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 31,634.66 31,665.29 31,634.66 31,662.16 5,586.0K
09:31 31,661.07 31,676.60 31,661.07 31,676.60 911.5K
09:32 31,674.59 31,681.46 31,674.46 31,681.46 573.1K
09:33 31,687.65 31,694.73 31,687.65 31,693.37 635.5K
09:34 31,693.08 31,693.19 31,688.89 31,691.25 552.4K
09:35 31,693.96 31,693.96 31,683.97 31,683.97 653.1K
09:36 31,685.73 31,697.60 31,681.59 31,697.60 757.6K
09:37 31,699.28 31,699.28 31,690.21 31,690.21 578.0K
09:38 31,692.90 31,697.41 31,692.90 31,694.34 574.8K
09:39 31,692.54 31,695.52 31,691.53 31,692.87 378.3K
09:40 31,695.77 31,695.77 31,679.45 31,679.45 530.8K
09:41 31,678.91 31,686.64 31,678.91 31,684.99 438.9K
09:42 31,679.52 31,679.52 31,675.93 31,676.98 493.4K
09:43 31,681.82 31,681.82 31,676.51 31,676.51 630.6K
09:44 31,671.87 31,671.87 31,666.64 31,670.23 396.6K
09:45 31,672.69 31,678.31 31,672.69 31,676.49 1,125.2K
09:46 31,675.35 31,684.73 31,675.35 31,679.15 587.9K
09:47 31,673.38 31,674.72 31,669.74 31,674.72 552.3K
09:48 31,670.76 31,673.55 31,668.72 31,673.55 788.7K
09:49 31,669.72 31,670.19 31,668.61 31,669.31 873.3K
09:50 31,671.63 31,683.78 31,671.63 31,683.78 601.5K
09:51 31,678.99 31,681.00 31,678.99 31,679.57 640.4K
09:52 31,674.39 31,674.39 31,656.76 31,656.76 832.5K
09:53 31,654.04 31,654.04 31,635.51 31,635.51 882.2K
09:54 31,632.20 31,632.20 31,616.13 31,616.13 907.8K
09:55 31,617.81 31,638.97 31,617.81 31,638.97 646.1K
09:56 31,637.72 31,637.72 31,627.15 31,627.15 629.5K
09:57 31,634.95 31,634.95 31,630.26 31,631.29 571.9K
09:58 31,622.85 31,626.85 31,616.23 31,616.23 656.8K
09:59 31,608.64 31,609.57 31,606.17 31,609.57 503.4K
10:00 31,610.30 31,610.73 31,595.73 31,595.73 689.2K
10:01 31,602.26 31,604.49 31,594.90 31,594.90 592.6K
10:02 31,604.06 31,608.47 31,604.06 31,604.87 700.0K
10:03 31,609.31 31,609.31 31,603.06 31,605.95 367.5K
10:04 31,609.66 31,615.91 31,609.66 31,615.91 393.1K
10:05 31,618.66 31,628.64 31,618.66 31,628.64 551.5K
10:06 31,627.14 31,629.90 31,620.50 31,620.50 595.6K
10:07 31,622.57 31,627.47 31,622.57 31,626.23 403.6K
10:08 31,626.21 31,641.48 31,626.21 31,641.48 366.8K
10:09 31,638.58 31,638.82 31,635.53 31,635.53 371.1K
10:10 31,632.34 31,632.96 31,627.58 31,627.58 338.2K
10:11 31,631.34 31,639.36 31,631.34 31,638.02 390.9K
10:12 31,633.47 31,633.47 31,622.97 31,622.97 499.9K
10:13 31,623.89 31,631.96 31,623.89 31,631.96 416.2K
10:14 31,631.59 31,631.59 31,628.33 31,630.92 340.7K
10:15 31,630.17 31,630.17 31,625.18 31,628.93 221.6K
10:16 31,636.12 31,636.12 31,633.82 31,633.82 253.8K
10:17 31,635.75 31,635.75 31,630.81 31,635.17 336.9K
