S&P/TSX 60 Capped

SPTSECP
🏛️ canada →
1,989.32
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1,529.81 1,529.81 1,484.75 1,488.91 15,349.2K
09:31 1,492.65 1,498.45 1,492.65 1,496.13 968.5K
09:32 1,499.32 1,499.32 1,495.86 1,495.86 719.0K
09:33 1,498.32 1,498.32 1,497.37 1,497.37 565.2K
09:34 1,497.93 1,498.40 1,496.13 1,498.40 606.2K
09:35 1,498.11 1,498.11 1,494.67 1,495.18 605.9K
09:36 1,492.81 1,493.36 1,491.88 1,493.36 722.2K
09:37 1,491.26 1,491.79 1,490.98 1,491.21 580.5K
09:38 1,492.34 1,492.34 1,490.17 1,491.06 686.3K
09:39 1,490.12 1,490.92 1,489.55 1,490.92 609.2K
09:40 1,491.95 1,491.95 1,490.08 1,490.08 647.0K
09:41 1,489.66 1,490.44 1,489.53 1,489.57 564.7K
09:42 1,488.27 1,488.27 1,485.08 1,485.18 872.5K
09:43 1,483.91 1,483.91 1,483.12 1,483.12 710.4K
09:44 1,484.04 1,485.72 1,482.26 1,485.72 668.1K
09:45 1,487.50 1,487.81 1,485.80 1,487.25 621.5K
09:46 1,488.03 1,496.42 1,488.03 1,496.42 863.8K
09:47 1,495.31 1,499.40 1,495.31 1,499.20 595.8K
09:48 1,499.42 1,503.77 1,499.42 1,503.77 640.1K
09:49 1,502.77 1,503.26 1,502.57 1,502.57 524.3K
09:50 1,502.62 1,507.85 1,502.62 1,507.28 647.7K
09:51 1,506.93 1,508.39 1,506.93 1,507.18 424.0K
09:52 1,506.73 1,512.14 1,506.73 1,512.14 547.7K
09:53 1,512.29 1,512.79 1,510.61 1,511.98 528.4K
09:54 1,512.67 1,512.67 1,511.78 1,511.78 508.8K
09:55 1,511.12 1,512.51 1,511.04 1,511.04 499.5K
09:56 1,511.08 1,513.52 1,511.08 1,513.52 394.4K
09:57 1,513.44 1,515.40 1,513.44 1,514.62 411.9K
09:58 1,515.41 1,517.04 1,514.16 1,517.04 415.4K
09:59 1,517.52 1,518.66 1,516.96 1,518.66 385.0K
10:00 1,516.76 1,520.63 1,516.76 1,519.73 637.7K
10:01 1,520.38 1,520.38 1,514.91 1,514.91 454.9K
10:02 1,516.02 1,516.59 1,515.08 1,516.59 507.6K
10:03 1,516.34 1,516.82 1,514.03 1,514.03 480.3K
10:04 1,514.69 1,517.67 1,514.69 1,516.81 473.1K
10:05 1,516.22 1,517.70 1,516.14 1,517.70 364.8K
10:06 1,516.81 1,518.99 1,516.81 1,518.45 449.8K
10:07 1,517.88 1,517.88 1,514.34 1,514.34 399.3K
10:08 1,512.63 1,514.26 1,512.63 1,514.26 397.7K
10:09 1,514.88 1,514.88 1,512.87 1,512.87 415.1K
10:10 1,513.09 1,524.74 1,513.09 1,524.74 624.6K
10:11 1,528.29 1,539.55 1,528.29 1,539.55 905.3K
10:12 1,540.65 1,546.70 1,538.28 1,546.70 882.8K
10:13 1,546.78 1,552.41 1,546.78 1,552.41 495.2K
10:14 1,554.66 1,554.66 1,550.40 1,551.36 528.4K
10:15 1,552.68 1,557.53 1,552.68 1,557.53 372.0K
10:16 1,555.56 1,558.76 1,555.56 1,558.76 430.3K
