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 31,890.64 31,890.64 31,880.93 31,887.90 3,245.1K
09:31 31,881.75 31,893.52 31,881.75 31,890.49 876.7K
09:32 31,885.41 31,885.41 31,868.83 31,882.70 606.6K
09:33 31,877.27 31,906.78 31,877.27 31,906.78 489.7K
09:34 31,910.35 31,912.20 31,909.23 31,909.78 560.3K
09:35 31,902.19 31,902.19 31,885.70 31,894.02 548.7K
09:36 31,890.69 31,909.71 31,890.69 31,909.71 582.9K
09:37 31,915.66 31,915.66 31,910.23 31,913.38 498.4K
09:38 31,914.65 31,927.14 31,914.65 31,927.14 605.2K
09:39 31,928.64 31,936.25 31,928.64 31,936.25 430.0K
09:40 31,931.74 31,931.74 31,924.51 31,924.51 478.9K
09:41 31,922.55 31,922.55 31,908.32 31,908.32 725.9K
09:42 31,903.14 31,909.26 31,903.14 31,907.72 479.6K
09:43 31,906.02 31,906.02 31,899.15 31,903.32 542.7K
09:44 31,908.50 31,909.06 31,903.44 31,903.44 423.3K
09:45 31,904.22 31,917.02 31,904.22 31,917.02 480.8K
09:46 31,924.27 31,936.64 31,924.27 31,936.64 605.2K
09:47 31,938.23 31,946.58 31,938.23 31,941.19 638.7K
09:48 31,930.87 31,948.33 31,930.87 31,948.33 541.5K
09:49 31,947.06 31,947.06 31,938.17 31,938.17 488.5K
09:50 31,934.04 31,937.84 31,929.71 31,929.71 470.4K
09:51 31,932.82 31,932.82 31,927.56 31,927.56 340.4K
09:52 31,928.52 31,929.13 31,927.04 31,929.13 517.9K
09:53 31,928.22 31,928.22 31,921.43 31,927.62 392.4K
09:54 31,928.58 31,936.12 31,928.58 31,936.12 292.2K
09:55 31,934.32 31,934.32 31,933.01 31,934.04 352.0K
09:56 31,939.09 31,939.09 31,934.50 31,934.50 487.5K
09:57 31,936.46 31,943.17 31,936.46 31,940.40 420.2K
09:58 31,941.09 31,941.68 31,940.58 31,941.24 324.2K
09:59 31,939.96 31,939.96 31,936.39 31,938.47 263.5K
10:00 31,940.83 31,941.55 31,932.64 31,932.64 378.7K
10:01 31,927.79 31,927.79 31,922.71 31,922.71 429.7K
10:02 31,917.33 31,921.47 31,914.34 31,914.34 311.4K
10:03 31,917.68 31,917.68 31,910.30 31,910.30 300.3K
10:04 31,907.59 31,908.68 31,907.50 31,908.41 514.3K
10:05 31,907.52 31,909.44 31,905.71 31,908.25 329.6K
10:06 31,908.72 31,908.72 31,901.70 31,902.48 332.3K
10:07 31,903.83 31,903.83 31,901.69 31,902.41 533.4K
10:08 31,904.17 31,911.25 31,902.77 31,911.25 453.7K
10:09 31,917.22 31,919.85 31,916.06 31,916.06 323.1K
10:10 31,913.45 31,914.14 31,911.95 31,914.14 392.2K
10:11 31,915.30 31,915.89 31,913.51 31,913.51 362.1K
10:12 31,913.50 31,914.80 31,913.34 31,914.64 363.1K
10:13 31,917.91 31,925.67 31,917.91 31,925.67 295.3K
10:14 31,922.69 31,926.76 31,921.54 31,926.76 348.7K
10:15 31,926.86 31,927.43 31,925.92 31,926.52 469.2K
10:16 31,924.04 31,924.04 31,914.52 31,914.52 407.0K
10:17 31,914.38 31,914.98 31,912.61 31,914.27 406.6K
