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 32,412.97 32,448.88 32,412.97 32,444.50 5,981.9K
09:31 32,449.28 32,458.45 32,448.92 32,458.45 1,133.7K
09:32 32,460.90 32,462.69 32,456.85 32,462.69 1,028.0K
09:33 32,455.03 32,455.03 32,451.80 32,453.76 844.0K
09:34 32,448.54 32,457.73 32,448.54 32,455.10 841.6K
09:35 32,454.56 32,455.76 32,451.67 32,451.67 892.7K
09:36 32,462.16 32,470.75 32,462.16 32,470.75 731.5K
09:37 32,476.59 32,476.59 32,472.27 32,473.03 674.7K
09:38 32,477.27 32,477.49 32,468.93 32,468.93 996.2K
09:39 32,467.23 32,467.23 32,460.58 32,460.58 961.7K
09:40 32,461.36 32,464.52 32,461.36 32,463.89 748.5K
09:41 32,467.83 32,476.33 32,467.83 32,476.33 654.6K
09:42 32,478.77 32,478.77 32,474.44 32,475.50 468.9K
09:43 32,472.19 32,473.35 32,470.57 32,471.52 488.7K
09:44 32,470.94 32,481.12 32,470.94 32,481.12 812.1K
09:45 32,478.36 32,478.36 32,469.76 32,469.76 647.9K
09:46 32,480.08 32,491.99 32,480.08 32,491.54 876.1K
09:47 32,494.95 32,494.95 32,486.10 32,486.10 707.9K
09:48 32,486.33 32,486.54 32,483.04 32,483.04 607.6K
09:49 32,474.12 32,479.47 32,473.46 32,479.47 757.5K
09:50 32,475.32 32,481.98 32,475.32 32,481.98 620.5K
09:51 32,485.45 32,485.45 32,474.03 32,474.03 580.6K
09:52 32,464.55 32,473.50 32,464.44 32,473.50 518.9K
09:53 32,474.72 32,477.09 32,472.52 32,477.09 595.8K
09:54 32,477.75 32,477.75 32,468.01 32,470.56 575.6K
09:55 32,472.55 32,472.87 32,465.31 32,465.31 757.0K
09:56 32,453.36 32,461.33 32,453.36 32,460.47 743.7K
09:57 32,463.17 32,471.59 32,463.17 32,471.59 493.2K
09:58 32,470.14 32,474.24 32,468.75 32,474.24 558.7K
09:59 32,473.73 32,473.73 32,465.14 32,465.92 528.3K
10:00 32,469.46 32,469.46 32,466.35 32,466.35 501.1K
10:01 32,465.40 32,478.86 32,465.40 32,473.51 510.0K
10:02 32,469.63 32,481.21 32,469.63 32,478.87 728.4K
10:03 32,483.21 32,501.21 32,483.21 32,501.21 1,317.7K
10:04 32,501.43 32,502.92 32,495.44 32,502.92 1,557.6K
10:05 32,499.83 32,503.82 32,496.74 32,503.21 532.3K
10:06 32,499.20 32,504.25 32,499.20 32,504.25 785.2K
10:07 32,500.88 32,506.69 32,500.88 32,503.28 671.1K
10:08 32,502.41 32,503.36 32,500.59 32,502.08 747.8K
10:09 32,506.13 32,513.89 32,502.84 32,502.84 650.4K
10:10 32,507.62 32,507.62 32,498.69 32,498.69 516.7K
10:11 32,499.84 32,499.84 32,489.02 32,489.02 588.9K
10:12 32,493.31 32,495.95 32,491.65 32,493.20 541.9K
10:13 32,493.21 32,494.57 32,489.69 32,489.69 541.4K
10:14 32,498.57 32,505.42 32,497.26 32,505.42 672.3K
10:15 32,505.53 32,505.53 32,501.27 32,501.27 560.7K
10:16 32,499.35 32,504.06 32,499.35 32,504.06 465.1K
10:17 32,504.42 32,504.42 32,493.62 32,493.62 496.2K