10:17 1,561.09 1,563.70 1,561.09 1,563.70 363.0K
10:18 1,562.84 1,562.84 1,557.64 1,557.64 370.9K
10:19 1,556.85 1,556.85 1,555.21 1,555.97 390.2K
10:20 1,555.28 1,555.28 1,550.20 1,550.68 378.9K
10:21 1,549.71 1,549.71 1,548.82 1,549.71 224.8K
10:22 1,547.97 1,547.97 1,541.88 1,542.89 472.6K
10:23 1,540.96 1,540.96 1,533.68 1,533.68 417.0K
10:24 1,534.02 1,534.02 1,530.27 1,530.27 358.6K
10:25 1,529.48 1,529.48 1,525.67 1,526.22 450.4K
10:26 1,525.06 1,531.70 1,525.06 1,531.70 254.4K
10:27 1,531.96 1,531.96 1,530.56 1,530.56 171.3K
10:28 1,529.42 1,529.42 1,523.03 1,523.03 353.6K
10:29 1,521.72 1,521.72 1,519.01 1,520.92 255.0K
10:30 1,519.20 1,520.19 1,518.47 1,519.52 273.9K
10:31 1,520.50 1,520.92 1,520.40 1,520.40 209.2K
10:32 1,523.55 1,525.66 1,523.02 1,525.66 195.7K
10:33 1,527.41 1,531.49 1,527.29 1,531.49 162.0K
10:34 1,529.19 1,529.22 1,524.48 1,524.48 301.1K
10:35 1,523.53 1,523.57 1,520.87 1,520.87 199.2K
10:36 1,519.42 1,519.42 1,517.77 1,518.66 174.4K
10:37 1,516.85 1,517.20 1,516.71 1,516.77 161.7K
10:38 1,514.27 1,514.27 1,512.64 1,512.64 224.7K
10:39 1,511.23 1,511.23 1,510.46 1,510.46 164.3K
10:40 1,510.32 1,512.35 1,510.32 1,510.92 189.9K
10:41 1,511.65 1,511.65 1,509.37 1,509.37 185.7K
10:42 1,508.88 1,509.47 1,507.19 1,509.47 877.7K
10:43 1,510.55 1,511.29 1,508.91 1,511.29 521.7K
10:44 1,513.18 1,514.03 1,512.23 1,514.03 429.0K
10:45 1,515.44 1,516.84 1,515.25 1,516.05 430.0K
10:46 1,520.70 1,520.70 1,519.72 1,520.14 692.3K
10:47 1,519.99 1,519.99 1,517.12 1,518.68 439.6K
10:48 1,518.26 1,519.26 1,518.26 1,519.26 462.7K
10:49 1,519.96 1,521.32 1,519.96 1,520.52 367.2K
10:50 1,522.09 1,526.72 1,521.22 1,526.72 404.7K
10:51 1,528.44 1,528.97 1,526.31 1,528.97 414.5K
10:52 1,530.62 1,530.62 1,527.14 1,527.14 349.1K
10:53 1,525.69 1,531.18 1,525.69 1,529.97 320.8K
10:54 1,530.66 1,535.42 1,530.66 1,535.42 357.7K
10:55 1,535.82 1,535.82 1,534.16 1,534.16 322.2K
10:56 1,534.85 1,534.85 1,530.68 1,531.77 454.2K
10:57 1,532.69 1,533.65 1,532.69 1,532.77 413.3K
10:58 1,531.50 1,531.67 1,530.95 1,531.67 431.2K
10:59 1,531.20 1,533.07 1,531.09 1,531.97 270.3K
11:00 1,530.93 1,532.46 1,530.01 1,532.46 452.6K
11:01 1,532.28 1,535.75 1,532.28 1,535.75 316.1K
11:02 1,535.83 1,536.75 1,535.83 1,536.75 304.2K
11:03 1,537.55 1,538.90 1,537.12 1,538.90 268.2K
11:04 1,538.54 1,538.54 1,535.13 1,535.13 321.6K
11:05 1,536.08 1,536.08 1,533.10 1,533.10 370.2K
11:06 1,531.60 1,531.60 1,530.60 1,530.60 381.9K
