S&P/TSX Composite ESG

GSPXESG
🏛️ canada →
28,154.64
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 22,667.81 22,691.87 22,667.81 22,691.87 6,824.4K
09:31 22,708.52 22,720.06 22,708.52 22,720.06 809.8K
09:32 22,710.58 22,745.70 22,710.58 22,745.70 714.1K
09:33 22,743.15 22,748.92 22,743.15 22,748.92 508.8K
09:34 22,739.32 22,739.32 22,726.24 22,730.86 354.2K
09:35 22,734.90 22,741.02 22,730.58 22,741.02 751.8K
09:36 22,750.08 22,757.70 22,750.08 22,752.38 448.0K
09:37 22,757.55 22,758.85 22,755.50 22,756.87 588.6K
09:38 22,755.21 22,755.45 22,749.28 22,749.28 426.7K
09:39 22,757.94 22,772.71 22,757.94 22,772.71 415.9K
09:40 22,762.87 22,762.87 22,758.60 22,760.80 436.3K
09:41 22,759.66 22,765.14 22,758.48 22,758.48 388.1K
09:42 22,762.13 22,778.25 22,762.13 22,777.70 371.4K
09:43 22,771.24 22,771.24 22,758.15 22,758.15 329.9K
09:44 22,749.61 22,749.79 22,743.97 22,743.97 456.4K
09:45 22,752.19 22,752.19 22,743.55 22,744.05 411.9K
09:46 22,745.10 22,749.41 22,744.94 22,749.41 336.4K
09:47 22,744.07 22,746.86 22,737.80 22,746.86 287.4K
09:48 22,744.46 22,749.94 22,744.46 22,749.94 307.2K
09:49 22,747.82 22,762.73 22,747.82 22,762.73 237.8K
09:50 22,769.27 22,774.64 22,768.46 22,774.64 441.0K
09:51 22,765.82 22,767.67 22,763.68 22,767.67 320.1K
09:52 22,768.46 22,768.95 22,766.78 22,768.66 252.9K
09:53 22,775.53 22,775.53 22,764.67 22,764.67 489.0K
09:54 22,767.80 22,767.80 22,764.94 22,767.19 347.6K
09:55 22,767.33 22,768.36 22,764.27 22,764.27 244.0K
09:56 22,761.10 22,761.10 22,754.99 22,754.99 478.1K
09:57 22,758.15 22,758.15 22,750.41 22,750.41 304.7K
09:58 22,750.45 22,753.32 22,748.69 22,748.69 242.1K
09:59 22,753.95 22,755.73 22,745.50 22,745.50 334.7K
10:00 22,751.86 22,751.86 22,751.36 22,751.80 391.0K
10:01 22,753.06 22,753.06 22,748.64 22,749.05 359.0K
10:02 22,747.06 22,747.06 22,742.65 22,743.35 281.7K
10:03 22,741.82 22,749.01 22,741.82 22,747.49 369.0K
10:04 22,751.12 22,751.12 22,744.67 22,744.67 320.8K
10:05 22,740.25 22,742.14 22,738.12 22,738.12 275.1K
10:06 22,737.67 22,737.67 22,732.06 22,733.49 290.9K
10:07 22,733.27 22,736.82 22,732.61 22,732.61 219.8K
10:08 22,731.35 22,732.84 22,730.18 22,732.84 284.9K
10:09 22,735.10 22,738.12 22,735.10 22,735.16 257.4K
10:10 22,730.01 22,731.04 22,728.32 22,731.04 264.7K
10:11 22,725.39 22,733.47 22,725.39 22,733.47 345.8K
10:12 22,729.95 22,729.95 22,727.01 22,727.01 230.1K
10:13 22,726.08 22,726.51 22,722.71 22,722.71 368.4K
10:14 22,725.09 22,725.36 22,720.79 22,721.05 226.1K
10:15 22,723.21 22,726.99 22,720.46 22,726.99 207.3K
10:16 22,728.44 22,728.44 22,727.05 22,728.44 249.7K
