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 1,050.89 1,050.89 1,047.58 1,047.58 60.6K
09:31 1,047.41 1,047.41 1,045.80 1,045.80 7.6K
09:32 1,046.82 1,046.82 1,046.21 1,046.21 7.6K
09:33 1,046.26 1,047.38 1,046.26 1,047.38 8.7K
09:34 1,047.99 1,048.24 1,047.99 1,048.02 11.3K
09:35 1,048.24 1,049.18 1,048.24 1,048.95 7.8K
09:36 1,048.82 1,049.12 1,048.82 1,049.12 8.1K
09:37 1,049.12 1,049.12 1,048.22 1,048.22 5.7K
09:38 1,048.37 1,048.45 1,048.23 1,048.45 12.3K
09:39 1,048.63 1,048.81 1,048.63 1,048.81 8.1K
09:40 1,048.87 1,049.02 1,048.78 1,048.78 3.6K
09:41 1,048.75 1,048.75 1,047.81 1,048.18 8.7K
09:42 1,047.25 1,047.25 1,046.76 1,046.76 7.2K
09:43 1,045.82 1,046.73 1,045.82 1,046.73 9.1K
09:44 1,046.75 1,047.77 1,046.62 1,047.77 5.6K
09:45 1,049.07 1,050.50 1,049.07 1,050.22 31.1K
09:46 1,050.22 1,050.22 1,048.31 1,048.31 10.0K
09:47 1,047.73 1,047.73 1,046.99 1,046.99 10.7K
09:48 1,046.34 1,047.51 1,046.23 1,047.51 20.9K
09:49 1,047.39 1,047.49 1,047.16 1,047.49 7.5K
09:50 1,047.45 1,048.56 1,047.45 1,048.56 9.7K
09:51 1,048.41 1,048.65 1,048.41 1,048.65 6.0K
09:52 1,048.71 1,048.71 1,048.12 1,048.12 11.3K
09:53 1,047.86 1,047.86 1,047.74 1,047.81 9.5K
09:54 1,047.74 1,047.74 1,047.41 1,047.43 22.6K
09:55 1,047.39 1,047.80 1,047.39 1,047.80 19.2K
09:56 1,047.65 1,048.05 1,047.51 1,048.05 11.1K
09:57 1,048.03 1,048.32 1,048.03 1,048.24 5.1K
09:58 1,048.40 1,048.91 1,048.40 1,048.91 23.4K
09:59 1,049.05 1,049.07 1,049.04 1,049.04 1.8K
10:00 1,047.49 1,047.76 1,047.49 1,047.76 22.2K
10:01 1,047.91 1,048.95 1,047.91 1,048.82 16.4K
10:02 1,048.40 1,048.40 1,048.19 1,048.19 3.2K
10:03 1,048.07 1,048.24 1,048.07 1,048.21 8.4K
10:04 1,048.19 1,048.34 1,048.11 1,048.11 10.4K
10:05 1,048.15 1,048.15 1,047.61 1,047.74 17.4K
10:06 1,048.08 1,048.76 1,048.08 1,048.28 10.8K
10:07 1,047.64 1,047.64 1,047.17 1,047.17 16.1K
10:08 1,047.29 1,048.11 1,047.29 1,048.06 8.2K
10:09 1,048.23 1,048.74 1,048.23 1,048.74 6.2K
10:10 1,048.50 1,048.73 1,048.43 1,048.73 7.0K
10:11 1,048.73 1,049.07 1,048.73 1,049.07 4.3K
10:12 1,049.00 1,049.00 1,048.33 1,048.50 4.1K
10:13 1,048.64 1,048.64 1,047.98 1,047.98 3.8K
10:14 1,047.93 1,048.10 1,047.93 1,048.10 3.9K
10:15 1,047.72 1,047.72 1,047.33 1,047.33 15.4K
10:16 1,047.28 1,047.28 1,046.19 1,046.19 6.5K
10:17 1,046.13 1,046.83 1,046.10 1,046.83 12.9K