11:07 1,527.42 1,527.42 1,525.17 1,525.17 620.0K
11:08 1,525.49 1,525.49 1,523.17 1,523.17 325.0K
11:09 1,523.64 1,523.64 1,520.42 1,520.42 416.1K
11:10 1,519.50 1,519.93 1,519.14 1,519.93 430.0K
11:11 1,519.93 1,521.22 1,519.87 1,519.87 413.2K
11:12 1,520.00 1,520.57 1,519.27 1,519.27 370.3K
11:13 1,519.60 1,522.95 1,519.60 1,521.78 418.3K
11:14 1,521.32 1,522.18 1,512.00 1,512.00 1,065.2K
11:15 1,511.09 1,511.09 1,506.42 1,506.42 786.4K
11:16 1,506.99 1,507.60 1,505.47 1,507.60 767.9K
11:17 1,509.50 1,510.89 1,508.01 1,508.10 383.3K
11:18 1,508.42 1,509.98 1,506.98 1,506.98 411.5K
11:19 1,509.50 1,510.64 1,509.50 1,510.54 385.3K
11:20 1,510.68 1,513.93 1,510.68 1,513.58 312.5K
11:21 1,514.91 1,514.91 1,511.54 1,511.54 387.9K
11:22 1,511.33 1,511.39 1,509.29 1,509.42 416.4K
11:23 1,509.74 1,509.74 1,507.01 1,507.01 319.1K
11:24 1,507.49 1,507.49 1,504.26 1,504.26 363.6K
11:25 1,504.09 1,505.88 1,504.09 1,504.94 448.1K
11:26 1,504.38 1,504.38 1,501.35 1,502.11 528.0K
11:27 1,500.38 1,502.46 1,500.38 1,501.84 495.2K
11:28 1,502.21 1,503.60 1,502.21 1,503.32 326.5K
11:29 1,503.22 1,503.55 1,501.61 1,501.61 344.6K
11:30 1,501.87 1,505.56 1,501.87 1,505.56 447.3K
11:31 1,506.70 1,507.60 1,506.13 1,507.48 353.6K
11:32 1,507.37 1,507.37 1,506.64 1,506.87 286.8K
11:33 1,506.78 1,509.02 1,506.78 1,509.02 304.7K
11:34 1,506.95 1,508.89 1,506.95 1,508.89 246.1K
11:35 1,508.54 1,511.79 1,508.54 1,511.79 273.9K
11:36 1,510.94 1,513.78 1,510.94 1,512.72 305.8K
11:37 1,513.30 1,513.30 1,511.47 1,512.75 235.2K
11:38 1,513.25 1,515.15 1,513.25 1,514.18 287.9K
11:39 1,514.42 1,514.42 1,513.35 1,513.83 292.2K
11:40 1,512.40 1,516.31 1,512.40 1,516.31 302.6K
11:41 1,518.31 1,520.24 1,518.31 1,520.24 339.4K
11:42 1,521.27 1,521.54 1,521.04 1,521.04 295.8K
11:43 1,519.63 1,521.19 1,519.63 1,521.17 256.1K
11:44 1,521.54 1,522.33 1,520.42 1,522.33 224.2K
11:45 1,523.56 1,523.56 1,521.55 1,521.55 249.7K
11:46 1,519.66 1,520.22 1,518.30 1,518.30 296.6K
11:47 1,517.66 1,519.04 1,517.66 1,519.04 193.0K
11:48 1,519.43 1,519.43 1,519.17 1,519.17 160.5K
11:49 1,519.68 1,521.17 1,519.45 1,519.45 262.4K
11:50 1,519.42 1,522.33 1,519.42 1,522.33 217.6K
11:51 1,521.92 1,521.92 1,518.77 1,518.77 259.8K
11:52 1,518.50 1,519.86 1,518.50 1,519.69 179.8K
11:53 1,519.68 1,519.68 1,517.37 1,517.77 263.2K
11:54 1,517.74 1,517.74 1,517.50 1,517.62 173.2K
11:55 1,517.26 1,518.60 1,517.26 1,518.43 234.9K