10:17 22,726.36 22,728.47 22,725.78 22,728.47 261.6K
10:18 22,728.04 22,730.61 22,726.63 22,726.63 927.1K
10:19 22,723.97 22,724.03 22,721.83 22,724.03 241.4K
10:20 22,726.18 22,726.18 22,723.23 22,723.23 203.1K
10:21 22,721.03 22,721.03 22,710.19 22,710.19 627.6K
10:22 22,710.20 22,710.20 22,704.68 22,708.17 375.6K
10:23 22,714.81 22,714.81 22,709.06 22,709.63 280.5K
10:24 22,710.47 22,712.77 22,709.65 22,712.77 367.0K
10:25 22,713.93 22,714.90 22,711.53 22,713.18 440.5K
10:26 22,712.43 22,712.43 22,710.17 22,710.17 380.7K
10:27 22,711.42 22,715.91 22,711.42 22,714.42 247.0K
10:28 22,711.97 22,714.68 22,710.54 22,714.68 256.8K
10:29 22,715.37 22,719.68 22,713.39 22,713.39 220.8K
10:30 22,715.68 22,718.82 22,711.44 22,711.44 501.0K
10:31 22,707.27 22,712.55 22,707.27 22,711.85 174.2K
10:32 22,711.85 22,713.07 22,711.82 22,712.09 237.3K
10:33 22,712.75 22,713.25 22,712.13 22,713.25 336.0K
10:34 22,711.58 22,711.58 22,704.77 22,704.77 427.4K
10:35 22,704.82 22,704.82 22,701.33 22,701.99 300.3K
10:36 22,700.62 22,705.25 22,700.62 22,705.25 345.9K
10:37 22,705.96 22,705.96 22,704.45 22,704.69 144.3K
10:38 22,704.84 22,706.05 22,702.88 22,704.84 135.5K
10:39 22,707.46 22,710.04 22,705.49 22,710.04 199.2K
10:40 22,711.30 22,711.30 22,709.91 22,709.91 296.8K
10:41 22,714.15 22,714.15 22,711.22 22,711.22 245.9K
10:42 22,709.55 22,709.55 22,696.92 22,696.92 195.7K
10:43 22,702.19 22,702.74 22,701.20 22,701.20 222.4K
10:44 22,699.48 22,701.03 22,698.17 22,698.17 159.3K
10:45 22,697.89 22,698.39 22,692.44 22,692.44 148.2K
10:46 22,689.52 22,690.69 22,688.75 22,690.69 298.1K
10:47 22,693.68 22,693.68 22,689.30 22,689.30 337.3K
10:48 22,690.30 22,690.99 22,690.30 22,690.81 333.6K
10:49 22,691.55 22,693.72 22,691.55 22,692.87 309.1K
10:50 22,694.50 22,698.32 22,693.13 22,693.13 284.2K
10:51 22,693.05 22,693.05 22,691.97 22,691.97 245.3K
10:52 22,693.02 22,695.00 22,692.76 22,692.82 320.7K
10:53 22,691.03 22,695.24 22,689.64 22,695.24 440.5K
10:54 22,696.84 22,698.91 22,696.84 22,697.92 240.6K
10:55 22,698.81 22,698.81 22,696.70 22,698.19 129.0K
10:56 22,700.78 22,700.78 22,696.07 22,697.86 176.0K
10:57 22,702.25 22,702.25 22,698.19 22,698.19 292.7K
10:58 22,700.09 22,706.14 22,699.60 22,706.14 120.4K
10:59 22,706.38 22,706.38 22,701.62 22,701.62 193.3K
11:00 22,704.56 22,707.22 22,702.59 22,707.22 338.4K
11:01 22,706.23 22,714.71 22,706.23 22,714.17 183.8K
11:02 22,713.47 22,713.47 22,708.24 22,708.24 441.5K
11:03 22,704.52 22,704.52 22,702.24 22,703.05 326.1K
11:04 22,701.29 22,706.36 22,701.29 22,705.79 265.4K
11:05 22,704.31 22,704.31 22,700.94 22,702.59 208.0K
11:06 22,700.40 22,700.40 22,692.99 22,695.15 298.2K