10:18 31,914.61 31,914.61 31,908.78 31,912.03 436.1K
10:19 31,910.44 31,911.47 31,908.38 31,911.31 402.1K
10:20 31,911.26 31,917.85 31,911.26 31,917.85 537.9K
10:21 31,921.20 31,923.02 31,919.80 31,923.02 339.9K
10:22 31,924.07 31,924.07 31,920.60 31,924.07 295.0K
10:23 31,925.40 31,925.40 31,919.72 31,919.72 314.3K
10:24 31,926.93 31,926.93 31,919.03 31,919.03 338.3K
10:25 31,916.17 31,916.17 31,903.58 31,904.87 565.3K
10:26 31,905.57 31,906.79 31,904.03 31,906.79 519.8K
10:27 31,908.48 31,912.82 31,908.48 31,912.75 229.9K
10:28 31,916.05 31,916.05 31,911.89 31,911.89 219.6K
10:29 31,907.08 31,907.43 31,905.15 31,907.43 350.4K
10:30 31,909.74 31,912.70 31,909.74 31,911.29 455.6K
10:31 31,919.70 31,923.69 31,918.54 31,923.69 418.9K
10:32 31,930.60 31,930.60 31,922.91 31,923.50 818.2K
10:33 31,923.67 31,924.34 31,921.40 31,924.34 315.3K
10:34 31,927.66 31,932.70 31,927.66 31,932.70 294.6K
10:35 31,927.84 31,931.12 31,927.84 31,931.12 367.0K
10:36 31,927.77 31,930.20 31,927.14 31,927.14 433.5K
10:37 31,933.77 31,935.31 31,933.77 31,934.19 389.0K
10:38 31,934.26 31,934.26 31,933.25 31,933.97 217.0K
10:39 31,940.56 31,943.11 31,939.82 31,942.68 425.2K
10:40 31,943.78 31,951.49 31,943.78 31,949.07 294.5K
10:41 31,948.84 31,952.70 31,948.84 31,952.66 399.5K
10:42 31,954.17 31,954.88 31,951.74 31,954.88 297.1K
10:43 31,954.23 31,954.23 31,946.62 31,946.62 358.9K
10:44 31,944.26 31,944.26 31,938.84 31,938.84 343.6K
10:45 31,936.56 31,936.56 31,934.52 31,934.64 278.2K
10:46 31,935.63 31,936.94 31,934.97 31,934.97 245.8K
10:47 31,931.35 31,931.35 31,927.40 31,929.34 294.8K
10:48 31,927.60 31,927.60 31,914.50 31,914.50 432.3K
10:49 31,912.36 31,912.36 31,907.46 31,910.59 307.8K
10:50 31,909.30 31,911.53 31,909.15 31,911.53 199.0K
10:51 31,908.67 31,910.76 31,908.61 31,910.64 237.6K
10:52 31,910.46 31,911.68 31,910.46 31,910.46 179.0K
10:53 31,907.82 31,908.15 31,906.76 31,907.79 218.0K
10:54 31,908.85 31,908.85 31,905.53 31,905.53 287.5K
10:55 31,904.06 31,904.06 31,902.79 31,903.17 319.6K
10:56 31,905.61 31,905.61 31,894.99 31,894.99 309.4K
10:57 31,896.44 31,896.44 31,892.55 31,892.55 216.2K
10:58 31,888.77 31,893.25 31,888.23 31,893.25 411.1K
10:59 31,893.53 31,896.03 31,893.53 31,896.03 316.6K
11:00 31,898.63 31,900.75 31,898.63 31,900.75 308.0K
11:01 31,906.77 31,912.76 31,906.77 31,912.76 373.5K
11:02 31,912.27 31,916.36 31,912.27 31,916.36 183.6K
11:03 31,913.47 31,913.47 31,900.79 31,900.79 356.7K
11:04 31,899.29 31,901.59 31,893.73 31,893.73 279.6K
11:05 31,891.42 31,891.90 31,890.44 31,891.71 137.5K
11:06 31,891.77 31,891.77 31,890.75 31,890.78 192.3K
11:07 31,891.70 31,894.14 31,891.64 31,891.64 221.0K