10:18 32,491.30 32,491.30 32,484.57 32,485.97 496.4K
10:19 32,488.28 32,499.68 32,488.28 32,499.68 558.1K
10:20 32,495.56 32,501.22 32,495.56 32,501.22 530.5K
10:21 32,500.01 32,503.88 32,496.30 32,496.30 398.4K
10:22 32,495.55 32,496.31 32,492.75 32,496.31 492.9K
10:23 32,491.13 32,491.13 32,484.82 32,487.04 427.1K
10:24 32,483.21 32,483.21 32,473.88 32,473.88 390.9K
10:25 32,469.74 32,475.35 32,468.69 32,475.35 380.9K
10:26 32,473.59 32,476.08 32,473.28 32,476.08 350.4K
10:27 32,476.75 32,482.44 32,476.75 32,482.44 377.1K
10:28 32,488.23 32,488.23 32,479.90 32,480.59 491.2K
10:29 32,482.28 32,482.28 32,475.57 32,476.89 343.1K
10:30 32,487.67 32,487.67 32,477.68 32,477.68 457.3K
10:31 32,477.26 32,477.26 32,468.39 32,468.39 804.3K
10:32 32,458.48 32,461.79 32,456.96 32,461.79 533.0K
10:33 32,460.11 32,461.16 32,459.83 32,461.07 930.6K
10:34 32,460.17 32,461.71 32,458.44 32,461.71 470.2K
10:35 32,459.66 32,460.46 32,454.44 32,460.46 422.5K
10:36 32,459.69 32,459.69 32,455.40 32,455.40 418.2K
10:37 32,452.12 32,452.16 32,452.03 32,452.03 260.1K
10:38 32,452.07 32,453.58 32,452.06 32,453.20 346.0K
10:39 32,450.93 32,450.93 32,446.46 32,446.46 460.6K
10:40 32,445.30 32,445.30 32,437.82 32,437.98 397.1K
10:41 32,435.83 32,438.20 32,435.02 32,438.17 391.2K
10:42 32,438.07 32,438.07 32,428.06 32,428.06 391.2K
10:43 32,425.15 32,430.14 32,425.15 32,430.14 416.9K
10:44 32,428.83 32,428.83 32,425.90 32,425.90 455.9K
10:45 32,419.46 32,421.29 32,414.75 32,414.75 849.1K
10:46 32,410.38 32,411.80 32,406.17 32,406.17 511.9K
10:47 32,400.69 32,401.35 32,396.18 32,398.78 605.4K
10:48 32,394.53 32,394.58 32,390.15 32,394.58 475.4K
10:49 32,396.08 32,396.08 32,387.99 32,387.99 436.1K
10:50 32,387.85 32,396.27 32,387.85 32,396.27 348.9K
10:51 32,393.17 32,396.35 32,393.17 32,396.35 526.2K
10:52 32,395.93 32,396.41 32,395.93 32,396.35 430.5K
10:53 32,395.21 32,395.21 32,392.26 32,392.26 351.5K
10:54 32,391.48 32,392.28 32,390.73 32,390.73 412.1K
10:55 32,391.16 32,392.71 32,388.94 32,392.71 629.5K
10:56 32,392.57 32,392.68 32,390.23 32,390.23 448.4K
10:57 32,394.12 32,398.74 32,394.12 32,397.15 456.0K
10:58 32,398.76 32,400.99 32,398.76 32,400.99 479.0K
10:59 32,401.93 32,405.54 32,401.93 32,405.54 681.6K
11:00 32,406.85 32,406.85 32,399.39 32,399.39 397.5K
11:01 32,400.77 32,407.80 32,400.77 32,407.80 401.4K
11:02 32,403.29 32,413.31 32,403.29 32,413.31 330.3K
11:03 32,415.44 32,419.49 32,415.44 32,418.17 406.8K
11:04 32,412.47 32,412.76 32,411.80 32,411.80 511.6K
11:05 32,411.31 32,413.03 32,409.70 32,413.03 497.1K
11:06 32,413.31 32,419.43 32,413.31 32,419.43 511.1K
11:07 32,417.85 32,418.27 32,416.15 32,416.42 393.3K
