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 22,956.56 22,956.56 22,931.77 22,940.82 7,983.7K
09:31 22,936.51 22,941.87 22,933.08 22,941.87 746.6K
09:32 22,941.66 22,945.62 22,939.56 22,939.56 910.2K
09:33 22,937.24 22,944.37 22,937.24 22,944.37 416.7K
09:34 22,943.65 22,943.65 22,931.47 22,931.47 758.1K
09:35 22,937.86 22,942.52 22,935.16 22,935.16 377.3K
09:36 22,927.25 22,927.25 22,916.85 22,916.85 581.9K
09:37 22,914.18 22,918.43 22,914.08 22,918.43 305.4K
09:38 22,922.29 22,931.97 22,916.63 22,916.63 542.5K
09:39 22,919.77 22,929.75 22,919.77 22,929.75 316.9K
09:40 22,932.27 22,948.84 22,929.52 22,948.84 512.7K
09:41 22,964.36 22,969.89 22,964.36 22,969.89 591.5K
09:42 22,966.64 22,967.64 22,962.41 22,962.41 459.7K
09:43 22,954.39 22,975.72 22,954.39 22,975.72 408.8K
09:44 22,985.45 22,993.38 22,985.45 22,993.38 246.6K
09:45 22,999.55 23,019.18 22,999.55 23,019.18 328.2K
09:46 23,017.31 23,030.47 23,017.31 23,030.47 251.4K
09:47 23,023.71 23,033.96 23,023.71 23,033.96 369.3K
09:48 23,031.84 23,031.84 23,028.90 23,031.35 264.2K
09:49 23,037.31 23,037.31 23,033.92 23,033.92 441.7K
09:50 23,032.64 23,036.66 23,029.31 23,036.66 387.8K
09:51 23,031.14 23,046.01 23,031.14 23,046.01 258.9K
09:52 23,034.34 23,034.34 23,013.01 23,013.01 605.0K
09:53 23,008.20 23,017.91 23,008.20 23,015.85 288.7K
09:54 23,013.41 23,013.54 23,007.34 23,007.34 212.8K
09:55 23,013.52 23,018.09 23,013.52 23,018.09 203.6K
09:56 23,015.54 23,016.45 23,015.54 23,015.81 245.0K
09:57 23,018.97 23,018.97 23,015.61 23,017.24 217.8K
09:58 23,012.34 23,012.34 23,007.60 23,012.14 250.8K
09:59 23,018.44 23,026.62 23,018.44 23,026.62 197.1K
10:00 23,024.84 23,024.84 23,020.70 23,020.70 260.8K
10:01 23,023.49 23,028.04 23,023.49 23,026.47 258.7K
10:02 23,026.95 23,038.22 23,024.71 23,038.22 299.0K
10:03 23,037.80 23,039.87 23,036.49 23,039.87 261.0K
10:04 23,041.76 23,043.02 23,041.76 23,042.01 169.2K
10:05 23,046.65 23,046.65 23,040.18 23,040.18 261.5K
10:06 23,043.35 23,048.08 23,040.83 23,048.08 263.2K
10:07 23,042.55 23,050.22 23,042.55 23,050.22 319.2K
10:08 23,048.47 23,056.52 23,048.47 23,056.52 373.1K
10:09 23,057.94 23,057.94 23,050.69 23,050.69 144.2K
10:10 23,054.32 23,066.70 23,054.32 23,065.14 295.6K
10:11 23,065.59 23,065.59 23,058.55 23,060.00 199.9K
10:12 23,061.01 23,069.02 23,061.01 23,069.02 284.0K
10:13 23,076.66 23,088.08 23,076.66 23,088.08 301.9K
10:14 23,089.30 23,092.99 23,085.50 23,092.99 241.9K
10:15 23,096.92 23,096.92 23,092.13 23,095.89 311.0K
10:16 23,097.20 23,102.18 23,096.32 23,102.18 214.8K
10:17 23,104.84 23,104.84 23,096.44 23,097.11 247.5K