11:07 22,697.02 22,697.02 22,689.44 22,692.86 238.1K
11:08 22,694.94 22,699.29 22,694.49 22,699.29 182.3K
11:09 22,697.59 22,697.59 22,691.83 22,691.83 146.4K
11:10 22,687.41 22,693.98 22,687.34 22,687.34 381.3K
11:11 22,683.49 22,685.76 22,682.88 22,685.76 119.5K
11:12 22,683.47 22,684.22 22,682.22 22,683.73 149.4K
11:13 22,683.94 22,691.60 22,683.94 22,691.60 209.9K
11:14 22,690.82 22,691.22 22,689.91 22,690.29 263.4K
11:15 22,690.25 22,691.31 22,688.58 22,688.58 136.9K
11:16 22,691.52 22,696.05 22,691.52 22,696.05 168.9K
11:17 22,695.98 22,699.75 22,694.86 22,694.86 149.8K
11:18 22,694.40 22,695.77 22,692.63 22,692.63 110.0K
11:19 22,694.73 22,696.68 22,694.73 22,695.58 317.8K
11:20 22,696.34 22,697.23 22,695.98 22,697.23 217.7K
11:21 22,696.62 22,696.62 22,693.92 22,693.98 168.3K
11:22 22,694.25 22,697.63 22,694.25 22,694.62 202.1K
11:23 22,698.56 22,699.72 22,698.42 22,698.42 315.8K
11:24 22,699.49 22,707.56 22,699.49 22,707.35 177.0K
11:25 22,707.53 22,707.53 22,702.78 22,702.78 105.6K
11:26 22,703.01 22,703.01 22,697.75 22,697.75 207.4K
11:27 22,696.75 22,700.02 22,696.62 22,700.02 202.9K
11:28 22,700.24 22,706.27 22,700.24 22,706.27 129.2K
11:29 22,708.02 22,708.02 22,705.88 22,705.88 157.6K
11:30 22,702.77 22,702.77 22,699.49 22,699.55 213.4K
11:31 22,700.95 22,701.33 22,700.95 22,701.30 215.3K
11:32 22,701.73 22,704.15 22,701.38 22,704.15 110.9K
11:33 22,707.52 22,712.65 22,707.52 22,712.65 210.3K
11:34 22,711.84 22,715.89 22,711.84 22,713.28 178.3K
11:35 22,715.12 22,720.30 22,714.81 22,720.30 268.9K
11:36 22,719.59 22,720.41 22,718.66 22,720.41 152.6K
11:37 22,723.10 22,723.46 22,722.38 22,722.38 171.0K
11:38 22,722.54 22,723.25 22,720.59 22,723.25 148.1K
11:39 22,726.16 22,726.16 22,722.61 22,724.49 282.3K
11:40 22,724.33 22,724.33 22,719.23 22,719.23 209.3K
11:41 22,718.56 22,718.96 22,717.96 22,718.35 131.7K
11:42 22,718.18 22,718.18 22,717.47 22,717.61 181.1K
11:43 22,718.26 22,722.45 22,718.26 22,722.45 183.9K
11:44 22,721.93 22,721.93 22,718.76 22,718.76 159.4K
11:45 22,717.26 22,717.26 22,714.74 22,714.74 136.3K
11:46 22,714.63 22,720.06 22,714.63 22,720.06 150.9K
11:47 22,720.33 22,720.33 22,719.14 22,719.76 101.7K
11:48 22,721.56 22,723.92 22,721.56 22,723.92 122.8K
11:49 22,723.82 22,723.82 22,720.22 22,720.22 227.3K
11:50 22,719.48 22,719.48 22,714.96 22,714.96 215.3K
11:51 22,716.59 22,716.59 22,714.61 22,714.68 173.3K
11:52 22,713.75 22,720.48 22,712.80 22,720.48 203.9K
11:53 22,720.29 22,720.67 22,719.89 22,720.67 96.4K
11:54 22,722.06 22,723.99 22,722.06 22,723.02 119.2K
11:55 22,722.62 22,727.79 22,722.62 22,727.79 181.7K
