S&P/TSX Capped Composite

SPTSECP3
🏛️ canada →
34,783.63
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31,525.49 31,558.95 31,525.49 31,548.18 10,206.8K
09:31 31,542.87 31,543.53 31,532.48 31,532.48 855.3K
09:32 31,531.97 31,532.40 31,510.18 31,510.18 747.4K
09:33 31,493.47 31,493.81 31,469.79 31,493.81 582.1K
09:34 31,472.54 31,483.88 31,472.54 31,483.88 499.2K
09:35 31,486.10 31,486.89 31,475.98 31,478.75 719.1K
09:36 31,484.36 31,486.93 31,470.13 31,470.13 487.9K
09:37 31,479.41 31,483.69 31,474.32 31,483.41 455.8K
09:38 31,483.97 31,484.99 31,479.16 31,479.16 329.5K
09:39 31,479.80 31,482.77 31,478.87 31,482.77 535.7K
09:40 31,473.42 31,473.42 31,465.78 31,468.08 692.9K
09:41 31,475.58 31,475.58 31,468.52 31,469.36 472.8K
09:42 31,470.85 31,480.19 31,470.85 31,480.19 500.1K
09:43 31,478.51 31,478.51 31,471.02 31,471.02 352.2K
09:44 31,468.10 31,468.10 31,464.57 31,467.72 572.8K
09:45 31,464.51 31,464.51 31,457.91 31,463.27 913.9K
09:46 31,462.98 31,462.98 31,454.46 31,457.99 495.0K
09:47 31,461.86 31,465.00 31,454.72 31,454.72 412.1K
09:48 31,453.53 31,456.14 31,448.38 31,448.38 385.8K
09:49 31,450.38 31,450.38 31,446.94 31,447.89 639.0K
09:50 31,435.79 31,447.41 31,435.79 31,447.41 481.6K
09:51 31,451.41 31,451.41 31,441.35 31,441.35 451.6K
09:52 31,442.50 31,442.50 31,436.73 31,436.73 352.4K
09:53 31,436.38 31,436.38 31,422.29 31,422.29 603.5K
09:54 31,424.21 31,424.21 31,418.58 31,422.69 359.5K
09:55 31,422.81 31,423.25 31,415.29 31,415.51 484.8K
09:56 31,414.41 31,416.77 31,413.12 31,413.12 430.4K
09:57 31,409.59 31,409.60 31,408.63 31,408.63 562.8K
09:58 31,404.77 31,407.87 31,401.07 31,401.07 437.1K
09:59 31,400.11 31,400.11 31,387.10 31,387.10 469.2K
10:00 31,386.38 31,394.32 31,386.38 31,394.32 808.6K
10:01 31,388.30 31,395.31 31,388.30 31,395.30 408.8K
10:02 31,392.03 31,397.77 31,392.03 31,397.77 325.7K
10:03 31,385.49 31,391.21 31,385.49 31,389.27 410.1K
10:04 31,380.46 31,381.80 31,376.41 31,376.41 342.9K
10:05 31,381.38 31,382.40 31,381.01 31,381.64 311.7K
10:06 31,381.63 31,382.28 31,379.88 31,382.28 552.2K
10:07 31,386.93 31,389.09 31,386.93 31,389.09 435.5K
10:08 31,394.82 31,394.82 31,385.76 31,385.76 414.0K
10:09 31,389.63 31,392.57 31,387.98 31,387.98 623.0K
10:10 31,385.79 31,385.79 31,380.40 31,380.80 481.5K
10:11 31,382.59 31,385.50 31,382.59 31,385.50 422.0K
10:12 31,385.66 31,388.12 31,384.66 31,388.12 275.1K
10:13 31,387.57 31,387.57 31,385.65 31,385.65 318.4K
10:14 31,383.22 31,386.13 31,382.43 31,382.43 269.6K
10:15 31,380.68 31,380.68 31,375.38 31,375.68 382.0K
10:16 31,374.45 31,374.45 31,365.49 31,368.13 430.8K
