S&PTSX Composite BuyBack

GSPTXBB
🏛️ canada →
14,043.61
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13,414.44 13,414.44 13,407.36 13,410.41 796.5K
09:31 13,406.22 13,412.31 13,406.22 13,409.98 127.7K
09:32 13,411.85 13,414.95 13,409.51 13,414.95 194.5K
09:33 13,416.79 13,430.11 13,416.79 13,430.11 97.3K
09:34 13,430.39 13,430.80 13,428.15 13,428.43 100.0K
09:35 13,430.63 13,440.28 13,430.63 13,440.28 150.7K
09:36 13,436.65 13,442.03 13,436.65 13,437.25 87.2K
09:37 13,437.96 13,441.46 13,437.96 13,441.46 131.5K
09:38 13,443.19 13,449.48 13,443.19 13,449.48 153.8K
09:39 13,451.59 13,451.59 13,448.95 13,450.36 132.7K
09:40 13,448.00 13,451.36 13,448.00 13,451.20 307.7K
09:41 13,451.45 13,451.45 13,446.58 13,446.58 78.6K
09:42 13,446.99 13,450.42 13,446.99 13,449.72 176.4K
09:43 13,450.09 13,450.17 13,446.04 13,446.04 119.2K
09:44 13,446.75 13,448.43 13,444.52 13,444.52 122.7K
09:45 13,444.00 13,444.00 13,429.79 13,429.79 168.8K
09:46 13,424.29 13,429.46 13,424.29 13,429.46 167.9K
09:47 13,428.49 13,435.04 13,428.49 13,435.04 135.3K
09:48 13,433.63 13,435.10 13,431.64 13,431.64 78.7K
09:49 13,432.05 13,434.83 13,432.05 13,434.83 137.6K
09:50 13,433.44 13,433.44 13,427.41 13,428.01 242.1K
09:51 13,426.90 13,430.49 13,424.29 13,430.49 457.8K
09:52 13,428.91 13,429.97 13,428.14 13,428.14 58.9K
09:53 13,426.83 13,426.83 13,422.08 13,422.08 78.8K
09:54 13,421.08 13,421.08 13,419.31 13,420.70 78.7K
09:55 13,418.19 13,419.61 13,415.58 13,415.58 75.9K
09:56 13,415.38 13,415.38 13,413.75 13,413.75 55.4K
09:57 13,415.32 13,417.75 13,413.90 13,413.90 80.2K
09:58 13,412.31 13,413.02 13,411.56 13,411.79 53.4K
09:59 13,412.25 13,416.96 13,412.25 13,416.96 71.4K
10:00 13,418.45 13,421.39 13,418.45 13,420.29 213.7K
10:01 13,422.13 13,422.13 13,416.81 13,418.91 259.9K
10:02 13,419.35 13,419.35 13,416.81 13,419.06 305.2K
10:03 13,413.67 13,418.14 13,413.67 13,417.23 223.1K
10:04 13,415.93 13,416.46 13,415.34 13,415.72 128.1K
10:05 13,415.92 13,415.92 13,410.52 13,410.52 207.8K
10:06 13,409.15 13,410.59 13,408.95 13,410.59 90.1K
10:07 13,409.43 13,409.43 13,407.59 13,407.59 71.9K
10:08 13,407.20 13,407.39 13,405.60 13,405.60 79.4K
10:09 13,407.33 13,411.81 13,407.33 13,411.81 107.9K
10:10 13,411.22 13,413.64 13,411.22 13,413.59 76.5K
10:11 13,415.04 13,415.36 13,414.80 13,415.36 45.8K
10:12 13,413.16 13,413.16 13,409.29 13,409.29 60.6K
10:13 13,409.21 13,409.21 13,407.85 13,407.85 66.1K
10:14 13,405.90 13,407.08 13,404.03 13,404.03 104.1K
10:15 13,399.58 13,399.92 13,397.95 13,397.95 138.4K
10:16 13,398.74 13,399.89 13,398.17 13,399.56 59.2K
