S&P/TSX Capped Consumer Staples

GSPTTCS
🏛️ canada →
1,159.37
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1,053.01 1,053.01 1,048.19 1,048.19 58.4K
09:31 1,048.14 1,049.58 1,048.14 1,049.26 10.8K
09:32 1,050.00 1,050.48 1,049.51 1,049.51 9.3K
09:33 1,049.10 1,052.18 1,049.10 1,052.18 9.1K
09:34 1,052.17 1,052.82 1,052.17 1,052.77 15.0K
09:35 1,052.91 1,052.91 1,052.08 1,052.08 4.1K
09:36 1,052.42 1,054.43 1,052.42 1,054.38 24.3K
09:37 1,054.80 1,054.80 1,053.90 1,053.90 7.6K
09:38 1,053.95 1,054.21 1,053.94 1,054.02 4.3K
09:39 1,054.37 1,054.37 1,053.60 1,053.66 6.1K
09:40 1,055.31 1,055.83 1,054.93 1,054.93 11.9K
09:41 1,055.64 1,056.25 1,055.48 1,056.25 15.6K
09:42 1,056.38 1,057.05 1,056.38 1,056.96 4.9K
09:43 1,056.06 1,056.33 1,055.92 1,056.33 6.7K
09:44 1,056.41 1,056.73 1,056.41 1,056.73 4.9K
09:45 1,057.33 1,057.94 1,057.33 1,057.61 15.3K
09:46 1,057.45 1,057.45 1,056.60 1,056.60 7.2K
09:47 1,056.33 1,056.47 1,055.87 1,055.87 6.2K
09:48 1,056.38 1,056.44 1,056.10 1,056.44 4.6K
09:49 1,057.13 1,057.96 1,057.13 1,057.96 6.4K
09:50 1,058.44 1,058.49 1,058.40 1,058.49 9.0K
09:51 1,058.32 1,058.32 1,057.56 1,058.22 7.2K
09:52 1,058.27 1,058.35 1,058.14 1,058.14 5.5K
09:53 1,057.68 1,058.69 1,057.68 1,058.69 10.8K
09:54 1,059.36 1,060.23 1,059.36 1,060.23 7.1K
09:55 1,060.40 1,060.90 1,060.40 1,060.90 12.2K
09:56 1,061.22 1,061.43 1,061.22 1,061.43 4.4K
09:57 1,060.57 1,060.83 1,060.57 1,060.75 9.1K
09:58 1,060.72 1,060.72 1,060.47 1,060.47 7.8K
09:59 1,060.98 1,060.98 1,060.53 1,060.53 10.7K
10:00 1,059.18 1,059.18 1,057.85 1,059.02 15.8K
10:01 1,058.70 1,058.70 1,058.45 1,058.61 5.2K
10:02 1,057.28 1,057.28 1,056.91 1,057.03 7.6K
10:03 1,056.83 1,056.95 1,056.79 1,056.79 11.2K
10:04 1,056.84 1,056.84 1,056.24 1,056.31 10.3K
10:05 1,056.49 1,056.49 1,055.93 1,056.08 12.4K
10:06 1,056.23 1,056.40 1,056.13 1,056.23 9.5K
10:07 1,056.10 1,056.47 1,056.10 1,056.47 6.6K
10:08 1,056.32 1,056.32 1,055.51 1,055.51 29.9K
10:09 1,055.17 1,055.45 1,055.17 1,055.45 8.2K
10:10 1,055.42 1,055.52 1,055.30 1,055.30 3.8K
10:11 1,054.92 1,054.92 1,054.08 1,054.55 11.5K
10:12 1,054.52 1,054.59 1,054.20 1,054.20 5.8K
10:13 1,054.06 1,054.21 1,053.75 1,053.80 7.2K
10:14 1,054.00 1,054.26 1,054.00 1,054.26 8.4K
10:15 1,054.43 1,054.43 1,054.00 1,054.00 15.2K
10:16 1,053.71 1,053.82 1,053.61 1,053.61 10.2K