10:18 23,097.22 23,099.93 23,097.22 23,099.20 302.1K
10:19 23,098.90 23,099.12 23,098.11 23,098.11 405.4K
10:20 23,097.04 23,099.76 23,097.04 23,097.87 237.4K
10:21 23,101.19 23,101.81 23,099.67 23,100.52 433.1K
10:22 23,101.48 23,101.48 23,093.24 23,093.24 212.6K
10:23 23,092.57 23,092.57 23,084.76 23,084.76 242.2K
10:24 23,077.53 23,077.53 23,069.74 23,077.30 333.6K
10:25 23,080.60 23,084.07 23,080.60 23,082.22 246.7K
10:26 23,079.46 23,079.46 23,076.25 23,076.25 231.2K
10:27 23,073.11 23,073.40 23,066.44 23,066.44 170.1K
10:28 23,066.01 23,066.01 23,063.18 23,064.38 139.0K
10:29 23,065.26 23,065.26 23,054.68 23,054.68 314.7K
10:30 23,053.68 23,058.77 23,053.68 23,058.24 172.0K
10:31 23,057.36 23,058.94 23,051.91 23,058.94 178.8K
10:32 23,054.65 23,058.39 23,053.99 23,058.39 189.2K
10:33 23,059.48 23,067.59 23,059.48 23,067.59 175.4K
10:34 23,069.72 23,069.72 23,066.25 23,066.25 140.4K
10:35 23,066.33 23,071.54 23,066.33 23,071.54 166.6K
10:36 23,072.71 23,075.35 23,071.18 23,075.35 131.6K
10:37 23,074.01 23,083.07 23,073.46 23,073.46 175.0K
10:38 23,075.15 23,075.15 23,069.89 23,069.89 162.0K
10:39 23,070.94 23,071.09 23,066.57 23,066.57 170.9K
10:40 23,067.33 23,069.49 23,065.86 23,069.49 225.1K
10:41 23,068.78 23,068.78 23,065.80 23,067.70 270.6K
10:42 23,072.29 23,080.35 23,072.29 23,080.35 322.0K
10:43 23,084.41 23,084.41 23,080.52 23,082.16 212.1K
10:44 23,083.40 23,090.72 23,083.40 23,090.72 259.4K
10:45 23,088.74 23,090.02 23,087.66 23,089.15 192.2K
10:46 23,092.52 23,093.44 23,090.07 23,090.59 190.2K
10:47 23,099.74 23,114.78 23,099.74 23,114.78 242.8K
10:48 23,113.50 23,113.50 23,107.84 23,108.03 189.2K
10:49 23,109.21 23,115.17 23,109.21 23,115.17 216.5K
10:50 23,115.47 23,115.47 23,110.51 23,112.69 219.0K
10:51 23,116.73 23,116.73 23,112.13 23,114.93 347.4K
10:52 23,113.31 23,124.04 23,113.31 23,122.27 138.1K
10:53 23,120.18 23,120.18 23,117.59 23,119.42 180.7K
10:54 23,119.75 23,127.04 23,119.75 23,126.45 240.3K
10:55 23,129.91 23,129.91 23,126.30 23,127.88 339.7K
10:56 23,128.92 23,135.72 23,128.92 23,135.72 278.2K
10:57 23,131.01 23,136.84 23,131.01 23,131.57 260.9K
10:58 23,133.91 23,133.91 23,129.36 23,129.36 168.0K
10:59 23,131.01 23,132.51 23,130.93 23,132.51 159.6K
11:00 23,133.03 23,136.21 23,133.03 23,136.21 158.3K
11:01 23,135.02 23,135.02 23,127.45 23,127.45 277.1K
11:02 23,128.24 23,131.29 23,128.22 23,131.29 202.2K
11:03 23,134.23 23,134.23 23,128.75 23,130.85 132.5K
11:04 23,128.42 23,130.26 23,126.87 23,130.26 88.1K
11:05 23,134.33 23,134.33 23,128.18 23,128.18 177.0K
11:06 23,130.44 23,135.24 23,129.38 23,135.24 222.7K
11:07 23,133.71 23,133.80 23,131.94 23,133.80 203.8K