10:18 1,047.11 1,047.11 1,046.98 1,046.98 5.1K
10:19 1,047.01 1,047.01 1,046.97 1,046.97 3.5K
10:20 1,046.83 1,046.83 1,046.09 1,046.09 8.2K
10:21 1,046.09 1,046.27 1,046.09 1,046.16 4.2K
10:22 1,046.19 1,046.27 1,046.10 1,046.27 7.6K
10:23 1,046.15 1,046.15 1,045.65 1,045.65 8.3K
10:24 1,045.72 1,045.76 1,045.64 1,045.64 6.1K
10:25 1,045.61 1,045.91 1,045.61 1,045.91 6.6K
10:26 1,046.04 1,046.28 1,045.97 1,046.28 5.7K
10:27 1,046.39 1,046.76 1,046.39 1,046.76 7.6K
10:28 1,047.01 1,047.11 1,047.01 1,047.11 9.4K
10:29 1,047.24 1,047.91 1,047.24 1,047.82 13.3K
10:30 1,047.52 1,048.18 1,047.52 1,048.18 9.2K
10:31 1,048.06 1,048.06 1,047.21 1,047.21 12.1K
10:32 1,047.10 1,047.10 1,047.02 1,047.09 5.4K
10:33 1,047.14 1,047.45 1,047.14 1,047.45 2.9K
10:34 1,047.52 1,047.71 1,047.52 1,047.71 7.4K
10:35 1,047.63 1,047.66 1,047.59 1,047.59 4.7K
10:36 1,047.42 1,047.45 1,047.41 1,047.41 17.3K
10:37 1,047.41 1,047.41 1,047.25 1,047.26 2.2K
10:38 1,046.57 1,047.22 1,046.57 1,047.22 8.2K
10:39 1,047.24 1,047.24 1,047.09 1,047.09 3.1K
10:40 1,046.75 1,046.75 1,046.20 1,046.34 3.6K
10:41 1,046.35 1,046.35 1,045.40 1,045.61 8.4K
10:42 1,045.67 1,046.14 1,045.67 1,046.14 8.8K
10:43 1,046.15 1,046.16 1,046.06 1,046.10 5.2K
10:44 1,046.09 1,046.13 1,046.00 1,046.00 3.6K
10:45 1,045.52 1,045.59 1,045.28 1,045.28 7.5K
10:46 1,044.69 1,044.69 1,044.60 1,044.69 11.8K
10:47 1,044.79 1,045.19 1,044.79 1,045.19 3.4K
10:48 1,044.99 1,045.01 1,044.58 1,044.58 8.9K
10:49 1,044.78 1,044.82 1,044.77 1,044.82 2.3K
10:50 1,044.69 1,044.98 1,044.55 1,044.98 7.4K
10:51 1,044.91 1,044.95 1,044.91 1,044.95 2.2K
10:52 1,045.30 1,045.81 1,045.30 1,045.80 8.9K
10:53 1,045.80 1,045.80 1,045.71 1,045.73 4.9K
10:54 1,045.60 1,045.71 1,045.60 1,045.71 4.1K
10:55 1,045.68 1,045.71 1,045.55 1,045.71 9.8K
10:56 1,045.72 1,046.04 1,045.72 1,046.04 1.2K
10:57 1,046.03 1,046.21 1,046.03 1,046.21 3.7K
10:58 1,046.15 1,046.19 1,046.03 1,046.19 10.2K
10:59 1,046.29 1,046.53 1,046.26 1,046.26 3.7K
11:00 1,046.45 1,046.45 1,046.05 1,046.05 5.1K
11:01 1,045.98 1,046.05 1,045.83 1,046.05 6.2K
11:02 1,046.02 1,046.02 1,045.72 1,045.72 10.5K
11:03 1,045.55 1,046.56 1,045.55 1,046.56 9.6K
11:04 1,046.60 1,046.80 1,046.60 1,046.80 2.8K
11:05 1,046.85 1,047.39 1,046.78 1,047.39 6.7K
11:06 1,047.28 1,047.37 1,047.28 1,047.30 1.2K
11:07 1,047.51 1,047.51 1,047.23 1,047.30 7.7K