10:17 1,053.73 1,053.73 1,053.52 1,053.52 4.5K
10:18 1,053.54 1,054.10 1,053.51 1,054.10 8.9K
10:19 1,054.10 1,054.10 1,053.70 1,053.73 7.0K
10:20 1,053.67 1,053.67 1,053.28 1,053.28 6.3K
10:21 1,052.90 1,052.97 1,052.81 1,052.97 4.2K
10:22 1,052.90 1,052.90 1,052.56 1,052.56 4.6K
10:23 1,052.31 1,052.34 1,052.12 1,052.19 173.6K
10:24 1,052.39 1,052.89 1,052.39 1,052.56 5.9K
10:25 1,052.08 1,052.08 1,051.72 1,051.85 3.9K
10:26 1,051.88 1,051.90 1,051.68 1,051.73 2.8K
10:27 1,052.03 1,052.08 1,051.75 1,051.75 6.8K
10:28 1,051.96 1,051.96 1,051.81 1,051.81 3.5K
10:29 1,051.40 1,051.46 1,051.36 1,051.46 6.4K
10:30 1,051.95 1,052.16 1,051.88 1,051.88 14.3K
10:31 1,051.88 1,051.99 1,051.88 1,051.96 3.0K
10:32 1,051.91 1,052.42 1,051.91 1,052.42 4.5K
10:33 1,052.46 1,053.66 1,052.46 1,053.66 8.4K
10:34 1,053.77 1,053.80 1,053.55 1,053.58 2.8K
10:35 1,053.48 1,053.48 1,053.25 1,053.38 3.4K
10:36 1,053.44 1,054.21 1,053.44 1,054.21 4.1K
10:37 1,054.04 1,054.04 1,053.84 1,053.89 9.7K
10:38 1,053.96 1,054.13 1,053.96 1,054.03 4.8K
10:39 1,054.13 1,055.00 1,054.13 1,055.00 21.0K
10:40 1,054.98 1,054.98 1,054.78 1,054.87 2.7K
10:41 1,055.36 1,055.44 1,054.92 1,054.92 7.7K
10:42 1,054.90 1,054.90 1,054.34 1,054.34 5.2K
10:43 1,054.07 1,054.17 1,054.05 1,054.05 3.4K
10:44 1,054.05 1,054.05 1,053.34 1,053.34 7.0K
10:45 1,053.84 1,053.96 1,053.33 1,053.96 7.0K
10:46 1,054.02 1,054.23 1,054.02 1,054.02 4.4K
10:47 1,054.02 1,054.11 1,053.88 1,053.88 4.8K
10:48 1,053.59 1,053.59 1,053.08 1,053.08 34.2K
10:49 1,052.93 1,053.05 1,052.93 1,053.05 5.3K
10:50 1,053.05 1,053.05 1,052.99 1,052.99 1.6K
10:51 1,052.97 1,053.17 1,052.97 1,053.17 2.2K
10:52 1,053.17 1,053.17 1,052.86 1,053.04 7.3K
10:53 1,052.68 1,053.01 1,052.68 1,053.01 7.5K
10:54 1,053.11 1,053.63 1,053.11 1,053.63 6.1K
10:55 1,053.51 1,053.69 1,053.35 1,053.36 4.5K
10:56 1,053.22 1,053.22 1,053.06 1,053.06 2.5K
10:57 1,053.21 1,053.21 1,052.82 1,052.82 5.3K
10:58 1,052.83 1,052.85 1,052.83 1,052.85 1.7K
10:59 1,053.28 1,053.39 1,053.28 1,053.39 4.4K
11:00 1,053.49 1,053.80 1,053.49 1,053.80 4.4K
11:01 1,053.80 1,053.80 1,053.63 1,053.65 2.5K
11:02 1,053.65 1,053.65 1,053.43 1,053.43 1.3K
11:03 1,053.43 1,053.58 1,053.43 1,053.58 4.4K
11:04 1,053.57 1,053.79 1,053.37 1,053.37 4.4K
11:05 1,053.44 1,053.61 1,053.44 1,053.61 2.8K
11:06 1,053.67 1,053.67 1,053.57 1,053.60 16.6K