11:56 22,725.50 22,725.99 22,725.34 22,725.85 166.7K
11:57 22,727.80 22,729.46 22,726.86 22,727.98 192.9K
11:58 22,730.97 22,734.45 22,730.97 22,734.45 243.3K
11:59 22,734.52 22,735.19 22,733.74 22,733.74 152.8K
12:00 22,734.82 22,734.82 22,728.17 22,728.17 173.8K
12:01 22,726.01 22,729.47 22,726.01 22,727.15 181.9K
12:02 22,727.58 22,734.07 22,727.58 22,733.13 160.3K
12:03 22,733.31 22,733.31 22,731.14 22,731.64 176.3K
12:04 22,729.30 22,730.71 22,726.49 22,726.49 141.0K
12:05 22,726.46 22,726.46 22,722.93 22,724.49 143.4K
12:06 22,728.99 22,728.99 22,722.63 22,722.63 174.8K
12:07 22,723.05 22,725.84 22,723.05 22,725.84 136.8K
12:08 22,727.76 22,727.98 22,727.25 22,727.98 117.3K
12:09 22,727.11 22,727.11 22,725.97 22,726.09 141.0K
12:10 22,724.32 22,727.51 22,724.32 22,727.51 130.9K
12:11 22,724.35 22,724.47 22,722.03 22,722.03 168.6K
12:12 22,721.21 22,722.90 22,721.04 22,722.90 149.4K
12:13 22,726.91 22,726.91 22,723.12 22,723.12 166.6K
12:14 22,722.02 22,722.06 22,721.33 22,722.06 138.9K
12:15 22,723.47 22,723.49 22,722.85 22,722.85 102.6K
12:16 22,722.63 22,723.04 22,722.08 22,722.08 107.6K
12:17 22,722.34 22,722.34 22,715.28 22,716.68 206.4K
12:18 22,714.50 22,714.50 22,710.52 22,710.52 145.2K
12:19 22,710.84 22,710.84 22,708.61 22,709.36 127.1K
12:20 22,710.33 22,710.33 22,704.28 22,704.28 109.8K
12:21 22,703.85 22,703.85 22,700.10 22,700.10 128.1K
12:22 22,700.78 22,703.07 22,699.33 22,703.07 109.7K
12:23 22,703.72 22,705.84 22,702.43 22,705.84 149.8K
12:24 22,705.34 22,705.34 22,698.70 22,698.70 162.7K
12:25 22,697.47 22,698.05 22,697.42 22,697.56 101.2K
12:26 22,697.70 22,697.70 22,693.86 22,693.86 207.0K
12:27 22,693.43 22,696.10 22,693.43 22,696.10 137.6K
12:28 22,697.31 22,701.14 22,697.31 22,701.14 127.5K
12:29 22,700.77 22,703.11 22,700.77 22,701.39 94.8K
12:30 22,701.23 22,702.47 22,700.51 22,702.47 86.3K
12:31 22,701.92 22,702.77 22,701.57 22,702.30 180.0K
12:32 22,701.00 22,701.00 22,699.32 22,700.19 103.6K
12:33 22,697.67 22,697.67 22,694.71 22,694.71 140.5K
12:34 22,693.21 22,694.36 22,689.98 22,694.36 103.3K
12:35 22,694.45 22,695.59 22,694.05 22,695.59 102.3K
12:36 22,694.82 22,695.07 22,693.83 22,695.07 67.1K
12:37 22,696.98 22,699.60 22,696.98 22,699.60 99.2K
12:38 22,700.77 22,700.77 22,699.26 22,699.26 119.1K
12:39 22,701.03 22,701.03 22,698.92 22,699.83 100.2K
12:40 22,699.30 22,703.28 22,699.30 22,703.28 104.4K
12:41 22,702.35 22,702.35 22,699.14 22,699.14 126.6K
12:42 22,699.02 22,699.17 22,697.88 22,698.17 158.2K
12:43 22,698.84 22,699.19 22,698.07 22,698.07 121.0K
12:44 22,700.25 22,702.65 22,700.25 22,701.84 134.5K
12:45 22,702.39 22,704.13 22,702.20 22,704.13 120.1K