11:08 31,891.40 31,891.40 31,886.57 31,886.57 156.9K
11:09 31,885.19 31,885.35 31,880.80 31,880.80 312.6K
11:10 31,883.76 31,886.59 31,883.76 31,884.40 356.3K
11:11 31,885.50 31,885.50 31,879.82 31,879.82 329.8K
11:12 31,875.72 31,875.72 31,872.45 31,875.15 340.7K
11:13 31,870.98 31,870.98 31,866.86 31,866.86 262.2K
11:14 31,865.98 31,865.98 31,861.88 31,864.75 293.4K
11:15 31,864.76 31,869.09 31,863.99 31,869.09 281.4K
11:16 31,869.51 31,873.97 31,869.51 31,871.65 262.6K
11:17 31,870.30 31,873.57 31,870.30 31,871.42 238.8K
11:18 31,868.60 31,868.60 31,866.42 31,867.16 175.5K
11:19 31,866.71 31,866.71 31,859.81 31,859.81 303.8K
11:20 31,860.24 31,860.24 31,846.68 31,846.68 370.9K
11:21 31,845.52 31,846.22 31,844.93 31,844.93 328.8K
11:22 31,844.79 31,844.79 31,841.51 31,841.51 224.1K
11:23 31,843.47 31,844.57 31,843.47 31,844.57 293.8K
11:24 31,843.47 31,846.22 31,843.47 31,846.22 271.5K
11:25 31,848.65 31,853.09 31,848.65 31,853.09 242.0K
11:26 31,852.15 31,852.31 31,849.99 31,850.92 230.1K
11:27 31,848.30 31,848.30 31,846.51 31,847.12 347.4K
11:28 31,844.48 31,844.48 31,840.64 31,840.64 300.8K
11:29 31,841.61 31,841.61 31,840.42 31,840.42 560.0K
11:30 31,838.42 31,842.23 31,838.42 31,841.33 362.5K
11:31 31,840.29 31,843.19 31,840.29 31,841.14 288.5K
11:32 31,840.21 31,840.21 31,834.30 31,834.30 303.9K
11:33 31,838.98 31,841.57 31,838.98 31,840.76 227.2K
11:34 31,839.72 31,839.72 31,835.78 31,835.78 221.1K
11:35 31,832.51 31,836.89 31,832.51 31,836.29 253.3K
11:36 31,836.25 31,838.06 31,836.01 31,836.37 303.5K
11:37 31,830.29 31,830.29 31,824.86 31,824.86 1,241.9K
11:38 31,824.86 31,824.86 31,823.34 31,823.34 269.1K
11:39 31,824.54 31,826.47 31,824.54 31,825.45 294.4K
11:40 31,826.04 31,830.29 31,826.04 31,830.29 284.4K
11:41 31,830.26 31,840.62 31,828.78 31,840.62 295.1K
11:42 31,842.08 31,845.09 31,842.08 31,843.99 343.8K
11:43 31,842.84 31,846.34 31,842.84 31,846.10 235.9K
11:44 31,845.18 31,845.96 31,844.45 31,845.96 304.9K
11:45 31,848.10 31,848.10 31,841.54 31,841.54 297.3K
11:46 31,842.02 31,844.05 31,842.02 31,844.05 318.3K
11:47 31,846.01 31,846.01 31,843.01 31,843.97 244.8K
11:48 31,844.60 31,845.20 31,844.51 31,845.20 310.6K
11:49 31,846.91 31,848.54 31,846.91 31,847.09 187.9K
11:50 31,847.86 31,850.50 31,847.86 31,849.09 259.7K
11:51 31,848.73 31,849.21 31,844.55 31,844.55 173.9K
11:52 31,837.64 31,837.64 31,836.02 31,836.88 219.8K
11:53 31,837.45 31,840.61 31,837.45 31,840.61 155.0K
11:54 31,839.71 31,840.65 31,838.64 31,838.64 188.5K
11:55 31,837.44 31,841.12 31,836.74 31,841.12 222.7K
11:56 31,841.27 31,841.27 31,839.97 31,839.97 213.7K