10:17 13,399.98 13,400.76 13,399.47 13,400.76 51.1K
10:18 13,401.92 13,407.18 13,401.92 13,407.18 79.8K
10:19 13,407.22 13,407.48 13,404.78 13,404.78 77.6K
10:20 13,404.83 13,404.83 13,404.31 13,404.70 70.1K
10:21 13,405.01 13,407.01 13,405.01 13,406.02 75.9K
10:22 13,407.59 13,407.59 13,406.65 13,406.65 101.3K
10:23 13,407.87 13,407.87 13,405.40 13,405.40 66.4K
10:24 13,404.22 13,405.99 13,404.22 13,405.15 100.5K
10:25 13,406.83 13,409.60 13,406.75 13,409.60 69.1K
10:26 13,411.96 13,413.40 13,411.96 13,413.40 49.4K
10:27 13,415.70 13,416.04 13,413.53 13,413.53 200.5K
10:28 13,408.69 13,412.12 13,408.69 13,412.12 176.3K
10:29 13,408.44 13,408.44 13,405.01 13,405.01 95.2K
10:30 13,404.63 13,408.68 13,404.63 13,408.68 88.9K
10:31 13,409.18 13,413.52 13,409.18 13,413.52 70.4K
10:32 13,411.90 13,413.38 13,411.90 13,413.38 91.2K
10:33 13,415.58 13,415.67 13,414.54 13,414.54 132.4K
10:34 13,415.67 13,417.72 13,415.67 13,417.72 77.0K
10:35 13,418.61 13,419.12 13,417.66 13,417.66 54.4K
10:36 13,416.04 13,416.04 13,413.62 13,413.62 64.6K
10:37 13,411.31 13,411.31 13,408.55 13,408.55 193.7K
10:38 13,409.37 13,409.37 13,408.28 13,408.93 70.9K
10:39 13,409.50 13,409.50 13,408.66 13,408.66 72.2K
10:40 13,409.25 13,409.25 13,408.02 13,409.24 67.4K
10:41 13,408.52 13,408.52 13,406.07 13,406.20 136.0K
10:42 13,407.34 13,409.88 13,407.28 13,409.88 63.6K
10:43 13,411.81 13,413.83 13,411.81 13,413.57 71.7K
10:44 13,414.13 13,415.15 13,414.13 13,415.15 61.3K
10:45 13,413.87 13,413.87 13,412.52 13,412.84 67.6K
10:46 13,410.78 13,410.78 13,409.15 13,409.15 115.2K
10:47 13,409.02 13,411.71 13,409.02 13,411.71 50.7K
10:48 13,412.50 13,412.56 13,410.23 13,410.23 211.3K
10:49 13,410.52 13,411.45 13,409.84 13,409.84 146.4K
10:50 13,408.72 13,409.48 13,407.41 13,407.85 86.8K
10:51 13,407.37 13,407.59 13,406.21 13,407.59 81.2K
10:52 13,408.32 13,408.32 13,406.99 13,407.43 93.7K
10:53 13,407.22 13,409.90 13,407.17 13,409.81 51.4K
10:54 13,409.25 13,411.67 13,409.25 13,411.21 71.1K
10:55 13,410.07 13,410.91 13,409.87 13,410.91 82.0K
10:56 13,409.89 13,413.39 13,409.89 13,413.39 52.0K
10:57 13,412.49 13,414.70 13,412.49 13,414.70 57.6K
10:58 13,414.86 13,414.86 13,412.12 13,412.12 38.1K
10:59 13,413.90 13,413.90 13,412.73 13,412.73 64.0K
11:00 13,414.27 13,416.56 13,414.27 13,415.03 93.5K
11:01 13,414.73 13,417.41 13,414.73 13,417.41 93.3K
11:02 13,417.23 13,417.61 13,417.23 13,417.61 61.7K
11:03 13,416.92 13,417.21 13,415.31 13,415.66 62.9K
11:04 13,416.63 13,419.09 13,416.63 13,418.80 56.5K
11:05 13,419.25 13,419.65 13,418.36 13,418.57 118.6K
11:06 13,419.75 13,419.75 13,418.33 13,418.69 47.9K
