S&P/TSX Capped Composite

SPTSECP3
🏛️ canada →
34,724.66
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31,688.06 31,742.75 31,688.06 31,735.40 3,975.6K
09:31 31,730.66 31,757.47 31,730.66 31,748.45 1,211.4K
09:32 31,740.96 31,754.49 31,740.96 31,750.86 1,061.7K
09:33 31,744.20 31,749.28 31,730.52 31,749.28 617.1K
09:34 31,755.21 31,756.21 31,750.39 31,750.39 767.3K
09:35 31,756.71 31,756.71 31,745.73 31,747.13 783.3K
09:36 31,747.15 31,747.15 31,741.02 31,743.82 694.7K
09:37 31,742.33 31,743.24 31,740.45 31,743.24 769.4K
09:38 31,744.83 31,744.83 31,739.64 31,741.31 845.3K
09:39 31,745.15 31,745.15 31,734.29 31,734.29 728.6K
09:40 31,731.43 31,737.44 31,729.96 31,737.44 822.9K
09:41 31,735.73 31,735.73 31,727.27 31,728.87 607.5K
09:42 31,728.76 31,728.76 31,721.30 31,722.41 769.5K
09:43 31,723.70 31,723.70 31,713.36 31,718.74 646.6K
09:44 31,717.73 31,721.20 31,717.06 31,721.20 684.3K
09:45 31,715.48 31,729.28 31,715.48 31,729.28 520.1K
09:46 31,729.35 31,732.21 31,729.35 31,732.21 569.4K
09:47 31,733.72 31,737.16 31,731.92 31,737.16 896.4K
09:48 31,733.36 31,741.21 31,733.36 31,741.21 769.9K
09:49 31,740.19 31,740.54 31,738.63 31,740.15 588.4K
09:50 31,741.27 31,741.27 31,735.61 31,736.13 484.1K
09:51 31,732.33 31,737.26 31,732.33 31,737.26 486.0K
09:52 31,740.29 31,741.97 31,740.29 31,741.97 474.9K
09:53 31,741.49 31,742.45 31,735.39 31,735.39 643.2K
09:54 31,734.51 31,737.33 31,734.51 31,736.47 363.7K
09:55 31,734.41 31,735.35 31,733.32 31,733.32 416.9K
09:56 31,731.70 31,733.53 31,727.43 31,727.43 472.1K
09:57 31,728.13 31,732.97 31,726.67 31,732.97 404.7K
09:58 31,731.37 31,736.06 31,731.37 31,736.06 362.3K
09:59 31,734.94 31,734.94 31,731.71 31,734.74 449.5K
10:00 31,735.58 31,738.36 31,735.58 31,737.74 686.2K
10:01 31,738.31 31,738.94 31,727.62 31,727.62 641.7K
10:02 31,726.70 31,734.35 31,726.49 31,734.35 574.2K
10:03 31,738.98 31,741.34 31,738.37 31,738.40 472.7K
10:04 31,740.43 31,744.22 31,740.43 31,744.22 270.1K
10:05 31,741.18 31,741.18 31,734.68 31,734.68 486.4K
10:06 31,735.80 31,742.19 31,735.80 31,742.19 934.2K
10:07 31,741.09 31,752.35 31,741.09 31,752.35 669.8K
10:08 31,751.14 31,753.22 31,751.14 31,753.22 554.8K
10:09 31,753.47 31,764.22 31,753.47 31,764.22 577.8K
10:10 31,757.12 31,757.12 31,754.38 31,754.38 692.2K
10:11 31,749.55 31,749.55 31,741.16 31,741.16 420.3K
10:12 31,733.44 31,739.07 31,733.44 31,736.78 398.9K
10:13 31,733.58 31,734.30 31,733.58 31,733.66 347.6K
10:14 31,737.40 31,737.40 31,736.25 31,737.31 337.4K
10:15 31,738.96 31,739.20 31,734.37 31,739.20 436.8K
10:16 31,740.43 31,745.98 31,740.43 31,745.98 628.2K