11:57 31,838.92 31,844.40 31,838.92 31,844.40 150.3K
11:58 31,844.95 31,849.17 31,844.95 31,849.17 175.7K
11:59 31,848.61 31,848.61 31,845.60 31,845.63 143.3K
12:00 31,848.56 31,848.88 31,848.28 31,848.75 207.2K
12:01 31,849.44 31,856.74 31,849.44 31,856.74 231.5K
12:02 31,855.05 31,855.05 31,847.66 31,847.66 177.2K
12:03 31,847.18 31,848.22 31,845.62 31,848.22 193.3K
12:04 31,850.19 31,851.50 31,847.46 31,847.46 202.0K
12:05 31,846.49 31,846.49 31,845.68 31,846.32 245.8K
12:06 31,846.41 31,846.41 31,843.20 31,843.20 143.8K
12:07 31,842.63 31,842.63 31,839.36 31,839.36 268.2K
12:08 31,835.56 31,835.56 31,833.47 31,833.86 232.3K
12:09 31,832.86 31,832.86 31,831.26 31,831.83 175.2K
12:10 31,832.17 31,832.17 31,826.02 31,826.02 204.6K
12:11 31,824.05 31,825.65 31,823.88 31,825.65 218.0K
12:12 31,826.96 31,826.96 31,826.82 31,826.82 115.3K
12:13 31,829.91 31,831.46 31,829.91 31,831.46 180.1K
12:14 31,832.91 31,833.51 31,832.91 31,832.91 227.6K
12:15 31,831.80 31,831.80 31,829.06 31,830.03 188.9K
12:16 31,827.81 31,829.85 31,827.53 31,829.85 153.1K
12:17 31,834.24 31,836.48 31,834.24 31,835.28 163.3K
12:18 31,834.34 31,835.06 31,834.18 31,835.06 206.3K
12:19 31,836.38 31,838.15 31,836.38 31,838.15 163.6K
12:20 31,839.02 31,839.34 31,838.72 31,838.72 150.2K
12:21 31,838.12 31,841.27 31,837.57 31,841.27 186.7K
12:22 31,840.86 31,844.51 31,840.86 31,844.51 217.6K
12:23 31,845.12 31,847.38 31,843.81 31,847.38 185.2K
12:24 31,845.34 31,845.34 31,844.78 31,845.33 271.4K
12:25 31,842.73 31,842.73 31,838.13 31,838.13 187.0K
12:26 31,839.72 31,843.80 31,838.15 31,843.80 219.2K
12:27 31,845.94 31,846.09 31,844.26 31,844.26 158.3K
12:28 31,842.97 31,842.97 31,841.35 31,842.07 140.7K
12:29 31,842.92 31,846.90 31,842.92 31,846.90 124.2K
12:30 31,847.90 31,847.90 31,844.59 31,844.59 159.5K
12:31 31,843.45 31,843.73 31,841.10 31,841.10 264.9K
12:32 31,841.76 31,841.76 31,838.76 31,839.26 222.1K
12:33 31,837.07 31,838.42 31,837.07 31,837.50 200.5K
12:34 31,836.52 31,838.01 31,836.36 31,838.01 204.9K
12:35 31,837.89 31,839.74 31,837.89 31,839.74 138.9K
12:36 31,838.31 31,838.31 31,836.89 31,836.89 195.1K
12:37 31,835.82 31,835.84 31,832.11 31,832.11 299.1K
12:38 31,831.62 31,831.62 31,827.92 31,827.92 276.7K
12:39 31,827.22 31,828.77 31,827.22 31,828.40 185.8K
12:40 31,830.05 31,832.31 31,829.58 31,832.31 181.0K
12:41 31,832.45 31,832.45 31,825.24 31,825.24 210.5K
12:42 31,825.00 31,826.48 31,823.96 31,826.48 137.6K
12:43 31,827.24 31,830.74 31,827.24 31,830.74 130.5K
12:44 31,833.07 31,833.61 31,830.72 31,830.72 245.3K
12:45 31,831.08 31,836.80 31,831.08 31,836.21 181.1K