10:18 31,636.09 31,637.35 31,636.09 31,636.14 301.0K
10:19 31,635.66 31,641.25 31,635.66 31,640.33 568.9K
10:20 31,640.60 31,641.20 31,640.09 31,641.09 439.2K
10:21 31,639.76 31,649.77 31,639.76 31,648.06 772.5K
10:22 31,647.08 31,647.08 31,640.18 31,640.18 450.0K
10:23 31,643.07 31,643.73 31,642.25 31,643.73 384.3K
10:24 31,641.63 31,643.13 31,641.63 31,641.79 448.7K
10:25 31,639.61 31,644.36 31,639.61 31,644.36 393.2K
10:26 31,645.45 31,645.45 31,639.60 31,639.60 362.2K
10:27 31,642.79 31,652.60 31,642.27 31,652.60 251.4K
10:28 31,653.10 31,653.10 31,649.48 31,649.71 347.5K
10:29 31,652.41 31,653.50 31,650.09 31,650.09 427.1K
10:30 31,646.85 31,646.85 31,644.37 31,645.26 493.9K
10:31 31,645.56 31,653.38 31,645.51 31,653.38 284.6K
10:32 31,654.15 31,665.68 31,654.15 31,665.68 317.0K
10:33 31,667.34 31,670.71 31,666.63 31,670.71 390.6K
10:34 31,672.99 31,681.96 31,672.99 31,681.48 386.0K
10:35 31,677.36 31,679.14 31,677.36 31,679.14 467.4K
10:36 31,682.31 31,688.36 31,682.31 31,688.36 307.3K
10:37 31,685.93 31,687.17 31,684.95 31,684.95 339.4K
10:38 31,678.32 31,678.72 31,676.81 31,678.72 326.2K
10:39 31,680.60 31,681.96 31,678.03 31,679.40 440.3K
10:40 31,675.61 31,675.61 31,667.27 31,670.36 521.9K
10:41 31,670.30 31,676.91 31,670.30 31,674.98 495.0K
10:42 31,675.15 31,675.15 31,669.13 31,669.13 309.3K
10:43 31,668.24 31,677.08 31,668.24 31,677.08 341.7K
10:44 31,682.51 31,682.51 31,678.65 31,679.39 448.3K
10:45 31,679.55 31,685.77 31,679.55 31,685.77 383.9K
10:46 31,684.35 31,684.35 31,678.03 31,678.03 332.3K
10:47 31,677.74 31,677.74 31,672.17 31,674.12 392.8K
10:48 31,674.17 31,674.17 31,670.41 31,670.41 298.2K
10:49 31,663.49 31,667.02 31,663.49 31,667.02 368.9K
10:50 31,665.17 31,665.63 31,664.41 31,665.63 290.3K
10:51 31,665.81 31,665.81 31,662.25 31,662.25 370.3K
10:52 31,661.54 31,661.54 31,657.91 31,657.91 312.4K
10:53 31,655.51 31,655.51 31,653.16 31,653.83 232.0K
10:54 31,651.43 31,651.43 31,649.37 31,649.37 299.1K
10:55 31,646.21 31,647.11 31,641.37 31,647.11 475.9K
10:56 31,643.56 31,643.57 31,640.17 31,640.17 431.9K
10:57 31,646.99 31,653.81 31,646.99 31,653.81 250.8K
10:58 31,657.45 31,658.78 31,655.94 31,658.78 306.9K
10:59 31,658.94 31,660.72 31,658.94 31,659.77 320.3K
11:00 31,659.51 31,661.63 31,657.30 31,661.63 614.4K
11:01 31,662.37 31,662.37 31,658.62 31,658.62 344.3K
11:02 31,660.69 31,662.58 31,659.13 31,662.58 336.0K
11:03 31,661.39 31,666.58 31,661.39 31,666.58 413.9K
11:04 31,668.73 31,679.88 31,668.73 31,679.88 335.9K
11:05 31,682.20 31,687.91 31,682.20 31,687.55 612.2K
11:06 31,686.10 31,691.05 31,686.10 31,691.05 280.8K
11:07 31,690.15 31,690.15 31,685.57 31,685.66 205.9K