11:07 13,421.18 13,421.83 13,421.18 13,421.27 116.3K
11:08 13,420.22 13,420.78 13,420.08 13,420.08 60.2K
11:09 13,419.70 13,420.18 13,418.29 13,420.18 78.5K
11:10 13,418.57 13,421.27 13,418.42 13,421.27 58.9K
11:11 13,420.93 13,420.97 13,420.67 13,420.67 49.8K
11:12 13,419.60 13,419.67 13,418.18 13,418.18 84.9K
11:13 13,416.54 13,416.54 13,415.13 13,415.13 64.1K
11:14 13,414.54 13,416.48 13,414.54 13,416.14 67.7K
11:15 13,414.88 13,414.88 13,413.02 13,413.10 91.4K
11:16 13,413.63 13,413.63 13,410.46 13,410.46 58.6K
11:17 13,409.80 13,411.23 13,409.80 13,410.52 34.4K
11:18 13,408.73 13,408.73 13,407.67 13,407.67 74.2K
11:19 13,407.85 13,407.85 13,406.36 13,406.74 79.9K
11:20 13,407.11 13,407.18 13,404.67 13,404.67 32.6K
11:21 13,399.93 13,399.93 13,396.82 13,396.82 453.5K
11:22 13,396.24 13,397.59 13,395.46 13,395.46 63.6K
11:23 13,395.05 13,395.05 13,393.99 13,394.46 63.3K
11:24 13,393.91 13,395.00 13,393.91 13,395.00 43.6K
11:25 13,397.41 13,397.97 13,396.78 13,396.78 51.9K
11:26 13,396.25 13,396.25 13,395.23 13,395.23 86.6K
11:27 13,394.37 13,395.60 13,394.37 13,394.37 41.8K
11:28 13,394.77 13,396.54 13,394.77 13,396.18 151.0K
11:29 13,395.63 13,396.55 13,395.13 13,395.13 64.4K
11:30 13,394.98 13,397.22 13,394.98 13,397.22 39.7K
11:31 13,395.88 13,395.88 13,394.34 13,394.39 52.1K
11:32 13,392.65 13,394.23 13,392.65 13,394.20 109.0K
11:33 13,393.52 13,393.52 13,392.44 13,392.51 41.0K
11:34 13,393.17 13,393.70 13,393.17 13,393.63 75.8K
11:35 13,393.95 13,398.91 13,393.95 13,398.74 93.9K
11:36 13,399.01 13,400.11 13,398.76 13,400.11 66.8K
11:37 13,400.56 13,402.85 13,400.56 13,402.08 79.3K
11:38 13,402.06 13,403.04 13,402.06 13,402.17 53.4K
11:39 13,401.31 13,406.04 13,401.31 13,406.04 43.2K
11:40 13,405.16 13,406.87 13,405.16 13,406.87 35.6K
11:41 13,406.66 13,410.48 13,406.66 13,410.48 68.4K
11:42 13,411.09 13,412.16 13,411.09 13,412.16 40.5K
11:43 13,412.32 13,412.32 13,410.79 13,411.35 62.0K
11:44 13,411.22 13,412.12 13,411.22 13,412.12 44.7K
11:45 13,412.90 13,414.38 13,412.90 13,413.82 56.2K
11:46 13,413.97 13,414.02 13,411.09 13,411.09 42.2K
11:47 13,409.71 13,409.71 13,408.24 13,408.24 67.2K
11:48 13,409.13 13,409.13 13,405.27 13,405.27 83.7K
11:49 13,404.43 13,404.43 13,403.64 13,403.64 66.0K
11:50 13,405.28 13,410.08 13,405.28 13,410.08 233.2K
11:51 13,410.35 13,411.74 13,410.35 13,411.61 124.3K
11:52 13,413.27 13,417.28 13,413.27 13,417.28 133.5K
11:53 13,419.22 13,424.45 13,419.22 13,424.45 97.0K
11:54 13,424.03 13,425.73 13,424.03 13,425.29 89.0K
11:55 13,426.10 13,428.78 13,426.10 13,428.78 52.6K