12:46 31,839.64 31,843.09 31,839.64 31,843.09 336.2K
12:47 31,843.07 31,843.07 31,841.32 31,841.32 120.0K
12:48 31,839.53 31,839.53 31,837.27 31,837.27 180.0K
12:49 31,838.35 31,844.38 31,838.35 31,844.38 278.2K
12:50 31,843.61 31,845.57 31,843.61 31,845.57 125.2K
12:51 31,846.14 31,848.58 31,846.14 31,848.03 97.1K
12:52 31,849.13 31,850.56 31,849.13 31,850.56 162.1K
12:53 31,851.69 31,853.20 31,851.69 31,851.94 305.0K
12:54 31,851.43 31,851.91 31,850.40 31,850.40 138.8K
12:55 31,850.49 31,850.49 31,846.73 31,846.73 171.2K
12:56 31,846.91 31,848.66 31,846.72 31,847.97 153.5K
12:57 31,847.91 31,848.55 31,847.20 31,847.20 307.0K
12:58 31,846.94 31,846.94 31,843.74 31,846.07 250.0K
12:59 31,844.56 31,849.14 31,844.56 31,849.14 352.3K
13:00 31,847.90 31,850.63 31,847.34 31,850.63 142.8K
13:01 31,850.39 31,858.31 31,850.39 31,857.88 215.5K
13:02 31,860.75 31,860.75 31,858.25 31,858.25 115.6K
13:03 31,858.70 31,859.28 31,858.51 31,859.28 109.0K
13:04 31,858.66 31,861.83 31,858.66 31,861.83 232.9K
13:05 31,862.07 31,863.99 31,862.07 31,863.99 301.7K
13:06 31,864.58 31,864.58 31,860.17 31,860.17 149.9K
13:07 31,860.21 31,860.21 31,858.15 31,858.15 151.9K
13:08 31,854.86 31,854.86 31,851.63 31,851.95 107.8K
13:09 31,852.95 31,854.30 31,852.74 31,854.30 218.7K
13:10 31,846.56 31,846.56 31,843.06 31,843.06 243.2K
13:11 31,843.82 31,847.27 31,843.82 31,846.77 108.3K
13:12 31,847.41 31,848.06 31,845.81 31,847.74 109.8K
13:13 31,848.74 31,849.55 31,848.64 31,849.21 88.6K
13:14 31,849.66 31,849.72 31,847.44 31,847.44 109.1K
13:15 31,842.80 31,844.13 31,842.80 31,843.84 210.7K
13:16 31,844.90 31,846.98 31,844.90 31,846.98 129.1K
13:17 31,845.92 31,845.92 31,842.83 31,842.83 179.8K
13:18 31,843.72 31,846.50 31,843.72 31,846.50 336.5K
13:19 31,845.85 31,849.06 31,845.85 31,849.06 116.3K
13:20 31,849.59 31,850.36 31,847.55 31,847.55 355.6K
13:21 31,845.66 31,845.70 31,844.14 31,845.70 280.4K
13:22 31,845.72 31,846.61 31,845.20 31,845.20 130.1K
13:23 31,845.39 31,845.68 31,843.50 31,843.50 299.7K
13:24 31,840.44 31,841.19 31,840.15 31,841.19 278.9K
13:25 31,841.52 31,841.52 31,840.65 31,841.08 159.8K
13:26 31,841.51 31,842.66 31,840.45 31,840.45 181.7K
13:27 31,839.62 31,839.75 31,838.93 31,839.75 163.8K
13:28 31,841.26 31,841.26 31,839.56 31,840.13 163.8K
13:29 31,839.50 31,839.50 31,837.92 31,839.31 213.8K
13:30 31,840.91 31,849.52 31,840.91 31,849.52 229.9K
13:31 31,850.39 31,850.39 31,849.39 31,849.41 147.8K
13:32 31,850.02 31,850.02 31,848.94 31,849.09 96.0K
13:33 31,850.52 31,853.75 31,850.52 31,853.75 163.5K
13:34 31,855.75 31,865.04 31,855.75 31,865.04 434.7K
13:35 31,865.29 31,865.42 31,864.64 31,865.42 174.1K