10:17 31,368.44 31,368.44 31,350.48 31,350.70 498.2K
10:18 31,353.58 31,356.14 31,353.58 31,356.14 283.9K
10:19 31,352.92 31,356.63 31,352.92 31,356.63 283.0K
10:20 31,360.08 31,360.45 31,354.57 31,360.45 419.2K
10:21 31,368.41 31,376.61 31,368.41 31,376.61 430.0K
10:22 31,377.15 31,381.17 31,377.15 31,381.17 269.7K
10:23 31,377.50 31,382.01 31,377.50 31,382.01 242.4K
10:24 31,383.87 31,384.98 31,383.87 31,384.18 249.8K
10:25 31,386.39 31,388.13 31,383.37 31,383.37 323.0K
10:26 31,370.89 31,372.18 31,369.87 31,369.87 431.0K
10:27 31,369.93 31,370.52 31,369.24 31,370.52 298.4K
10:28 31,371.56 31,375.30 31,371.56 31,375.30 244.9K
10:29 31,378.50 31,380.88 31,377.48 31,380.88 223.8K
10:30 31,371.31 31,378.30 31,371.31 31,378.30 493.5K
10:31 31,381.44 31,381.44 31,375.31 31,379.05 315.7K
10:32 31,368.87 31,373.72 31,368.87 31,373.72 348.1K
10:33 31,378.18 31,386.93 31,378.18 31,386.93 475.7K
10:34 31,386.62 31,390.17 31,386.62 31,387.28 295.0K
10:35 31,390.59 31,396.04 31,388.35 31,388.35 307.0K
10:36 31,386.47 31,386.47 31,383.24 31,383.24 310.1K
10:37 31,381.26 31,382.01 31,371.42 31,371.42 319.3K
10:38 31,373.42 31,373.42 31,372.96 31,372.96 197.1K
10:39 31,373.32 31,377.26 31,373.32 31,377.26 317.1K
10:40 31,379.23 31,379.23 31,373.98 31,378.40 242.1K
10:41 31,372.16 31,374.85 31,372.16 31,373.41 427.9K
10:42 31,370.35 31,370.35 31,362.81 31,362.81 388.8K
10:43 31,365.66 31,365.66 31,357.92 31,357.92 213.1K
10:44 31,356.48 31,363.19 31,356.48 31,363.19 273.3K
10:45 31,364.23 31,366.94 31,363.82 31,366.94 376.6K
10:46 31,370.66 31,374.37 31,370.66 31,374.37 309.7K
10:47 31,377.11 31,381.91 31,377.11 31,381.91 201.2K
10:48 31,380.29 31,382.38 31,380.17 31,380.17 225.4K
10:49 31,383.47 31,383.73 31,383.18 31,383.73 243.7K
10:50 31,383.41 31,383.84 31,381.16 31,381.16 363.6K
10:51 31,382.52 31,382.52 31,374.51 31,374.51 418.1K
10:52 31,375.59 31,375.59 31,371.50 31,371.50 543.2K
10:53 31,367.92 31,370.41 31,367.92 31,369.23 230.1K
10:54 31,366.93 31,366.93 31,363.01 31,363.43 246.5K
10:55 31,366.48 31,366.48 31,362.47 31,362.47 295.2K
10:56 31,361.64 31,361.64 31,357.06 31,360.56 310.1K
10:57 31,354.60 31,362.28 31,354.60 31,362.28 287.4K
10:58 31,362.53 31,362.53 31,357.79 31,358.39 185.4K
10:59 31,356.02 31,356.02 31,349.26 31,351.64 272.6K
11:00 31,352.53 31,357.59 31,352.53 31,355.91 257.8K
11:01 31,357.30 31,363.92 31,357.30 31,363.92 227.8K
11:02 31,368.50 31,373.61 31,368.50 31,373.61 284.5K
11:03 31,375.90 31,383.41 31,375.90 31,383.41 1,812.7K
11:04 31,383.96 31,386.70 31,383.96 31,386.36 261.2K
11:05 31,384.43 31,386.67 31,384.43 31,386.55 183.5K
11:06 31,389.42 31,389.42 31,387.56 31,387.56 233.3K