11:56 1,517.18 1,519.80 1,517.18 1,519.80 205.6K
11:57 1,519.88 1,519.88 1,517.89 1,517.89 183.3K
11:58 1,517.90 1,518.06 1,516.57 1,516.85 211.0K
11:59 1,518.14 1,518.14 1,517.37 1,517.37 211.8K
12:00 1,516.59 1,516.59 1,513.33 1,513.56 314.1K
12:01 1,515.87 1,515.87 1,513.96 1,513.96 175.4K
12:02 1,512.92 1,514.68 1,512.90 1,514.68 226.6K
12:03 1,514.26 1,514.26 1,512.95 1,513.03 130.4K
12:04 1,513.03 1,513.99 1,513.03 1,513.99 159.9K
12:05 1,514.10 1,514.10 1,513.06 1,513.69 296.3K
12:06 1,513.16 1,513.45 1,512.41 1,512.74 192.4K
12:07 1,512.40 1,513.39 1,512.40 1,513.04 120.0K
12:08 1,512.82 1,512.82 1,510.54 1,511.43 199.6K
12:09 1,511.31 1,511.31 1,510.12 1,510.12 203.3K
12:10 1,510.71 1,511.53 1,509.72 1,509.72 258.4K
12:11 1,509.95 1,511.91 1,509.95 1,511.91 260.8K
12:12 1,512.36 1,512.60 1,511.37 1,511.51 294.8K
12:13 1,511.20 1,514.26 1,511.20 1,514.26 281.0K
12:14 1,513.53 1,513.53 1,511.78 1,511.78 332.4K
12:15 1,512.69 1,512.69 1,512.33 1,512.58 189.9K
12:16 1,512.23 1,513.41 1,512.23 1,512.59 225.1K
12:17 1,512.62 1,513.19 1,512.27 1,512.27 234.9K
12:18 1,511.18 1,511.18 1,508.35 1,510.15 372.7K
12:19 1,510.55 1,512.07 1,510.55 1,512.07 175.1K
12:20 1,512.84 1,512.84 1,511.12 1,511.12 195.6K
12:21 1,511.82 1,512.69 1,509.27 1,509.27 256.7K
12:22 1,508.48 1,509.18 1,508.08 1,509.18 225.3K
12:23 1,509.13 1,509.40 1,509.13 1,509.16 206.8K
12:24 1,510.58 1,511.48 1,510.11 1,511.48 312.5K
12:25 1,511.53 1,513.54 1,511.53 1,512.98 226.4K
12:26 1,513.22 1,515.57 1,512.37 1,515.57 340.8K
12:27 1,517.15 1,517.15 1,515.48 1,515.48 273.6K
12:28 1,515.04 1,516.00 1,515.04 1,516.00 151.0K
12:29 1,515.88 1,516.24 1,515.33 1,516.24 182.2K
12:30 1,515.71 1,516.87 1,515.41 1,516.87 214.3K
12:31 1,516.58 1,517.25 1,515.84 1,517.25 179.7K
12:32 1,517.58 1,517.78 1,517.47 1,517.75 178.6K
12:33 1,518.10 1,519.48 1,518.05 1,518.05 218.6K
12:34 1,517.91 1,518.36 1,517.11 1,518.36 161.6K
12:35 1,518.84 1,518.84 1,517.30 1,517.39 165.6K
12:36 1,517.96 1,517.96 1,517.39 1,517.39 136.6K
12:37 1,517.33 1,517.63 1,516.97 1,517.63 164.4K
12:38 1,517.51 1,517.67 1,516.34 1,516.34 233.8K
12:39 1,517.15 1,517.15 1,516.13 1,516.13 137.0K
12:40 1,515.56 1,517.76 1,515.56 1,517.19 233.1K
12:41 1,516.76 1,516.76 1,514.35 1,514.35 220.1K
12:42 1,513.97 1,513.97 1,512.77 1,512.79 297.8K
12:43 1,513.25 1,513.25 1,512.33 1,512.49 152.6K
12:44 1,510.97 1,511.25 1,509.91 1,511.25 409.4K
12:45 1,510.48 1,510.48 1,508.35 1,508.35 270.2K