11:56 13,428.15 13,429.84 13,427.77 13,429.84 53.6K
11:57 13,430.38 13,431.71 13,430.19 13,431.71 32.6K
11:58 13,430.16 13,430.16 13,427.98 13,427.98 56.5K
11:59 13,427.23 13,427.23 13,425.88 13,425.88 58.3K
12:00 13,425.45 13,427.48 13,425.45 13,426.13 39.5K
12:01 13,425.89 13,426.19 13,422.18 13,422.18 41.8K
12:02 13,419.27 13,419.27 13,418.91 13,418.91 122.5K
12:03 13,418.97 13,419.39 13,417.47 13,417.47 75.4K
12:04 13,416.23 13,416.23 13,413.85 13,413.85 99.0K
12:05 13,414.56 13,414.90 13,414.46 13,414.90 29.6K
12:06 13,414.95 13,414.95 13,411.19 13,411.19 94.2K
12:07 13,408.56 13,409.63 13,408.27 13,409.63 38.5K
12:08 13,409.85 13,409.85 13,408.50 13,408.87 45.4K
12:09 13,408.72 13,408.86 13,408.62 13,408.63 26.5K
12:10 13,409.26 13,410.01 13,408.65 13,408.65 81.3K
12:11 13,406.21 13,406.21 13,405.06 13,405.56 118.7K
12:12 13,405.19 13,406.01 13,404.91 13,406.01 78.0K
12:13 13,406.73 13,406.73 13,406.01 13,406.56 33.2K
12:14 13,406.81 13,408.15 13,406.81 13,408.02 21.4K
12:15 13,409.22 13,409.61 13,408.96 13,408.96 28.2K
12:16 13,408.56 13,408.56 13,406.69 13,406.69 73.1K
12:17 13,406.91 13,407.52 13,406.91 13,407.26 59.4K
12:18 13,407.38 13,408.24 13,407.38 13,408.12 50.0K
12:19 13,408.26 13,409.62 13,408.26 13,409.62 31.5K
12:20 13,409.48 13,410.66 13,408.79 13,410.66 32.4K
12:21 13,411.33 13,413.15 13,411.33 13,412.80 42.0K
12:22 13,412.99 13,413.78 13,412.99 13,413.78 47.4K
12:23 13,414.01 13,416.90 13,414.01 13,416.90 32.9K
12:24 13,416.29 13,416.29 13,416.16 13,416.16 36.4K
12:25 13,415.82 13,416.02 13,415.41 13,415.41 51.2K
12:26 13,411.72 13,411.72 13,410.83 13,410.83 35.9K
12:27 13,410.38 13,412.91 13,410.38 13,412.91 123.6K
12:28 13,413.00 13,413.41 13,412.97 13,413.34 39.6K
12:29 13,413.15 13,413.15 13,411.95 13,411.95 21.0K
12:30 13,412.01 13,412.10 13,411.42 13,411.42 38.9K
12:31 13,410.14 13,410.14 13,409.53 13,410.06 39.7K
12:32 13,411.51 13,411.98 13,411.51 13,411.98 30.9K
12:33 13,411.13 13,412.68 13,411.13 13,412.05 47.2K
12:34 13,411.79 13,411.79 13,410.66 13,410.66 37.2K
12:35 13,411.73 13,411.73 13,410.36 13,410.36 39.4K
12:36 13,410.17 13,410.87 13,409.95 13,410.87 32.1K
12:37 13,410.05 13,410.05 13,409.54 13,409.54 40.6K
12:38 13,409.77 13,410.80 13,409.55 13,409.55 57.4K
12:39 13,409.32 13,409.32 13,408.40 13,409.06 35.2K
12:40 13,408.08 13,408.08 13,405.90 13,405.90 56.1K
12:41 13,405.03 13,406.99 13,405.03 13,406.99 62.0K
12:42 13,406.60 13,406.60 13,404.76 13,405.22 41.0K
12:43 13,405.49 13,405.82 13,404.65 13,405.82 33.4K
12:44 13,405.31 13,406.00 13,404.91 13,404.91 53.2K
12:45 13,405.03 13,405.03 13,403.26 13,403.26 20.1K
