09 516.4K
15:42 28,321.31 28,326.63 28,321.28 28,324.55 529.9K
15:43 28,318.34 28,320.39 28,314.55 28,320.39 404.9K
15:44 28,318.72 28,322.71 28,318.45 28,322.71 380.8K
15:45 28,327.89 28,332.94 28,327.89 28,332.94 496.6K
15:46 28,332.65 28,332.65 28,314.37 28,314.37 581.6K
15:47 28,321.07 28,333.33 28,321.07 28,333.33 455.8K
15:48 28,327.85 28,337.43 28,327.85 28,337.43 474.3K
15:49 28,336.32 28,340.53 28,334.49 28,340.53 481.4K
15:50 28,363.93 28,363.93 28,330.54 28,333.06 2,500.5K
15:51 28,333.87 28,333.87 28,321.10 28,321.10 1,008.2K
15:52 28,320.17 28,327.65 28,320.17 28,327.65 775.9K
15:53 28,330.30 28,338.32 28,330.30 28,338.32 988.0K
15:54 28,343.38 28,358.30 28,343.38 28,358.30 1,747.4K
15:55 28,355.68 28,362.62 28,349.64 28,362.62 1,887.1K
15:56 28,353.41 28,353.41 28,344.32 28,344.32 2,065.1K
15:57 28,348.81 28,353.74 28,347.85 28,353.74 1,874.7K
15:58 28,357.05 28,363.21 28,356.88 28,363.21 2,007.1K
15:59 28,361.59 28,368.29 28,357.37 28,357.37 3,666.7K
16:00 28,353.07 28,353.40 28,353.07 28,353.40 58,013.9K
16:01 28,353.40 28,353.40 28,353.40 28,353.40 684.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available