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 1,038.28 1,041.37 1,038.28 1,041.37 57.8K
09:31 1,041.32 1,041.32 1,040.05 1,040.05 7.4K
09:32 1,040.08 1,040.49 1,040.08 1,040.49 1.3K
09:33 1,040.91 1,041.51 1,040.91 1,041.51 3.3K
09:34 1,041.68 1,042.09 1,041.68 1,042.07 14.6K
09:35 1,042.28 1,042.28 1,039.03 1,039.03 3.3K
09:36 1,039.11 1,039.16 1,039.01 1,039.01 8.3K
09:37 1,039.01 1,039.01 1,038.84 1,038.99 2.2K
09:38 1,039.06 1,039.46 1,039.06 1,039.46 4.0K
09:39 1,039.50 1,039.50 1,039.48 1,039.48 2.2K
09:40 1,039.85 1,042.28 1,039.85 1,042.16 16.9K
09:41 1,042.16 1,042.47 1,042.16 1,042.19 10.5K
09:42 1,041.94 1,042.89 1,041.94 1,042.89 2.7K
09:43 1,042.88 1,042.88 1,041.88 1,041.88 9.7K
09:44 1,041.03 1,041.03 1,040.93 1,040.93 21.3K
09:45 1,039.24 1,039.24 1,038.61 1,038.63 24.1K
09:46 1,038.34 1,039.08 1,038.34 1,038.71 5.4K
09:47 1,037.80 1,038.79 1,037.80 1,038.79 10.7K
09:48 1,038.60 1,039.45 1,038.60 1,039.08 5.9K
09:49 1,038.92 1,038.95 1,038.91 1,038.91 5.1K
09:50 1,037.91 1,038.60 1,037.91 1,038.60 8.9K
09:51 1,038.61 1,038.65 1,038.55 1,038.55 3.9K
09:52 1,038.56 1,038.56 1,037.82 1,037.82 7.2K
09:53 1,038.26 1,039.90 1,038.26 1,039.90 12.7K
09:54 1,040.02 1,040.02 1,039.48 1,039.48 13.0K
09:55 1,039.83 1,039.96 1,039.83 1,039.96 3.1K
09:56 1,039.35 1,039.49 1,039.16 1,039.16 4.7K
09:57 1,038.93 1,039.32 1,038.93 1,039.22 2.5K
09:58 1,039.17 1,039.51 1,039.17 1,039.51 1.3K
09:59 1,039.54 1,039.68 1,039.37 1,039.68 6.8K
10:00 1,039.56 1,040.37 1,039.56 1,039.56 16.3K
10:01 1,039.78 1,039.84 1,039.34 1,039.84 3.7K
10:02 1,039.75 1,041.09 1,039.56 1,041.09 7.5K
10:03 1,040.92 1,041.29 1,040.92 1,041.11 3.8K
10:04 1,041.00 1,041.08 1,040.04 1,040.21 6.4K
10:05 1,040.12 1,040.39 1,040.12 1,040.25 7.3K
10:06 1,040.04 1,040.04 1,039.82 1,039.82 7.9K
10:07 1,039.84 1,039.89 1,039.64 1,039.89 3.2K
10:08 1,039.91 1,040.57 1,039.87 1,040.57 5.5K
10:09 1,040.76 1,041.86 1,040.76 1,041.86 8.8K
10:10 1,042.23 1,042.34 1,041.54 1,041.54 11.5K
10:11 1,040.89 1,041.10 1,040.26 1,041.10 19.2K
10:12 1,040.99 1,040.99 1,040.58 1,040.90 5.3K
10:13 1,041.08 1,041.08 1,040.73 1,040.84 3.0K
10:14 1,040.89 1,040.95 1,040.89 1,040.92 4.7K
10:15 1,040.92 1,040.92 1,040.34 1,040.48 3.7K
10:16 1,040.56 1,040.97 1,040.56 1,040.97 3.9K
10:17 1,040.51 1,040.51 1,040.13 1,040.17 9.2K