11:07 31,388.61 31,390.28 31,387.18 31,390.28 241.8K
11:08 31,389.98 31,389.98 31,386.52 31,388.43 276.5K
11:09 31,389.74 31,389.74 31,387.65 31,387.65 312.8K
11:10 31,383.42 31,383.42 31,373.77 31,373.77 317.0K
11:11 31,370.30 31,370.95 31,367.72 31,369.19 291.1K
11:12 31,369.90 31,369.90 31,366.66 31,366.66 146.0K
11:13 31,363.32 31,363.99 31,359.07 31,359.07 303.8K
11:14 31,355.19 31,355.19 31,350.60 31,350.60 469.6K
11:15 31,350.13 31,358.88 31,350.13 31,358.88 233.5K
11:16 31,357.08 31,357.08 31,354.72 31,354.72 353.6K
11:17 31,356.09 31,356.09 31,353.71 31,354.51 199.9K
11:18 31,356.17 31,357.09 31,353.49 31,357.09 315.2K
11:19 31,356.38 31,356.38 31,349.11 31,349.52 442.5K
11:20 31,349.39 31,350.33 31,348.31 31,350.33 215.5K
11:21 31,345.21 31,345.21 31,331.16 31,331.16 510.6K
11:22 31,332.06 31,347.29 31,332.06 31,347.29 413.9K
11:23 31,350.84 31,355.84 31,350.84 31,355.84 318.3K
11:24 31,356.11 31,359.81 31,351.73 31,351.73 251.5K
11:25 31,350.75 31,350.75 31,347.26 31,347.26 330.4K
11:26 31,345.35 31,345.35 31,339.95 31,340.11 286.5K
11:27 31,339.37 31,341.37 31,339.37 31,340.04 390.2K
11:28 31,340.84 31,340.84 31,330.25 31,330.25 388.5K
11:29 31,329.03 31,329.03 31,325.68 31,325.68 395.8K
11:30 31,329.23 31,332.52 31,329.23 31,331.89 341.5K
11:31 31,333.63 31,335.66 31,329.22 31,335.66 620.8K
11:32 31,330.52 31,330.52 31,324.10 31,329.07 466.1K
11:33 31,328.82 31,328.82 31,322.44 31,322.44 239.9K
11:34 31,322.31 31,322.31 31,319.91 31,321.02 414.7K
11:35 31,323.42 31,323.42 31,314.72 31,314.72 367.3K
11:36 31,312.25 31,314.33 31,312.25 31,312.75 214.5K
11:37 31,312.00 31,315.96 31,309.99 31,315.96 378.1K
11:38 31,325.44 31,328.03 31,324.26 31,324.26 606.5K
11:39 31,327.90 31,342.15 31,327.90 31,342.15 322.2K
11:40 31,349.75 31,358.10 31,349.75 31,358.10 340.4K
11:41 31,361.03 31,361.03 31,359.63 31,360.55 186.6K
11:42 31,362.40 31,363.85 31,361.34 31,363.85 341.6K
11:43 31,364.89 31,367.84 31,364.89 31,367.81 286.6K
11:44 31,371.85 31,372.90 31,369.77 31,369.77 320.4K
11:45 31,368.76 31,368.76 31,366.66 31,366.66 315.7K
11:46 31,363.86 31,366.50 31,363.58 31,366.50 324.9K
11:47 31,369.84 31,374.28 31,369.84 31,374.28 309.1K
11:48 31,374.85 31,376.41 31,373.54 31,376.41 221.4K
11:49 31,376.02 31,376.02 31,373.59 31,374.87 197.9K
11:50 31,374.14 31,374.14 31,368.50 31,368.50 364.2K
11:51 31,371.06 31,373.17 31,368.61 31,368.61 288.1K
11:52 31,369.56 31,369.56 31,360.26 31,361.47 272.5K
11:53 31,359.01 31,361.11 31,359.01 31,361.11 300.1K
11:54 31,361.47 31,365.75 31,361.47 31,365.75 196.0K
11:55 31,363.73 31,363.73 31,359.31 31,359.31 241.6K