11:08 1,047.33 1,047.42 1,047.33 1,047.42 3.2K
11:09 1,047.41 1,047.53 1,047.24 1,047.24 4.6K
11:10 1,047.21 1,047.40 1,047.06 1,047.06 9.3K
11:11 1,047.01 1,047.01 1,046.71 1,046.71 4.6K
11:12 1,046.88 1,047.10 1,046.85 1,047.02 8.0K
11:13 1,047.02 1,047.02 1,046.84 1,046.84 1.8K
11:14 1,046.85 1,046.93 1,046.80 1,046.93 3.9K
11:15 1,046.92 1,046.92 1,046.87 1,046.87 5.4K
11:16 1,046.89 1,046.95 1,046.83 1,046.94 3.0K
11:17 1,047.02 1,047.02 1,046.92 1,046.92 10.2K
11:18 1,046.92 1,046.97 1,046.85 1,046.97 3.5K
11:19 1,046.91 1,047.14 1,046.91 1,047.14 3.6K
11:20 1,047.18 1,047.18 1,046.49 1,046.49 7.8K
11:21 1,046.39 1,046.39 1,046.04 1,046.27 5.6K
11:22 1,046.27 1,046.37 1,046.21 1,046.37 4.6K
11:23 1,046.29 1,046.77 1,046.29 1,046.77 4.3K
11:24 1,046.73 1,046.78 1,046.73 1,046.78 3.7K
11:25 1,046.66 1,046.67 1,046.44 1,046.67 7.7K
11:26 1,046.69 1,047.07 1,046.69 1,047.07 3.8K
11:27 1,047.07 1,047.39 1,047.07 1,047.39 5.6K
11:28 1,047.34 1,047.34 1,047.02 1,047.02 10.8K
11:29 1,047.08 1,047.39 1,047.08 1,047.39 3.2K
11:30 1,047.34 1,047.34 1,046.84 1,046.84 9.5K
11:31 1,046.82 1,046.82 1,046.73 1,046.73 6.2K
11:32 1,046.68 1,046.68 1,046.29 1,046.43 7.9K
11:33 1,046.58 1,046.63 1,046.56 1,046.56 4.1K
11:34 1,046.46 1,046.46 1,046.36 1,046.39 7.0K
11:35 1,046.39 1,046.97 1,046.39 1,046.97 8.1K
11:36 1,047.00 1,047.22 1,047.00 1,047.22 1.8K
11:37 1,047.20 1,047.24 1,047.17 1,047.24 1.6K
11:38 1,047.31 1,047.34 1,047.31 1,047.32 10.3K
11:39 1,047.35 1,047.35 1,047.35 1,047.35 4.1K
11:40 1,047.42 1,047.65 1,047.42 1,047.65 3.7K
11:41 1,047.68 1,047.68 1,047.55 1,047.55 2.1K
11:42 1,047.55 1,048.02 1,047.55 1,047.94 5.5K
11:43 1,047.94 1,048.07 1,047.94 1,048.01 2.8K
11:44 1,048.01 1,048.03 1,047.85 1,047.89 4.5K
11:45 1,047.88 1,048.12 1,047.87 1,048.12 7.6K
11:46 1,048.10 1,048.49 1,048.07 1,048.49 3.5K
11:47 1,048.67 1,049.09 1,048.67 1,049.09 6.4K
11:48 1,049.09 1,049.09 1,048.96 1,048.97 3.9K
11:49 1,048.98 1,049.08 1,048.98 1,049.05 2.8K
11:50 1,049.06 1,049.06 1,048.61 1,048.61 7.2K
11:51 1,048.75 1,048.79 1,048.75 1,048.75 5.1K
11:52 1,048.82 1,048.91 1,048.82 1,048.91 3.2K
11:53 1,048.97 1,048.97 1,048.97 1,048.97 1.2K
11:54 1,049.00 1,049.07 1,049.00 1,049.04 8.2K
11:55 1,049.04 1,049.04 1,048.92 1,048.92 6.5K
11:56 1,048.92 1,048.92 1,048.73 1,048.73 2.3K