12:46 1,508.05 1,508.43 1,507.82 1,508.43 221.5K
12:47 1,507.80 1,508.58 1,507.80 1,508.34 187.2K
12:48 1,508.55 1,508.55 1,506.77 1,506.77 297.4K
12:49 1,508.01 1,508.01 1,506.95 1,507.19 292.7K
12:50 1,507.63 1,507.63 1,505.84 1,505.84 224.4K
12:51 1,506.78 1,509.35 1,506.78 1,508.70 233.2K
12:52 1,507.48 1,508.31 1,506.66 1,507.97 335.9K
12:53 1,508.32 1,508.32 1,507.50 1,507.50 194.4K
12:54 1,508.37 1,508.72 1,508.00 1,508.06 287.1K
12:55 1,508.51 1,508.74 1,507.88 1,508.03 197.0K
12:56 1,507.71 1,507.71 1,505.57 1,505.57 322.7K
12:57 1,506.12 1,506.45 1,506.11 1,506.45 180.3K
12:58 1,505.57 1,505.57 1,504.01 1,504.01 345.6K
12:59 1,504.85 1,505.79 1,504.69 1,505.79 209.1K
13:00 1,505.38 1,520.54 1,505.38 1,520.54 1,074.9K
13:01 1,520.03 1,520.41 1,518.92 1,518.92 539.7K
13:02 1,518.45 1,518.45 1,512.70 1,512.70 340.8K
13:03 1,511.74 1,512.54 1,510.26 1,510.26 344.7K
13:04 1,509.82 1,509.82 1,508.16 1,508.85 272.1K
13:05 1,508.48 1,509.26 1,508.48 1,509.26 229.9K
13:06 1,509.88 1,509.88 1,506.82 1,506.82 367.7K
13:07 1,507.55 1,508.60 1,507.12 1,508.60 200.2K
13:08 1,509.02 1,509.02 1,508.53 1,508.99 131.5K
13:09 1,509.80 1,509.94 1,508.85 1,509.94 205.4K
13:10 1,509.65 1,509.86 1,508.08 1,509.38 342.2K
13:11 1,510.14 1,510.14 1,507.80 1,507.80 178.6K
13:12 1,507.95 1,511.09 1,507.95 1,511.09 218.4K
13:13 1,511.84 1,513.57 1,511.40 1,513.57 178.9K
13:14 1,514.25 1,517.55 1,514.25 1,517.52 257.2K
13:15 1,518.24 1,518.53 1,517.17 1,518.53 231.9K
13:16 1,519.94 1,522.04 1,519.94 1,520.75 320.4K
13:17 1,521.11 1,521.11 1,519.75 1,520.07 175.6K
13:18 1,520.34 1,521.67 1,520.34 1,520.50 196.4K
13:19 1,521.38 1,523.67 1,521.38 1,522.55 328.0K
13:20 1,522.58 1,522.77 1,521.40 1,521.40 231.8K
13:21 1,521.26 1,521.65 1,519.41 1,520.29 224.6K
13:22 1,520.20 1,521.26 1,520.16 1,520.98 160.4K
13:23 1,521.11 1,521.75 1,521.01 1,521.02 181.3K
13:24 1,521.50 1,523.08 1,521.50 1,521.86 208.7K
13:25 1,521.89 1,521.89 1,521.67 1,521.67 135.2K
13:26 1,521.66 1,522.59 1,521.66 1,522.59 198.7K
13:27 1,521.73 1,522.35 1,520.23 1,520.23 221.7K
13:28 1,521.38 1,521.38 1,521.17 1,521.17 165.1K
13:29 1,521.68 1,525.81 1,521.68 1,525.81 277.4K
13:30 1,526.23 1,526.23 1,523.93 1,523.93 207.5K
13:31 1,524.36 1,524.36 1,520.85 1,520.85 215.9K
13:32 1,519.69 1,520.43 1,519.25 1,520.43 232.7K
13:33 1,521.38 1,521.38 1,519.97 1,520.99 195.1K
13:34 1,521.18 1,522.11 1,521.13 1,521.13 171.5K