11:07 1,053.15 1,053.15 1,053.02 1,053.04 5.3K
11:08 1,053.04 1,053.20 1,053.04 1,053.20 1.0K
11:09 1,053.20 1,053.22 1,053.02 1,053.02 3.5K
11:10 1,053.03 1,053.13 1,053.03 1,053.13 3.1K
11:11 1,053.17 1,053.17 1,053.17 1,053.17 2.3K
11:12 1,053.43 1,053.43 1,053.23 1,053.23 5.2K
11:13 1,053.24 1,053.24 1,053.17 1,053.19 3.1K
11:14 1,053.17 1,053.44 1,053.17 1,053.44 3.2K
11:15 1,053.44 1,053.54 1,053.40 1,053.54 1.8K
11:16 1,053.53 1,053.64 1,053.53 1,053.64 1.6K
11:17 1,053.70 1,054.24 1,053.70 1,054.24 2.3K
11:18 1,054.03 1,054.10 1,054.03 1,054.10 4.5K
11:19 1,054.10 1,054.12 1,054.08 1,054.08 2.3K
11:20 1,054.08 1,054.90 1,054.08 1,054.90 8.1K
11:21 1,054.94 1,054.95 1,054.86 1,054.86 1.3K
11:22 1,054.99 1,055.37 1,054.98 1,054.98 8.5K
11:23 1,055.04 1,055.05 1,054.94 1,054.94 3.9K
11:24 1,054.91 1,054.93 1,054.56 1,054.56 5.5K
11:25 1,054.19 1,054.19 1,053.85 1,053.85 8.4K
11:26 1,053.62 1,053.62 1,053.05 1,053.05 12.4K
11:27 1,053.05 1,053.05 1,053.02 1,053.04 7.0K
11:28 1,052.98 1,052.98 1,052.18 1,052.18 9.3K
11:29 1,052.18 1,052.35 1,052.09 1,052.35 5.7K
11:30 1,051.91 1,051.91 1,051.33 1,051.33 5.2K
11:31 1,051.39 1,051.39 1,051.06 1,051.06 9.9K
11:32 1,051.05 1,051.24 1,051.04 1,051.24 16.7K
11:33 1,051.28 1,051.67 1,051.28 1,051.67 26.2K
11:34 1,051.76 1,051.77 1,051.74 1,051.74 5.2K
11:35 1,051.85 1,051.98 1,051.85 1,051.98 7.1K
11:36 1,051.98 1,052.00 1,051.81 1,052.00 4.2K
11:37 1,051.89 1,051.89 1,051.76 1,051.76 3.7K
11:38 1,051.76 1,051.92 1,051.59 1,051.59 8.0K
11:39 1,051.45 1,051.45 1,050.95 1,051.07 4.5K
11:40 1,050.95 1,051.15 1,050.95 1,051.15 2.9K
11:41 1,051.13 1,051.13 1,051.01 1,051.07 1.7K
11:42 1,051.07 1,051.12 1,051.07 1,051.09 3.7K
11:43 1,051.33 1,051.56 1,051.33 1,051.33 9.2K
11:44 1,051.33 1,051.57 1,051.33 1,051.57 13.4K
11:45 1,051.55 1,051.74 1,051.10 1,051.10 17.7K
11:46 1,051.10 1,051.10 1,050.90 1,050.91 9.1K
11:47 1,050.85 1,050.85 1,050.72 1,050.74 5.8K
11:48 1,050.79 1,051.15 1,050.69 1,051.15 4.3K
11:49 1,051.23 1,051.25 1,050.73 1,050.73 7.9K
11:50 1,050.30 1,050.30 1,049.85 1,049.85 3.6K
11:51 1,049.85 1,049.85 1,049.80 1,049.80 1.0K
11:52 1,049.77 1,049.77 1,048.87 1,048.87 5.9K
11:53 1,048.75 1,048.75 1,048.53 1,048.69 4.4K
11:54 1,048.50 1,048.50 1,048.36 1,048.36 2.4K
11:55 1,048.39 1,048.39 1,048.31 1,048.31 1.7K