10:18 1,040.55 1,040.55 1,039.99 1,039.99 5.7K
10:19 1,040.32 1,040.34 1,039.90 1,039.90 6.5K
10:20 1,040.56 1,041.15 1,040.56 1,041.15 7.9K
10:21 1,041.08 1,041.21 1,040.83 1,040.83 8.6K
10:22 1,040.96 1,041.01 1,040.92 1,040.92 3.8K
10:23 1,040.79 1,040.79 1,039.84 1,039.91 7.0K
10:24 1,040.57 1,040.57 1,039.96 1,039.97 5.3K
10:25 1,040.03 1,040.03 1,039.65 1,039.74 3.8K
10:26 1,039.84 1,040.25 1,039.78 1,040.10 3.3K
10:27 1,040.10 1,040.10 1,039.76 1,039.76 9.8K
10:28 1,039.55 1,039.55 1,039.37 1,039.47 7.9K
10:29 1,039.56 1,039.56 1,039.18 1,039.25 9.8K
10:30 1,039.05 1,039.06 1,038.86 1,038.86 5.9K
10:31 1,037.96 1,038.00 1,037.28 1,037.28 14.0K
10:32 1,037.92 1,038.09 1,037.92 1,038.09 7.5K
10:33 1,037.57 1,037.76 1,037.52 1,037.55 8.6K
10:34 1,037.37 1,037.37 1,036.64 1,036.64 8.7K
10:35 1,036.69 1,036.95 1,036.69 1,036.93 4.6K
10:36 1,037.57 1,037.80 1,037.57 1,037.80 3.3K
10:37 1,037.80 1,037.97 1,037.80 1,037.94 2.1K
10:38 1,037.94 1,038.00 1,037.94 1,038.00 1.0K
10:39 1,038.38 1,038.96 1,038.38 1,038.96 5.2K
10:40 1,038.93 1,038.93 1,038.17 1,038.44 6.5K
10:41 1,038.44 1,038.65 1,038.44 1,038.65 1.4K
10:42 1,038.75 1,038.86 1,038.74 1,038.74 4.9K
10:43 1,038.92 1,038.92 1,038.80 1,038.80 3.8K
10:44 1,038.69 1,038.72 1,038.67 1,038.67 1.2K
10:45 1,038.54 1,038.54 1,038.32 1,038.32 3.7K
10:46 1,038.34 1,038.56 1,038.34 1,038.51 4.0K
10:47 1,038.51 1,038.65 1,038.48 1,038.48 2.1K
10:48 1,038.51 1,038.51 1,038.28 1,038.28 1.6K
10:49 1,038.24 1,038.26 1,038.09 1,038.26 4.2K
10:50 1,038.29 1,038.29 1,038.21 1,038.21 3.3K
10:51 1,038.29 1,038.29 1,038.10 1,038.10 7.8K
10:52 1,038.09 1,038.44 1,038.09 1,038.44 2.3K
10:53 1,038.54 1,038.54 1,038.52 1,038.52 3.0K
10:54 1,038.42 1,038.44 1,038.36 1,038.36 3.5K
10:55 1,038.43 1,038.58 1,038.43 1,038.58 3.2K
10:56 1,038.45 1,038.55 1,038.45 1,038.55 3.9K
10:57 1,038.55 1,038.55 1,038.41 1,038.46 3.0K
10:58 1,038.51 1,038.51 1,038.46 1,038.46 6.1K
10:59 1,038.45 1,038.76 1,038.45 1,038.68 4.7K
11:00 1,038.67 1,038.67 1,038.39 1,038.48 5.5K
11:01 1,038.45 1,038.47 1,037.94 1,037.94 7.5K
11:02 1,037.86 1,037.86 1,037.70 1,037.70 6.3K
11:03 1,037.70 1,037.70 1,037.11 1,037.11 5.3K
11:04 1,037.11 1,037.21 1,037.07 1,037.21 4.2K
11:05 1,037.42 1,037.42 1,037.37 1,037.38 2.1K
11:06 1,037.40 1,037.84 1,037.20 1,037.84 6.0K
11:07 1,037.84 1,038.16 1,037.84 1,038.16 6.6K