13:36 31,865.18 31,867.62 31,865.18 31,867.62 167.3K
13:37 31,867.65 31,870.31 31,867.52 31,870.31 226.2K
13:38 31,871.87 31,877.23 31,871.87 31,877.23 333.0K
13:39 31,879.49 31,884.48 31,878.35 31,884.28 187.0K
13:40 31,885.95 31,887.18 31,885.46 31,887.18 156.8K
13:41 31,887.47 31,887.47 31,883.81 31,883.81 153.5K
13:42 31,885.58 31,887.37 31,885.58 31,886.77 280.9K
13:43 31,886.99 31,890.13 31,886.59 31,890.13 130.3K
13:44 31,891.39 31,892.88 31,891.39 31,892.74 191.3K
13:45 31,892.19 31,895.56 31,891.23 31,895.56 223.3K
13:46 31,894.28 31,894.28 31,889.72 31,889.72 323.9K
13:47 31,890.28 31,890.28 31,887.50 31,887.50 498.3K
13:48 31,887.32 31,888.00 31,886.60 31,888.00 226.0K
13:49 31,888.57 31,889.12 31,887.38 31,889.12 162.2K
13:50 31,886.22 31,887.65 31,886.17 31,887.65 136.7K
13:51 31,889.33 31,889.33 31,887.78 31,887.78 174.3K
13:52 31,887.26 31,887.26 31,884.83 31,885.02 180.6K
13:53 31,884.29 31,887.78 31,884.29 31,887.78 391.9K
13:54 31,887.08 31,888.45 31,887.08 31,888.45 182.0K
13:55 31,887.26 31,887.26 31,884.91 31,884.91 166.5K
13:56 31,881.97 31,882.52 31,880.15 31,882.52 262.3K
13:57 31,882.86 31,884.02 31,882.86 31,884.02 170.8K
13:58 31,884.09 31,884.56 31,883.11 31,883.11 161.7K
13:59 31,881.51 31,881.51 31,877.63 31,878.13 291.8K
14:00 31,881.93 31,895.03 31,881.93 31,895.03 539.0K
14:01 31,889.64 31,889.64 31,876.31 31,876.31 313.2K
14:02 31,863.01 31,863.01 31,852.92 31,859.00 752.5K
14:03 31,861.77 31,872.48 31,861.77 31,866.55 452.1K
14:04 31,868.13 31,871.31 31,868.13 31,869.91 195.4K
14:05 31,871.97 31,871.97 31,863.51 31,863.51 335.0K
14:06 31,861.06 31,861.06 31,853.81 31,857.62 336.7K
14:07 31,860.55 31,860.55 31,858.16 31,858.16 250.6K
14:08 31,858.95 31,858.95 31,855.04 31,855.04 390.7K
14:09 31,855.70 31,861.86 31,855.70 31,860.87 310.6K
14:10 31,867.64 31,879.41 31,867.64 31,879.41 459.0K
14:11 31,877.03 31,877.03 31,870.56 31,870.56 408.3K
14:12 31,867.80 31,876.89 31,867.80 31,873.07 527.9K
14:13 31,872.46 31,872.46 31,862.92 31,862.92 380.8K
14:14 31,864.03 31,864.88 31,857.41 31,857.41 535.6K
14:15 31,860.44 31,863.22 31,860.44 31,862.77 472.3K
14:16 31,861.43 31,861.43 31,850.87 31,851.20 297.5K
14:17 31,847.65 31,847.65 31,837.51 31,839.31 519.8K
14:18 31,842.69 31,842.69 31,834.60 31,834.63 419.6K
14:19 31,827.75 31,827.75 31,815.82 31,820.24 845.0K
14:20 31,819.69 31,836.80 31,819.69 31,836.80 369.4K
14:21 31,834.94 31,834.94 31,824.09 31,824.09 214.9K
14:22 31,821.72 31,821.72 31,813.64 31,820.92 552.4K
14:23 31,822.46 31,833.42 31,822.46 31,833.42 328.2K
14:24 31,833.80 31,837.71 31,829.56 31,829.56 278.7K