11:56 1,048.00 1,048.15 1,048.00 1,048.15 7.4K
11:57 1,048.10 1,048.20 1,048.09 1,048.20 2.8K
11:58 1,048.23 1,048.23 1,048.13 1,048.13 2.2K
11:59 1,048.10 1,048.13 1,048.01 1,048.09 3.7K
12:00 1,048.13 1,048.15 1,048.03 1,048.03 4.0K
12:01 1,048.03 1,048.03 1,047.78 1,047.78 3.7K
12:02 1,047.78 1,048.84 1,047.71 1,048.84 7.4K
12:03 1,049.27 1,049.39 1,049.27 1,049.39 3.7K
12:04 1,049.87 1,049.87 1,049.45 1,049.45 6.5K
12:05 1,049.45 1,049.45 1,049.07 1,049.07 4.1K
12:06 1,049.02 1,049.02 1,048.80 1,048.80 2.9K
12:07 1,048.76 1,048.87 1,048.76 1,048.87 2.1K
12:08 1,048.72 1,049.00 1,048.72 1,048.75 6.8K
12:09 1,048.67 1,048.71 1,048.64 1,048.71 3.1K
12:10 1,049.03 1,049.46 1,049.03 1,049.41 3.1K
12:11 1,049.41 1,049.43 1,049.30 1,049.41 2.3K
12:12 1,049.41 1,049.41 1,049.32 1,049.32 2.7K
12:13 1,049.21 1,049.48 1,049.21 1,049.48 1.2K
12:14 1,049.95 1,050.19 1,049.95 1,050.19 8.5K
12:15 1,050.26 1,050.83 1,049.93 1,050.83 2.6K
12:16 1,050.68 1,050.68 1,050.23 1,050.25 7.5K
12:17 1,050.24 1,050.74 1,050.24 1,050.74 1.4K
12:18 1,050.71 1,050.79 1,050.71 1,050.79 4.0K
12:19 1,050.72 1,050.77 1,050.37 1,050.38 6.5K
12:20 1,049.75 1,049.87 1,049.72 1,049.87 6.1K
12:21 1,049.89 1,049.89 1,049.85 1,049.86 4.2K
12:22 1,049.31 1,049.35 1,049.29 1,049.35 3.4K
12:23 1,049.25 1,049.25 1,049.21 1,049.21 2.8K
12:24 1,049.20 1,049.30 1,049.20 1,049.21 3.8K
12:25 1,049.18 1,049.42 1,049.18 1,049.42 0.8K
12:26 1,049.42 1,050.01 1,049.42 1,050.01 7.2K
12:27 1,050.03 1,050.15 1,050.03 1,050.15 9.0K
12:28 1,049.96 1,050.15 1,049.96 1,050.15 3.2K
12:29 1,050.17 1,050.17 1,049.92 1,049.92 3.5K
12:30 1,049.92 1,050.49 1,049.92 1,050.49 9.7K
12:31 1,050.49 1,050.94 1,050.49 1,050.94 3.0K
12:32 1,050.70 1,050.70 1,050.52 1,050.52 15.4K
12:33 1,050.43 1,050.43 1,050.21 1,050.21 4.9K
12:34 1,050.29 1,050.29 1,049.81 1,049.92 5.1K
12:35 1,049.92 1,050.06 1,049.71 1,049.71 3.3K
12:36 1,049.67 1,049.67 1,049.46 1,049.48 5.5K
12:37 1,049.49 1,049.91 1,049.49 1,049.91 4.9K
12:38 1,049.86 1,050.28 1,049.86 1,050.28 3.2K
12:39 1,050.28 1,050.42 1,050.28 1,050.29 4.2K
12:40 1,050.29 1,050.29 1,050.04 1,050.04 1.9K
12:41 1,049.98 1,049.98 1,049.91 1,049.91 0.4K
12:42 1,049.81 1,049.81 1,049.47 1,049.47 8.1K
12:43 1,049.51 1,049.63 1,049.46 1,049.63 2.9K
12:44 1,049.56 1,049.63 1,049.56 1,049.63 0.6K
12:45 1,049.37 1,049.50 1,049.37 1,049.38 5.1K