11:08 1,038.11 1,038.16 1,038.04 1,038.04 3.3K
11:09 1,038.04 1,038.04 1,037.62 1,037.91 2.7K
11:10 1,037.77 1,037.77 1,037.32 1,037.32 8.4K
11:11 1,037.22 1,037.22 1,037.12 1,037.15 3.0K
11:12 1,037.07 1,037.08 1,036.95 1,037.08 2.7K
11:13 1,036.98 1,037.27 1,036.95 1,037.24 2.5K
11:14 1,037.73 1,037.73 1,037.58 1,037.61 4.9K
11:15 1,037.67 1,037.67 1,037.47 1,037.47 4.6K
11:16 1,037.47 1,037.47 1,037.21 1,037.26 4.2K
11:17 1,037.26 1,037.44 1,037.26 1,037.44 2.2K
11:18 1,037.48 1,037.74 1,037.48 1,037.63 2.0K
11:19 1,037.63 1,038.39 1,037.56 1,038.39 5.6K
11:20 1,038.68 1,038.87 1,038.53 1,038.53 3.7K
11:21 1,038.42 1,038.42 1,038.36 1,038.36 2.5K
11:22 1,038.37 1,038.47 1,038.37 1,038.43 3.5K
11:23 1,038.39 1,038.51 1,038.39 1,038.51 3.1K
11:24 1,038.51 1,038.51 1,038.44 1,038.44 3.2K
11:25 1,038.45 1,038.49 1,037.84 1,037.84 5.9K
11:26 1,037.84 1,038.10 1,037.84 1,038.10 1.3K
11:27 1,038.52 1,038.72 1,038.52 1,038.56 8.5K
11:28 1,038.46 1,038.64 1,038.46 1,038.64 1.8K
11:29 1,038.60 1,038.89 1,038.60 1,038.89 4.9K
11:30 1,038.89 1,039.06 1,038.89 1,038.97 9.0K
11:31 1,039.13 1,039.13 1,038.99 1,038.99 2.1K
11:32 1,038.95 1,039.11 1,038.95 1,039.05 5.3K
11:33 1,039.05 1,039.12 1,039.05 1,039.12 4.1K
11:34 1,039.47 1,039.58 1,039.38 1,039.38 7.6K
11:35 1,039.54 1,039.66 1,039.49 1,039.66 2.8K
11:36 1,039.64 1,039.68 1,039.64 1,039.68 1.2K
11:37 1,039.96 1,039.96 1,039.66 1,039.66 4.6K
11:38 1,039.31 1,039.31 1,039.17 1,039.17 5.8K
11:39 1,039.09 1,039.09 1,039.05 1,039.05 3.3K
11:40 1,038.98 1,038.98 1,038.72 1,038.72 8.8K
11:41 1,038.75 1,038.75 1,038.75 1,038.75 1.3K
11:42 1,038.65 1,038.92 1,038.65 1,038.82 6.0K
11:43 1,038.79 1,038.92 1,038.71 1,038.90 14.8K
11:44 1,038.92 1,039.08 1,038.81 1,038.81 3.4K
11:45 1,038.81 1,038.91 1,038.46 1,038.46 5.3K
11:46 1,038.44 1,038.46 1,038.44 1,038.46 0.4K
11:47 1,038.29 1,038.64 1,038.29 1,038.64 2.8K
11:48 1,038.92 1,038.92 1,038.82 1,038.89 2.9K
11:49 1,038.57 1,038.57 1,038.36 1,038.36 7.2K
11:50 1,038.20 1,038.20 1,037.83 1,037.98 8.8K
11:51 1,037.99 1,038.01 1,037.91 1,038.01 9.4K
11:52 1,038.03 1,038.03 1,038.03 1,038.03 0.7K
11:53 1,038.03 1,038.07 1,038.03 1,038.07 0.7K
11:54 1,038.07 1,038.41 1,038.07 1,038.32 4.3K
11:55 1,038.26 1,038.77 1,038.26 1,038.77 3.1K
11:56 1,038.61 1,038.88 1,038.61 1,038.88 2.8K