11:08 32,414.56 32,414.56 32,406.88 32,406.88 553.0K
11:09 32,399.27 32,400.27 32,393.17 32,393.17 681.5K
11:10 32,392.72 32,400.81 32,392.72 32,400.81 468.6K
11:11 32,402.25 32,410.14 32,402.25 32,410.14 496.3K
11:12 32,404.54 32,404.54 32,395.72 32,395.72 568.5K
11:13 32,393.76 32,395.17 32,391.67 32,395.17 620.2K
11:14 32,394.29 32,399.09 32,394.29 32,399.09 262.4K
11:15 32,399.27 32,399.27 32,397.54 32,397.54 338.1K
11:16 32,399.57 32,402.61 32,393.07 32,393.07 659.0K
11:17 32,390.38 32,390.38 32,386.84 32,386.84 300.9K
11:18 32,383.43 32,391.68 32,383.19 32,388.74 532.6K
11:19 32,386.05 32,387.97 32,385.83 32,387.97 388.0K
11:20 32,387.08 32,387.93 32,384.55 32,384.55 336.6K
11:21 32,385.48 32,392.74 32,385.48 32,392.74 486.2K
11:22 32,401.09 32,401.09 32,395.17 32,395.17 533.1K
11:23 32,396.61 32,405.74 32,396.61 32,404.00 373.0K
11:24 32,403.93 32,403.93 32,401.91 32,401.97 301.7K
11:25 32,400.97 32,404.41 32,400.97 32,402.92 341.4K
11:26 32,403.29 32,407.35 32,403.29 32,406.95 517.8K
11:27 32,408.01 32,408.59 32,404.94 32,408.59 245.9K
11:28 32,407.05 32,407.05 32,401.54 32,401.54 287.8K
11:29 32,406.06 32,407.46 32,404.48 32,407.46 289.9K
11:30 32,409.40 32,415.35 32,409.40 32,411.39 439.5K
11:31 32,413.17 32,413.17 32,406.08 32,406.08 412.2K
11:32 32,406.56 32,411.99 32,406.56 32,411.99 486.9K
11:33 32,410.46 32,412.62 32,410.37 32,412.62 322.2K
11:34 32,415.40 32,417.82 32,411.74 32,411.74 451.2K
11:35 32,411.98 32,411.98 32,404.20 32,404.20 475.2K
11:36 32,399.33 32,403.89 32,396.48 32,403.89 412.0K
11:37 32,404.68 32,404.68 32,401.59 32,403.61 273.5K
11:38 32,407.47 32,410.84 32,407.47 32,410.84 247.2K
11:39 32,417.92 32,417.92 32,416.40 32,416.40 214.8K
11:40 32,417.73 32,418.66 32,416.80 32,418.66 272.1K
11:41 32,417.80 32,420.96 32,415.14 32,420.96 472.2K
11:42 32,420.98 32,424.91 32,420.89 32,423.93 232.9K
11:43 32,424.38 32,424.38 32,423.36 32,423.36 550.7K
11:44 32,423.14 32,426.05 32,423.08 32,426.05 296.4K
11:45 32,424.99 32,425.12 32,422.43 32,423.25 311.2K
11:46 32,424.36 32,424.36 32,421.60 32,421.60 460.9K
11:47 32,421.67 32,422.94 32,421.67 32,422.85 337.9K
11:48 32,423.61 32,425.08 32,423.49 32,423.49 292.5K
11:49 32,424.47 32,424.47 32,422.04 32,422.34 236.7K
11:50 32,422.23 32,423.04 32,421.05 32,421.05 403.3K
11:51 32,422.78 32,422.78 32,421.91 32,422.14 619.4K
11:52 32,420.99 32,421.34 32,420.36 32,420.36 367.5K
11:53 32,420.11 32,420.53 32,414.66 32,414.66 359.1K
11:54 32,411.51 32,411.51 32,404.43 32,404.43 424.8K
11:55 32,406.51 32,406.51 32,401.79 32,401.79 386.4K
11:56 32,400.65 32,403.34 32,398.65 32,398.65 448.8K