12:46 1,049.42 1,049.64 1,049.34 1,049.34 3.8K
12:47 1,049.40 1,049.40 1,049.10 1,049.10 2.5K
12:48 1,049.03 1,049.76 1,049.03 1,049.76 6.4K
12:49 1,049.81 1,049.84 1,049.63 1,049.65 2.4K
12:50 1,049.66 1,049.70 1,049.66 1,049.66 0.9K
12:51 1,049.65 1,049.65 1,049.42 1,049.42 2.4K
12:52 1,049.21 1,049.30 1,049.21 1,049.30 1.0K
12:53 1,049.53 1,049.53 1,049.39 1,049.39 5.5K
12:54 1,048.98 1,048.98 1,048.83 1,048.83 3.7K
12:55 1,048.83 1,048.83 1,048.64 1,048.66 5.4K
12:56 1,048.95 1,049.16 1,048.93 1,048.93 4.8K
12:57 1,048.90 1,049.37 1,048.89 1,049.37 5.5K
12:58 1,049.39 1,049.39 1,049.37 1,049.39 8.0K
12:59 1,049.38 1,049.38 1,049.24 1,049.24 3.3K
13:00 1,049.26 1,049.54 1,049.26 1,049.54 2.4K
13:01 1,049.66 1,049.66 1,049.60 1,049.60 0.7K
13:02 1,049.63 1,049.63 1,049.49 1,049.49 1.7K
13:03 1,049.49 1,049.49 1,048.36 1,048.36 9.6K
13:04 1,048.38 1,048.40 1,048.30 1,048.31 1.2K
13:05 1,048.31 1,048.34 1,048.16 1,048.18 7.8K
13:06 1,048.08 1,048.11 1,048.05 1,048.05 1.3K
13:07 1,048.59 1,048.60 1,048.55 1,048.55 5.9K
13:08 1,048.68 1,048.86 1,048.68 1,048.86 2.3K
13:09 1,048.97 1,049.02 1,048.97 1,049.02 0.7K
13:10 1,049.02 1,049.02 1,048.85 1,048.85 0.9K
13:11 1,048.77 1,049.02 1,048.77 1,049.02 3.0K
13:12 1,049.02 1,049.13 1,049.02 1,049.04 2.0K
13:13 1,049.12 1,049.12 1,048.94 1,049.06 12.9K
13:14 1,049.16 1,049.22 1,049.08 1,049.08 5.6K
13:15 1,049.08 1,049.08 1,048.29 1,048.29 12.2K
13:16 1,048.10 1,048.10 1,047.99 1,048.10 4.3K
13:17 1,048.10 1,048.10 1,047.91 1,047.91 3.3K
13:18 1,047.97 1,047.97 1,047.76 1,047.76 7.1K
13:19 1,047.87 1,047.87 1,047.65 1,047.65 9.1K
13:20 1,047.60 1,047.89 1,047.60 1,047.87 3.7K
13:21 1,047.63 1,047.72 1,047.61 1,047.61 6.4K
13:22 1,047.30 1,047.30 1,046.72 1,046.72 5.4K
13:23 1,046.64 1,046.64 1,046.50 1,046.50 4.5K
13:24 1,046.67 1,046.77 1,046.67 1,046.77 4.0K
13:25 1,046.82 1,047.51 1,046.72 1,047.51 3.6K
13:26 1,047.68 1,047.78 1,047.68 1,047.78 2.0K
13:27 1,047.59 1,047.59 1,047.54 1,047.54 1.1K
13:28 1,047.58 1,047.58 1,047.41 1,047.41 5.3K
13:29 1,047.17 1,047.27 1,046.92 1,047.27 8.7K
13:30 1,047.22 1,047.25 1,047.18 1,047.25 4.9K
13:31 1,047.15 1,047.54 1,047.15 1,047.54 3.9K
13:32 1,047.71 1,047.71 1,047.57 1,047.57 2.5K
13:33 1,047.44 1,047.72 1,047.33 1,047.53 8.1K
13:34 1,047.67 1,047.67 1,047.49 1,047.49 3.0K