11:57 1,039.21 1,039.81 1,039.21 1,039.81 3.2K
11:58 1,040.52 1,040.81 1,040.52 1,040.81 7.7K
11:59 1,040.87 1,041.17 1,040.87 1,041.05 6.3K
12:00 1,041.32 1,041.32 1,040.69 1,040.69 18.0K
12:01 1,040.98 1,040.98 1,039.99 1,039.99 8.8K
12:02 1,039.95 1,039.95 1,039.81 1,039.95 6.9K
12:03 1,039.95 1,040.91 1,039.69 1,040.91 6.3K
12:04 1,041.04 1,041.09 1,041.04 1,041.04 3.5K
12:05 1,040.82 1,040.86 1,040.82 1,040.86 1.6K
12:06 1,040.85 1,041.06 1,040.85 1,041.06 2.1K
12:07 1,041.01 1,041.14 1,041.01 1,041.14 3.5K
12:08 1,041.14 1,041.30 1,041.14 1,041.30 0.5K
12:09 1,041.36 1,041.62 1,041.36 1,041.62 1.7K
12:10 1,041.62 1,042.11 1,041.62 1,042.08 2.1K
12:11 1,042.08 1,042.36 1,042.08 1,042.16 11.6K
12:12 1,042.14 1,042.15 1,042.14 1,042.15 5.7K
12:13 1,042.15 1,042.33 1,042.11 1,042.33 4.4K
12:14 1,042.33 1,042.33 1,042.29 1,042.30 1.5K
12:15 1,042.30 1,042.53 1,042.30 1,042.53 3.9K
12:16 1,042.53 1,042.60 1,042.53 1,042.60 3.1K
12:17 1,042.72 1,042.72 1,042.62 1,042.64 1.7K
12:18 1,042.57 1,042.57 1,042.48 1,042.48 1.0K
12:19 1,042.84 1,042.85 1,042.81 1,042.81 7.6K
12:20 1,042.78 1,042.85 1,042.77 1,042.85 1.7K
12:21 1,042.83 1,043.11 1,042.83 1,043.05 2.1K
12:22 1,042.84 1,042.84 1,042.82 1,042.82 1.3K
12:23 1,042.84 1,042.84 1,042.69 1,042.69 6.8K
12:24 1,042.67 1,042.73 1,042.67 1,042.73 2.0K
12:25 1,042.81 1,042.81 1,042.77 1,042.77 1.9K
12:26 1,042.77 1,042.77 1,042.63 1,042.70 2.0K
12:27 1,042.76 1,043.19 1,042.76 1,043.19 7.8K
12:28 1,043.20 1,043.73 1,043.20 1,043.73 3.4K
12:29 1,043.94 1,044.00 1,043.94 1,043.98 8.1K
12:30 1,043.94 1,043.98 1,043.79 1,043.79 2.6K
12:31 1,043.72 1,043.80 1,043.70 1,043.80 1.8K
12:32 1,043.76 1,044.31 1,043.76 1,044.31 0.8K
12:33 1,044.31 1,044.31 1,043.89 1,043.89 7.5K
12:34 1,043.75 1,043.75 1,043.55 1,043.65 2.1K
12:35 1,043.84 1,043.88 1,043.84 1,043.88 6.9K
12:36 1,043.84 1,043.85 1,043.78 1,043.78 0.8K
12:37 1,043.75 1,043.75 1,043.69 1,043.69 0.2K
12:38 1,043.69 1,043.69 1,043.57 1,043.69 4.5K
12:39 1,043.67 1,043.67 1,043.57 1,043.57 1.0K
12:40 1,043.57 1,043.94 1,043.57 1,043.94 4.9K
12:41 1,043.99 1,044.00 1,043.83 1,043.83 1.4K
12:42 1,043.83 1,043.96 1,043.83 1,043.96 0.2K
12:43 1,044.04 1,044.09 1,044.04 1,044.09 3.9K
12:44 1,044.31 1,044.44 1,044.31 1,044.44 6.2K
12:45 1,044.42 1,044.44 1,044.42 1,044.42 4.2K