10:17 31,744.02 31,744.02 31,740.39 31,740.39 365.1K
10:18 31,739.25 31,739.91 31,735.23 31,735.23 254.5K
10:19 31,733.90 31,733.90 31,727.83 31,727.83 489.9K
10:20 31,729.52 31,733.83 31,728.66 31,733.83 340.6K
10:21 31,734.55 31,738.32 31,730.07 31,738.32 312.0K
10:22 31,740.90 31,743.30 31,739.25 31,741.53 303.8K
10:23 31,739.52 31,741.14 31,739.51 31,741.14 361.4K
10:24 31,750.63 31,751.54 31,748.48 31,751.54 435.1K
10:25 31,750.12 31,754.41 31,748.84 31,752.23 430.5K
10:26 31,751.57 31,751.67 31,750.35 31,750.61 341.4K
10:27 31,752.71 31,754.17 31,751.52 31,754.17 264.2K
10:28 31,754.89 31,754.89 31,743.59 31,744.64 369.1K
10:29 31,743.03 31,746.52 31,741.68 31,741.68 371.5K
10:30 31,738.85 31,741.68 31,738.85 31,739.57 344.4K
10:31 31,740.66 31,748.31 31,740.66 31,748.31 340.5K
10:32 31,746.93 31,749.06 31,745.63 31,749.06 431.1K
10:33 31,750.44 31,755.74 31,750.44 31,750.64 505.9K
10:34 31,750.55 31,750.55 31,741.63 31,741.64 489.2K
10:35 31,733.96 31,747.25 31,733.96 31,747.04 495.2K
10:36 31,750.11 31,751.07 31,746.39 31,746.39 348.6K
10:37 31,745.62 31,748.57 31,744.50 31,744.50 257.5K
10:38 31,745.56 31,747.04 31,745.11 31,745.76 347.7K
10:39 31,740.26 31,740.26 31,730.61 31,731.77 437.0K
10:40 31,734.82 31,734.82 31,730.75 31,733.36 388.3K
10:41 31,732.59 31,735.97 31,730.51 31,735.97 294.5K
10:42 31,735.08 31,739.58 31,735.08 31,738.65 379.1K
10:43 31,732.54 31,737.98 31,732.24 31,737.98 807.6K
10:44 31,738.58 31,744.92 31,737.99 31,744.92 334.2K
10:45 31,743.59 31,746.84 31,743.59 31,745.95 342.4K
10:46 31,743.45 31,743.45 31,739.07 31,741.07 278.4K
10:47 31,742.64 31,744.56 31,741.36 31,741.36 186.0K
10:48 31,737.81 31,737.81 31,734.59 31,734.59 320.0K
10:49 31,735.73 31,737.00 31,735.08 31,737.00 623.0K
10:50 31,737.40 31,742.48 31,737.40 31,742.48 357.1K
10:51 31,744.04 31,748.41 31,744.04 31,745.70 257.2K
10:52 31,745.40 31,745.40 31,740.98 31,740.98 273.4K
10:53 31,746.40 31,747.24 31,746.00 31,747.24 241.9K
10:54 31,747.87 31,752.63 31,747.58 31,752.63 186.2K
10:55 31,750.89 31,750.89 31,746.24 31,748.78 288.5K
10:56 31,752.26 31,753.05 31,751.34 31,751.34 221.8K
10:57 31,751.89 31,752.72 31,751.89 31,752.72 196.3K
10:58 31,751.43 31,754.77 31,751.43 31,754.77 314.3K
10:59 31,759.95 31,764.51 31,759.95 31,764.51 374.8K
11:00 31,763.18 31,766.72 31,761.82 31,766.72 357.6K
11:01 31,766.83 31,772.66 31,766.83 31,772.66 273.4K
11:02 31,776.05 31,779.79 31,776.05 31,779.05 232.5K
11:03 31,779.23 31,779.23 31,773.56 31,773.56 346.4K
11:04 31,771.75 31,771.75 31,767.28 31,767.28 273.9K
11:05 31,766.36 31,768.25 31,766.36 31,768.20 347.7K
11:06 31,763.71 31,765.12 31,762.40 31,765.12 276.8K