12:46 13,404.16 13,406.04 13,404.16 13,406.04 32.5K
12:47 13,406.55 13,406.55 13,405.74 13,406.45 28.6K
12:48 13,405.70 13,405.70 13,405.35 13,405.35 54.2K
12:49 13,402.75 13,402.75 13,399.84 13,400.34 427.5K
12:50 13,399.98 13,402.71 13,399.98 13,402.71 48.5K
12:51 13,402.74 13,404.23 13,402.74 13,404.23 53.5K
12:52 13,404.27 13,404.27 13,401.98 13,401.98 116.4K
12:53 13,401.47 13,402.60 13,401.47 13,402.38 20.8K
12:54 13,402.45 13,402.45 13,401.86 13,401.86 32.6K
12:55 13,402.75 13,403.16 13,402.75 13,403.01 47.5K
12:56 13,403.35 13,407.37 13,403.35 13,407.37 45.9K
12:57 13,407.61 13,409.18 13,407.61 13,409.18 39.4K
12:58 13,411.75 13,411.87 13,411.49 13,411.87 58.2K
12:59 13,411.75 13,412.26 13,410.93 13,410.93 55.1K
13:00 13,411.44 13,411.44 13,409.62 13,409.62 45.8K
13:01 13,411.32 13,411.33 13,410.97 13,410.97 52.1K
13:02 13,410.93 13,413.08 13,410.93 13,413.08 61.4K
13:03 13,413.41 13,415.15 13,413.16 13,415.15 102.4K
13:04 13,415.13 13,416.89 13,415.13 13,416.89 63.9K
13:05 13,417.72 13,417.72 13,416.71 13,416.71 37.9K
13:06 13,416.27 13,416.27 13,414.91 13,414.91 57.7K
13:07 13,414.43 13,414.43 13,413.94 13,414.08 26.3K
13:08 13,414.43 13,415.30 13,414.43 13,415.28 68.2K
13:09 13,417.08 13,417.35 13,416.66 13,416.66 52.9K
13:10 13,417.13 13,417.77 13,417.13 13,417.19 30.2K
13:11 13,418.68 13,420.95 13,418.68 13,420.95 90.2K
13:12 13,422.95 13,424.53 13,422.95 13,423.79 76.2K
13:13 13,424.13 13,424.63 13,423.90 13,424.63 54.8K
13:14 13,425.37 13,425.37 13,423.26 13,423.26 48.9K
13:15 13,422.58 13,424.71 13,422.58 13,424.00 25.1K
13:16 13,423.75 13,425.63 13,423.75 13,425.63 43.9K
13:17 13,425.83 13,426.65 13,425.36 13,426.65 42.1K
13:18 13,426.76 13,428.07 13,426.71 13,427.66 29.1K
13:19 13,428.31 13,430.21 13,428.31 13,430.21 82.2K
13:20 13,430.37 13,430.99 13,430.28 13,430.28 30.2K
13:21 13,429.94 13,429.94 13,429.07 13,429.22 25.0K
13:22 13,429.34 13,430.02 13,429.34 13,429.74 50.5K
13:23 13,429.61 13,429.91 13,428.83 13,428.83 18.4K
13:24 13,428.35 13,428.41 13,426.98 13,426.98 56.3K
13:25 13,427.04 13,427.04 13,424.17 13,424.31 88.4K
13:26 13,424.68 13,425.37 13,423.68 13,423.68 68.6K
13:27 13,422.90 13,424.22 13,421.73 13,424.22 75.3K
13:28 13,424.97 13,424.97 13,423.59 13,424.13 132.0K
13:29 13,424.16 13,424.16 13,423.79 13,424.10 45.8K
13:30 13,425.06 13,425.58 13,424.71 13,424.71 35.4K
13:31 13,425.08 13,426.30 13,425.08 13,426.30 40.8K
13:32 13,425.63 13,428.35 13,425.63 13,428.35 58.8K
13:33 13,427.86 13,428.60 13,427.51 13,428.60 35.7K
13:34 13,428.40 13,428.40 13,427.41 13,427.41 27.7K