11:08 31,688.28 31,688.28 31,684.39 31,684.39 208.3K
11:09 31,681.36 31,681.36 31,671.33 31,671.33 314.2K
11:10 31,667.78 31,668.96 31,665.66 31,668.96 287.8K
11:11 31,670.41 31,672.07 31,670.37 31,670.37 270.1K
11:12 31,669.88 31,671.55 31,666.52 31,666.52 277.9K
11:13 31,666.12 31,666.12 31,660.60 31,660.60 317.2K
11:14 31,663.65 31,666.92 31,663.65 31,666.92 321.7K
11:15 31,667.04 31,667.04 31,662.85 31,662.85 262.1K
11:16 31,660.39 31,660.39 31,652.19 31,652.19 235.7K
11:17 31,650.99 31,650.99 31,641.54 31,643.98 291.0K
11:18 31,643.79 31,645.58 31,643.79 31,644.73 269.0K
11:19 31,646.64 31,657.39 31,646.64 31,657.39 382.5K
11:20 31,661.69 31,665.62 31,661.69 31,665.62 319.0K
11:21 31,666.85 31,671.34 31,666.85 31,671.34 225.0K
11:22 31,675.35 31,675.85 31,675.35 31,675.78 167.0K
11:23 31,675.05 31,677.22 31,674.72 31,677.22 241.5K
11:24 31,677.37 31,679.96 31,676.72 31,679.96 184.5K
11:25 31,680.37 31,683.85 31,680.37 31,683.85 267.0K
11:26 31,685.53 31,687.79 31,685.39 31,685.97 264.6K
11:27 31,686.99 31,689.03 31,686.53 31,687.43 176.6K
11:28 31,685.43 31,688.25 31,682.90 31,682.90 227.3K
11:29 31,682.17 31,682.17 31,677.26 31,677.26 329.0K
11:30 31,670.18 31,670.50 31,668.59 31,670.50 547.1K
11:31 31,674.57 31,686.92 31,674.57 31,686.92 1,049.9K
11:32 31,686.58 31,691.50 31,686.58 31,691.50 276.0K
11:33 31,689.33 31,694.14 31,689.33 31,694.14 266.3K
11:34 31,692.92 31,694.93 31,692.92 31,694.93 326.2K
11:35 31,695.05 31,695.05 31,692.09 31,692.29 217.3K
11:36 31,689.52 31,689.52 31,684.75 31,684.75 343.9K
11:37 31,684.03 31,686.19 31,684.03 31,684.62 530.5K
11:38 31,685.39 31,685.39 31,680.33 31,680.45 223.6K
11:39 31,679.52 31,679.52 31,672.96 31,672.96 398.4K
11:40 31,673.26 31,673.26 31,665.27 31,665.27 395.7K
11:41 31,665.56 31,667.00 31,665.56 31,667.00 317.0K
11:42 31,669.54 31,669.54 31,668.56 31,668.56 261.1K
11:43 31,668.55 31,670.93 31,668.55 31,669.01 412.1K
11:44 31,668.29 31,668.29 31,667.96 31,667.96 198.7K
11:45 31,669.18 31,671.75 31,668.54 31,668.54 159.2K
11:46 31,671.85 31,672.76 31,670.94 31,670.94 176.1K
11:47 31,671.90 31,682.14 31,671.90 31,682.14 171.9K
11:48 31,683.55 31,685.70 31,683.10 31,683.10 248.5K
11:49 31,682.16 31,682.74 31,681.89 31,682.74 266.3K
11:50 31,679.08 31,681.23 31,679.08 31,680.04 286.4K
11:51 31,679.64 31,681.45 31,679.55 31,681.45 256.9K
11:52 31,679.92 31,686.67 31,679.92 31,684.83 398.1K
11:53 31,686.48 31,687.31 31,686.03 31,687.31 296.5K
11:54 31,687.00 31,687.62 31,687.00 31,687.04 239.6K
11:55 31,688.57 31,691.20 31,688.57 31,691.20 200.7K
11:56 31,691.87 31,693.02 31,690.47 31,690.47 312.1K