11:57 1,048.79 1,048.96 1,048.79 1,048.96 4.1K
11:58 1,048.96 1,049.03 1,048.96 1,049.03 4.0K
11:59 1,049.03 1,049.27 1,049.03 1,049.25 2.9K
12:00 1,049.25 1,049.89 1,049.25 1,049.89 5.6K
12:01 1,049.98 1,050.08 1,049.79 1,049.79 7.5K
12:02 1,049.77 1,049.84 1,049.77 1,049.80 3.5K
12:03 1,049.88 1,049.97 1,049.87 1,049.97 3.3K
12:04 1,050.04 1,050.04 1,049.77 1,049.77 11.5K
12:05 1,049.80 1,049.88 1,049.75 1,049.85 3.3K
12:06 1,049.85 1,049.87 1,049.80 1,049.87 3.2K
12:07 1,049.93 1,049.99 1,049.93 1,049.94 2.5K
12:08 1,049.95 1,049.95 1,049.78 1,049.79 12.5K
12:09 1,049.90 1,050.01 1,049.90 1,049.94 8.0K
12:10 1,049.89 1,050.00 1,049.74 1,049.74 5.3K
12:11 1,049.35 1,049.35 1,049.25 1,049.34 9.0K
12:12 1,049.37 1,049.37 1,049.22 1,049.22 4.6K
12:13 1,049.19 1,049.29 1,049.19 1,049.29 6.4K
12:14 1,049.38 1,049.38 1,049.38 1,049.38 1.7K
12:15 1,049.38 1,049.46 1,049.38 1,049.46 4.8K
12:16 1,049.06 1,049.20 1,048.89 1,049.20 9.1K
12:17 1,049.21 1,049.28 1,049.09 1,049.09 8.5K
12:18 1,048.98 1,049.30 1,048.98 1,049.30 8.3K
12:19 1,049.32 1,049.32 1,049.21 1,049.30 4.9K
12:20 1,049.30 1,049.30 1,049.15 1,049.19 6.7K
12:21 1,049.19 1,049.25 1,049.19 1,049.25 4.5K
12:22 1,049.32 1,049.32 1,049.25 1,049.25 3.2K
12:23 1,049.23 1,049.24 1,049.20 1,049.24 3.0K
12:24 1,049.24 1,049.24 1,049.24 1,049.24 0.2K
12:25 1,049.19 1,049.20 1,049.10 1,049.20 7.4K
12:26 1,049.20 1,049.45 1,049.20 1,049.45 4.5K
12:27 1,049.44 1,049.47 1,049.35 1,049.35 3.1K
12:28 1,049.44 1,049.44 1,049.27 1,049.36 7.1K
12:29 1,049.49 1,049.59 1,049.06 1,049.06 10.0K
12:30 1,049.24 1,049.47 1,049.24 1,049.44 11.1K
12:31 1,049.44 1,050.51 1,049.44 1,050.51 4.9K
12:32 1,050.49 1,050.68 1,050.49 1,050.68 11.1K
12:33 1,050.69 1,050.69 1,050.61 1,050.61 5.8K
12:34 1,050.64 1,050.68 1,050.56 1,050.56 1.5K
12:35 1,050.73 1,050.73 1,050.00 1,050.00 21.1K
12:36 1,049.96 1,050.79 1,049.96 1,050.78 10.8K
12:37 1,050.76 1,050.83 1,050.67 1,050.67 8.0K
12:38 1,050.50 1,050.50 1,050.38 1,050.49 5.9K
12:39 1,050.47 1,050.47 1,050.26 1,050.36 6.1K
12:40 1,050.35 1,050.46 1,050.32 1,050.32 5.9K
12:41 1,050.02 1,050.05 1,049.98 1,050.02 14.6K
12:42 1,049.91 1,049.91 1,049.72 1,049.72 9.5K
12:43 1,049.81 1,049.85 1,049.69 1,049.69 4.1K
12:44 1,050.01 1,050.08 1,050.01 1,050.04 4.1K
12:45 1,049.98 1,049.99 1,049.36 1,049.36 12.5K