14:25 31,827.46 31,830.00 31,827.46 31,829.77 246.2K
14:26 31,831.83 31,832.71 31,828.63 31,830.58 304.3K
14:27 31,832.06 31,832.21 31,831.77 31,831.77 485.8K
14:28 31,829.46 31,829.46 31,826.71 31,828.65 393.0K
14:29 31,832.64 31,836.76 31,832.50 31,835.99 447.7K
14:30 31,835.77 31,836.15 31,833.12 31,833.12 534.6K
14:31 31,828.42 31,835.42 31,828.42 31,835.42 514.3K
14:32 31,839.58 31,842.37 31,837.93 31,842.37 324.4K
14:33 31,846.35 31,846.58 31,839.03 31,839.03 279.6K
14:34 31,838.78 31,852.11 31,838.05 31,852.11 905.8K
14:35 31,848.73 31,859.78 31,844.88 31,859.78 502.5K
14:36 31,862.61 31,862.61 31,858.16 31,858.16 486.7K
14:37 31,840.52 31,854.43 31,840.52 31,843.76 1,147.8K
14:38 31,831.23 31,838.47 31,827.02 31,827.02 847.7K
14:39 31,821.72 31,822.30 31,815.00 31,816.05 507.6K
14:40 31,813.83 31,813.83 31,807.22 31,808.49 462.3K
14:41 31,808.19 31,808.19 31,802.40 31,802.40 659.4K
14:42 31,808.92 31,827.86 31,808.92 31,827.86 562.0K
14:43 31,825.29 31,829.49 31,821.03 31,829.49 328.7K
14:44 31,829.91 31,835.81 31,829.75 31,835.81 290.4K
14:45 31,834.36 31,848.78 31,833.61 31,848.78 564.9K
14:46 31,845.66 31,845.66 31,832.99 31,832.99 473.0K
14:47 31,829.89 31,837.23 31,829.89 31,837.23 235.5K
14:48 31,835.56 31,835.56 31,819.48 31,819.48 493.5K
14:49 31,806.25 31,806.25 31,790.96 31,790.96 857.6K
14:50 31,787.91 31,787.91 31,766.73 31,766.73 978.0K
14:51 31,761.34 31,780.53 31,761.34 31,780.53 543.0K
14:52 31,775.95 31,775.95 31,768.20 31,768.20 547.6K
14:53 31,760.45 31,760.45 31,745.63 31,745.63 716.0K
14:54 31,754.72 31,757.29 31,754.27 31,754.27 421.4K
14:55 31,745.91 31,750.36 31,741.26 31,741.26 513.3K
14:56 31,736.78 31,736.78 31,710.32 31,710.32 644.4K
14:57 31,710.27 31,710.27 31,703.90 31,706.31 559.3K
14:58 31,704.04 31,705.74 31,695.47 31,695.47 491.4K
14:59 31,700.86 31,700.86 31,683.05 31,683.05 589.7K
15:00 31,680.91 31,680.91 31,662.37 31,673.85 694.2K
15:01 31,670.02 31,671.61 31,660.55 31,662.03 735.3K
15:02 31,666.75 31,682.51 31,662.53 31,682.51 705.7K
15:03 31,691.62 31,691.62 31,675.27 31,676.31 542.6K
15:04 31,665.16 31,666.45 31,656.35 31,656.35 1,037.1K
15:05 31,658.57 31,663.64 31,651.72 31,651.72 501.4K
15:06 31,647.74 31,663.65 31,647.74 31,663.65 433.9K
15:07 31,666.64 31,684.48 31,666.64 31,682.81 506.2K
15:08 31,677.41 31,678.01 31,660.91 31,660.91 431.3K
15:09 31,676.25 31,687.81 31,676.25 31,685.56 482.1K
15:10 31,687.13 31,687.13 31,682.44 31,683.08 485.8K
15:11 31,684.51 31,698.67 31,681.21 31,698.67 490.5K
15:12 31,694.67 31,697.25 31,694.67 31,697.25 338.8K
15:13 31,697.99 31,700.72 31,691.51 31,700.72 357.6K