12:46 22,703.83 22,703.83 22,700.81 22,700.81 104.3K
12:47 22,697.93 22,699.29 22,697.93 22,699.29 111.5K
12:48 22,699.63 22,699.63 22,695.91 22,695.91 108.4K
12:49 22,696.12 22,696.12 22,693.72 22,693.72 75.8K
12:50 22,693.00 22,694.62 22,693.00 22,694.42 135.2K
12:51 22,694.86 22,700.19 22,694.86 22,700.19 89.0K
12:52 22,701.27 22,701.89 22,700.46 22,701.89 159.8K
12:53 22,702.83 22,702.83 22,698.93 22,698.93 117.0K
12:54 22,693.39 22,693.39 22,687.85 22,687.85 244.9K
12:55 22,685.89 22,685.89 22,684.38 22,684.38 297.5K
12:56 22,685.36 22,687.51 22,685.36 22,687.51 117.4K
12:57 22,686.76 22,686.76 22,685.62 22,685.62 181.2K
12:58 22,685.51 22,686.27 22,683.41 22,683.41 1,172.4K
12:59 22,682.71 22,682.71 22,679.48 22,679.48 193.8K
13:00 22,678.28 22,678.28 22,674.75 22,674.75 157.7K
13:01 22,672.22 22,672.22 22,665.66 22,665.66 185.5K
13:02 22,665.41 22,665.41 22,657.13 22,657.13 311.5K
13:03 22,657.11 22,664.42 22,657.11 22,664.42 188.5K
13:04 22,664.70 22,665.25 22,661.43 22,661.43 113.6K
13:05 22,659.66 22,659.66 22,651.99 22,651.99 226.0K
13:06 22,652.58 22,652.58 22,648.68 22,648.68 102.9K
13:07 22,648.63 22,651.09 22,648.63 22,651.09 263.7K
13:08 22,652.97 22,657.26 22,652.97 22,657.26 154.7K
13:09 22,656.10 22,659.94 22,656.10 22,659.94 159.1K
13:10 22,659.89 22,659.89 22,658.76 22,659.13 126.4K
13:11 22,658.89 22,658.89 22,656.58 22,657.24 86.7K
13:12 22,657.91 22,659.24 22,656.86 22,656.86 68.2K
13:13 22,657.02 22,657.02 22,655.04 22,655.47 176.7K
13:14 22,655.38 22,655.38 22,653.40 22,655.29 98.0K
13:15 22,654.49 22,655.25 22,654.49 22,654.51 118.6K
13:16 22,654.22 22,654.22 22,650.78 22,650.90 156.8K
13:17 22,651.37 22,651.94 22,651.17 22,651.94 124.9K
13:18 22,651.39 22,651.39 22,648.66 22,648.82 205.3K
13:19 22,647.93 22,648.22 22,645.87 22,645.87 81.9K
13:20 22,646.94 22,646.94 22,643.30 22,643.30 158.0K
13:21 22,642.18 22,642.50 22,639.30 22,639.30 118.3K
13:22 22,630.15 22,630.15 22,624.33 22,624.33 298.9K
13:23 22,619.63 22,621.29 22,619.63 22,620.87 226.9K
13:24 22,622.62 22,622.62 22,619.60 22,619.60 128.0K
13:25 22,618.15 22,623.54 22,618.15 22,623.54 148.3K
13:26 22,624.06 22,628.89 22,624.06 22,628.89 110.0K
13:27 22,633.40 22,636.00 22,633.40 22,636.00 295.3K
13:28 22,636.96 22,640.30 22,636.96 22,640.27 131.8K
13:29 22,639.36 22,640.85 22,639.36 22,640.53 124.6K
13:30 22,641.78 22,643.62 22,641.78 22,642.22 132.7K
13:31 22,639.12 22,639.12 22,637.19 22,637.32 130.5K
13:32 22,638.23 22,638.23 22,634.42 22,634.42 138.2K
13:33 22,634.16 22,640.23 22,634.16 22,640.23 183.7K
13:34 22,640.93 22,641.71 22,640.90 22,641.71 187.0K