12:46 1,044.44 1,044.47 1,044.23 1,044.31 6.4K
12:47 1,044.41 1,044.74 1,044.41 1,044.58 8.5K
12:48 1,044.34 1,044.42 1,044.23 1,044.42 4.5K
12:49 1,044.41 1,044.41 1,044.31 1,044.33 3.3K
12:50 1,044.36 1,044.47 1,044.36 1,044.44 2.5K
12:51 1,044.52 1,044.83 1,044.52 1,044.79 10.5K
12:52 1,044.78 1,044.78 1,044.52 1,044.54 6.8K
12:53 1,044.54 1,044.64 1,044.54 1,044.63 3.1K
12:54 1,044.47 1,044.47 1,044.23 1,044.30 6.6K
12:55 1,044.30 1,044.30 1,044.28 1,044.28 3.0K
12:56 1,044.23 1,044.27 1,044.08 1,044.27 4.9K
12:57 1,044.43 1,044.75 1,044.43 1,044.75 4.0K
12:58 1,044.72 1,044.84 1,044.67 1,044.84 2.4K
12:59 1,044.91 1,045.45 1,044.91 1,045.45 8.5K
13:00 1,045.45 1,045.76 1,045.45 1,045.76 3.6K
13:01 1,045.76 1,045.76 1,045.63 1,045.65 1.6K
13:02 1,045.80 1,046.12 1,045.80 1,046.12 9.7K
13:03 1,046.03 1,046.11 1,046.03 1,046.11 2.5K
13:04 1,046.05 1,046.05 1,045.96 1,045.96 0.3K
13:05 1,045.93 1,045.99 1,045.87 1,045.87 7.7K
13:06 1,045.82 1,045.86 1,045.76 1,045.86 3.3K
13:07 1,046.06 1,046.15 1,045.71 1,045.71 16.5K
13:08 1,045.43 1,045.52 1,045.30 1,045.41 13.6K
13:09 1,045.38 1,045.38 1,045.07 1,045.07 6.9K
13:10 1,045.21 1,045.34 1,045.21 1,045.31 3.5K
13:11 1,045.29 1,045.43 1,045.29 1,045.43 1.8K
13:12 1,045.50 1,045.50 1,045.13 1,045.43 10.3K
13:13 1,045.43 1,045.47 1,045.42 1,045.47 1.4K
13:14 1,045.75 1,045.77 1,045.71 1,045.77 5.1K
13:15 1,045.63 1,045.79 1,045.43 1,045.43 8.4K
13:16 1,044.53 1,044.70 1,044.53 1,044.70 56.7K
13:17 1,044.70 1,044.80 1,044.70 1,044.80 4.5K
13:18 1,044.80 1,044.80 1,044.47 1,044.47 3.1K
13:19 1,044.70 1,044.88 1,044.70 1,044.72 6.3K
13:20 1,044.64 1,044.75 1,044.52 1,044.52 4.3K
13:21 1,044.52 1,044.54 1,044.24 1,044.24 2.1K
13:22 1,044.25 1,044.25 1,044.09 1,044.09 2.6K
13:23 1,044.09 1,044.17 1,044.09 1,044.17 1.1K
13:24 1,044.18 1,044.45 1,044.18 1,044.45 4.0K
13:25 1,044.45 1,044.63 1,044.45 1,044.63 1.0K
13:26 1,044.96 1,044.96 1,044.84 1,044.84 3.2K
13:27 1,044.37 1,044.52 1,044.36 1,044.52 4.2K
13:28 1,044.52 1,044.52 1,044.22 1,044.22 2.6K
13:29 1,044.07 1,044.07 1,044.01 1,044.03 2.8K
13:30 1,043.99 1,044.01 1,043.97 1,043.97 1.4K
13:31 1,043.96 1,044.23 1,043.96 1,044.21 3.0K
13:32 1,044.17 1,044.17 1,043.88 1,043.88 4.2K
13:33 1,043.84 1,043.84 1,043.51 1,043.51 4.0K
13:34 1,043.74 1,043.74 1,043.26 1,043.26 7.1K
13:35 1,043.26 1,043.30 1,043.20 1,043.20 1.0K