11:07 31,767.46 31,770.98 31,767.46 31,769.79 206.6K
11:08 31,769.49 31,772.65 31,769.49 31,772.65 314.3K
11:09 31,768.31 31,768.88 31,766.75 31,768.23 243.6K
11:10 31,767.40 31,767.40 31,765.35 31,767.00 211.8K
11:11 31,767.76 31,768.30 31,766.80 31,768.30 429.0K
11:12 31,767.36 31,773.01 31,767.36 31,773.01 222.9K
11:13 31,783.54 31,783.54 31,780.96 31,781.89 383.1K
11:14 31,781.29 31,781.29 31,777.92 31,777.92 273.4K
11:15 31,775.96 31,785.43 31,775.96 31,785.43 267.6K
11:16 31,784.99 31,785.41 31,782.92 31,782.92 207.5K
11:17 31,784.14 31,785.30 31,784.06 31,784.06 296.4K
11:18 31,785.18 31,785.88 31,784.39 31,785.88 229.6K
11:19 31,782.43 31,782.43 31,774.71 31,774.71 538.6K
11:20 31,773.30 31,775.22 31,773.30 31,775.22 243.9K
11:21 31,777.63 31,779.76 31,776.05 31,779.76 216.1K
11:22 31,779.56 31,783.64 31,779.56 31,782.54 256.0K
11:23 31,786.30 31,791.11 31,786.30 31,791.11 296.2K
11:24 31,787.92 31,787.92 31,785.02 31,785.02 214.9K
11:25 31,788.49 31,790.21 31,788.14 31,788.14 786.3K
11:26 31,790.45 31,790.45 31,786.44 31,786.44 382.4K
11:27 31,784.65 31,790.36 31,784.65 31,790.00 215.7K
11:28 31,790.61 31,792.69 31,790.61 31,792.69 289.4K
11:29 31,792.71 31,793.52 31,790.26 31,790.26 224.6K
11:30 31,791.01 31,795.26 31,791.01 31,795.16 316.6K
11:31 31,796.57 31,798.65 31,795.26 31,798.65 233.9K
11:32 31,801.11 31,801.11 31,796.30 31,796.30 261.8K
11:33 31,794.81 31,795.43 31,791.86 31,791.86 347.4K
11:34 31,792.27 31,792.29 31,791.19 31,791.83 219.5K
11:35 31,790.29 31,790.29 31,787.68 31,788.49 219.6K
11:36 31,788.62 31,788.62 31,779.81 31,779.81 348.3K
11:37 31,779.73 31,779.73 31,771.12 31,771.12 326.6K
11:38 31,769.94 31,774.63 31,769.94 31,774.63 283.1K
11:39 31,775.42 31,777.09 31,775.40 31,777.09 182.9K
11:40 31,776.49 31,778.71 31,776.49 31,778.71 228.2K
11:41 31,780.04 31,780.85 31,777.53 31,777.53 164.4K
11:42 31,782.33 31,782.33 31,779.40 31,779.40 261.2K
11:43 31,780.04 31,780.04 31,779.21 31,779.80 197.8K
11:44 31,776.12 31,776.12 31,771.23 31,773.78 398.5K
11:45 31,774.34 31,774.39 31,772.62 31,773.22 302.6K
11:46 31,771.59 31,776.42 31,771.59 31,776.42 254.3K
11:47 31,777.92 31,780.56 31,777.92 31,780.56 164.4K
11:48 31,778.52 31,780.18 31,776.91 31,780.18 256.3K
11:49 31,780.49 31,780.53 31,779.74 31,779.74 219.4K
11:50 31,777.53 31,777.53 31,774.25 31,775.24 237.2K
11:51 31,776.85 31,778.52 31,776.85 31,778.52 189.4K
11:52 31,776.44 31,779.44 31,776.44 31,779.44 295.7K
11:53 31,779.73 31,779.73 31,777.17 31,779.71 313.4K
11:54 31,777.68 31,778.56 31,777.68 31,778.56 226.9K
11:55 31,776.59 31,779.42 31,776.59 31,777.20 189.7K