13:35 22,641.10 22,641.90 22,641.05 22,641.90 71.0K
13:36 22,642.96 22,647.42 22,642.96 22,647.42 104.1K
13:37 22,646.58 22,650.13 22,646.58 22,650.13 149.3K
13:38 22,652.40 22,654.02 22,652.37 22,653.52 192.6K
13:39 22,653.30 22,653.30 22,650.19 22,650.19 105.3K
13:40 22,647.58 22,649.40 22,646.59 22,649.40 147.4K
13:41 22,650.88 22,652.89 22,650.88 22,652.89 115.8K
13:42 22,654.81 22,654.81 22,653.61 22,653.61 106.5K
13:43 22,652.18 22,654.10 22,652.18 22,654.10 2,348.1K
13:44 22,654.77 22,663.24 22,654.77 22,663.24 155.8K
13:45 22,665.20 22,671.77 22,665.20 22,671.77 160.9K
13:46 22,673.54 22,678.84 22,673.54 22,678.84 208.9K
13:47 22,680.26 22,681.31 22,680.26 22,681.31 150.4K
13:48 22,682.29 22,682.29 22,678.51 22,679.93 229.9K
13:49 22,676.35 22,676.35 22,670.41 22,670.41 171.9K
13:50 22,671.64 22,671.64 22,670.60 22,670.60 83.9K
13:51 22,668.80 22,668.80 22,664.43 22,665.22 108.8K
13:52 22,664.96 22,664.96 22,664.10 22,664.10 151.2K
13:53 22,664.19 22,668.10 22,664.19 22,667.69 238.8K
13:54 22,667.53 22,667.53 22,665.90 22,665.90 100.6K
13:55 22,665.43 22,667.79 22,665.43 22,667.48 101.8K
13:56 22,666.86 22,668.30 22,666.86 22,668.04 90.7K
13:57 22,667.21 22,668.90 22,667.21 22,668.78 218.1K
13:58 22,670.47 22,670.47 22,668.25 22,668.51 81.7K
13:59 22,669.05 22,671.04 22,669.05 22,670.72 112.7K
14:00 22,671.12 22,671.12 22,667.58 22,667.58 149.2K
14:01 22,664.85 22,664.85 22,663.62 22,664.00 199.6K
14:02 22,665.00 22,668.98 22,665.00 22,668.98 182.6K
14:03 22,668.81 22,668.81 22,666.53 22,666.65 128.0K
14:04 22,667.85 22,667.85 22,666.04 22,666.04 115.4K
14:05 22,666.08 22,667.89 22,666.08 22,666.47 123.7K
14:06 22,666.77 22,666.77 22,666.18 22,666.32 90.9K
14:07 22,667.11 22,669.19 22,667.11 22,669.19 130.8K
14:08 22,668.94 22,669.55 22,668.50 22,669.55 153.6K
14:09 22,670.62 22,670.62 22,668.52 22,668.52 111.4K
14:10 22,668.81 22,668.81 22,666.06 22,666.06 105.0K
14:11 22,664.77 22,666.63 22,664.77 22,665.56 203.6K
14:12 22,665.14 22,665.15 22,661.87 22,661.87 120.4K
14:13 22,660.39 22,661.80 22,660.37 22,661.66 180.0K
14:14 22,661.38 22,661.38 22,658.02 22,658.02 153.5K
14:15 22,658.06 22,660.66 22,658.06 22,660.66 135.0K
14:16 22,660.68 22,667.89 22,660.68 22,667.89 126.0K
14:17 22,668.55 22,670.63 22,667.87 22,667.87 206.0K
14:18 22,668.16 22,668.16 22,664.43 22,664.43 124.7K
14:19 22,664.79 22,668.55 22,664.79 22,668.55 166.1K
14:20 22,669.32 22,672.27 22,669.32 22,672.27 184.0K
14:21 22,671.05 22,671.21 22,668.89 22,668.89 159.4K
14:22 22,669.41 22,671.22 22,669.41 22,671.22 107.8K
14:23 22,671.31 22,671.84 22,666.64 22,666.64 137.8K
14:24 22,667.19 22,668.79 22,667.19 22,668.40 139.0K