11:56 31,354.53 31,354.53 31,353.35 31,353.89 269.4K
11:57 31,361.13 31,362.67 31,359.70 31,359.70 314.5K
11:58 31,359.19 31,359.19 31,358.51 31,358.72 217.9K
11:59 31,358.03 31,358.03 31,355.75 31,355.75 153.6K
12:00 31,356.67 31,357.40 31,352.94 31,352.94 413.4K
12:01 31,349.76 31,350.56 31,349.64 31,350.56 298.5K
12:02 31,349.28 31,350.50 31,349.21 31,349.48 171.5K
12:03 31,349.76 31,354.12 31,349.76 31,354.12 225.1K
12:04 31,353.37 31,361.27 31,353.37 31,361.27 323.2K
12:05 31,363.43 31,363.43 31,358.63 31,360.27 297.0K
12:06 31,361.83 31,361.83 31,359.16 31,359.55 135.0K
12:07 31,359.63 31,359.63 31,357.77 31,358.31 220.4K
12:08 31,353.12 31,353.12 31,339.13 31,339.13 307.9K
12:09 31,337.13 31,337.41 31,333.39 31,335.48 163.7K
12:10 31,329.37 31,329.37 31,321.24 31,321.82 332.1K
12:11 31,322.70 31,324.15 31,322.49 31,324.15 203.7K
12:12 31,324.65 31,324.65 31,319.20 31,321.03 177.8K
12:13 31,321.36 31,321.56 31,319.43 31,321.15 155.5K
12:14 31,320.88 31,320.88 31,317.09 31,317.98 233.6K
12:15 31,317.23 31,318.77 31,315.21 31,318.77 262.8K
12:16 31,323.37 31,327.87 31,323.37 31,327.87 292.2K
12:17 31,327.09 31,327.75 31,326.69 31,327.75 280.2K
12:18 31,329.70 31,333.25 31,329.70 31,333.25 452.1K
12:19 31,332.92 31,332.92 31,327.42 31,328.47 270.7K
12:20 31,329.10 31,332.82 31,329.10 31,332.62 208.8K
12:21 31,340.95 31,340.95 31,338.31 31,338.88 457.1K
12:22 31,338.38 31,345.25 31,338.38 31,345.25 121.9K
12:23 31,345.51 31,346.67 31,345.09 31,346.67 153.1K
12:24 31,347.78 31,348.63 31,347.56 31,348.42 196.5K
12:25 31,347.24 31,351.73 31,347.24 31,351.73 243.1K
12:26 31,351.59 31,351.59 31,345.34 31,345.34 285.0K
12:27 31,342.32 31,342.32 31,336.58 31,336.58 231.5K
12:28 31,338.94 31,339.46 31,337.36 31,337.36 155.9K
12:29 31,335.79 31,335.79 31,333.14 31,333.14 307.0K
12:30 31,333.81 31,339.17 31,333.81 31,339.17 229.9K
12:31 31,339.69 31,340.76 31,339.69 31,340.51 162.0K
12:32 31,339.43 31,339.85 31,337.36 31,337.36 169.7K
12:33 31,337.49 31,338.93 31,333.50 31,333.50 239.4K
12:34 31,328.50 31,328.50 31,324.83 31,324.83 210.0K
12:35 31,321.41 31,321.41 31,317.70 31,317.70 214.9K
12:36 31,316.61 31,318.97 31,316.61 31,318.41 326.4K
12:37 31,318.15 31,318.50 31,303.19 31,303.19 502.0K
12:38 31,302.05 31,305.91 31,302.05 31,305.75 206.7K
12:39 31,306.17 31,307.44 31,305.95 31,307.44 382.7K
12:40 31,308.33 31,309.95 31,308.33 31,309.95 125.8K
12:41 31,308.88 31,312.84 31,308.88 31,312.84 117.0K
12:42 31,316.67 31,326.82 31,316.67 31,326.82 299.2K
12:43 31,326.59 31,327.83 31,326.59 31,327.56 97.2K
12:44 31,325.45 31,326.89 31,325.32 31,326.89 183.4K
12:45 31,331.13 31,335.52 31,331.13 31,335.52 219.1K