13:35 13,425.62 13,425.62 13,423.62 13,423.62 45.6K
13:36 13,423.58 13,424.40 13,423.16 13,424.40 227.0K
13:37 13,425.26 13,425.26 13,424.56 13,424.56 63.7K
13:38 13,424.00 13,425.37 13,424.00 13,425.37 33.8K
13:39 13,425.26 13,427.30 13,425.26 13,426.07 37.3K
13:40 13,425.95 13,425.95 13,424.72 13,424.72 19.4K
13:41 13,425.18 13,425.18 13,421.84 13,421.84 50.6K
13:42 13,421.05 13,421.86 13,420.96 13,421.60 44.8K
13:43 13,421.12 13,421.12 13,418.91 13,418.91 84.4K
13:44 13,417.05 13,417.05 13,414.77 13,414.77 72.9K
13:45 13,413.99 13,413.99 13,409.26 13,409.26 71.6K
13:46 13,409.85 13,409.85 13,406.17 13,406.42 83.1K
13:47 13,406.24 13,407.23 13,406.24 13,407.23 147.3K
13:48 13,407.99 13,407.99 13,406.82 13,406.82 53.5K
13:49 13,407.47 13,407.47 13,406.81 13,406.90 50.9K
13:50 13,407.15 13,407.15 13,405.60 13,406.09 56.5K
13:51 13,405.51 13,410.92 13,405.51 13,410.92 72.6K
13:52 13,411.43 13,411.43 13,410.62 13,410.64 50.7K
13:53 13,411.06 13,411.06 13,410.02 13,410.11 46.9K
13:54 13,410.12 13,410.12 13,408.82 13,408.82 35.0K
13:55 13,409.28 13,409.28 13,407.65 13,408.80 51.0K
13:56 13,409.25 13,409.25 13,405.36 13,405.36 71.9K
13:57 13,405.80 13,407.46 13,405.80 13,407.46 31.7K
13:58 13,407.07 13,407.94 13,407.07 13,407.94 35.0K
13:59 13,407.18 13,407.37 13,407.07 13,407.07 27.0K
14:00 13,407.81 13,407.81 13,406.43 13,406.72 43.8K
14:01 13,406.28 13,409.34 13,406.28 13,409.34 51.0K
14:02 13,409.69 13,411.53 13,409.69 13,411.53 82.3K
14:03 13,411.99 13,412.31 13,411.86 13,412.31 32.4K
14:04 13,412.12 13,414.44 13,412.12 13,414.44 56.3K
14:05 13,413.80 13,413.80 13,412.14 13,412.14 52.4K
14:06 13,411.53 13,411.64 13,410.66 13,411.64 40.5K
14:07 13,412.01 13,412.70 13,411.39 13,412.70 44.8K
14:08 13,412.00 13,412.00 13,410.98 13,411.39 77.5K
14:09 13,411.39 13,411.39 13,410.14 13,410.58 62.6K
14:10 13,409.27 13,409.27 13,408.84 13,408.84 53.9K
14:11 13,407.63 13,407.63 13,405.62 13,405.62 589.8K
14:12 13,405.27 13,405.27 13,405.04 13,405.08 37.8K
14:13 13,403.98 13,405.08 13,403.98 13,404.41 48.7K
14:14 13,403.69 13,404.32 13,403.28 13,403.28 45.9K
14:15 13,403.36 13,403.44 13,402.16 13,402.16 46.3K
14:16 13,401.60 13,402.22 13,401.24 13,402.22 53.5K
14:17 13,402.53 13,406.83 13,402.53 13,406.83 109.8K
14:18 13,407.67 13,408.35 13,407.67 13,408.35 27.4K
14:19 13,408.41 13,408.94 13,407.59 13,407.59 60.9K
14:20 13,407.35 13,409.14 13,407.35 13,408.98 57.7K
14:21 13,409.34 13,411.44 13,409.34 13,411.44 65.9K
14:22 13,412.54 13,413.37 13,412.54 13,413.01 61.7K
14:23 13,413.52 13,413.81 13,412.69 13,412.69 68.8K
14:24 13,413.40 13,413.40 13,411.81 13,411.81 53.9K