13:35 1,521.55 1,521.96 1,520.57 1,520.97 315.9K
13:36 1,521.47 1,525.69 1,521.47 1,525.69 281.5K
13:37 1,525.49 1,526.20 1,525.00 1,525.89 203.1K
13:38 1,524.55 1,525.83 1,524.55 1,525.83 202.4K
13:39 1,526.49 1,528.22 1,526.49 1,528.22 327.0K
13:40 1,528.36 1,528.36 1,526.08 1,526.08 238.2K
13:41 1,525.44 1,526.82 1,525.44 1,526.82 222.7K
13:42 1,527.05 1,529.32 1,527.05 1,529.32 226.9K
13:43 1,529.68 1,530.25 1,529.66 1,529.88 225.9K
13:44 1,530.31 1,531.09 1,530.31 1,530.44 192.5K
13:45 1,530.99 1,532.73 1,530.99 1,532.73 347.7K
13:46 1,529.69 1,534.37 1,528.48 1,534.37 881.7K
13:47 1,534.64 1,535.06 1,534.04 1,535.06 252.6K
13:48 1,534.35 1,534.78 1,534.06 1,534.78 193.9K
13:49 1,534.29 1,534.29 1,531.67 1,531.87 299.1K
13:50 1,532.68 1,534.10 1,532.41 1,534.10 224.0K
13:51 1,533.83 1,533.83 1,532.39 1,532.39 213.3K
13:52 1,531.37 1,531.37 1,530.14 1,530.14 214.7K
13:53 1,529.78 1,531.26 1,529.56 1,531.26 186.8K
13:54 1,531.34 1,531.85 1,530.95 1,531.85 156.4K
13:55 1,530.61 1,530.61 1,529.86 1,530.31 175.0K
13:56 1,529.97 1,529.97 1,529.30 1,529.39 182.2K
13:57 1,530.06 1,530.59 1,530.03 1,530.59 136.7K
13:58 1,531.38 1,533.70 1,531.38 1,533.18 228.9K
13:59 1,533.31 1,534.03 1,533.31 1,534.03 141.3K
14:00 1,534.27 1,536.85 1,534.27 1,536.85 235.2K
14:01 1,535.92 1,535.92 1,533.39 1,533.39 264.2K
14:02 1,532.29 1,534.52 1,532.29 1,534.52 201.4K
14:03 1,534.44 1,534.44 1,532.96 1,532.96 221.8K
14:04 1,533.46 1,533.67 1,533.28 1,533.28 246.8K
14:05 1,532.31 1,532.31 1,530.69 1,531.15 220.2K
14:06 1,530.46 1,530.46 1,527.97 1,527.97 258.4K
14:07 1,528.91 1,531.70 1,528.91 1,531.70 207.5K
14:08 1,531.77 1,532.59 1,530.91 1,530.91 213.5K
14:09 1,530.83 1,530.83 1,530.21 1,530.29 164.9K
14:10 1,529.64 1,532.57 1,529.64 1,531.19 208.4K
14:11 1,529.13 1,529.24 1,528.03 1,528.03 303.3K
14:12 1,527.84 1,527.84 1,526.01 1,526.79 182.1K
14:13 1,527.00 1,529.26 1,527.00 1,529.26 197.3K
14:14 1,529.02 1,529.32 1,528.84 1,529.14 137.3K
14:15 1,528.51 1,528.51 1,527.65 1,528.35 232.7K
14:16 1,531.10 1,532.46 1,531.10 1,531.75 408.9K
14:17 1,530.26 1,532.03 1,530.26 1,531.41 263.2K
14:18 1,532.03 1,534.82 1,532.03 1,534.82 239.1K
14:19 1,534.69 1,534.69 1,533.57 1,534.13 215.8K
14:20 1,534.18 1,534.34 1,533.53 1,533.78 165.7K
14:21 1,533.50 1,533.80 1,532.30 1,533.17 230.8K
14:22 1,533.91 1,536.25 1,533.91 1,535.12 279.7K
14:23 1,535.44 1,535.44 1,532.91 1,532.91 219.9K
14:24 1,533.06 1,533.06 1,531.91 1,532.76 195.5K