13:36 1,043.18 1,043.25 1,043.18 1,043.22 1.2K
13:37 1,043.18 1,043.22 1,043.18 1,043.19 3.0K
13:38 1,043.25 1,043.38 1,043.25 1,043.35 5.0K
13:39 1,043.26 1,043.52 1,043.26 1,043.49 5.3K
13:40 1,043.60 1,043.73 1,043.60 1,043.73 8.4K
13:41 1,043.72 1,043.84 1,043.72 1,043.84 5.0K
13:42 1,044.56 1,044.73 1,044.56 1,044.73 5.7K
13:43 1,044.59 1,044.59 1,044.38 1,044.38 1.8K
13:44 1,044.38 1,044.56 1,044.38 1,044.56 2.2K
13:45 1,044.75 1,045.04 1,044.75 1,045.04 4.4K
13:46 1,045.05 1,045.23 1,045.05 1,045.23 3.4K
13:47 1,045.23 1,045.23 1,045.13 1,045.13 0.7K
13:48 1,045.73 1,045.84 1,045.73 1,045.77 8.5K
13:49 1,045.78 1,045.78 1,045.14 1,045.28 6.9K
13:50 1,045.21 1,045.38 1,045.20 1,045.38 2.0K
13:51 1,045.55 1,045.59 1,045.55 1,045.59 1.8K
13:52 1,045.60 1,045.73 1,045.54 1,045.56 13.2K
13:53 1,045.73 1,045.86 1,045.68 1,045.86 6.9K
13:54 1,045.84 1,045.84 1,045.83 1,045.84 3.7K
13:55 1,045.84 1,045.91 1,045.84 1,045.87 2.3K
13:56 1,045.87 1,045.91 1,045.87 1,045.91 2.5K
13:57 1,046.02 1,046.14 1,045.97 1,046.14 7.5K
13:58 1,046.33 1,046.33 1,046.20 1,046.28 6.7K
13:59 1,046.17 1,046.17 1,046.04 1,046.04 4.7K
14:00 1,045.98 1,046.00 1,045.98 1,046.00 1.9K
14:01 1,046.00 1,046.23 1,046.00 1,046.18 2.2K
14:02 1,046.43 1,046.43 1,046.04 1,046.04 10.7K
14:03 1,046.11 1,046.44 1,046.11 1,046.44 5.1K
14:04 1,046.42 1,046.44 1,046.41 1,046.41 2.1K
14:05 1,046.41 1,046.41 1,046.35 1,046.38 1.6K
14:06 1,046.35 1,047.29 1,046.35 1,047.29 7.7K
14:07 1,047.36 1,047.76 1,047.36 1,047.76 4.7K
14:08 1,047.88 1,047.92 1,047.77 1,047.83 4.6K
14:09 1,047.85 1,047.85 1,047.50 1,047.50 6.4K
14:10 1,047.61 1,047.77 1,047.58 1,047.77 8.0K
14:11 1,047.78 1,047.90 1,047.78 1,047.79 1.5K
14:12 1,047.79 1,047.89 1,047.79 1,047.81 1.6K
14:13 1,047.73 1,047.87 1,047.73 1,047.87 4.4K
14:14 1,047.80 1,047.93 1,047.80 1,047.93 1.2K
14:15 1,047.93 1,048.30 1,047.93 1,048.21 6.0K
14:16 1,048.11 1,048.11 1,048.02 1,048.02 5.4K
14:17 1,048.02 1,048.05 1,048.02 1,048.04 2.3K
14:18 1,048.13 1,048.29 1,048.13 1,048.13 4.0K
14:19 1,048.12 1,048.12 1,048.06 1,048.06 4.5K
14:20 1,048.08 1,048.68 1,048.08 1,048.68 6.3K
14:21 1,048.97 1,049.00 1,048.97 1,049.00 5.5K
14:22 1,049.32 1,049.63 1,049.32 1,049.63 6.6K
14:23 1,049.59 1,049.59 1,049.54 1,049.54 0.9K
14:24 1,049.56 1,049.59 1,049.40 1,049.40 3.8K