12:46 1,049.30 1,049.31 1,048.91 1,048.91 10.3K
12:47 1,048.96 1,048.96 1,048.75 1,048.75 5.3K
12:48 1,048.76 1,048.83 1,048.43 1,048.43 7.5K
12:49 1,048.68 1,048.68 1,048.52 1,048.55 10.0K
12:50 1,048.50 1,048.50 1,048.14 1,048.14 7.5K
12:51 1,048.14 1,048.14 1,048.09 1,048.09 2.6K
12:52 1,048.12 1,048.14 1,048.07 1,048.08 8.2K
12:53 1,048.11 1,048.52 1,048.11 1,048.52 7.4K
12:54 1,048.61 1,048.68 1,048.61 1,048.68 2.0K
12:55 1,048.92 1,049.33 1,048.92 1,049.29 6.7K
12:56 1,049.29 1,049.29 1,048.71 1,048.71 4.9K
12:57 1,048.67 1,048.94 1,048.67 1,048.94 2.3K
12:58 1,048.96 1,048.98 1,048.93 1,048.93 1.8K
12:59 1,048.91 1,048.97 1,048.91 1,048.92 3.5K
13:00 1,048.84 1,049.21 1,048.84 1,049.21 3.0K
13:01 1,049.25 1,049.25 1,049.01 1,049.01 6.6K
13:02 1,049.05 1,049.14 1,049.05 1,049.14 2.4K
13:03 1,049.14 1,049.17 1,049.14 1,049.17 1.8K
13:04 1,049.17 1,049.19 1,049.13 1,049.13 2.2K
13:05 1,049.14 1,049.18 1,049.07 1,049.07 3.8K
13:06 1,049.07 1,049.10 1,049.07 1,049.07 3.1K
13:07 1,049.07 1,049.07 1,049.02 1,049.02 3.8K
13:08 1,049.08 1,049.08 1,048.79 1,048.79 8.3K
13:09 1,048.79 1,049.03 1,048.79 1,049.03 3.8K
13:10 1,049.11 1,049.57 1,049.11 1,049.57 7.8K
13:11 1,049.57 1,049.64 1,049.51 1,049.51 10.0K
13:12 1,049.40 1,049.40 1,049.34 1,049.34 3.2K
13:13 1,049.34 1,049.41 1,049.34 1,049.41 3.0K
13:14 1,049.41 1,049.62 1,049.41 1,049.52 10.8K
13:15 1,049.52 1,049.52 1,049.42 1,049.42 7.9K
13:16 1,049.49 1,049.66 1,049.49 1,049.63 3.1K
13:17 1,049.59 1,049.69 1,049.49 1,049.49 9.9K
13:18 1,049.52 1,049.54 1,049.52 1,049.54 1.2K
13:19 1,049.57 1,049.60 1,049.53 1,049.60 3.4K
13:20 1,049.64 1,049.64 1,049.52 1,049.63 7.9K
13:21 1,049.63 1,049.63 1,049.47 1,049.52 2.3K
13:22 1,049.47 1,049.59 1,049.43 1,049.52 6.3K
13:23 1,049.52 1,049.52 1,049.07 1,049.07 7.7K
13:24 1,049.00 1,049.03 1,049.00 1,049.03 4.2K
13:25 1,048.92 1,048.92 1,048.61 1,048.61 18.6K
13:26 1,048.63 1,048.63 1,048.48 1,048.48 6.7K
13:27 1,048.50 1,048.50 1,048.28 1,048.30 6.3K
13:28 1,048.30 1,048.71 1,048.30 1,048.65 7.6K
13:29 1,048.68 1,048.73 1,048.68 1,048.72 6.5K
13:30 1,048.66 1,049.29 1,048.66 1,049.20 9.6K
13:31 1,049.28 1,049.28 1,049.06 1,049.06 1.9K
13:32 1,048.97 1,049.00 1,048.91 1,048.91 4.4K
13:33 1,048.87 1,049.68 1,048.87 1,049.68 8.1K
13:34 1,049.64 1,049.64 1,048.97 1,048.97 21.4K
13:35 1,049.13 1,049.23 1,049.08 1,049.15 14.5K