12:46 31,338.43 31,342.45 31,338.43 31,342.45 293.5K
12:47 31,343.21 31,343.21 31,339.90 31,339.92 269.3K
12:48 31,338.35 31,338.68 31,338.21 31,338.21 211.6K
12:49 31,337.47 31,338.29 31,337.47 31,338.29 127.8K
12:50 31,340.51 31,342.21 31,340.51 31,342.08 173.1K
12:51 31,343.00 31,343.00 31,340.73 31,342.12 193.6K
12:52 31,342.36 31,342.36 31,339.89 31,341.85 181.1K
12:53 31,341.80 31,341.80 31,340.58 31,341.49 136.0K
12:54 31,343.42 31,343.42 31,336.02 31,336.14 258.5K
12:55 31,336.32 31,338.80 31,336.32 31,338.80 241.3K
12:56 31,337.68 31,337.68 31,327.33 31,329.47 335.3K
12:57 31,324.93 31,324.93 31,311.46 31,311.46 258.6K
12:58 31,312.31 31,314.11 31,311.11 31,311.86 237.8K
12:59 31,310.67 31,316.44 31,310.67 31,316.44 346.1K
13:00 31,316.03 31,322.15 31,316.03 31,322.12 238.1K
13:01 31,322.13 31,322.13 31,320.16 31,320.87 143.1K
13:02 31,322.20 31,322.20 31,320.08 31,321.92 139.6K
13:03 31,321.88 31,321.88 31,317.04 31,318.81 157.0K
13:04 31,320.28 31,325.81 31,320.28 31,325.81 200.9K
13:05 31,327.70 31,330.09 31,327.70 31,330.09 196.2K
13:06 31,333.12 31,333.12 31,331.68 31,331.95 166.7K
13:07 31,331.12 31,331.12 31,330.12 31,330.25 110.4K
13:08 31,330.55 31,337.50 31,330.55 31,337.08 205.5K
13:09 31,335.49 31,338.95 31,335.49 31,338.95 276.9K
13:10 31,338.64 31,341.25 31,338.64 31,341.25 190.8K
13:11 31,341.49 31,342.97 31,341.15 31,342.97 135.8K
13:12 31,341.77 31,349.64 31,341.77 31,349.64 221.8K
13:13 31,352.18 31,352.18 31,349.84 31,349.84 193.6K
13:14 31,351.67 31,351.67 31,349.44 31,349.55 162.3K
13:15 31,350.68 31,350.68 31,343.12 31,343.12 171.9K
13:16 31,339.74 31,339.74 31,333.56 31,333.56 311.5K
13:17 31,334.08 31,340.34 31,334.08 31,340.34 279.8K
13:18 31,341.53 31,346.01 31,341.53 31,342.81 421.1K
13:19 31,343.01 31,343.01 31,336.42 31,342.71 300.4K
13:20 31,342.15 31,342.15 31,339.42 31,339.42 371.1K
13:21 31,339.59 31,340.46 31,339.23 31,340.46 151.2K
13:22 31,340.05 31,342.88 31,340.05 31,342.88 210.8K
13:23 31,344.43 31,351.36 31,344.43 31,351.36 197.9K
13:24 31,352.26 31,360.84 31,352.26 31,359.02 360.6K
13:25 31,358.07 31,358.10 31,356.05 31,356.05 152.1K
13:26 31,356.75 31,357.65 31,356.75 31,357.63 125.9K
13:27 31,359.16 31,360.05 31,357.37 31,360.05 186.2K
13:28 31,361.00 31,367.41 31,361.00 31,366.09 155.8K
13:29 31,366.78 31,367.60 31,365.90 31,365.90 106.0K
13:30 31,366.00 31,370.16 31,366.00 31,370.16 183.5K
13:31 31,371.33 31,373.31 31,371.33 31,373.31 239.4K
13:32 31,372.85 31,373.30 31,372.85 31,373.20 419.7K
13:33 31,373.81 31,375.39 31,373.81 31,374.74 253.9K
13:34 31,371.41 31,372.76 31,369.47 31,370.18 261.1K