14:25 1,533.86 1,533.86 1,532.16 1,532.16 301.9K
14:26 1,530.20 1,530.20 1,528.70 1,529.52 356.7K
14:27 1,528.74 1,529.04 1,528.22 1,528.22 229.4K
14:28 1,528.28 1,528.28 1,526.07 1,526.61 266.1K
14:29 1,526.72 1,526.72 1,524.96 1,524.96 346.2K
14:30 1,525.26 1,526.66 1,525.26 1,526.12 328.4K
14:31 1,525.69 1,525.69 1,522.81 1,523.20 495.8K
14:32 1,523.99 1,523.99 1,523.28 1,523.28 178.8K
14:33 1,523.37 1,525.28 1,523.25 1,525.28 256.8K
14:34 1,524.57 1,526.10 1,524.57 1,525.94 209.9K
14:35 1,525.75 1,527.68 1,525.75 1,527.68 281.7K
14:36 1,527.61 1,527.88 1,526.88 1,527.88 247.5K
14:37 1,528.13 1,530.47 1,528.03 1,530.47 220.9K
14:38 1,529.35 1,530.14 1,529.23 1,530.02 144.8K
14:39 1,530.03 1,530.12 1,529.64 1,529.87 189.0K
14:40 1,529.98 1,529.98 1,528.42 1,529.02 206.1K
14:41 1,531.09 1,531.77 1,531.09 1,531.51 233.8K
14:42 1,530.60 1,530.60 1,528.77 1,528.77 210.2K
14:43 1,528.39 1,529.24 1,528.39 1,529.24 160.2K
14:44 1,529.31 1,530.29 1,529.31 1,529.36 155.4K
14:45 1,528.24 1,528.24 1,525.27 1,525.92 332.3K
14:46 1,526.61 1,527.64 1,526.61 1,527.51 186.5K
14:47 1,528.53 1,529.14 1,528.09 1,528.09 179.3K
14:48 1,526.65 1,527.00 1,525.32 1,527.00 224.2K
14:49 1,527.12 1,527.66 1,526.06 1,526.41 139.3K
14:50 1,526.18 1,526.21 1,525.85 1,526.11 145.9K
14:51 1,525.63 1,525.63 1,522.17 1,522.46 281.7K
14:52 1,522.65 1,522.95 1,522.46 1,522.80 139.4K
14:53 1,522.94 1,523.30 1,522.51 1,523.30 157.8K
14:54 1,522.69 1,522.69 1,521.11 1,521.19 252.9K
14:55 1,520.99 1,521.28 1,518.93 1,518.93 242.1K
14:56 1,518.34 1,518.60 1,517.41 1,517.41 325.5K
14:57 1,517.30 1,518.56 1,517.30 1,518.29 287.1K
14:58 1,518.04 1,518.04 1,516.83 1,516.83 258.2K
14:59 1,516.88 1,518.03 1,516.88 1,518.03 693.5K
15:00 1,517.27 1,523.62 1,517.27 1,523.27 551.5K
15:01 1,522.63 1,522.63 1,521.17 1,522.47 245.3K
15:02 1,522.09 1,522.09 1,520.44 1,521.27 257.7K
15:03 1,520.20 1,520.35 1,519.68 1,520.35 243.7K
15:04 1,519.69 1,519.73 1,518.88 1,519.18 184.7K
15:05 1,520.12 1,520.54 1,520.06 1,520.54 229.6K
15:06 1,520.46 1,520.46 1,518.19 1,518.19 247.8K
15:07 1,518.40 1,519.94 1,518.35 1,519.94 180.1K
15:08 1,519.44 1,519.79 1,519.06 1,519.06 214.9K
15:09 1,519.08 1,519.13 1,517.93 1,517.93 310.3K
15:10 1,518.10 1,518.36 1,517.52 1,518.36 291.5K
15:11 1,518.02 1,518.15 1,517.59 1,518.15 163.1K
15:12 1,517.96 1,519.73 1,517.96 1,519.63 255.1K
15:13 1,520.10 1,520.18 1,519.91 1,519.91 221.7K