11:08 23,131.37 23,131.37 23,129.71 23,129.71 249.2K
11:09 23,128.26 23,128.26 23,121.91 23,121.91 228.2K
11:10 23,123.46 23,123.46 23,115.61 23,115.61 129.3K
11:11 23,116.38 23,117.52 23,115.82 23,117.52 119.4K
11:12 23,119.05 23,120.95 23,119.05 23,120.95 152.6K
11:13 23,119.52 23,125.82 23,119.52 23,125.82 277.2K
11:14 23,125.30 23,130.45 23,125.30 23,130.45 144.7K
11:15 23,132.22 23,134.56 23,132.22 23,134.29 148.7K
11:16 23,136.11 23,136.11 23,132.37 23,132.37 203.0K
11:17 23,129.17 23,129.17 23,127.24 23,128.19 185.4K
11:18 23,126.97 23,127.24 23,123.66 23,123.66 282.1K
11:19 23,123.27 23,123.27 23,119.21 23,119.21 125.3K
11:20 23,118.26 23,119.09 23,118.26 23,118.89 170.8K
11:21 23,120.44 23,122.52 23,120.44 23,122.52 140.8K
11:22 23,123.59 23,123.83 23,123.52 23,123.70 117.8K
11:23 23,123.99 23,125.69 23,123.99 23,125.69 157.1K
11:24 23,126.43 23,126.43 23,123.81 23,124.98 166.1K
11:25 23,124.01 23,127.15 23,124.01 23,127.15 239.4K
11:26 23,127.12 23,127.12 23,125.26 23,125.36 139.7K
11:27 23,128.33 23,130.17 23,127.50 23,127.50 171.0K
11:28 23,130.62 23,131.14 23,130.10 23,130.10 161.5K
11:29 23,131.34 23,132.59 23,131.34 23,132.59 197.3K
11:30 23,134.21 23,134.21 23,132.84 23,133.29 718.4K
11:31 23,132.45 23,135.89 23,131.18 23,133.46 194.4K
11:32 23,136.14 23,140.10 23,135.93 23,140.10 175.3K
11:33 23,141.89 23,141.89 23,139.04 23,139.32 189.9K
11:34 23,139.14 23,142.63 23,139.14 23,142.63 152.6K
11:35 23,141.83 23,141.83 23,131.61 23,132.99 202.2K
11:36 23,135.24 23,135.24 23,121.15 23,121.15 182.1K
11:37 23,118.99 23,123.62 23,117.50 23,123.62 227.0K
11:38 23,127.02 23,128.63 23,127.02 23,128.63 138.3K
11:39 23,129.23 23,129.23 23,125.77 23,125.77 124.0K
11:40 23,125.06 23,125.06 23,119.78 23,119.78 212.5K
11:41 23,118.49 23,118.49 23,115.95 23,116.98 225.4K
11:42 23,118.33 23,123.19 23,118.33 23,123.19 162.2K
11:43 23,123.38 23,124.33 23,122.04 23,124.33 102.6K
11:44 23,124.75 23,127.04 23,124.19 23,124.19 154.1K
11:45 23,124.62 23,124.62 23,120.23 23,120.23 214.4K
11:46 23,117.27 23,117.27 23,111.43 23,111.43 293.8K
11:47 23,107.74 23,107.74 23,100.74 23,102.93 309.3K
11:48 23,104.23 23,104.23 23,101.18 23,103.40 102.3K
11:49 23,104.02 23,110.84 23,104.02 23,110.61 165.4K
11:50 23,109.02 23,109.04 23,107.31 23,107.52 201.0K
11:51 23,107.91 23,110.56 23,107.66 23,110.56 142.9K
11:52 23,111.66 23,118.11 23,111.66 23,118.11 155.3K
11:53 23,118.81 23,118.81 23,117.22 23,117.84 299.8K
11:54 23,118.51 23,121.35 23,118.20 23,118.20 177.5K
11:55 23,118.26 23,118.26 23,114.35 23,114.35 229.4K
11:56 23,113.57 23,117.83 23,113.57 23,117.83 95.8K