14:25 1,049.29 1,049.29 1,048.55 1,048.55 5.4K
14:26 1,048.53 1,048.53 1,048.53 1,048.53 3.3K
14:27 1,048.63 1,049.05 1,048.63 1,049.05 8.1K
14:28 1,049.05 1,049.59 1,049.05 1,049.59 7.5K
14:29 1,049.49 1,049.65 1,049.47 1,049.47 5.0K
14:30 1,049.47 1,049.56 1,049.43 1,049.56 2.4K
14:31 1,049.76 1,049.76 1,049.62 1,049.66 10.9K
14:32 1,049.64 1,049.80 1,049.64 1,049.80 3.2K
14:33 1,050.45 1,050.45 1,050.08 1,050.08 14.0K
14:34 1,050.09 1,050.11 1,050.05 1,050.09 3.5K
14:35 1,050.10 1,050.14 1,049.86 1,049.86 3.9K
14:36 1,049.71 1,049.71 1,049.10 1,049.10 12.5K
14:37 1,048.98 1,048.98 1,048.53 1,048.69 10.3K
14:38 1,048.70 1,048.83 1,048.70 1,048.73 15.2K
14:39 1,048.77 1,048.88 1,048.70 1,048.88 5.0K
14:40 1,048.98 1,049.16 1,048.91 1,049.16 5.1K
14:41 1,049.28 1,049.55 1,049.28 1,049.54 9.0K
14:42 1,049.47 1,049.47 1,048.82 1,048.82 6.4K
14:43 1,048.83 1,048.85 1,048.61 1,048.61 11.2K
14:44 1,049.17 1,049.17 1,048.49 1,048.49 16.1K
14:45 1,048.49 1,048.49 1,048.16 1,048.16 10.9K
14:46 1,048.14 1,048.38 1,048.14 1,048.38 6.8K
14:47 1,048.38 1,048.47 1,048.30 1,048.30 5.8K
14:48 1,048.13 1,048.33 1,048.10 1,048.26 10.0K
14:49 1,048.26 1,048.49 1,048.22 1,048.49 3.3K
14:50 1,048.49 1,048.49 1,048.15 1,048.15 1.9K
14:51 1,048.19 1,048.42 1,048.19 1,048.42 3.0K
14:52 1,048.42 1,048.79 1,048.28 1,048.79 5.0K
14:53 1,048.85 1,048.85 1,048.83 1,048.83 7.6K
14:54 1,048.86 1,048.86 1,048.81 1,048.83 1.5K
14:55 1,048.82 1,048.82 1,048.63 1,048.68 6.3K
14:56 1,048.85 1,048.85 1,048.71 1,048.78 11.4K
14:57 1,048.89 1,049.19 1,048.89 1,049.19 5.1K
14:58 1,048.99 1,049.03 1,048.99 1,049.03 5.0K
14:59 1,048.97 1,048.99 1,048.92 1,048.92 0.7K
15:00 1,048.88 1,048.96 1,048.61 1,048.61 7.9K
15:01 1,048.62 1,048.73 1,048.47 1,048.73 23.6K
15:02 1,048.75 1,048.78 1,048.67 1,048.67 3.7K
15:03 1,048.22 1,048.27 1,048.21 1,048.27 13.0K
15:04 1,048.19 1,048.85 1,048.19 1,048.85 18.7K
15:05 1,048.90 1,049.11 1,048.90 1,049.11 9.1K
15:06 1,049.14 1,049.14 1,048.77 1,048.77 14.5K
15:07 1,048.80 1,048.80 1,048.28 1,048.28 6.9K
15:08 1,048.35 1,048.45 1,048.35 1,048.42 2.3K
15:09 1,048.45 1,048.68 1,048.36 1,048.68 5.6K
15:10 1,048.68 1,048.68 1,048.30 1,048.30 7.4K
15:11 1,048.35 1,049.27 1,048.28 1,049.27 10.1K
15:12 1,049.32 1,049.68 1,049.31 1,049.68 15.5K
15:13 1,049.97 1,050.15 1,049.97 1,050.13 16.9K