11:56 31,778.96 31,778.96 31,774.30 31,774.30 294.7K
11:57 31,772.14 31,772.14 31,764.91 31,764.91 456.2K
11:58 31,763.21 31,763.99 31,763.21 31,763.38 279.1K
11:59 31,761.66 31,761.66 31,760.16 31,760.16 247.7K
12:00 31,756.04 31,758.20 31,756.04 31,758.13 381.0K
12:01 31,756.81 31,759.09 31,756.69 31,759.09 235.1K
12:02 31,758.44 31,764.30 31,756.61 31,764.30 220.0K
12:03 31,765.28 31,766.41 31,765.28 31,765.60 181.4K
12:04 31,767.41 31,768.46 31,767.41 31,768.24 211.2K
12:05 31,769.02 31,769.80 31,766.41 31,769.80 222.0K
12:06 31,768.53 31,768.53 31,764.94 31,764.94 223.7K
12:07 31,764.47 31,764.47 31,763.08 31,763.08 204.8K
12:08 31,763.70 31,763.70 31,761.50 31,761.50 143.5K
12:09 31,759.78 31,760.77 31,754.19 31,754.19 217.0K
12:10 31,754.67 31,755.57 31,754.04 31,754.04 161.8K
12:11 31,753.00 31,753.00 31,746.63 31,750.26 264.2K
12:12 31,750.14 31,750.14 31,749.43 31,749.71 150.5K
12:13 31,749.66 31,752.86 31,749.66 31,752.68 214.3K
12:14 31,752.84 31,753.49 31,752.84 31,753.49 174.4K
12:15 31,752.19 31,755.08 31,751.89 31,755.08 289.8K
12:16 31,755.15 31,755.82 31,750.27 31,750.27 275.2K
12:17 31,748.56 31,748.56 31,744.99 31,744.99 205.9K
12:18 31,743.51 31,744.31 31,742.61 31,743.52 153.9K
12:19 31,743.00 31,743.09 31,742.54 31,742.54 142.7K
12:20 31,742.00 31,742.00 31,736.63 31,736.63 134.5K
12:21 31,735.99 31,735.99 31,731.26 31,733.39 342.9K
12:22 31,730.79 31,731.35 31,730.19 31,731.35 325.1K
12:23 31,733.30 31,733.30 31,727.27 31,727.27 263.9K
12:24 31,722.15 31,725.42 31,719.25 31,719.25 276.0K
12:25 31,724.18 31,724.18 31,718.76 31,718.76 474.0K
12:26 31,716.72 31,724.03 31,716.72 31,724.03 295.4K
12:27 31,728.39 31,731.40 31,728.39 31,731.40 151.5K
12:28 31,731.97 31,733.11 31,731.66 31,731.66 146.1K
12:29 31,732.22 31,732.22 31,728.52 31,730.54 291.2K
12:30 31,731.80 31,732.61 31,731.80 31,732.61 220.2K
12:31 31,732.95 31,738.73 31,732.95 31,738.73 246.2K
12:32 31,741.00 31,748.00 31,741.00 31,748.00 249.7K
12:33 31,749.65 31,749.65 31,748.88 31,748.88 158.7K
12:34 31,748.66 31,752.07 31,748.66 31,751.87 233.5K
12:35 31,751.38 31,756.55 31,751.38 31,756.55 213.7K
12:36 31,758.66 31,758.77 31,757.86 31,757.86 226.3K
12:37 31,757.55 31,757.55 31,756.41 31,756.57 264.4K
12:38 31,754.35 31,754.35 31,752.65 31,752.65 184.4K
12:39 31,748.39 31,748.39 31,743.53 31,743.53 452.2K
12:40 31,742.46 31,742.46 31,737.47 31,738.22 186.1K
12:41 31,738.97 31,742.47 31,738.97 31,742.47 154.9K
12:42 31,744.58 31,744.58 31,741.09 31,742.25 153.2K
12:43 31,742.13 31,742.13 31,740.23 31,740.23 134.8K
12:44 31,739.25 31,739.25 31,737.37 31,737.37 218.9K
12:45 31,732.72 31,732.72 31,731.16 31,732.60 308.6K