11:57 31,689.60 31,690.03 31,689.10 31,689.10 160.1K
11:58 31,684.47 31,684.47 31,678.82 31,678.82 158.7K
11:59 31,677.71 31,677.71 31,675.25 31,675.80 179.1K
12:00 31,673.85 31,673.85 31,670.07 31,673.23 197.2K
12:01 31,673.88 31,676.28 31,673.40 31,676.28 186.2K
12:02 31,673.93 31,673.93 31,659.26 31,659.26 311.4K
12:03 31,663.04 31,667.69 31,663.04 31,666.77 382.7K
12:04 31,667.56 31,669.59 31,667.56 31,669.17 225.9K
12:05 31,670.10 31,671.52 31,669.99 31,671.44 156.6K
12:06 31,672.43 31,677.63 31,670.75 31,677.63 239.6K
12:07 31,678.08 31,683.28 31,678.08 31,683.28 169.2K
12:08 31,685.02 31,685.02 31,683.04 31,683.80 243.3K
12:09 31,683.87 31,683.87 31,682.01 31,682.62 307.7K
12:10 31,681.89 31,685.47 31,681.89 31,685.47 292.4K
12:11 31,680.05 31,680.05 31,674.43 31,674.43 204.3K
12:12 31,675.98 31,678.02 31,675.98 31,676.59 191.3K
12:13 31,677.67 31,677.67 31,674.90 31,674.90 121.3K
12:14 31,673.80 31,677.50 31,673.80 31,677.50 204.7K
12:15 31,676.73 31,681.70 31,676.73 31,681.21 236.4K
12:16 31,679.66 31,680.54 31,678.64 31,680.54 184.3K
12:17 31,681.15 31,685.04 31,681.15 31,685.04 272.6K
12:18 31,688.62 31,692.05 31,688.62 31,692.05 224.5K
12:19 31,689.70 31,689.75 31,687.82 31,687.82 180.3K
12:20 31,688.14 31,688.14 31,687.13 31,687.13 145.6K
12:21 31,686.51 31,686.59 31,684.15 31,686.59 139.6K
12:22 31,685.69 31,685.86 31,682.37 31,682.37 149.2K
12:23 31,681.34 31,683.61 31,681.34 31,681.61 132.5K
12:24 31,682.00 31,682.47 31,682.00 31,682.45 96.7K
12:25 31,683.21 31,683.21 31,681.85 31,681.85 161.5K
12:26 31,677.01 31,677.41 31,675.76 31,675.76 258.0K
12:27 31,676.05 31,676.05 31,673.22 31,674.14 241.8K
12:28 31,672.39 31,672.39 31,664.71 31,664.71 333.5K
12:29 31,663.83 31,665.32 31,663.83 31,664.39 150.7K
12:30 31,659.50 31,663.86 31,659.50 31,663.86 249.9K
12:31 31,661.78 31,663.90 31,661.42 31,663.90 215.9K
12:32 31,666.51 31,672.15 31,666.51 31,672.15 246.2K
12:33 31,673.05 31,675.56 31,673.05 31,675.56 177.7K
12:34 31,674.56 31,674.82 31,673.77 31,674.82 345.6K
12:35 31,677.44 31,679.04 31,677.44 31,679.04 157.5K
12:36 31,681.52 31,684.49 31,681.52 31,684.49 324.1K
12:37 31,685.32 31,685.61 31,683.63 31,683.63 178.2K
12:38 31,683.97 31,683.97 31,680.32 31,680.84 188.8K
12:39 31,681.33 31,681.33 31,679.27 31,679.27 133.2K
12:40 31,677.80 31,677.80 31,668.15 31,668.15 347.7K
12:41 31,668.26 31,668.26 31,665.35 31,666.78 246.5K
12:42 31,668.95 31,671.02 31,667.69 31,671.02 184.0K
12:43 31,671.03 31,671.53 31,670.28 31,670.28 165.5K
12:44 31,670.22 31,670.22 31,666.06 31,667.00 264.5K
12:45 31,667.28 31,668.10 31,665.81 31,668.10 212.2K