15:14 1,520.21 1,520.21 1,519.17 1,519.71 147.9K
15:15 1,519.68 1,519.68 1,517.99 1,517.99 339.5K
15:16 1,518.37 1,518.37 1,517.11 1,518.24 235.2K
15:17 1,520.22 1,522.25 1,520.22 1,521.63 348.6K
15:18 1,522.36 1,525.43 1,522.36 1,525.43 407.9K
15:19 1,526.14 1,526.14 1,524.92 1,525.44 265.7K
15:20 1,525.50 1,526.25 1,524.38 1,524.38 263.4K
15:21 1,522.97 1,522.97 1,521.82 1,522.67 257.4K
15:22 1,523.16 1,524.74 1,523.16 1,524.17 285.6K
15:23 1,523.39 1,523.39 1,522.13 1,523.11 197.5K
15:24 1,523.09 1,523.51 1,522.16 1,522.93 392.8K
15:25 1,522.96 1,523.65 1,522.96 1,523.32 290.7K
15:26 1,522.24 1,522.87 1,522.12 1,522.12 328.5K
15:27 1,521.74 1,521.74 1,521.55 1,521.55 238.1K
15:28 1,521.72 1,521.72 1,520.90 1,521.29 202.8K
15:29 1,521.33 1,521.33 1,520.72 1,520.72 223.6K
15:30 1,519.59 1,521.96 1,519.59 1,521.96 388.8K
15:31 1,522.14 1,523.07 1,522.14 1,522.86 259.6K
15:32 1,522.96 1,526.92 1,522.96 1,526.92 410.1K
15:33 1,526.51 1,527.71 1,526.51 1,527.35 323.1K
15:34 1,527.73 1,528.40 1,527.73 1,528.15 287.7K
15:35 1,527.80 1,527.80 1,526.19 1,527.06 490.5K
15:36 1,526.87 1,527.15 1,526.87 1,527.04 281.4K
15:37 1,527.39 1,529.23 1,527.39 1,528.71 601.2K
15:38 1,529.25 1,529.54 1,527.82 1,527.82 409.2K
15:39 1,528.20 1,528.20 1,525.86 1,525.86 344.3K
15:40 1,525.48 1,525.48 1,523.42 1,523.42 344.0K
15:41 1,522.91 1,522.91 1,520.45 1,520.45 475.8K
15:42 1,520.92 1,521.94 1,520.92 1,521.25 408.7K
15:43 1,521.30 1,521.30 1,520.50 1,520.50 270.3K
15:44 1,520.18 1,520.18 1,519.11 1,519.11 385.2K
15:45 1,518.70 1,519.66 1,518.70 1,519.66 587.5K
15:46 1,518.98 1,518.98 1,518.33 1,518.49 447.7K
15:47 1,518.79 1,518.95 1,518.50 1,518.50 607.3K
15:48 1,517.94 1,518.39 1,517.80 1,518.39 519.4K
15:49 1,519.10 1,520.65 1,519.10 1,520.39 486.2K
15:50 1,519.85 1,521.17 1,519.85 1,520.11 1,105.3K
15:51 1,519.83 1,521.76 1,519.81 1,521.02 737.9K
15:52 1,522.64 1,523.68 1,522.26 1,523.68 600.6K
15:53 1,523.23 1,523.99 1,523.23 1,523.23 597.0K
15:54 1,522.14 1,524.45 1,522.14 1,524.45 812.7K
15:55 1,524.80 1,525.74 1,524.80 1,525.31 1,068.0K
15:56 1,524.64 1,524.90 1,524.47 1,524.84 1,084.2K
15:57 1,524.63 1,524.92 1,523.93 1,524.92 1,257.4K
15:58 1,524.53 1,524.53 1,524.22 1,524.22 1,136.7K
15:59 1,524.03 1,524.03 1,523.09 1,523.25 2,202.4K
16:00 1,523.01 1,523.05 1,523.01 1,523.05 102,597.0K
16:01 1,523.05 1,523.05 1,523.05 1,523.05 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available