12:46 31,733.68 31,733.68 31,732.11 31,732.11 259.0K
12:47 31,733.31 31,734.08 31,732.34 31,733.71 230.5K
12:48 31,734.75 31,735.84 31,734.75 31,735.84 186.6K
12:49 31,736.18 31,739.54 31,736.18 31,739.15 176.9K
12:50 31,740.12 31,742.29 31,739.94 31,742.29 201.2K
12:51 31,742.27 31,743.68 31,741.30 31,743.29 252.2K
12:52 31,742.49 31,743.32 31,741.39 31,741.39 208.1K
12:53 31,743.47 31,745.59 31,743.47 31,745.59 178.9K
12:54 31,745.32 31,746.40 31,745.32 31,746.23 199.7K
12:55 31,748.43 31,750.15 31,748.43 31,750.15 151.3K
12:56 31,750.02 31,750.02 31,746.17 31,746.17 229.4K
12:57 31,744.99 31,746.79 31,744.57 31,746.26 227.4K
12:58 31,747.03 31,748.28 31,747.03 31,748.24 157.6K
12:59 31,750.26 31,752.64 31,750.26 31,752.20 178.7K
13:00 31,750.03 31,753.48 31,750.03 31,753.48 222.5K
13:01 31,754.04 31,754.04 31,751.43 31,752.65 146.2K
13:02 31,752.68 31,758.06 31,752.68 31,758.06 278.0K
13:03 31,758.23 31,759.20 31,757.50 31,757.50 201.4K
13:04 31,756.87 31,760.00 31,756.87 31,760.00 198.4K
13:05 31,757.92 31,757.92 31,754.97 31,754.97 167.9K
13:06 31,754.47 31,754.47 31,753.49 31,753.49 109.6K
13:07 31,756.57 31,760.81 31,756.57 31,760.64 150.9K
13:08 31,760.08 31,760.08 31,758.85 31,758.85 117.2K
13:09 31,759.40 31,760.81 31,759.01 31,760.81 157.2K
13:10 31,760.02 31,760.56 31,757.73 31,757.73 158.5K
13:11 31,759.26 31,759.60 31,757.85 31,759.60 198.8K
13:12 31,760.28 31,760.28 31,759.13 31,759.13 139.4K
13:13 31,760.04 31,760.41 31,757.60 31,757.60 157.5K
13:14 31,757.14 31,757.14 31,754.01 31,754.31 246.0K
13:15 31,753.62 31,753.62 31,748.32 31,748.32 202.7K
13:16 31,747.33 31,747.33 31,745.03 31,745.10 135.0K
13:17 31,744.97 31,745.13 31,744.57 31,744.57 167.3K
13:18 31,745.69 31,748.52 31,745.69 31,748.52 153.1K
13:19 31,748.46 31,751.07 31,748.46 31,751.07 261.2K
13:20 31,751.88 31,751.88 31,749.37 31,749.37 256.9K
13:21 31,748.06 31,749.66 31,748.06 31,749.66 132.2K
13:22 31,749.27 31,751.58 31,749.27 31,751.58 136.2K
13:23 31,752.08 31,752.41 31,750.51 31,750.51 137.5K
13:24 31,749.07 31,749.07 31,741.07 31,741.07 203.5K
13:25 31,739.47 31,741.26 31,739.47 31,740.10 168.2K
13:26 31,739.56 31,739.56 31,735.65 31,735.65 253.3K
13:27 31,733.81 31,734.57 31,733.81 31,734.07 132.2K
13:28 31,733.77 31,734.97 31,733.72 31,733.72 158.4K
13:29 31,733.58 31,733.58 31,729.49 31,729.49 190.2K
13:30 31,729.28 31,730.23 31,728.48 31,728.48 139.8K
13:31 31,729.32 31,731.02 31,728.61 31,731.02 1,144.6K
13:32 31,731.20 31,731.96 31,731.20 31,731.47 155.4K
13:33 31,732.32 31,732.32 31,731.71 31,731.71 208.4K
13:34 31,732.13 31,732.46 31,727.20 31,727.20 211.0K