14:25 22,670.06 22,671.92 22,667.30 22,667.30 204.9K
14:26 22,666.75 22,668.27 22,666.75 22,667.72 137.2K
14:27 22,667.34 22,667.34 22,663.99 22,665.02 141.5K
14:28 22,664.03 22,666.69 22,664.03 22,666.59 171.1K
14:29 22,666.73 22,666.82 22,664.54 22,664.54 90.8K
14:30 22,664.29 22,669.08 22,664.29 22,669.08 251.5K
14:31 22,668.02 22,670.00 22,667.64 22,667.64 163.5K
14:32 22,666.03 22,672.05 22,666.03 22,672.05 174.2K
14:33 22,673.22 22,673.82 22,672.55 22,673.82 172.1K
14:34 22,674.37 22,676.72 22,674.37 22,676.72 123.9K
14:35 22,676.73 22,676.73 22,674.37 22,674.37 147.3K
14:36 22,674.02 22,677.29 22,674.02 22,675.95 230.2K
14:37 22,675.50 22,676.17 22,675.03 22,675.72 117.4K
14:38 22,674.53 22,674.53 22,672.87 22,672.87 74.7K
14:39 22,675.63 22,677.78 22,675.63 22,677.78 161.2K
14:40 22,677.19 22,678.03 22,675.29 22,678.03 199.5K
14:41 22,679.18 22,679.18 22,675.75 22,677.35 111.0K
14:42 22,677.80 22,677.80 22,676.82 22,677.39 149.6K
14:43 22,676.51 22,676.51 22,674.13 22,674.54 160.5K
14:44 22,676.33 22,677.89 22,676.33 22,677.87 141.4K
14:45 22,678.16 22,679.41 22,678.16 22,679.26 116.4K
14:46 22,675.70 22,677.30 22,675.07 22,677.30 131.1K
14:47 22,676.18 22,676.18 22,675.10 22,675.10 228.6K
14:48 22,674.45 22,678.19 22,674.45 22,678.19 134.7K
14:49 22,680.11 22,682.70 22,680.11 22,682.70 124.0K
14:50 22,683.32 22,683.32 22,681.01 22,681.75 73.1K
14:51 22,681.97 22,684.37 22,681.97 22,683.93 179.5K
14:52 22,684.54 22,684.54 22,681.69 22,681.69 104.1K
14:53 22,682.04 22,682.37 22,681.20 22,682.20 118.3K
14:54 22,683.06 22,683.06 22,681.46 22,681.46 186.4K
14:55 22,680.85 22,680.85 22,678.20 22,678.20 101.8K
14:56 22,678.18 22,680.68 22,676.38 22,680.68 291.3K
14:57 22,680.74 22,682.31 22,680.74 22,681.86 163.8K
14:58 22,683.23 22,683.23 22,680.27 22,680.27 125.6K
14:59 22,679.64 22,681.50 22,679.64 22,681.50 150.2K
15:00 22,680.87 22,684.27 22,680.87 22,682.92 172.4K
15:01 22,679.28 22,680.58 22,679.21 22,679.21 158.4K
15:02 22,679.06 22,679.58 22,677.64 22,677.64 152.2K
15:03 22,675.96 22,675.96 22,675.04 22,675.04 135.6K
15:04 22,673.83 22,674.42 22,672.80 22,672.80 117.3K
15:05 22,673.86 22,674.25 22,673.58 22,673.70 233.6K
15:06 22,674.68 22,674.79 22,673.49 22,673.49 130.5K
15:07 22,675.44 22,675.44 22,673.91 22,673.91 117.9K
15:08 22,673.01 22,673.01 22,667.06 22,667.06 179.4K
15:09 22,667.67 22,668.79 22,667.67 22,668.79 91.8K
15:10 22,668.26 22,670.40 22,668.26 22,670.36 155.7K
15:11 22,671.12 22,671.12 22,665.02 22,665.02 217.3K
15:12 22,665.55 22,665.55 22,664.11 22,664.29 172.7K
15:13 22,664.73 22,664.84 22,661.55 22,661.55 126.2K