11:57 32,400.33 32,400.33 32,394.85 32,394.85 639.6K
11:58 32,396.30 32,396.93 32,396.30 32,396.93 278.8K
11:59 32,395.67 32,395.67 32,393.17 32,393.95 371.5K
12:00 32,395.96 32,401.84 32,395.96 32,401.84 391.7K
12:01 32,402.20 32,403.92 32,401.93 32,403.92 249.5K
12:02 32,406.77 32,407.61 32,403.47 32,404.05 308.0K
12:03 32,402.28 32,403.18 32,402.04 32,403.18 246.9K
12:04 32,402.51 32,402.51 32,399.07 32,399.07 425.1K
12:05 32,398.97 32,398.97 32,395.84 32,396.78 285.1K
12:06 32,399.86 32,406.14 32,399.86 32,404.13 325.8K
12:07 32,403.98 32,403.98 32,402.31 32,402.31 436.9K
12:08 32,398.82 32,399.74 32,397.03 32,399.74 220.0K
12:09 32,400.62 32,402.78 32,400.62 32,402.78 145.2K
12:10 32,403.93 32,403.93 32,397.91 32,399.75 235.4K
12:11 32,399.14 32,408.47 32,399.14 32,408.47 466.0K
12:12 32,408.60 32,409.85 32,408.60 32,409.74 158.0K
12:13 32,412.66 32,413.26 32,411.18 32,411.18 301.9K
12:14 32,408.49 32,409.50 32,406.82 32,409.50 279.1K
12:15 32,408.11 32,408.11 32,404.76 32,406.36 144.6K
12:16 32,405.82 32,407.19 32,402.09 32,402.09 204.5K
12:17 32,401.83 32,408.27 32,401.83 32,407.37 347.8K
12:18 32,412.66 32,412.66 32,411.67 32,412.24 199.1K
12:19 32,409.50 32,409.50 32,400.61 32,400.61 411.6K
12:20 32,400.13 32,400.13 32,396.19 32,396.19 274.8K
12:21 32,395.76 32,395.82 32,392.06 32,392.06 325.4K
12:22 32,391.37 32,391.37 32,386.92 32,386.92 232.8K
12:23 32,390.15 32,391.11 32,388.88 32,388.88 391.0K
12:24 32,389.20 32,389.75 32,387.83 32,389.75 246.5K
12:25 32,389.19 32,392.35 32,389.04 32,392.35 244.5K
12:26 32,394.86 32,397.86 32,394.86 32,397.86 276.3K
12:27 32,397.17 32,397.17 32,394.96 32,394.96 265.1K
12:28 32,392.71 32,395.92 32,392.71 32,394.47 211.1K
12:29 32,395.94 32,395.94 32,389.25 32,389.25 180.1K
12:30 32,387.21 32,395.68 32,387.21 32,392.65 341.0K
12:31 32,395.55 32,396.01 32,395.08 32,395.08 322.7K
12:32 32,395.18 32,402.26 32,395.18 32,402.26 271.0K
12:33 32,404.23 32,405.63 32,404.23 32,404.33 152.9K
12:34 32,401.39 32,401.39 32,398.20 32,398.50 148.5K
12:35 32,398.73 32,398.73 32,397.62 32,397.95 186.8K
12:36 32,397.39 32,397.39 32,389.89 32,390.54 332.9K
12:37 32,389.66 32,389.66 32,383.18 32,383.18 345.3K
12:38 32,381.86 32,381.86 32,378.18 32,378.79 268.6K
12:39 32,379.49 32,379.49 32,375.75 32,375.75 188.3K
12:40 32,375.51 32,379.73 32,375.51 32,379.07 357.4K
12:41 32,379.70 32,382.92 32,379.00 32,379.09 306.9K
12:42 32,376.63 32,385.62 32,376.63 32,385.62 262.8K
12:43 32,384.38 32,384.38 32,382.26 32,382.66 175.8K
12:44 32,382.70 32,382.70 32,378.37 32,378.37 197.2K
12:45 32,378.94 32,378.94 32,375.43 32,375.43 183.2K