13:35 31,370.97 31,371.82 31,368.07 31,368.07 339.9K
13:36 31,366.15 31,366.15 31,363.80 31,363.80 204.5K
13:37 31,363.47 31,363.47 31,361.84 31,361.84 195.2K
13:38 31,360.10 31,360.10 31,356.60 31,357.63 184.5K
13:39 31,359.32 31,361.94 31,359.32 31,361.94 317.6K
13:40 31,360.82 31,363.82 31,360.82 31,362.34 281.3K
13:41 31,359.98 31,359.98 31,357.98 31,359.91 258.5K
13:42 31,359.93 31,362.10 31,359.93 31,361.11 182.7K
13:43 31,355.37 31,355.37 31,354.23 31,355.36 195.3K
13:44 31,355.19 31,356.53 31,354.35 31,355.81 202.3K
13:45 31,358.92 31,361.69 31,358.92 31,361.69 235.5K
13:46 31,359.22 31,363.37 31,359.22 31,362.34 239.3K
13:47 31,361.78 31,363.40 31,361.78 31,362.83 168.4K
13:48 31,360.95 31,360.95 31,354.51 31,354.51 371.9K
13:49 31,354.96 31,354.96 31,348.90 31,348.96 333.4K
13:50 31,348.58 31,348.58 31,340.67 31,340.67 283.4K
13:51 31,342.32 31,346.62 31,342.32 31,346.62 193.4K
13:52 31,346.39 31,350.18 31,346.39 31,350.18 139.0K
13:53 31,350.74 31,350.80 31,350.35 31,350.66 255.9K
13:54 31,352.62 31,353.15 31,351.79 31,353.15 218.2K
13:55 31,355.45 31,358.54 31,355.45 31,358.54 220.3K
13:56 31,357.94 31,358.97 31,357.34 31,357.34 223.0K
13:57 31,356.41 31,361.25 31,356.41 31,361.25 308.3K
13:58 31,363.25 31,368.19 31,363.25 31,368.05 211.0K
13:59 31,367.91 31,372.22 31,367.91 31,372.22 269.2K
14:00 31,373.53 31,373.87 31,371.05 31,371.05 310.2K
14:01 31,369.72 31,370.51 31,368.71 31,370.51 204.3K
14:02 31,372.45 31,373.50 31,372.10 31,372.56 460.2K
14:03 31,374.08 31,374.20 31,372.21 31,372.83 318.0K
14:04 31,372.56 31,374.90 31,372.56 31,374.23 224.6K
14:05 31,375.08 31,375.08 31,371.88 31,373.18 169.3K
14:06 31,376.00 31,376.66 31,374.76 31,374.76 1,726.0K
14:07 31,374.36 31,374.36 31,372.69 31,372.69 143.0K
14:08 31,374.91 31,379.98 31,374.91 31,379.98 319.5K
14:09 31,379.74 31,381.83 31,379.74 31,381.55 283.3K
14:10 31,383.19 31,383.19 31,379.27 31,379.27 244.7K
14:11 31,378.92 31,378.92 31,370.81 31,370.84 276.3K
14:12 31,371.11 31,376.87 31,371.11 31,376.87 192.1K
14:13 31,376.79 31,376.79 31,375.78 31,376.57 295.5K
14:14 31,375.73 31,379.15 31,375.73 31,379.15 160.8K
14:15 31,379.52 31,380.93 31,379.52 31,380.93 111.6K
14:16 31,380.90 31,380.90 31,380.32 31,380.32 250.7K
14:17 31,380.27 31,382.75 31,379.88 31,382.75 358.4K
14:18 31,384.96 31,385.82 31,383.94 31,385.82 233.0K
14:19 31,385.46 31,386.82 31,383.68 31,383.68 312.4K
14:20 31,383.47 31,384.27 31,383.47 31,384.27 164.3K
14:21 31,385.73 31,388.24 31,385.73 31,388.24 209.0K
14:22 31,391.34 31,393.04 31,390.92 31,390.92 173.4K
14:23 31,387.73 31,387.97 31,387.56 31,387.97 348.6K
14:24 31,388.22 31,388.22 31,387.34 31,387.56 173.7K