13:35 31,726.75 31,726.75 31,721.91 31,721.91 228.4K
13:36 31,723.73 31,723.95 31,719.21 31,719.21 172.3K
13:37 31,719.44 31,719.76 31,718.73 31,718.73 159.7K
13:38 31,715.27 31,715.27 31,709.45 31,709.45 219.5K
13:39 31,709.47 31,709.47 31,706.70 31,707.73 147.9K
13:40 31,705.93 31,705.99 31,704.63 31,704.79 319.1K
13:41 31,706.76 31,707.07 31,705.02 31,705.02 293.3K
13:42 31,705.30 31,705.30 31,703.28 31,703.28 346.5K
13:43 31,703.97 31,705.23 31,703.50 31,703.50 158.4K
13:44 31,703.87 31,704.84 31,702.85 31,702.85 156.9K
13:45 31,702.34 31,703.55 31,702.34 31,703.46 171.9K
13:46 31,703.56 31,703.56 31,700.51 31,701.48 187.1K
13:47 31,699.54 31,699.54 31,694.76 31,694.76 409.7K
13:48 31,694.76 31,697.02 31,694.76 31,697.02 150.2K
13:49 31,699.58 31,701.24 31,699.58 31,701.24 283.4K
13:50 31,701.36 31,701.36 31,698.18 31,698.18 172.0K
13:51 31,697.51 31,701.52 31,697.51 31,701.20 241.9K
13:52 31,698.78 31,700.69 31,698.78 31,700.69 186.8K
13:53 31,704.42 31,705.47 31,704.36 31,704.36 249.1K
13:54 31,705.24 31,707.51 31,705.24 31,707.51 155.6K
13:55 31,708.18 31,711.88 31,707.63 31,711.88 178.3K
13:56 31,713.74 31,717.98 31,713.74 31,717.98 377.0K
13:57 31,720.33 31,721.74 31,720.33 31,721.74 284.9K
13:58 31,722.36 31,722.56 31,720.41 31,720.41 212.7K
13:59 31,719.57 31,721.44 31,719.39 31,721.44 159.3K
14:00 31,721.06 31,722.53 31,719.01 31,722.53 174.0K
14:01 31,725.77 31,729.85 31,725.77 31,729.85 269.0K
14:02 31,730.04 31,730.74 31,730.04 31,730.43 353.6K
14:03 31,731.32 31,731.32 31,728.18 31,728.18 144.9K
14:04 31,728.86 31,728.86 31,724.61 31,724.70 275.1K
14:05 31,726.81 31,726.81 31,723.11 31,723.11 175.8K
14:06 31,720.99 31,720.99 31,717.47 31,717.47 197.7K
14:07 31,716.65 31,716.65 31,715.01 31,715.49 202.4K
14:08 31,715.27 31,715.27 31,713.22 31,713.52 142.9K
14:09 31,712.78 31,712.78 31,710.96 31,710.96 260.3K
14:10 31,710.17 31,710.17 31,706.00 31,707.48 287.6K
14:11 31,709.52 31,710.33 31,709.52 31,710.24 116.2K
14:12 31,710.63 31,711.35 31,709.69 31,709.69 176.3K
14:13 31,710.13 31,710.13 31,704.49 31,704.49 216.2K
14:14 31,704.12 31,706.27 31,703.65 31,703.65 183.7K
14:15 31,702.83 31,704.48 31,702.83 31,704.48 146.9K
14:16 31,703.66 31,706.91 31,703.66 31,706.91 211.8K
14:17 31,708.77 31,710.54 31,708.14 31,708.14 228.8K
14:18 31,708.99 31,713.18 31,708.99 31,713.18 137.8K
14:19 31,712.81 31,714.17 31,712.52 31,714.17 169.0K
14:20 31,716.35 31,717.40 31,716.35 31,716.98 133.0K
14:21 31,715.80 31,717.69 31,715.80 31,717.69 189.5K
14:22 31,718.83 31,720.39 31,718.83 31,720.39 145.0K
14:23 31,719.61 31,720.65 31,719.58 31,720.65 183.8K
14:24 31,719.43 31,721.02 31,719.43 31,720.65 132.8K