12:46 32,374.47 32,377.95 32,374.47 32,377.95 310.4K
12:47 32,378.01 32,378.01 32,372.89 32,377.84 297.1K
12:48 32,382.33 32,384.55 32,382.33 32,384.55 213.1K
12:49 32,382.81 32,385.72 32,382.81 32,385.72 295.0K
12:50 32,384.59 32,384.59 32,379.05 32,379.05 358.5K
12:51 32,377.80 32,384.53 32,377.80 32,384.53 227.9K
12:52 32,386.55 32,388.14 32,386.40 32,386.40 284.8K
12:53 32,385.24 32,385.24 32,381.93 32,381.93 211.1K
12:54 32,382.35 32,389.61 32,382.35 32,389.61 310.8K
12:55 32,385.32 32,386.39 32,383.56 32,383.56 352.6K
12:56 32,383.77 32,383.91 32,380.43 32,380.43 191.8K
12:57 32,382.14 32,382.14 32,381.62 32,381.82 157.9K
12:58 32,381.73 32,381.73 32,379.34 32,380.40 173.8K
12:59 32,380.06 32,385.79 32,380.06 32,385.79 468.8K
13:00 32,387.96 32,390.61 32,387.96 32,390.61 408.4K
13:01 32,393.25 32,396.19 32,393.25 32,396.19 309.1K
13:02 32,394.61 32,394.61 32,391.89 32,391.89 222.5K
13:03 32,389.51 32,410.01 32,389.51 32,410.01 528.4K
13:04 32,408.50 32,408.50 32,407.10 32,408.11 181.2K
13:05 32,409.92 32,409.92 32,407.71 32,407.71 135.9K
13:06 32,408.08 32,408.08 32,406.44 32,406.90 166.3K
13:07 32,403.82 32,403.82 32,397.63 32,397.63 313.6K
13:08 32,394.09 32,394.09 32,389.65 32,389.88 236.3K
13:09 32,386.07 32,386.07 32,379.36 32,379.36 585.0K
13:10 32,377.88 32,377.88 32,376.19 32,376.98 238.3K
13:11 32,376.71 32,376.97 32,374.12 32,376.97 192.4K
13:12 32,381.28 32,384.40 32,380.58 32,384.40 227.2K
13:13 32,386.17 32,386.17 32,383.20 32,383.20 225.0K
13:14 32,382.70 32,389.37 32,381.61 32,389.37 717.0K
13:15 32,390.60 32,393.01 32,390.60 32,393.01 278.6K
13:16 32,393.35 32,393.35 32,385.30 32,385.30 244.8K
13:17 32,386.21 32,386.79 32,386.01 32,386.01 189.1K
13:18 32,385.69 32,385.96 32,384.85 32,385.96 202.7K
13:19 32,388.85 32,390.77 32,388.85 32,390.77 345.4K
13:20 32,396.71 32,400.45 32,396.71 32,400.45 339.0K
13:21 32,403.49 32,408.70 32,403.49 32,408.70 261.6K
13:22 32,410.40 32,412.61 32,408.41 32,412.61 263.2K
13:23 32,414.12 32,414.54 32,412.95 32,414.54 359.3K
13:24 32,415.79 32,415.79 32,410.99 32,410.99 285.7K
13:25 32,411.66 32,419.33 32,411.66 32,419.33 299.7K
13:26 32,418.39 32,418.39 32,417.71 32,418.17 182.4K
13:27 32,417.71 32,417.71 32,416.00 32,417.27 354.4K
13:28 32,418.81 32,418.81 32,412.93 32,412.93 350.8K
13:29 32,414.01 32,416.99 32,414.01 32,416.59 187.0K
13:30 32,416.79 32,421.57 32,416.79 32,421.57 275.5K
13:31 32,423.52 32,424.90 32,420.66 32,420.66 192.2K
13:32 32,419.57 32,419.57 32,416.88 32,416.88 232.2K
13:33 32,416.17 32,416.82 32,414.79 32,414.79 191.0K
13:34 32,410.25 32,410.25 32,405.93 32,405.93 262.4K
13:35 32,405.24 32,407.75 32,405.24 32,407.75 267.2K