14:25 31,386.46 31,386.75 31,382.50 31,382.69 217.3K
14:26 31,382.25 31,382.25 31,379.43 31,380.28 213.6K
14:27 31,380.89 31,384.04 31,380.89 31,384.04 175.7K
14:28 31,382.63 31,383.32 31,381.59 31,381.59 211.1K
14:29 31,381.44 31,382.06 31,381.25 31,382.06 178.7K
14:30 31,381.99 31,386.32 31,381.99 31,386.32 336.3K
14:31 31,385.86 31,391.51 31,385.86 31,391.51 233.3K
14:32 31,394.51 31,396.10 31,394.51 31,395.05 265.8K
14:33 31,395.59 31,397.86 31,395.59 31,397.40 345.7K
14:34 31,397.65 31,398.34 31,397.18 31,398.34 248.3K
14:35 31,399.22 31,399.22 31,394.47 31,394.47 343.8K
14:36 31,392.79 31,394.81 31,391.75 31,394.81 290.5K
14:37 31,394.64 31,394.64 31,391.43 31,394.04 505.1K
14:38 31,396.22 31,396.22 31,395.38 31,395.68 186.8K
14:39 31,396.65 31,396.65 31,395.20 31,395.91 232.1K
14:40 31,396.34 31,399.25 31,394.14 31,394.14 288.2K
14:41 31,393.47 31,393.47 31,387.33 31,387.33 233.8K
14:42 31,387.13 31,387.13 31,386.20 31,386.20 204.0K
14:43 31,385.45 31,387.25 31,383.17 31,387.25 241.6K
14:44 31,387.13 31,387.13 31,384.16 31,384.16 347.1K
14:45 31,382.85 31,383.24 31,380.77 31,383.24 178.4K
14:46 31,383.00 31,389.80 31,383.00 31,389.80 259.9K
14:47 31,390.26 31,392.04 31,388.41 31,388.41 329.0K
14:48 31,386.67 31,389.91 31,386.67 31,389.91 193.8K
14:49 31,387.45 31,387.45 31,385.40 31,385.40 180.5K
14:50 31,384.28 31,388.15 31,384.28 31,388.15 148.5K
14:51 31,388.18 31,388.80 31,382.05 31,382.05 251.4K
14:52 31,382.49 31,382.49 31,375.71 31,378.33 219.0K
14:53 31,378.43 31,378.43 31,375.69 31,375.69 192.5K
14:54 31,374.51 31,376.83 31,374.51 31,376.83 258.6K
14:55 31,375.81 31,375.81 31,371.06 31,371.06 176.8K
14:56 31,370.51 31,370.51 31,361.82 31,361.82 198.9K
14:57 31,361.43 31,361.43 31,352.54 31,352.54 431.2K
14:58 31,352.08 31,352.08 31,349.86 31,350.55 214.0K
14:59 31,352.15 31,353.08 31,349.38 31,349.38 317.4K
15:00 31,339.96 31,347.39 31,339.96 31,347.39 421.1K
15:01 31,348.88 31,350.77 31,348.88 31,350.77 180.7K
15:02 31,350.90 31,357.15 31,350.90 31,357.15 269.2K
15:03 31,355.57 31,355.57 31,351.56 31,351.56 294.5K
15:04 31,350.95 31,359.83 31,350.95 31,359.83 222.4K
15:05 31,359.29 31,359.29 31,350.38 31,350.38 193.3K
15:06 31,349.01 31,353.17 31,349.01 31,353.17 232.3K
15:07 31,356.62 31,357.27 31,356.62 31,357.00 185.0K
15:08 31,356.03 31,359.87 31,356.03 31,359.87 198.2K
15:09 31,359.82 31,361.11 31,359.06 31,361.11 205.7K
15:10 31,361.86 31,362.12 31,361.34 31,361.68 274.0K
15:11 31,361.01 31,363.78 31,360.15 31,363.78 293.7K
15:12 31,364.75 31,365.84 31,364.43 31,365.84 270.0K
15:13 31,366.72 31,368.32 31,366.66 31,368.04 242.1K