12:46 31,665.99 31,668.56 31,665.99 31,668.56 239.4K
12:47 31,666.42 31,670.14 31,666.33 31,670.14 288.6K
12:48 31,671.02 31,673.07 31,671.02 31,673.07 192.5K
12:49 31,673.50 31,673.50 31,671.75 31,671.84 248.7K
12:50 31,672.45 31,673.77 31,671.20 31,673.77 176.3K
12:51 31,674.91 31,677.54 31,674.90 31,677.54 370.4K
12:52 31,680.97 31,686.04 31,680.97 31,686.04 345.2K
12:53 31,686.20 31,686.20 31,683.42 31,683.42 358.3K
12:54 31,683.56 31,684.48 31,682.14 31,682.14 220.7K
12:55 31,679.74 31,680.42 31,679.25 31,679.25 162.5K
12:56 31,679.04 31,681.96 31,679.04 31,681.96 180.5K
12:57 31,681.92 31,682.08 31,681.08 31,682.08 216.0K
12:58 31,684.35 31,684.35 31,680.86 31,680.86 170.1K
12:59 31,680.99 31,681.23 31,680.76 31,681.23 139.1K
13:00 31,681.38 31,681.38 31,680.88 31,680.90 208.5K
13:01 31,679.67 31,680.62 31,679.67 31,680.27 241.8K
13:02 31,680.60 31,680.60 31,679.33 31,679.38 248.7K
13:03 31,677.84 31,677.84 31,675.48 31,675.48 199.0K
13:04 31,674.79 31,674.79 31,669.72 31,669.72 205.1K
13:05 31,669.47 31,669.47 31,664.68 31,665.14 194.8K
13:06 31,665.53 31,668.58 31,665.03 31,668.58 126.9K
13:07 31,669.06 31,671.17 31,669.06 31,671.17 216.0K
13:08 31,672.16 31,672.16 31,668.53 31,668.53 260.6K
13:09 31,669.97 31,670.54 31,669.96 31,670.49 168.1K
13:10 31,672.66 31,674.80 31,672.66 31,673.44 366.7K
13:11 31,672.14 31,672.14 31,670.32 31,670.32 255.1K
13:12 31,670.21 31,671.06 31,669.95 31,671.06 179.1K
13:13 31,671.62 31,673.65 31,671.62 31,673.65 207.6K
13:14 31,675.31 31,676.56 31,675.31 31,676.28 334.4K
13:15 31,675.95 31,681.95 31,675.95 31,681.95 466.2K
13:16 31,683.00 31,683.63 31,682.66 31,682.66 262.5K
13:17 31,683.59 31,689.36 31,683.59 31,689.36 309.2K
13:18 31,687.89 31,688.45 31,687.69 31,687.69 213.9K
13:19 31,689.12 31,690.93 31,689.12 31,690.93 246.9K
13:20 31,690.56 31,692.36 31,690.56 31,692.36 192.9K
13:21 31,692.06 31,692.39 31,689.77 31,689.77 215.2K
13:22 31,692.73 31,694.46 31,692.60 31,694.46 198.1K
13:23 31,697.02 31,698.70 31,697.02 31,698.70 354.7K
13:24 31,695.90 31,697.68 31,695.90 31,697.68 248.7K
13:25 31,698.42 31,702.29 31,698.42 31,701.86 473.5K
13:26 31,703.28 31,703.28 31,700.45 31,700.45 519.0K
13:27 31,701.39 31,705.17 31,700.74 31,704.80 358.7K
13:28 31,704.78 31,714.46 31,704.78 31,714.46 323.9K
13:29 31,714.99 31,715.56 31,713.54 31,714.07 238.7K
13:30 31,714.56 31,715.68 31,714.56 31,714.88 446.2K
13:31 31,715.60 31,717.92 31,714.53 31,714.53 220.7K
13:32 31,712.44 31,713.51 31,712.09 31,712.66 328.4K
13:33 31,713.38 31,715.82 31,713.38 31,714.76 213.5K
13:34 31,714.99 31,715.08 31,713.10 31,713.10 202.2K
13:35 31,714.70 31,714.70 31,713.26 31,713.59 424.7K