13:36 1,049.17 1,049.17 1,049.12 1,049.17 5.5K
13:37 1,049.14 1,049.14 1,048.82 1,048.82 7.1K
13:38 1,048.95 1,048.97 1,048.93 1,048.95 6.1K
13:39 1,049.20 1,049.96 1,049.20 1,049.96 7.2K
13:40 1,049.94 1,050.11 1,049.80 1,050.02 6.5K
13:41 1,050.02 1,050.02 1,049.75 1,049.75 4.1K
13:42 1,049.75 1,049.75 1,049.71 1,049.74 7.6K
13:43 1,049.92 1,049.98 1,049.92 1,049.98 1.8K
13:44 1,050.02 1,051.08 1,050.02 1,051.08 24.1K
13:45 1,051.23 1,051.25 1,051.19 1,051.25 11.0K
13:46 1,051.56 1,051.68 1,051.28 1,051.28 6.2K
13:47 1,051.30 1,051.41 1,051.30 1,051.41 5.3K
13:48 1,051.42 1,051.42 1,051.27 1,051.35 4.4K
13:49 1,051.20 1,051.20 1,051.07 1,051.18 10.8K
13:50 1,051.23 1,051.56 1,051.23 1,051.56 9.5K
13:51 1,051.77 1,052.02 1,051.77 1,051.89 10.6K
13:52 1,051.81 1,051.85 1,051.80 1,051.85 4.0K
13:53 1,051.78 1,051.78 1,051.52 1,051.52 3.9K
13:54 1,051.43 1,051.43 1,050.97 1,050.97 3.8K
13:55 1,050.97 1,050.97 1,050.58 1,050.58 5.3K
13:56 1,050.58 1,050.58 1,050.36 1,050.36 2.6K
13:57 1,050.16 1,050.16 1,050.13 1,050.13 3.7K
13:58 1,050.37 1,051.34 1,050.37 1,051.34 8.2K
13:59 1,051.37 1,051.44 1,051.35 1,051.44 7.7K
14:00 1,051.49 1,051.73 1,051.49 1,051.73 6.2K
14:01 1,051.75 1,052.01 1,051.75 1,052.01 5.4K
14:02 1,051.97 1,051.97 1,051.85 1,051.85 4.8K
14:03 1,051.90 1,051.90 1,051.83 1,051.83 5.0K
14:04 1,051.69 1,051.84 1,051.69 1,051.84 5.8K
14:05 1,051.88 1,051.88 1,051.59 1,051.59 3.5K
14:06 1,051.63 1,051.64 1,051.50 1,051.52 3.7K
14:07 1,051.42 1,051.42 1,051.32 1,051.32 5.4K
14:08 1,051.32 1,051.32 1,051.27 1,051.27 3.0K
14:09 1,051.27 1,051.36 1,051.27 1,051.36 17.3K
14:10 1,051.36 1,051.87 1,051.36 1,051.87 5.6K
14:11 1,052.16 1,052.34 1,052.16 1,052.33 3.4K
14:12 1,052.37 1,052.37 1,052.24 1,052.33 5.5K
14:13 1,052.30 1,052.30 1,052.18 1,052.18 3.4K
14:14 1,052.13 1,052.13 1,051.83 1,051.97 11.9K
14:15 1,051.73 1,051.73 1,051.47 1,051.47 8.6K
14:16 1,051.51 1,051.54 1,050.93 1,050.93 5.6K
14:17 1,050.90 1,050.90 1,050.69 1,050.72 3.7K
14:18 1,050.72 1,050.85 1,050.72 1,050.85 4.2K
14:19 1,050.84 1,051.10 1,050.72 1,051.10 10.4K
14:20 1,051.10 1,051.10 1,050.80 1,050.84 3.7K
14:21 1,050.78 1,050.78 1,050.67 1,050.67 7.1K
14:22 1,050.52 1,050.65 1,050.52 1,050.65 5.2K
14:23 1,050.65 1,050.78 1,050.54 1,050.54 4.6K
14:24 1,050.56 1,050.57 1,050.55 1,050.57 3.3K