15:14 31,368.88 31,368.88 31,367.75 31,367.75 250.7K
15:15 31,369.70 31,370.44 31,368.00 31,368.00 283.9K
15:16 31,362.20 31,362.20 31,359.59 31,361.21 545.0K
15:17 31,362.35 31,364.36 31,362.35 31,363.98 340.3K
15:18 31,364.68 31,366.93 31,363.75 31,366.93 181.2K
15:19 31,367.12 31,369.53 31,367.12 31,369.53 197.8K
15:20 31,370.31 31,372.13 31,370.31 31,370.67 280.6K
15:21 31,369.95 31,369.95 31,365.88 31,365.88 258.5K
15:22 31,366.56 31,367.46 31,366.56 31,367.15 259.9K
15:23 31,368.75 31,369.77 31,368.47 31,368.47 347.9K
15:24 31,364.54 31,366.07 31,364.13 31,364.13 256.8K
15:25 31,363.92 31,363.92 31,361.15 31,361.22 311.8K
15:26 31,359.25 31,360.60 31,357.82 31,357.82 256.6K
15:27 31,354.05 31,354.05 31,350.26 31,350.88 305.2K
15:28 31,351.50 31,353.32 31,351.50 31,353.32 219.3K
15:29 31,355.40 31,355.40 31,354.33 31,355.09 277.0K
15:30 31,353.79 31,354.91 31,352.73 31,352.73 543.4K
15:31 31,353.60 31,356.29 31,353.60 31,356.29 330.4K
15:32 31,353.13 31,354.47 31,352.03 31,354.47 360.9K
15:33 31,357.65 31,361.08 31,357.65 31,360.04 378.6K
15:34 31,360.79 31,363.82 31,360.79 31,363.82 481.2K
15:35 31,362.65 31,363.29 31,361.74 31,361.74 379.9K
15:36 31,361.26 31,363.30 31,361.26 31,362.84 283.0K
15:37 31,362.84 31,363.72 31,361.71 31,363.72 293.9K
15:38 31,363.54 31,369.33 31,363.54 31,366.74 316.0K
15:39 31,367.15 31,369.88 31,367.15 31,369.88 280.1K
15:40 31,371.27 31,374.06 31,371.27 31,373.54 460.9K
15:41 31,375.19 31,375.19 31,374.21 31,374.60 563.1K
15:42 31,374.65 31,377.40 31,374.65 31,377.30 419.4K
15:43 31,378.27 31,378.27 31,376.87 31,376.87 326.5K
15:44 31,375.52 31,375.52 31,368.44 31,368.44 386.5K
15:45 31,367.47 31,368.41 31,367.47 31,368.41 508.2K
15:46 31,366.52 31,366.52 31,358.72 31,358.72 747.9K
15:47 31,359.01 31,362.64 31,359.01 31,362.47 529.5K
15:48 31,359.48 31,361.15 31,358.63 31,361.15 642.4K
15:49 31,361.30 31,369.97 31,361.30 31,369.97 734.8K
15:50 31,379.37 31,379.37 31,355.76 31,355.76 2,275.9K
15:51 31,356.34 31,356.34 31,349.42 31,349.42 869.4K
15:52 31,349.72 31,358.14 31,349.72 31,358.14 828.4K
15:53 31,355.55 31,355.55 31,352.43 31,354.14 963.3K
15:54 31,350.29 31,353.10 31,347.91 31,353.10 1,137.6K
15:55 31,357.00 31,357.63 31,353.49 31,353.49 1,612.8K
15:56 31,351.32 31,352.76 31,350.70 31,352.76 1,691.1K
15:57 31,354.00 31,354.00 31,349.68 31,351.88 1,332.2K
15:58 31,355.03 31,355.03 31,349.34 31,349.34 2,041.3K
15:59 31,348.90 31,350.05 31,345.59 31,345.59 2,695.0K
16:00 31,344.05 31,344.21 31,344.05 31,344.21 75,748.9K
16:01 31,344.21 31,344.21 31,344.21 31,344.21 1,386.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available