14:25 13,412.19 13,414.13 13,412.19 13,414.13 65.6K
14:26 13,415.72 13,415.72 13,415.22 13,415.22 62.6K
14:27 13,416.31 13,416.31 13,414.34 13,415.00 55.0K
14:28 13,414.73 13,415.42 13,414.34 13,415.42 39.2K
14:29 13,415.49 13,419.01 13,415.49 13,419.01 63.0K
14:30 13,418.32 13,418.32 13,416.90 13,417.41 54.4K
14:31 13,418.18 13,418.18 13,416.34 13,416.34 41.8K
14:32 13,414.96 13,414.96 13,411.88 13,411.88 66.4K
14:33 13,410.67 13,410.67 13,408.87 13,408.87 61.7K
14:34 13,409.16 13,409.57 13,407.21 13,407.21 69.9K
14:35 13,407.65 13,407.81 13,407.00 13,407.00 68.5K
14:36 13,406.31 13,406.31 13,402.77 13,402.77 78.7K
14:37 13,399.52 13,399.52 13,396.58 13,396.58 137.2K
14:38 13,397.02 13,397.02 13,394.35 13,394.35 64.3K
14:39 13,393.20 13,393.36 13,391.43 13,391.43 63.6K
14:40 13,389.53 13,390.17 13,389.04 13,390.17 54.0K
14:41 13,390.39 13,392.77 13,390.39 13,392.77 48.0K
14:42 13,392.77 13,393.53 13,391.89 13,391.89 56.8K
14:43 13,391.53 13,394.00 13,391.53 13,394.00 79.6K
14:44 13,393.53 13,396.39 13,393.53 13,396.39 51.3K
14:45 13,396.91 13,398.21 13,396.91 13,398.21 69.2K
14:46 13,398.94 13,401.36 13,398.94 13,400.59 98.3K
14:47 13,400.57 13,400.57 13,398.22 13,398.22 40.8K
14:48 13,398.19 13,399.73 13,398.19 13,399.44 45.4K
14:49 13,399.48 13,400.76 13,399.48 13,400.14 44.0K
14:50 13,400.42 13,401.84 13,400.42 13,400.63 172.2K
14:51 13,400.38 13,400.38 13,398.20 13,398.20 87.9K
14:52 13,397.41 13,397.76 13,397.41 13,397.76 67.5K
14:53 13,397.42 13,397.55 13,397.16 13,397.50 53.4K
14:54 13,397.85 13,399.39 13,397.85 13,399.27 44.7K
14:55 13,398.95 13,398.95 13,398.12 13,398.53 51.1K
14:56 13,398.02 13,398.02 13,396.25 13,396.25 64.3K
14:57 13,394.17 13,394.17 13,392.62 13,393.09 115.0K
14:58 13,389.33 13,389.33 13,387.70 13,387.83 144.6K
14:59 13,387.53 13,387.53 13,384.74 13,384.74 89.5K
15:00 13,384.50 13,385.44 13,383.88 13,385.44 87.2K
15:01 13,382.75 13,383.04 13,382.75 13,382.96 177.7K
15:02 13,383.05 13,383.94 13,383.05 13,383.94 58.3K
15:03 13,384.85 13,387.96 13,384.85 13,387.96 87.1K
15:04 13,388.51 13,390.42 13,388.51 13,390.42 47.1K
15:05 13,390.92 13,393.33 13,390.78 13,393.33 55.3K
15:06 13,394.24 13,395.02 13,394.04 13,394.11 45.7K
15:07 13,396.27 13,397.44 13,395.39 13,395.39 130.6K
15:08 13,394.32 13,394.41 13,393.59 13,394.41 52.0K
15:09 13,394.35 13,394.60 13,394.35 13,394.38 43.9K
15:10 13,395.08 13,395.08 13,393.22 13,393.22 30.2K
15:11 13,393.80 13,393.80 13,392.82 13,393.30 39.5K
15:12 13,393.51 13,394.96 13,393.16 13,393.16 41.8K
15:13 13,393.44 13,394.21 13,392.74 13,392.74 91.2K