14:25 31,721.34 31,721.34 31,719.27 31,719.78 163.7K
14:26 31,719.55 31,719.55 31,717.93 31,717.93 117.4K
14:27 31,717.65 31,717.95 31,717.55 31,717.95 199.9K
14:28 31,717.84 31,718.80 31,717.84 31,718.80 120.2K
14:29 31,718.50 31,718.97 31,718.26 31,718.97 195.7K
14:30 31,719.66 31,720.26 31,719.66 31,720.26 159.9K
14:31 31,720.89 31,722.39 31,719.93 31,719.93 130.2K
14:32 31,719.68 31,719.68 31,718.16 31,718.78 142.4K
14:33 31,719.97 31,721.84 31,719.97 31,720.68 202.0K
14:34 31,719.61 31,720.15 31,719.40 31,720.15 143.8K
14:35 31,720.47 31,722.36 31,720.47 31,722.35 116.5K
14:36 31,723.55 31,724.06 31,723.39 31,723.39 215.2K
14:37 31,722.96 31,722.96 31,721.19 31,721.19 142.5K
14:38 31,719.13 31,719.13 31,717.39 31,717.39 217.2K
14:39 31,715.50 31,716.07 31,715.50 31,715.91 316.7K
14:40 31,715.61 31,716.44 31,715.61 31,716.44 152.3K
14:41 31,715.78 31,715.78 31,713.88 31,713.88 184.1K
14:42 31,712.90 31,718.25 31,712.90 31,717.69 254.9K
14:43 31,715.15 31,715.15 31,710.95 31,714.61 269.8K
14:44 31,713.72 31,714.42 31,713.21 31,713.21 165.3K
14:45 31,712.89 31,712.89 31,707.98 31,707.98 162.4K
14:46 31,707.45 31,707.45 31,706.32 31,706.32 125.8K
14:47 31,705.09 31,705.09 31,692.21 31,696.37 494.9K
14:48 31,696.50 31,701.34 31,696.50 31,701.34 167.6K
14:49 31,698.57 31,698.57 31,696.90 31,697.76 119.7K
14:50 31,697.31 31,697.31 31,693.06 31,693.11 352.3K
14:51 31,693.28 31,695.02 31,693.28 31,695.02 200.7K
14:52 31,694.84 31,695.94 31,694.57 31,694.71 255.8K
14:53 31,694.77 31,695.03 31,694.23 31,695.03 177.4K
14:54 31,697.24 31,698.12 31,697.24 31,698.12 260.3K
14:55 31,697.24 31,697.35 31,695.89 31,696.34 202.9K
14:56 31,698.89 31,698.89 31,694.60 31,694.60 195.5K
14:57 31,694.54 31,694.54 31,693.42 31,693.42 194.7K
14:58 31,693.89 31,695.55 31,693.89 31,695.55 160.8K
14:59 31,696.67 31,696.67 31,694.00 31,694.00 234.4K
15:00 31,694.78 31,694.78 31,691.63 31,691.63 290.4K
15:01 31,695.88 31,695.88 31,691.24 31,691.24 234.9K
15:02 31,691.49 31,691.49 31,689.11 31,689.41 202.1K
15:03 31,691.11 31,692.05 31,691.11 31,692.01 190.3K
15:04 31,692.65 31,693.56 31,692.10 31,693.56 268.9K
15:05 31,691.75 31,691.75 31,690.13 31,690.47 234.2K
15:06 31,690.85 31,692.33 31,688.89 31,688.89 270.8K
15:07 31,686.00 31,686.00 31,685.01 31,685.84 218.0K
15:08 31,687.90 31,689.29 31,687.90 31,689.00 308.9K
15:09 31,688.89 31,691.27 31,688.89 31,690.03 210.5K
15:10 31,682.12 31,682.12 31,671.91 31,671.91 671.4K
15:11 31,672.02 31,679.79 31,672.02 31,679.79 328.9K
15:12 31,679.10 31,682.21 31,676.60 31,682.21 228.1K
15:13 31,682.69 31,682.69 31,680.52 31,681.13 242.4K