13:35 1,047.30 1,047.69 1,047.30 1,047.69 4.6K
13:36 1,047.53 1,047.77 1,047.53 1,047.77 19.7K
13:37 1,048.10 1,048.27 1,048.09 1,048.09 13.7K
13:38 1,047.97 1,048.30 1,047.96 1,048.30 7.0K
13:39 1,048.32 1,048.53 1,048.14 1,048.14 8.5K
13:40 1,048.06 1,048.17 1,048.05 1,048.17 3.0K
13:41 1,048.15 1,048.15 1,048.01 1,048.01 2.5K
13:42 1,048.01 1,048.51 1,048.01 1,048.51 3.5K
13:43 1,048.96 1,049.01 1,048.96 1,048.97 8.5K
13:44 1,048.94 1,049.02 1,048.91 1,048.91 5.7K
13:45 1,048.89 1,049.13 1,048.89 1,048.89 12.7K
13:46 1,048.85 1,048.90 1,048.54 1,048.54 3.7K
13:47 1,048.53 1,048.58 1,048.26 1,048.26 15.0K
13:48 1,048.44 1,049.02 1,048.44 1,049.02 13.1K
13:49 1,049.11 1,049.11 1,048.90 1,048.90 3.9K
13:50 1,048.90 1,049.20 1,048.83 1,049.20 3.7K
13:51 1,049.35 1,049.39 1,049.32 1,049.32 4.3K
13:52 1,049.25 1,049.25 1,049.21 1,049.23 2.7K
13:53 1,049.11 1,049.23 1,049.07 1,049.23 6.1K
13:54 1,049.23 1,049.23 1,048.84 1,049.01 8.2K
13:55 1,048.93 1,048.93 1,048.60 1,048.70 6.1K
13:56 1,048.69 1,048.69 1,048.64 1,048.69 3.9K
13:57 1,048.58 1,048.85 1,048.58 1,048.85 5.9K
13:58 1,048.66 1,048.94 1,048.66 1,048.90 4.3K
13:59 1,049.00 1,049.00 1,048.62 1,048.62 14.2K
14:00 1,048.29 1,048.29 1,048.07 1,048.14 10.9K
14:01 1,048.76 1,048.84 1,048.30 1,048.30 12.7K
14:02 1,048.30 1,048.30 1,048.08 1,048.08 4.2K
14:03 1,048.08 1,048.38 1,048.08 1,048.38 2.7K
14:04 1,048.79 1,048.79 1,048.71 1,048.72 8.2K
14:05 1,048.72 1,048.78 1,048.47 1,048.47 5.4K
14:06 1,048.22 1,048.30 1,047.83 1,047.83 7.1K
14:07 1,047.83 1,047.83 1,047.79 1,047.79 1.3K
14:08 1,047.78 1,047.99 1,047.78 1,047.99 4.8K
14:09 1,048.05 1,048.25 1,048.05 1,048.25 3.7K
14:10 1,048.25 1,048.27 1,048.23 1,048.23 4.5K
14:11 1,048.25 1,048.25 1,047.36 1,047.36 7.6K
14:12 1,047.46 1,047.82 1,047.41 1,047.82 3.0K
14:13 1,047.82 1,047.89 1,047.74 1,047.89 2.0K
14:14 1,048.02 1,048.02 1,047.86 1,047.86 3.4K
14:15 1,047.86 1,047.86 1,047.71 1,047.71 2.3K
14:16 1,047.72 1,047.73 1,047.62 1,047.62 5.6K
14:17 1,047.60 1,047.60 1,047.37 1,047.37 3.5K
14:18 1,047.81 1,047.89 1,047.55 1,047.89 6.6K
14:19 1,048.12 1,048.12 1,047.73 1,047.74 4.8K
14:20 1,047.72 1,047.72 1,047.53 1,047.58 6.1K
14:21 1,047.69 1,047.69 1,047.61 1,047.61 3.7K
14:22 1,047.84 1,047.84 1,047.81 1,047.81 1.4K
14:23 1,047.87 1,048.30 1,047.87 1,048.30 4.6K
14:24 1,048.18 1,048.18 1,048.01 1,048.01 2.7K