14:25 1,050.57 1,050.72 1,050.57 1,050.62 7.9K
14:26 1,050.64 1,050.76 1,050.62 1,050.76 6.7K
14:27 1,050.74 1,050.98 1,050.74 1,050.98 6.9K
14:28 1,050.69 1,050.69 1,050.47 1,050.50 5.9K
14:29 1,050.01 1,050.01 1,049.81 1,049.82 17.2K
14:30 1,050.13 1,050.30 1,049.89 1,049.89 15.5K
14:31 1,049.96 1,050.14 1,049.90 1,050.14 13.0K
14:32 1,050.14 1,050.23 1,050.14 1,050.22 3.0K
14:33 1,050.19 1,050.28 1,050.15 1,050.15 12.8K
14:34 1,050.30 1,050.52 1,050.29 1,050.52 14.0K
14:35 1,050.32 1,050.32 1,050.16 1,050.18 9.9K
14:36 1,050.14 1,050.81 1,050.14 1,050.81 6.7K
14:37 1,050.88 1,050.88 1,050.85 1,050.86 5.5K
14:38 1,051.02 1,051.24 1,051.02 1,051.20 4.6K
14:39 1,051.19 1,051.22 1,051.19 1,051.22 3.1K
14:40 1,051.03 1,051.03 1,050.84 1,050.84 8.7K
14:41 1,050.87 1,050.87 1,050.47 1,050.47 4.8K
14:42 1,050.15 1,050.15 1,050.05 1,050.09 9.7K
14:43 1,050.03 1,050.03 1,049.90 1,049.90 6.2K
14:44 1,049.90 1,049.90 1,049.58 1,049.58 5.8K
14:45 1,049.52 1,049.57 1,049.52 1,049.57 6.4K
14:46 1,049.46 1,049.80 1,049.46 1,049.71 6.4K
14:47 1,049.74 1,049.84 1,049.59 1,049.62 7.5K
14:48 1,049.63 1,049.74 1,049.53 1,049.74 8.4K
14:49 1,049.88 1,050.14 1,049.76 1,050.14 6.1K
14:50 1,050.12 1,050.16 1,050.09 1,050.16 2.7K
14:51 1,050.23 1,050.27 1,050.23 1,050.27 5.3K
14:52 1,049.73 1,050.10 1,049.73 1,050.10 10.9K
14:53 1,049.89 1,050.07 1,049.89 1,050.03 6.9K
14:54 1,050.09 1,050.17 1,050.00 1,050.00 5.7K
14:55 1,050.28 1,050.31 1,050.23 1,050.23 5.6K
14:56 1,050.32 1,050.89 1,050.31 1,050.89 7.2K
14:57 1,050.87 1,050.87 1,050.50 1,050.50 6.5K
14:58 1,050.41 1,050.85 1,050.41 1,050.85 13.9K
14:59 1,050.97 1,051.07 1,050.97 1,051.07 5.8K
15:00 1,051.19 1,051.53 1,051.19 1,051.42 13.2K
15:01 1,051.38 1,051.52 1,051.38 1,051.47 3.9K
15:02 1,051.43 1,051.43 1,051.22 1,051.22 7.2K
15:03 1,051.37 1,051.44 1,051.37 1,051.40 6.5K
15:04 1,051.38 1,051.63 1,051.33 1,051.63 4.5K
15:05 1,051.56 1,051.68 1,051.56 1,051.68 9.3K
15:06 1,051.65 1,052.33 1,051.65 1,052.33 10.4K
15:07 1,052.35 1,052.38 1,052.33 1,052.33 6.3K
15:08 1,052.33 1,052.61 1,052.33 1,052.56 3.4K
15:09 1,052.58 1,052.94 1,052.58 1,052.94 7.2K
15:10 1,053.07 1,053.28 1,053.07 1,053.28 7.7K
15:11 1,053.24 1,053.87 1,053.17 1,053.87 32.2K
15:12 1,054.01 1,054.18 1,054.01 1,054.18 6.7K
15:13 1,054.07 1,054.07 1,054.05 1,054.05 5.9K
15:14 1,053.96 1,053.96 1,053.91 1,053.91 11.1K