15:14 22,660.51 22,662.15 22,660.51 22,661.40 133.2K
15:15 22,660.70 22,660.70 22,659.46 22,659.70 103.0K
15:16 22,657.97 22,657.97 22,653.02 22,653.53 250.7K
15:17 22,653.02 22,653.03 22,651.30 22,651.30 267.0K
15:18 22,650.62 22,650.62 22,649.14 22,650.42 110.1K
15:19 22,650.52 22,653.13 22,648.74 22,653.13 177.2K
15:20 22,652.62 22,652.62 22,652.17 22,652.17 132.6K
15:21 22,651.88 22,651.88 22,647.96 22,647.96 163.8K
15:22 22,650.19 22,650.19 22,647.13 22,649.46 163.3K
15:23 22,650.40 22,650.50 22,649.57 22,649.57 156.4K
15:24 22,650.21 22,651.54 22,650.21 22,650.85 162.7K
15:25 22,649.95 22,651.64 22,649.74 22,651.64 264.5K
15:26 22,651.45 22,651.57 22,650.50 22,651.57 128.6K
15:27 22,651.89 22,651.89 22,650.78 22,651.06 214.6K
15:28 22,651.70 22,651.70 22,647.55 22,647.79 233.9K
15:29 22,646.79 22,646.79 22,645.19 22,645.19 172.9K
15:30 22,645.46 22,645.46 22,641.11 22,642.30 263.5K
15:31 22,641.91 22,642.65 22,641.66 22,642.65 305.6K
15:32 22,641.52 22,642.11 22,641.52 22,642.11 217.2K
15:33 22,643.07 22,643.19 22,639.64 22,639.64 226.4K
15:34 22,638.59 22,641.28 22,638.59 22,640.95 179.0K
15:35 22,640.79 22,645.67 22,640.79 22,643.45 200.6K
15:36 22,641.35 22,642.36 22,641.16 22,642.36 239.6K
15:37 22,639.82 22,640.84 22,637.71 22,637.71 478.4K
15:38 22,635.55 22,638.30 22,634.41 22,638.30 215.9K
15:39 22,639.82 22,644.81 22,639.82 22,644.81 296.6K
15:40 22,646.13 22,646.95 22,646.13 22,646.95 169.0K
15:41 22,644.05 22,646.18 22,643.94 22,646.18 341.3K
15:42 22,647.48 22,651.47 22,647.48 22,650.68 351.2K
15:43 22,648.92 22,651.81 22,648.92 22,651.81 202.2K
15:44 22,650.12 22,654.05 22,650.12 22,654.05 228.1K
15:45 22,655.11 22,656.35 22,655.11 22,655.87 363.9K
15:46 22,655.64 22,659.79 22,654.54 22,659.79 285.8K
15:47 22,657.98 22,658.03 22,657.49 22,657.49 329.6K
15:48 22,657.25 22,657.25 22,653.83 22,653.83 368.9K
15:49 22,654.97 22,659.35 22,652.94 22,659.35 477.9K
15:50 22,660.50 22,660.50 22,657.60 22,657.60 1,202.1K
15:51 22,659.39 22,659.39 22,651.48 22,651.48 550.1K
15:52 22,651.45 22,651.45 22,647.43 22,647.43 529.2K
15:53 22,647.76 22,648.42 22,646.47 22,646.47 644.8K
15:54 22,645.15 22,648.69 22,644.59 22,644.59 673.0K
15:55 22,644.19 22,644.19 22,639.00 22,639.06 958.0K
15:56 22,635.26 22,637.27 22,635.26 22,636.00 1,059.0K
15:57 22,635.01 22,635.01 22,629.37 22,629.37 821.2K
15:58 22,628.63 22,632.62 22,628.63 22,632.62 1,365.9K
15:59 22,631.26 22,638.40 22,630.70 22,638.40 2,355.5K
16:00 22,637.30 22,637.30 22,637.30 22,637.30 40,996.8K
16:01 22,637.30 22,637.30 22,637.30 22,637.30 345.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available