11:57 23,121.51 23,121.51 23,118.16 23,120.72 198.1K
11:58 23,121.92 23,121.92 23,119.98 23,120.16 67.0K
11:59 23,120.43 23,124.62 23,120.43 23,124.62 186.5K
12:00 23,124.35 23,124.35 23,119.24 23,119.24 879.3K
12:01 23,118.19 23,118.77 23,114.61 23,114.61 111.9K
12:02 23,116.44 23,116.44 23,111.16 23,111.16 132.2K
12:03 23,108.89 23,109.84 23,108.89 23,109.50 101.9K
12:04 23,107.38 23,109.58 23,106.74 23,106.74 162.2K
12:05 23,105.41 23,107.06 23,105.41 23,107.06 92.3K
12:06 23,110.14 23,114.50 23,110.14 23,114.50 228.0K
12:07 23,113.22 23,113.93 23,112.65 23,112.65 282.1K
12:08 23,112.85 23,113.17 23,110.24 23,112.65 165.7K
12:09 23,113.65 23,118.56 23,113.65 23,118.56 153.2K
12:10 23,118.77 23,120.14 23,118.77 23,118.89 106.0K
12:11 23,119.67 23,119.67 23,116.20 23,117.96 224.0K
12:12 23,120.29 23,120.29 23,114.96 23,115.40 200.8K
12:13 23,115.63 23,117.04 23,115.63 23,117.04 122.6K
12:14 23,116.28 23,116.46 23,115.31 23,115.99 114.0K
12:15 23,116.87 23,116.87 23,115.84 23,116.34 134.5K
12:16 23,116.89 23,116.89 23,114.59 23,116.86 95.0K
12:17 23,117.04 23,122.22 23,117.04 23,121.70 159.5K
12:18 23,125.17 23,132.89 23,125.17 23,132.89 129.9K
12:19 23,132.33 23,132.60 23,131.12 23,132.60 183.8K
12:20 23,132.41 23,132.41 23,130.38 23,131.41 186.8K
12:21 23,131.80 23,132.68 23,131.80 23,132.68 145.3K
12:22 23,133.20 23,133.39 23,132.06 23,132.56 142.5K
12:23 23,132.17 23,132.91 23,132.17 23,132.49 140.2K
12:24 23,133.15 23,133.15 23,130.99 23,132.53 146.6K
12:25 23,131.74 23,134.97 23,131.34 23,134.97 90.2K
12:26 23,137.85 23,138.37 23,134.72 23,134.72 130.4K
12:27 23,135.67 23,136.88 23,134.78 23,136.88 138.3K
12:28 23,140.55 23,145.49 23,140.55 23,145.49 201.0K
12:29 23,145.03 23,147.61 23,145.03 23,145.84 168.9K
12:30 23,142.26 23,146.29 23,142.26 23,146.29 137.8K
12:31 23,146.07 23,147.52 23,145.28 23,147.52 98.7K
12:32 23,148.92 23,148.92 23,146.33 23,146.69 82.2K
12:33 23,145.90 23,147.18 23,145.06 23,145.06 124.6K
12:34 23,144.62 23,144.62 23,140.27 23,140.27 96.3K
12:35 23,142.15 23,142.15 23,139.97 23,140.61 120.6K
12:36 23,140.05 23,140.05 23,136.53 23,137.36 129.0K
12:37 23,136.27 23,137.54 23,136.27 23,137.54 112.1K
12:38 23,139.78 23,142.90 23,139.78 23,140.84 147.0K
12:39 23,141.55 23,145.32 23,141.55 23,145.32 94.7K
12:40 23,145.29 23,146.02 23,144.00 23,146.02 185.1K
12:41 23,145.09 23,145.09 23,142.80 23,142.80 167.5K
12:42 23,142.72 23,145.09 23,142.51 23,145.09 82.0K
12:43 23,146.17 23,149.18 23,145.93 23,149.18 128.2K
12:44 23,148.08 23,151.32 23,148.08 23,150.90 105.0K
12:45 23,151.19 23,155.85 23,151.19 23,155.85 191.7K