15:14 31,682.07 31,684.60 31,682.07 31,684.13 266.7K
15:15 31,683.16 31,683.16 31,676.30 31,678.22 327.2K
15:16 31,678.35 31,678.46 31,677.32 31,677.32 197.3K
15:17 31,676.86 31,677.85 31,676.83 31,676.83 198.5K
15:18 31,675.41 31,677.82 31,674.31 31,677.82 234.0K
15:19 31,677.40 31,677.40 31,675.81 31,676.49 318.9K
15:20 31,675.64 31,675.67 31,673.82 31,673.91 292.5K
15:21 31,672.37 31,675.24 31,672.37 31,674.26 226.3K
15:22 31,675.56 31,675.56 31,673.06 31,673.41 222.2K
15:23 31,673.90 31,676.40 31,673.85 31,676.40 223.0K
15:24 31,676.07 31,676.77 31,672.27 31,672.27 256.8K
15:25 31,674.33 31,674.34 31,669.38 31,669.38 301.4K
15:26 31,667.92 31,668.35 31,667.25 31,667.25 232.1K
15:27 31,666.79 31,669.44 31,666.26 31,666.26 384.5K
15:28 31,666.82 31,667.24 31,665.23 31,665.23 207.3K
15:29 31,665.33 31,665.33 31,662.41 31,662.50 254.6K
15:30 31,658.01 31,660.58 31,658.01 31,660.06 569.5K
15:31 31,659.73 31,666.74 31,659.73 31,666.74 509.2K
15:32 31,665.14 31,666.46 31,663.66 31,663.66 375.9K
15:33 31,661.13 31,661.13 31,656.85 31,656.85 341.7K
15:34 31,656.29 31,658.50 31,652.73 31,652.73 487.9K
15:35 31,651.73 31,654.13 31,651.73 31,653.34 476.4K
15:36 31,651.27 31,651.46 31,648.24 31,648.24 367.0K
15:37 31,646.63 31,646.63 31,644.45 31,645.93 369.9K
15:38 31,645.00 31,648.38 31,644.70 31,648.38 401.5K
15:39 31,648.33 31,649.78 31,648.33 31,649.67 404.9K
15:40 31,649.57 31,649.57 31,648.54 31,648.54 453.0K
15:41 31,646.77 31,647.26 31,644.98 31,644.98 559.6K
15:42 31,646.12 31,646.12 31,643.31 31,643.31 355.2K
15:43 31,640.29 31,643.06 31,640.29 31,643.00 480.0K
15:44 31,642.24 31,643.62 31,638.73 31,638.73 518.8K
15:45 31,636.19 31,637.20 31,634.59 31,634.59 641.1K
15:46 31,633.15 31,634.24 31,633.15 31,634.23 627.2K
15:47 31,633.95 31,633.95 31,632.73 31,632.73 548.9K
15:48 31,634.95 31,639.03 31,634.95 31,638.79 641.9K
15:49 31,635.84 31,642.45 31,635.84 31,642.45 644.3K
15:50 31,645.03 31,645.03 31,640.48 31,644.64 2,104.0K
15:51 31,645.38 31,652.02 31,645.38 31,649.54 940.7K
15:52 31,650.11 31,651.73 31,650.09 31,651.14 812.0K
15:53 31,651.72 31,652.37 31,650.51 31,652.35 1,302.6K
15:54 31,651.09 31,651.09 31,647.08 31,647.08 1,146.3K
15:55 31,651.79 31,651.79 31,649.10 31,651.16 1,519.5K
15:56 31,653.43 31,654.74 31,652.28 31,652.28 2,172.8K
15:57 31,651.48 31,651.48 31,647.38 31,647.38 1,656.9K
15:58 31,649.54 31,649.54 31,647.22 31,647.22 2,104.7K
15:59 31,647.62 31,649.39 31,645.37 31,645.37 3,758.0K
16:00 31,648.53 31,648.76 31,648.53 31,648.76 80,105.0K
16:01 31,648.76 31,648.76 31,648.76 31,648.76 904.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available