15:15 1,054.08 1,054.35 1,054.08 1,054.35 13.8K
15:16 1,054.55 1,054.56 1,054.48 1,054.49 9.7K
15:17 1,054.49 1,054.49 1,054.25 1,054.25 18.0K
15:18 1,054.28 1,054.28 1,054.01 1,054.03 15.1K
15:19 1,054.06 1,054.11 1,054.06 1,054.07 3.2K
15:20 1,053.97 1,054.18 1,053.84 1,054.18 12.9K
15:21 1,054.30 1,054.47 1,054.30 1,054.37 12.9K
15:22 1,054.45 1,054.48 1,054.45 1,054.48 9.8K
15:23 1,054.47 1,054.50 1,054.47 1,054.50 0.7K
15:24 1,054.21 1,054.44 1,054.21 1,054.44 4.9K
15:25 1,054.44 1,054.44 1,053.78 1,053.78 11.2K
15:26 1,054.05 1,054.05 1,053.81 1,053.81 15.1K
15:27 1,053.65 1,053.78 1,053.62 1,053.76 13.8K
15:28 1,054.08 1,054.59 1,054.08 1,054.59 16.3K
15:29 1,054.59 1,054.66 1,054.58 1,054.66 4.2K
15:30 1,054.63 1,054.83 1,054.63 1,054.83 11.2K
15:31 1,054.83 1,054.83 1,054.75 1,054.79 24.7K
15:32 1,054.76 1,054.76 1,054.32 1,054.32 5.6K
15:33 1,054.01 1,054.06 1,054.01 1,054.06 15.0K
15:34 1,054.06 1,054.06 1,053.92 1,053.97 1.5K
15:35 1,054.01 1,054.30 1,054.01 1,054.30 12.3K
15:36 1,054.30 1,054.30 1,054.09 1,054.17 6.3K
15:37 1,054.18 1,054.22 1,054.17 1,054.17 6.2K
15:38 1,054.11 1,054.11 1,053.88 1,053.88 9.4K
15:39 1,053.80 1,053.82 1,053.53 1,053.53 10.7K
15:40 1,053.62 1,053.63 1,053.58 1,053.58 9.7K
15:41 1,053.78 1,053.80 1,053.71 1,053.80 11.5K
15:42 1,053.78 1,053.82 1,053.78 1,053.82 10.6K
15:43 1,053.70 1,053.73 1,053.68 1,053.68 10.1K
15:44 1,053.68 1,053.88 1,053.68 1,053.88 11.9K
15:45 1,054.06 1,054.06 1,053.70 1,053.70 17.5K
15:46 1,053.66 1,053.66 1,053.62 1,053.65 8.2K
15:47 1,053.66 1,053.80 1,053.66 1,053.80 19.5K
15:48 1,054.05 1,054.36 1,053.95 1,054.36 10.9K
15:49 1,054.50 1,054.51 1,054.40 1,054.47 19.6K
15:50 1,053.78 1,053.78 1,052.28 1,052.28 49.4K
15:51 1,052.33 1,052.49 1,052.33 1,052.44 14.9K
15:52 1,052.33 1,052.60 1,052.33 1,052.57 17.6K
15:53 1,052.63 1,052.63 1,052.50 1,052.53 17.6K
15:54 1,052.53 1,052.76 1,052.53 1,052.76 24.3K
15:55 1,052.93 1,052.94 1,052.66 1,052.75 32.2K
15:56 1,052.81 1,052.81 1,052.55 1,052.55 38.0K
15:57 1,052.90 1,052.90 1,052.48 1,052.48 28.7K
15:58 1,052.41 1,053.31 1,052.41 1,053.31 47.1K
15:59 1,052.80 1,052.80 1,052.18 1,052.18 74.4K
16:00 1,051.89 1,051.89 1,051.89 1,051.89 1,105.6K
16:01 1,051.89 1,051.89 1,051.89 1,051.89 14.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available