13:36 31,716.08 31,718.61 31,716.08 31,718.61 406.8K
13:37 31,718.31 31,720.84 31,718.31 31,719.71 268.7K
13:38 31,719.20 31,719.20 31,716.51 31,716.51 313.3K
13:39 31,715.47 31,715.77 31,714.70 31,715.67 622.2K
13:40 31,716.97 31,716.97 31,712.34 31,712.34 192.6K
13:41 31,708.57 31,709.08 31,707.63 31,709.08 198.8K
13:42 31,708.87 31,711.93 31,708.56 31,711.93 379.4K
13:43 31,711.14 31,715.87 31,711.14 31,715.87 356.2K
13:44 31,716.00 31,716.08 31,715.52 31,715.58 197.3K
13:45 31,715.04 31,715.04 31,712.83 31,712.89 196.7K
13:46 31,713.02 31,713.02 31,710.23 31,710.23 232.6K
13:47 31,709.62 31,709.98 31,708.44 31,709.28 253.3K
13:48 31,707.67 31,707.67 31,703.44 31,703.44 222.8K
13:49 31,701.66 31,701.66 31,697.28 31,699.48 213.2K
13:50 31,700.51 31,702.39 31,700.51 31,702.39 170.1K
13:51 31,702.91 31,703.40 31,702.71 31,703.40 255.4K
13:52 31,702.59 31,702.59 31,700.43 31,700.49 177.7K
13:53 31,700.03 31,702.10 31,700.03 31,702.10 204.6K
13:54 31,700.66 31,700.66 31,698.47 31,698.47 202.0K
13:55 31,696.85 31,697.24 31,693.93 31,697.24 251.4K
13:56 31,698.83 31,701.18 31,698.83 31,701.18 167.3K
13:57 31,700.64 31,700.64 31,699.85 31,700.64 160.1K
13:58 31,700.69 31,701.45 31,698.21 31,698.21 131.4K
13:59 31,697.99 31,698.01 31,696.75 31,696.75 282.2K
14:00 31,696.80 31,700.48 31,696.80 31,700.48 222.6K
14:01 31,702.65 31,703.98 31,702.65 31,702.80 553.6K
14:02 31,704.18 31,704.95 31,703.22 31,703.22 278.5K
14:03 31,702.72 31,704.39 31,702.72 31,704.39 173.6K
14:04 31,707.72 31,709.54 31,707.72 31,709.54 162.1K
14:05 31,707.51 31,708.53 31,706.80 31,706.80 225.9K
14:06 31,709.83 31,713.62 31,709.83 31,713.62 239.8K
14:07 31,714.38 31,714.47 31,713.63 31,714.47 274.3K
14:08 31,714.39 31,716.97 31,714.25 31,716.97 246.4K
14:09 31,718.17 31,718.17 31,712.52 31,712.52 289.0K
14:10 31,710.70 31,710.70 31,708.06 31,708.06 249.3K
14:11 31,706.97 31,706.97 31,704.34 31,706.01 161.0K
14:12 31,706.72 31,708.44 31,706.72 31,708.44 206.4K
14:13 31,709.19 31,711.03 31,709.19 31,709.70 280.3K
14:14 31,710.13 31,711.29 31,709.52 31,711.29 230.3K
14:15 31,711.22 31,712.72 31,711.22 31,712.72 141.9K
14:16 31,709.56 31,712.03 31,708.84 31,712.03 222.4K
14:17 31,712.05 31,712.05 31,708.11 31,708.11 224.5K
14:18 31,696.54 31,699.82 31,696.54 31,699.82 570.9K
14:19 31,701.05 31,704.94 31,700.90 31,704.94 137.6K
14:20 31,703.97 31,704.45 31,703.54 31,704.45 215.2K
14:21 31,705.27 31,708.99 31,705.27 31,708.46 268.9K
14:22 31,710.93 31,713.06 31,710.79 31,710.79 271.3K
14:23 31,710.78 31,713.31 31,710.78 31,713.31 187.1K
14:24 31,714.78 31,716.77 31,714.78 31,716.77 281.4K