13:36 32,406.71 32,408.09 32,406.71 32,408.09 369.5K
13:37 32,405.11 32,407.68 32,404.92 32,404.92 196.1K
13:38 32,400.12 32,400.12 32,398.14 32,399.25 192.1K
13:39 32,399.01 32,405.45 32,399.01 32,405.45 249.2K
13:40 32,405.24 32,408.58 32,405.24 32,406.26 253.6K
13:41 32,406.39 32,409.07 32,406.39 32,409.07 202.0K
13:42 32,409.48 32,411.12 32,407.25 32,407.25 293.2K
13:43 32,408.43 32,412.41 32,408.24 32,412.41 228.2K
13:44 32,413.19 32,413.60 32,412.38 32,413.60 250.0K
13:45 32,412.31 32,414.41 32,412.31 32,414.41 281.5K
13:46 32,414.33 32,416.88 32,413.04 32,416.88 165.0K
13:47 32,417.87 32,418.09 32,415.86 32,415.86 157.3K
13:48 32,415.80 32,416.02 32,413.57 32,413.76 246.0K
13:49 32,413.69 32,413.69 32,412.37 32,412.84 253.0K
13:50 32,411.06 32,420.28 32,410.95 32,419.48 332.8K
13:51 32,415.98 32,416.77 32,415.87 32,416.77 193.4K
13:52 32,413.10 32,413.10 32,411.38 32,412.28 192.3K
13:53 32,412.15 32,416.78 32,411.71 32,414.08 680.5K
13:54 32,414.52 32,422.72 32,414.52 32,418.02 743.1K
13:55 32,416.90 32,416.90 32,414.08 32,414.08 231.1K
13:56 32,416.32 32,416.32 32,414.71 32,414.71 205.4K
13:57 32,414.78 32,416.52 32,412.83 32,415.88 272.9K
13:58 32,415.37 32,415.37 32,409.42 32,409.42 307.8K
13:59 32,410.10 32,410.10 32,408.89 32,409.15 139.2K
14:00 32,408.32 32,408.62 32,407.32 32,408.62 202.0K
14:01 32,408.32 32,408.32 32,405.89 32,407.24 172.4K
14:02 32,407.04 32,407.05 32,406.74 32,406.89 356.0K
14:03 32,406.19 32,406.46 32,405.20 32,405.20 196.4K
14:04 32,405.75 32,407.76 32,405.51 32,407.76 171.3K
14:05 32,410.05 32,410.05 32,406.99 32,407.10 247.6K
14:06 32,410.77 32,412.05 32,410.08 32,410.08 277.6K
14:07 32,411.98 32,414.04 32,411.76 32,414.04 295.8K
14:08 32,415.60 32,423.12 32,415.60 32,423.12 381.3K
14:09 32,423.71 32,426.22 32,423.71 32,425.94 374.5K
14:10 32,423.16 32,425.75 32,421.18 32,425.21 271.0K
14:11 32,425.63 32,425.63 32,423.26 32,423.26 179.9K
14:12 32,422.66 32,425.23 32,422.66 32,425.23 185.6K
14:13 32,426.49 32,426.49 32,422.53 32,424.02 217.2K
14:14 32,422.40 32,422.95 32,420.78 32,422.95 212.0K
14:15 32,422.68 32,422.68 32,419.61 32,419.61 206.3K
14:16 32,421.81 32,422.74 32,421.55 32,421.55 135.8K
14:17 32,421.45 32,421.49 32,420.35 32,421.49 324.4K
14:18 32,421.94 32,423.41 32,421.06 32,421.06 214.3K
14:19 32,419.88 32,419.88 32,418.11 32,418.11 136.1K
14:20 32,415.08 32,416.64 32,413.70 32,416.64 314.4K
14:21 32,417.61 32,419.27 32,417.61 32,419.27 197.7K
14:22 32,419.91 32,419.91 32,415.51 32,415.51 141.1K
14:23 32,412.63 32,415.46 32,412.63 32,415.46 201.5K
14:24 32,415.24 32,419.95 32,415.24 32,419.47 169.7K