15:14 1,049.96 1,050.06 1,049.96 1,049.97 6.5K
15:15 1,050.31 1,051.07 1,050.31 1,050.52 20.2K
15:16 1,050.91 1,050.91 1,050.77 1,050.77 12.1K
15:17 1,050.77 1,050.77 1,050.29 1,050.29 9.5K
15:18 1,050.25 1,050.56 1,050.25 1,050.53 5.8K
15:19 1,050.77 1,051.47 1,050.77 1,051.47 8.8K
15:20 1,051.35 1,051.41 1,051.20 1,051.27 11.1K
15:21 1,051.27 1,051.38 1,051.05 1,051.08 8.2K
15:22 1,051.08 1,051.08 1,050.88 1,050.93 5.3K
15:23 1,050.77 1,050.78 1,050.67 1,050.67 7.6K
15:24 1,050.69 1,050.94 1,050.16 1,050.16 6.7K
15:25 1,050.02 1,050.02 1,049.69 1,049.69 9.7K
15:26 1,049.71 1,049.71 1,048.87 1,048.87 3.2K
15:27 1,048.82 1,048.82 1,048.66 1,048.70 2.6K
15:28 1,048.71 1,048.81 1,048.26 1,048.33 5.6K
15:29 1,048.31 1,048.51 1,048.28 1,048.39 6.3K
15:30 1,048.25 1,048.28 1,047.96 1,047.96 8.8K
15:31 1,047.75 1,047.79 1,047.75 1,047.75 6.5K
15:32 1,047.45 1,047.96 1,047.45 1,047.96 11.4K
15:33 1,048.20 1,048.21 1,048.10 1,048.17 8.9K
15:34 1,048.17 1,048.17 1,047.99 1,047.99 1.4K
15:35 1,047.98 1,048.38 1,047.98 1,048.38 6.7K
15:36 1,048.47 1,049.02 1,048.47 1,049.02 15.1K
15:37 1,049.01 1,049.43 1,049.01 1,049.32 14.9K
15:38 1,049.38 1,049.38 1,049.22 1,049.35 15.1K
15:39 1,049.35 1,049.63 1,049.35 1,049.63 21.7K
15:40 1,049.41 1,049.56 1,049.31 1,049.56 8.0K
15:41 1,049.50 1,049.54 1,049.39 1,049.39 3.7K
15:42 1,049.40 1,049.50 1,049.40 1,049.50 6.0K
15:43 1,049.43 1,049.58 1,049.43 1,049.55 9.6K
15:44 1,049.68 1,049.68 1,049.35 1,049.35 8.3K
15:45 1,049.32 1,049.32 1,048.94 1,049.03 8.2K
15:46 1,048.75 1,048.75 1,048.49 1,048.49 9.4K
15:47 1,048.63 1,048.63 1,048.34 1,048.34 13.7K
15:48 1,048.36 1,048.40 1,048.21 1,048.40 21.8K
15:49 1,048.53 1,048.85 1,048.53 1,048.85 14.3K
15:50 1,049.80 1,050.46 1,049.80 1,049.93 53.5K
15:51 1,049.81 1,049.93 1,049.75 1,049.93 10.3K
15:52 1,050.04 1,050.57 1,050.04 1,050.33 22.9K
15:53 1,050.30 1,050.30 1,050.26 1,050.28 17.5K
15:54 1,050.22 1,050.30 1,050.20 1,050.25 35.0K
15:55 1,050.13 1,050.35 1,049.72 1,049.72 28.7K
15:56 1,049.50 1,050.05 1,049.50 1,050.05 36.3K
15:57 1,049.92 1,049.92 1,049.79 1,049.89 28.8K
15:58 1,049.89 1,050.15 1,049.83 1,050.15 37.3K
15:59 1,050.09 1,050.41 1,050.09 1,050.36 60.5K
16:00 1,050.42 1,050.42 1,050.36 1,050.36 1,251.0K
16:01 1,050.36 1,050.36 1,050.36 1,050.36 8.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available