14:25 1,047.98 1,047.99 1,047.84 1,047.93 6.0K
14:26 1,047.85 1,047.94 1,047.78 1,047.94 3.9K
14:27 1,047.94 1,047.94 1,047.92 1,047.92 0.9K
14:28 1,047.97 1,048.12 1,047.97 1,048.08 3.5K
14:29 1,048.03 1,048.66 1,048.03 1,048.66 6.8K
14:30 1,048.61 1,048.78 1,048.55 1,048.78 6.4K
14:31 1,048.72 1,048.72 1,047.93 1,048.18 7.0K
14:32 1,048.13 1,048.35 1,048.13 1,048.20 7.7K
14:33 1,048.12 1,048.12 1,047.88 1,048.00 4.3K
14:34 1,048.00 1,048.11 1,048.00 1,048.03 0.9K
14:35 1,048.33 1,048.43 1,048.33 1,048.43 0.7K
14:36 1,048.47 1,048.47 1,048.19 1,048.19 6.1K
14:37 1,048.23 1,048.23 1,047.95 1,047.95 4.6K
14:38 1,047.91 1,047.91 1,047.56 1,047.64 7.0K
14:39 1,047.60 1,047.60 1,047.41 1,047.41 0.7K
14:40 1,047.46 1,047.57 1,047.46 1,047.48 4.7K
14:41 1,047.34 1,047.45 1,047.34 1,047.45 4.4K
14:42 1,047.47 1,047.70 1,047.47 1,047.70 5.3K
14:43 1,047.89 1,047.97 1,047.77 1,047.77 3.4K
14:44 1,047.75 1,047.75 1,047.64 1,047.70 3.5K
14:45 1,047.67 1,047.71 1,047.67 1,047.71 14.2K
14:46 1,047.68 1,047.68 1,047.34 1,047.34 6.5K
14:47 1,047.35 1,047.60 1,047.35 1,047.56 7.9K
14:48 1,047.45 1,047.45 1,047.22 1,047.25 8.8K
14:49 1,047.47 1,047.66 1,047.47 1,047.66 2.8K
14:50 1,047.64 1,047.84 1,047.64 1,047.84 3.9K
14:51 1,047.84 1,047.84 1,047.26 1,047.65 11.6K
14:52 1,047.47 1,047.47 1,046.74 1,046.74 8.9K
14:53 1,046.43 1,046.70 1,046.43 1,046.45 9.1K
14:54 1,046.37 1,046.68 1,045.85 1,046.68 10.1K
14:55 1,046.71 1,046.71 1,046.47 1,046.47 1.2K
14:56 1,046.47 1,046.69 1,046.45 1,046.69 2.7K
14:57 1,046.63 1,046.65 1,046.36 1,046.65 7.0K
14:58 1,046.95 1,047.12 1,046.95 1,047.12 9.1K
14:59 1,047.12 1,047.12 1,047.00 1,047.00 9.8K
15:00 1,047.00 1,047.00 1,046.68 1,046.97 6.8K
15:01 1,046.92 1,046.92 1,046.42 1,046.42 10.2K
15:02 1,046.41 1,046.41 1,045.99 1,046.12 19.1K
15:03 1,046.04 1,046.04 1,045.15 1,045.15 11.7K
15:04 1,045.10 1,045.22 1,045.00 1,045.00 6.3K
15:05 1,045.10 1,045.31 1,045.04 1,045.31 10.4K
15:06 1,045.31 1,045.31 1,044.94 1,044.94 1.1K
15:07 1,044.92 1,045.34 1,044.92 1,045.34 7.5K
15:08 1,045.29 1,045.49 1,045.25 1,045.49 9.3K
15:09 1,045.22 1,045.28 1,044.80 1,044.80 6.4K
15:10 1,045.20 1,045.44 1,045.20 1,045.21 8.6K
15:11 1,045.27 1,045.54 1,045.27 1,045.36 5.1K
15:12 1,045.49 1,045.49 1,044.69 1,044.69 15.0K
15:13 1,044.73 1,045.37 1,044.73 1,045.37 8.6K