14:25 31,714.44 31,717.42 31,714.44 31,716.80 173.1K
14:26 31,711.14 31,712.32 31,710.86 31,712.32 267.5K
14:27 31,712.34 31,712.34 31,710.69 31,711.18 295.7K
14:28 31,710.65 31,710.65 31,709.87 31,709.87 166.1K
14:29 31,708.48 31,708.97 31,708.48 31,708.97 140.4K
14:30 31,709.50 31,709.50 31,702.93 31,702.93 260.1K
14:31 31,702.55 31,705.52 31,702.55 31,705.52 220.2K
14:32 31,703.50 31,703.62 31,702.55 31,703.32 313.5K
14:33 31,705.09 31,705.09 31,703.34 31,704.26 390.7K
14:34 31,704.17 31,706.90 31,703.87 31,703.87 307.8K
14:35 31,704.22 31,708.82 31,704.22 31,708.41 159.3K
14:36 31,707.77 31,712.62 31,707.77 31,712.62 339.7K
14:37 31,713.45 31,718.02 31,713.45 31,718.02 205.4K
14:38 31,719.28 31,720.90 31,719.28 31,720.90 275.3K
14:39 31,720.68 31,720.68 31,718.53 31,720.09 225.2K
14:40 31,723.15 31,725.66 31,723.15 31,724.32 269.2K
14:41 31,725.28 31,726.48 31,725.28 31,725.53 303.8K
14:42 31,724.30 31,725.91 31,724.30 31,724.62 206.5K
14:43 31,723.65 31,723.65 31,722.75 31,723.38 264.8K
14:44 31,723.39 31,724.74 31,723.39 31,723.80 189.3K
14:45 31,723.40 31,723.46 31,722.04 31,723.46 196.5K
14:46 31,724.58 31,726.95 31,724.58 31,726.64 294.4K
14:47 31,724.67 31,724.67 31,719.95 31,719.95 497.4K
14:48 31,720.50 31,721.54 31,720.50 31,720.64 163.3K
14:49 31,721.80 31,721.80 31,719.02 31,721.28 268.2K
14:50 31,720.93 31,725.98 31,720.93 31,725.98 404.4K
14:51 31,726.65 31,728.28 31,726.65 31,728.14 302.7K
14:52 31,728.26 31,728.39 31,726.78 31,728.39 293.8K
14:53 31,731.18 31,734.70 31,731.18 31,734.70 349.1K
14:54 31,734.80 31,734.80 31,734.38 31,734.59 343.7K
14:55 31,735.13 31,735.57 31,735.09 31,735.57 368.6K
14:56 31,735.02 31,735.02 31,732.31 31,732.31 444.5K
14:57 31,731.48 31,731.48 31,726.65 31,726.65 276.4K
14:58 31,726.19 31,726.19 31,723.46 31,723.46 328.1K
14:59 31,725.27 31,728.47 31,725.27 31,728.47 190.4K
15:00 31,729.33 31,731.67 31,729.33 31,731.67 265.8K
15:01 31,733.88 31,736.14 31,733.52 31,734.29 427.2K
15:02 31,734.23 31,734.23 31,733.06 31,733.06 367.9K
15:03 31,732.86 31,732.92 31,732.03 31,732.09 272.7K
15:04 31,733.20 31,733.20 31,731.05 31,731.76 224.0K
15:05 31,731.57 31,731.57 31,728.21 31,728.21 246.3K
15:06 31,727.91 31,729.11 31,727.91 31,729.11 292.8K
15:07 31,728.86 31,728.91 31,726.82 31,728.91 312.5K
15:08 31,730.28 31,734.10 31,730.28 31,734.10 436.5K
15:09 31,734.21 31,734.21 31,733.08 31,733.79 567.4K
15:10 31,733.90 31,735.94 31,733.90 31,735.94 341.0K
15:11 31,731.41 31,732.94 31,731.41 31,731.94 266.7K
15:12 31,731.87 31,733.73 31,731.87 31,733.73 196.5K
15:13 31,733.81 31,733.81 31,730.64 31,730.75 332.2K