15:14 31,706.50 31,721.99 31,706.50 31,713.64 530.0K
15:15 31,697.66 31,704.42 31,696.36 31,696.36 569.0K
15:16 31,693.28 31,693.28 31,667.56 31,667.56 706.9K
15:17 31,660.05 31,664.23 31,659.04 31,659.04 464.8K
15:18 31,669.69 31,676.44 31,669.69 31,670.99 428.6K
15:19 31,669.87 31,670.66 31,666.45 31,670.66 236.9K
15:20 31,669.65 31,673.17 31,669.57 31,673.17 325.5K
15:21 31,677.63 31,680.01 31,677.63 31,680.01 418.9K
15:22 31,665.65 31,665.65 31,650.80 31,650.80 566.5K
15:23 31,642.97 31,643.46 31,637.44 31,637.44 432.5K
15:24 31,632.70 31,636.96 31,632.70 31,636.96 506.1K
15:25 31,633.95 31,645.16 31,633.95 31,645.16 441.7K
15:26 31,646.13 31,646.13 31,637.82 31,639.32 473.6K
15:27 31,639.78 31,644.50 31,639.78 31,644.50 476.3K
15:28 31,642.42 31,642.60 31,639.18 31,640.49 408.9K
15:29 31,633.15 31,636.36 31,632.65 31,632.65 600.5K
15:30 31,641.28 31,641.99 31,637.26 31,641.99 624.2K
15:31 31,642.92 31,648.42 31,642.92 31,644.47 754.4K
15:32 31,641.67 31,644.04 31,637.99 31,637.99 509.9K
15:33 31,641.20 31,649.58 31,641.20 31,649.58 671.0K
15:34 31,641.67 31,645.22 31,640.02 31,645.22 542.2K
15:35 31,644.49 31,644.49 31,640.93 31,641.07 557.5K
15:36 31,642.79 31,642.79 31,625.89 31,625.89 621.5K
15:37 31,623.02 31,623.02 31,617.49 31,617.49 699.4K
15:38 31,619.24 31,629.09 31,619.24 31,626.08 807.2K
15:39 31,628.70 31,631.45 31,628.56 31,628.56 410.7K
15:40 31,628.16 31,628.16 31,623.96 31,623.96 748.5K
15:41 31,627.59 31,634.94 31,627.59 31,634.94 553.7K
15:42 31,636.01 31,637.65 31,634.85 31,634.85 509.8K
15:43 31,632.40 31,633.05 31,631.54 31,633.05 573.0K
15:44 31,635.12 31,635.12 31,631.50 31,632.40 574.4K
15:45 31,632.89 31,642.84 31,632.89 31,642.84 698.2K
15:46 31,645.89 31,655.56 31,645.89 31,655.56 664.9K
15:47 31,656.83 31,664.04 31,656.83 31,664.04 576.1K
15:48 31,671.00 31,677.43 31,671.00 31,672.35 1,007.3K
15:49 31,666.83 31,671.72 31,665.81 31,671.72 802.7K
15:50 31,681.68 31,693.81 31,681.68 31,693.81 1,849.3K
15:51 31,688.44 31,689.86 31,683.65 31,686.12 1,119.7K
15:52 31,684.24 31,684.24 31,680.47 31,680.47 914.9K
15:53 31,680.92 31,681.51 31,675.20 31,681.51 1,156.2K
15:54 31,682.44 31,692.09 31,682.44 31,692.09 1,513.9K
15:55 31,686.41 31,701.43 31,686.41 31,701.43 1,825.2K
15:56 31,705.52 31,713.30 31,705.52 31,710.04 1,880.8K
15:57 31,715.64 31,724.17 31,715.64 31,724.17 1,663.1K
15:58 31,723.14 31,724.85 31,721.03 31,721.44 2,721.3K
15:59 31,721.92 31,721.92 31,707.93 31,707.93 3,140.8K
16:00 31,709.81 31,710.11 31,709.81 31,710.11 54,838.3K
16:01 31,710.11 31,710.11 31,710.11 31,710.11 301.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available