15:14 13,392.52 13,392.76 13,392.06 13,392.06 61.1K
15:15 13,392.05 13,392.75 13,392.04 13,392.23 67.3K
15:16 13,392.28 13,392.28 13,391.55 13,391.59 56.2K
15:17 13,391.48 13,391.71 13,391.48 13,391.71 45.8K
15:18 13,391.25 13,391.56 13,390.44 13,390.44 57.3K
15:19 13,390.85 13,391.00 13,390.15 13,390.15 130.0K
15:20 13,391.06 13,391.06 13,388.52 13,388.52 98.6K
15:21 13,385.17 13,385.17 13,381.76 13,381.76 109.3K
15:22 13,381.02 13,381.02 13,375.07 13,375.07 118.5K
15:23 13,374.77 13,377.27 13,374.77 13,376.77 64.6K
15:24 13,376.49 13,377.10 13,376.34 13,377.10 66.0K
15:25 13,377.01 13,378.50 13,376.30 13,378.50 94.7K
15:26 13,378.64 13,378.64 13,378.28 13,378.57 78.8K
15:27 13,379.85 13,381.08 13,379.85 13,380.71 58.0K
15:28 13,379.79 13,380.62 13,379.79 13,380.41 51.6K
15:29 13,379.33 13,379.44 13,377.62 13,377.62 96.3K
15:30 13,376.76 13,379.83 13,376.76 13,379.44 105.6K
15:31 13,379.43 13,379.43 13,378.02 13,378.33 108.7K
15:32 13,378.46 13,382.43 13,378.46 13,382.43 95.3K
15:33 13,382.84 13,385.23 13,382.84 13,385.23 76.0K
15:34 13,386.76 13,388.03 13,386.76 13,387.77 80.9K
15:35 13,387.26 13,388.70 13,387.26 13,388.70 100.6K
15:36 13,388.05 13,388.05 13,384.37 13,384.37 75.7K
15:37 13,384.70 13,384.70 13,383.54 13,383.54 93.7K
15:38 13,382.89 13,384.28 13,382.89 13,384.28 86.7K
15:39 13,385.91 13,385.98 13,384.73 13,384.73 128.3K
15:40 13,384.51 13,386.92 13,384.51 13,386.77 123.2K
15:41 13,386.83 13,388.92 13,386.07 13,388.92 103.0K
15:42 13,388.43 13,388.60 13,388.13 13,388.13 89.0K
15:43 13,388.67 13,389.28 13,388.67 13,389.18 114.3K
15:44 13,389.95 13,391.70 13,389.95 13,391.70 101.9K
15:45 13,392.59 13,392.75 13,390.24 13,390.24 185.2K
15:46 13,389.93 13,389.93 13,388.96 13,389.61 80.1K
15:47 13,390.31 13,394.62 13,390.31 13,394.62 173.9K
15:48 13,394.86 13,394.86 13,392.60 13,393.94 582.9K
15:49 13,392.88 13,393.37 13,392.68 13,393.27 126.4K
15:50 13,399.75 13,407.58 13,399.75 13,406.23 587.3K
15:51 13,407.29 13,411.55 13,407.29 13,411.55 205.8K
15:52 13,412.39 13,414.69 13,412.39 13,414.69 180.6K
15:53 13,414.67 13,416.13 13,414.67 13,416.13 215.1K
15:54 13,416.31 13,417.09 13,416.12 13,417.09 228.6K
15:55 13,419.67 13,420.50 13,416.93 13,416.93 420.2K
15:56 13,411.51 13,411.51 13,410.53 13,411.30 503.6K
15:57 13,409.58 13,411.87 13,409.58 13,411.87 355.8K
15:58 13,409.95 13,410.88 13,409.95 13,410.10 401.4K
15:59 13,410.00 13,410.00 13,404.37 13,405.66 624.0K
16:00 13,405.47 13,405.47 13,404.99 13,404.99 17,549.5K
16:01 13,404.99 13,404.99 13,404.99 13,404.99 177.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available