12:46 23,156.62 23,156.73 23,153.50 23,153.50 115.1K
12:47 23,154.34 23,156.90 23,153.63 23,156.90 162.2K
12:48 23,155.92 23,156.91 23,155.92 23,156.91 75.1K
12:49 23,156.35 23,156.35 23,152.64 23,152.64 114.2K
12:50 23,151.22 23,151.22 23,148.98 23,149.23 93.5K
12:51 23,152.27 23,154.92 23,152.27 23,153.31 117.2K
12:52 23,154.46 23,158.20 23,154.46 23,158.20 138.7K
12:53 23,157.15 23,157.81 23,157.01 23,157.68 76.5K
12:54 23,158.79 23,162.53 23,158.79 23,162.53 131.2K
12:55 23,160.30 23,160.30 23,156.99 23,156.99 97.0K
12:56 23,156.96 23,158.55 23,156.96 23,157.15 114.6K
12:57 23,157.17 23,157.17 23,155.44 23,156.51 250.2K
12:58 23,155.59 23,157.29 23,155.16 23,157.29 134.8K
12:59 23,156.57 23,158.43 23,155.72 23,158.43 102.1K
13:00 23,159.59 23,161.07 23,159.53 23,159.53 103.3K
13:01 23,159.39 23,160.62 23,157.98 23,160.62 137.3K
13:02 23,161.72 23,161.72 23,159.50 23,159.50 280.0K
13:03 23,158.57 23,162.09 23,158.57 23,162.09 163.0K
13:04 23,160.42 23,161.74 23,160.42 23,161.74 161.4K
13:05 23,161.88 23,166.50 23,161.88 23,164.94 95.9K
13:06 23,161.70 23,162.66 23,160.75 23,162.66 181.0K
13:07 23,162.13 23,166.40 23,161.56 23,166.40 165.8K
13:08 23,165.82 23,169.84 23,165.82 23,169.84 137.6K
13:09 23,170.65 23,172.08 23,170.07 23,172.08 125.3K
13:10 23,171.88 23,175.09 23,171.88 23,175.09 133.8K
13:11 23,175.04 23,175.04 23,173.42 23,173.69 172.2K
13:12 23,172.67 23,174.80 23,172.67 23,174.80 84.0K
13:13 23,174.22 23,174.60 23,170.36 23,170.36 96.6K
13:14 23,169.44 23,169.44 23,166.49 23,166.49 132.6K
13:15 23,166.79 23,167.46 23,162.23 23,162.23 136.6K
13:16 23,163.43 23,164.96 23,161.59 23,164.96 100.1K
13:17 23,166.45 23,168.60 23,166.45 23,168.60 84.1K
13:18 23,168.95 23,174.16 23,168.95 23,174.16 144.4K
13:19 23,175.62 23,175.80 23,174.11 23,175.80 135.7K
13:20 23,175.86 23,176.58 23,173.01 23,173.01 122.3K
13:21 23,172.83 23,172.83 23,170.55 23,170.55 100.8K
13:22 23,171.04 23,171.04 23,169.29 23,169.29 121.4K
13:23 23,171.17 23,171.36 23,171.17 23,171.36 100.3K
13:24 23,170.61 23,175.98 23,170.61 23,175.64 133.0K
13:25 23,174.58 23,177.79 23,174.58 23,177.79 97.5K
13:26 23,178.86 23,179.16 23,178.01 23,178.01 92.4K
13:27 23,183.51 23,183.87 23,182.94 23,183.54 150.7K
13:28 23,184.56 23,184.56 23,183.63 23,184.13 121.8K
13:29 23,185.73 23,188.59 23,185.73 23,187.49 196.1K
13:30 23,189.04 23,193.90 23,189.04 23,193.90 158.1K
13:31 23,196.75 23,197.56 23,196.75 23,197.56 129.4K
13:32 23,198.27 23,198.67 23,196.58 23,196.58 158.8K
13:33 23,196.90 23,200.29 23,196.90 23,200.29 223.5K
13:34 23,199.83 23,199.89 23,198.61 23,198.73 97.2K
13:35 23,198.26 23,198.76 23,196.07 23,197.01 175.8K