14:25 32,419.48 32,419.48 32,415.01 32,415.01 260.1K
14:26 32,416.11 32,418.75 32,416.11 32,417.69 255.0K
14:27 32,416.84 32,416.84 32,412.88 32,412.88 361.3K
14:28 32,415.81 32,418.51 32,415.81 32,417.40 286.2K
14:29 32,416.68 32,416.68 32,413.24 32,413.24 206.7K
14:30 32,412.05 32,415.19 32,412.05 32,413.97 186.9K
14:31 32,414.53 32,426.13 32,414.53 32,425.22 328.2K
14:32 32,427.68 32,430.42 32,427.68 32,430.42 202.6K
14:33 32,432.38 32,432.74 32,431.99 32,431.99 234.6K
14:34 32,431.79 32,432.39 32,431.73 32,431.73 235.5K
14:35 32,431.15 32,431.15 32,428.78 32,431.09 367.3K
14:36 32,431.28 32,431.28 32,428.95 32,428.95 231.1K
14:37 32,428.56 32,437.07 32,426.33 32,426.33 412.9K
14:38 32,421.36 32,423.98 32,421.36 32,423.98 251.8K
14:39 32,424.25 32,424.25 32,417.28 32,420.53 270.4K
14:40 32,422.28 32,422.28 32,413.55 32,413.55 288.5K
14:41 32,411.92 32,417.43 32,411.75 32,417.43 313.4K
14:42 32,416.02 32,416.02 32,415.04 32,415.04 155.7K
14:43 32,415.29 32,416.48 32,414.75 32,414.75 195.8K
14:44 32,415.06 32,415.06 32,413.36 32,413.36 209.9K
14:45 32,411.38 32,417.15 32,411.38 32,416.71 220.5K
14:46 32,417.88 32,417.88 32,414.63 32,414.63 220.6K
14:47 32,417.47 32,421.39 32,417.47 32,420.09 211.9K
14:48 32,418.07 32,418.07 32,412.63 32,412.63 222.9K
14:49 32,412.68 32,412.68 32,409.03 32,411.19 271.7K
14:50 32,410.90 32,412.04 32,410.90 32,412.04 134.4K
14:51 32,412.57 32,417.53 32,412.57 32,417.53 295.8K
14:52 32,417.94 32,417.94 32,414.83 32,414.83 174.0K
14:53 32,415.10 32,415.10 32,414.14 32,414.14 214.5K
14:54 32,414.93 32,415.28 32,414.05 32,414.05 192.8K
14:55 32,413.63 32,415.00 32,412.97 32,412.97 448.0K
14:56 32,417.10 32,418.65 32,417.10 32,418.51 291.7K
14:57 32,421.39 32,422.07 32,420.65 32,422.07 351.3K
14:58 32,421.26 32,421.26 32,418.39 32,418.59 210.0K
14:59 32,420.18 32,422.37 32,420.18 32,421.55 209.4K
15:00 32,420.42 32,420.42 32,417.90 32,418.40 398.8K
15:01 32,419.04 32,420.14 32,419.04 32,419.21 259.7K
15:02 32,419.85 32,425.51 32,419.64 32,424.75 320.5K
15:03 32,425.04 32,425.74 32,423.75 32,425.74 278.6K
15:04 32,426.43 32,426.43 32,425.92 32,426.00 433.7K
15:05 32,424.48 32,426.76 32,423.70 32,425.94 275.4K
15:06 32,425.80 32,425.80 32,423.19 32,423.19 154.7K
15:07 32,422.49 32,424.68 32,419.10 32,419.10 540.7K
15:08 32,417.66 32,417.90 32,417.65 32,417.65 313.5K
15:09 32,416.80 32,416.80 32,408.45 32,408.45 328.0K
15:10 32,408.90 32,413.33 32,408.90 32,413.33 317.7K
15:11 32,413.52 32,415.47 32,413.52 32,415.47 4,764.9K
15:12 32,413.69 32,415.25 32,412.94 32,415.25 235.8K
15:13 32,415.66 32,417.47 32,415.66 32,417.15 276.7K