15:14 1,045.32 1,045.64 1,045.32 1,045.64 8.7K
15:15 1,045.78 1,046.38 1,045.78 1,046.38 10.3K
15:16 1,046.68 1,046.72 1,046.68 1,046.72 6.0K
15:17 1,046.80 1,046.80 1,046.52 1,046.52 20.0K
15:18 1,045.77 1,045.77 1,044.26 1,044.26 20.2K
15:19 1,044.05 1,044.05 1,042.93 1,042.93 17.0K
15:20 1,042.78 1,043.28 1,042.78 1,043.28 47.4K
15:21 1,043.55 1,043.95 1,043.55 1,043.95 20.2K
15:22 1,044.10 1,044.16 1,044.10 1,044.16 10.0K
15:23 1,044.16 1,044.16 1,043.95 1,043.95 4.5K
15:24 1,044.09 1,044.09 1,043.83 1,043.83 9.6K
15:25 1,043.47 1,043.48 1,043.03 1,043.03 17.9K
15:26 1,043.00 1,043.27 1,042.95 1,043.17 10.6K
15:27 1,042.94 1,043.01 1,042.62 1,043.01 9.5K
15:28 1,042.74 1,042.74 1,041.64 1,041.64 16.9K
15:29 1,041.63 1,041.69 1,041.48 1,041.48 4.7K
15:30 1,041.65 1,041.95 1,041.65 1,041.95 22.2K
15:31 1,042.64 1,043.21 1,042.64 1,043.21 12.2K
15:32 1,043.16 1,043.16 1,042.96 1,042.96 11.2K
15:33 1,043.08 1,043.21 1,043.08 1,043.21 13.0K
15:34 1,043.09 1,044.01 1,043.09 1,044.01 23.1K
15:35 1,044.11 1,044.20 1,043.87 1,043.87 14.9K
15:36 1,043.77 1,043.77 1,043.35 1,043.35 9.1K
15:37 1,043.45 1,043.45 1,042.80 1,042.91 11.3K
15:38 1,042.72 1,043.38 1,042.72 1,043.38 10.7K
15:39 1,043.66 1,043.75 1,043.44 1,043.44 8.5K
15:40 1,043.40 1,043.40 1,043.03 1,043.03 17.0K
15:41 1,043.14 1,043.36 1,043.14 1,043.24 9.8K
15:42 1,042.99 1,043.09 1,042.88 1,043.09 8.8K
15:43 1,043.08 1,043.22 1,042.95 1,043.12 13.0K
15:44 1,043.11 1,043.36 1,043.11 1,043.28 13.2K
15:45 1,043.34 1,043.52 1,043.34 1,043.37 16.8K
15:46 1,043.34 1,043.73 1,043.34 1,043.37 18.8K
15:47 1,043.47 1,043.53 1,043.04 1,043.04 19.5K
15:48 1,043.07 1,043.23 1,042.82 1,042.82 9.2K
15:49 1,043.14 1,043.94 1,043.14 1,043.94 16.4K
15:50 1,044.03 1,044.03 1,043.78 1,043.78 25.4K
15:51 1,043.77 1,043.79 1,043.68 1,043.79 15.8K
15:52 1,043.97 1,044.35 1,043.94 1,044.35 15.2K
15:53 1,044.42 1,044.43 1,044.31 1,044.31 14.8K
15:54 1,044.44 1,044.57 1,044.44 1,044.44 16.2K
15:55 1,044.21 1,044.61 1,043.87 1,044.61 44.2K
15:56 1,044.45 1,044.45 1,044.24 1,044.25 33.8K
15:57 1,044.36 1,044.36 1,044.28 1,044.28 22.8K
15:58 1,044.27 1,044.49 1,044.11 1,044.49 34.4K
15:59 1,044.53 1,044.90 1,044.53 1,044.84 58.7K
16:00 1,044.78 1,044.95 1,044.78 1,044.95 1,453.6K
16:01 1,044.95 1,044.95 1,044.95 1,044.95 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available