15:14 31,729.66 31,729.66 31,727.54 31,727.54 241.8K
15:15 31,727.16 31,728.66 31,727.16 31,728.05 353.6K
15:16 31,728.89 31,732.48 31,728.89 31,732.23 279.9K
15:17 31,731.57 31,732.00 31,730.37 31,731.50 260.9K
15:18 31,731.25 31,731.25 31,730.01 31,731.05 311.1K
15:19 31,731.66 31,732.70 31,731.35 31,732.70 296.1K
15:20 31,732.66 31,732.66 31,731.21 31,731.51 317.0K
15:21 31,731.37 31,734.08 31,731.37 31,734.08 471.0K
15:22 31,735.41 31,737.92 31,735.41 31,737.92 430.0K
15:23 31,738.83 31,740.86 31,738.82 31,740.86 290.7K
15:24 31,740.82 31,740.82 31,738.22 31,738.22 197.7K
15:25 31,738.41 31,738.41 31,737.07 31,737.23 370.3K
15:26 31,737.07 31,738.99 31,737.07 31,738.94 447.6K
15:27 31,736.96 31,736.96 31,734.97 31,735.01 557.9K
15:28 31,734.04 31,734.04 31,731.77 31,732.30 402.8K
15:29 31,729.29 31,729.82 31,729.00 31,729.00 411.8K
15:30 31,728.71 31,728.71 31,722.48 31,722.48 518.2K
15:31 31,722.08 31,722.90 31,721.60 31,722.12 338.7K
15:32 31,722.21 31,722.21 31,721.57 31,721.57 425.8K
15:33 31,721.03 31,721.39 31,720.99 31,721.39 633.1K
15:34 31,722.78 31,723.37 31,722.37 31,722.44 377.6K
15:35 31,722.39 31,723.10 31,721.98 31,721.98 396.4K
15:36 31,723.17 31,723.17 31,721.03 31,722.67 501.3K
15:37 31,721.00 31,723.18 31,720.71 31,721.92 564.1K
15:38 31,722.37 31,726.61 31,722.37 31,726.61 566.5K
15:39 31,727.59 31,727.59 31,726.51 31,726.51 716.6K
15:40 31,726.50 31,727.41 31,724.52 31,725.26 731.0K
15:41 31,725.45 31,726.16 31,724.62 31,724.62 657.4K
15:42 31,724.80 31,726.33 31,724.80 31,726.33 470.2K
15:43 31,725.26 31,728.19 31,725.26 31,728.19 548.4K
15:44 31,727.64 31,727.64 31,725.63 31,726.43 451.2K
15:45 31,726.97 31,726.97 31,726.06 31,726.45 765.4K
15:46 31,725.24 31,725.24 31,721.59 31,721.59 604.3K
15:47 31,720.58 31,723.28 31,720.58 31,723.28 850.9K
15:48 31,723.30 31,723.56 31,721.92 31,722.01 592.7K
15:49 31,722.19 31,722.19 31,720.52 31,720.68 771.8K
15:50 31,716.62 31,717.32 31,711.16 31,717.32 2,325.9K
15:51 31,716.74 31,716.78 31,714.00 31,714.00 959.7K
15:52 31,713.61 31,714.97 31,711.13 31,711.13 922.0K
15:53 31,709.83 31,709.83 31,704.88 31,704.88 1,025.9K
15:54 31,701.34 31,701.34 31,697.48 31,697.48 1,218.1K
15:55 31,695.07 31,699.30 31,694.95 31,699.30 1,773.2K
15:56 31,699.89 31,702.00 31,699.63 31,699.63 1,892.6K
15:57 31,700.89 31,704.75 31,700.89 31,703.02 1,583.9K
15:58 31,704.58 31,705.86 31,702.04 31,702.04 2,192.8K
15:59 31,702.56 31,702.56 31,700.78 31,701.93 3,527.5K
16:00 31,703.88 31,703.88 31,703.71 31,703.71 88,813.3K
16:01 31,703.71 31,703.71 31,703.71 31,703.71 330.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available