15:14 32,417.57 32,423.50 32,417.29 32,423.50 279.2K
15:15 32,427.34 32,427.34 32,424.31 32,424.31 372.6K
15:16 32,423.65 32,425.52 32,423.65 32,424.73 316.0K
15:17 32,426.76 32,430.30 32,426.76 32,430.30 385.0K
15:18 32,428.00 32,430.14 32,425.13 32,425.13 376.7K
15:19 32,425.05 32,425.41 32,424.13 32,424.13 360.1K
15:20 32,424.98 32,426.55 32,424.98 32,426.55 374.9K
15:21 32,425.22 32,425.22 32,423.26 32,424.22 366.0K
15:22 32,423.64 32,425.42 32,423.64 32,425.42 399.0K
15:23 32,424.96 32,425.60 32,424.86 32,425.60 300.7K
15:24 32,426.18 32,426.18 32,422.54 32,422.54 379.7K
15:25 32,421.45 32,421.45 32,419.12 32,419.57 287.8K
15:26 32,419.33 32,421.41 32,419.33 32,421.23 305.6K
15:27 32,420.79 32,421.54 32,419.84 32,421.54 330.3K
15:28 32,422.06 32,422.06 32,420.66 32,421.19 386.0K
15:29 32,418.88 32,423.77 32,418.88 32,422.85 490.2K
15:30 32,422.40 32,423.63 32,418.91 32,418.91 530.0K
15:31 32,416.69 32,418.55 32,416.69 32,418.38 346.2K
15:32 32,417.62 32,420.30 32,417.62 32,418.59 383.9K
15:33 32,418.98 32,418.98 32,416.21 32,416.21 342.5K
15:34 32,415.21 32,415.21 32,412.35 32,412.35 701.4K
15:35 32,410.79 32,411.61 32,408.75 32,411.61 336.4K
15:36 32,410.73 32,413.62 32,410.73 32,413.62 682.1K
15:37 32,412.59 32,413.19 32,412.59 32,413.09 337.3K
15:38 32,412.30 32,412.30 32,409.85 32,409.85 403.3K
15:39 32,410.70 32,410.70 32,408.65 32,408.65 400.6K
15:40 32,409.57 32,417.04 32,407.36 32,417.04 672.8K
15:41 32,416.38 32,418.28 32,416.38 32,418.24 584.6K
15:42 32,420.14 32,426.84 32,420.14 32,426.84 633.0K
15:43 32,428.01 32,430.70 32,426.28 32,426.28 727.9K
15:44 32,426.25 32,427.86 32,426.25 32,427.27 870.1K
15:45 32,427.29 32,428.93 32,427.29 32,428.49 527.2K
15:46 32,426.16 32,426.18 32,425.27 32,426.13 512.3K
15:47 32,424.89 32,424.89 32,420.56 32,421.41 609.2K
15:48 32,419.09 32,421.39 32,419.09 32,420.94 629.7K
15:49 32,422.61 32,423.08 32,421.36 32,421.36 689.7K
15:50 32,424.56 32,428.32 32,424.56 32,428.32 2,001.6K
15:51 32,425.91 32,425.91 32,423.04 32,423.04 898.0K
15:52 32,428.15 32,431.94 32,428.15 32,431.94 1,005.6K
15:53 32,434.23 32,435.53 32,433.93 32,433.93 1,015.8K
15:54 32,435.21 32,435.21 32,429.24 32,429.24 1,258.6K
15:55 32,430.68 32,432.31 32,430.68 32,432.22 2,101.6K
15:56 32,432.72 32,433.48 32,429.49 32,429.49 2,368.6K
15:57 32,430.29 32,431.32 32,429.26 32,429.26 1,468.9K
15:58 32,430.26 32,432.89 32,430.26 32,431.15 1,718.0K
15:59 32,430.34 32,430.34 32,426.66 32,430.08 3,210.5K
16:00 32,432.44 32,432.44 32,432.44 32,432.44 53,358.6K
16:01 32,432.44 32,432.44 32,432.44 32,432.44 476.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available