13:36 23,193.64 23,193.75 23,191.89 23,193.75 212.1K
13:37 23,193.37 23,196.69 23,193.37 23,196.69 155.4K
13:38 23,196.53 23,196.53 23,191.06 23,191.06 90.9K
13:39 23,185.58 23,185.58 23,182.44 23,182.73 217.7K
13:40 23,185.54 23,185.99 23,182.55 23,182.55 94.4K
13:41 23,179.69 23,179.69 23,175.99 23,175.99 138.5K
13:42 23,174.49 23,176.93 23,174.28 23,176.93 112.9K
13:43 23,177.18 23,180.92 23,177.18 23,180.92 136.4K
13:44 23,181.68 23,181.68 23,178.88 23,179.35 129.7K
13:45 23,178.77 23,182.61 23,178.77 23,182.61 142.2K
13:46 23,184.86 23,184.86 23,180.45 23,180.45 112.2K
13:47 23,180.67 23,180.67 23,177.52 23,177.52 91.6K
13:48 23,177.11 23,177.11 23,172.93 23,172.93 240.4K
13:49 23,172.31 23,172.31 23,165.76 23,165.76 184.8K
13:50 23,165.17 23,165.45 23,162.91 23,163.09 103.2K
13:51 23,163.06 23,167.80 23,163.06 23,167.80 204.3K
13:52 23,171.75 23,172.66 23,170.62 23,172.66 324.6K
13:53 23,172.10 23,172.10 23,168.57 23,168.57 138.1K
13:54 23,170.43 23,174.73 23,170.43 23,173.07 149.8K
13:55 23,176.89 23,178.09 23,176.58 23,177.99 160.1K
13:56 23,176.77 23,176.77 23,173.46 23,173.47 164.9K
13:57 23,173.17 23,179.56 23,173.17 23,179.56 139.8K
13:58 23,179.43 23,179.73 23,178.51 23,178.51 98.3K
13:59 23,176.73 23,176.73 23,173.80 23,174.14 186.0K
14:00 23,172.33 23,172.33 23,168.47 23,168.47 270.4K
14:01 23,167.88 23,167.88 23,165.94 23,165.94 95.7K
14:02 23,167.24 23,167.77 23,166.92 23,167.77 96.8K
14:03 23,168.64 23,168.88 23,166.72 23,166.72 120.4K
14:04 23,168.82 23,169.15 23,166.36 23,166.36 248.5K
14:05 23,166.03 23,166.38 23,164.67 23,165.42 108.4K
14:06 23,165.22 23,165.43 23,164.20 23,165.43 92.4K
14:07 23,166.38 23,167.30 23,166.38 23,167.12 122.5K
14:08 23,165.95 23,168.19 23,165.95 23,168.19 120.6K
14:09 23,168.72 23,168.72 23,165.52 23,165.52 177.7K
14:10 23,164.35 23,165.33 23,163.16 23,165.33 160.4K
14:11 23,168.92 23,173.65 23,168.92 23,173.65 182.2K
14:12 23,173.67 23,174.37 23,172.49 23,172.49 78.1K
14:13 23,171.53 23,175.03 23,171.53 23,175.03 112.1K
14:14 23,173.96 23,179.16 23,173.96 23,179.16 177.6K
14:15 23,178.88 23,178.88 23,175.83 23,175.83 119.7K
14:16 23,174.37 23,174.75 23,174.37 23,174.75 103.2K
14:17 23,176.84 23,176.84 23,175.54 23,175.54 129.7K
14:18 23,173.72 23,174.64 23,171.95 23,174.05 312.0K
14:19 23,173.86 23,175.50 23,172.63 23,172.63 114.3K
14:20 23,169.34 23,172.21 23,169.34 23,172.21 294.3K
14:21 23,172.18 23,174.03 23,172.18 23,172.60 137.0K
14:22 23,174.23 23,174.23 23,172.92 23,174.07 115.9K
14:23 23,174.64 23,181.00 23,174.64 23,181.00 220.5K
14:24 23,182.28 23,186.95 23,182.28 23,186.95 136.6K
14:25 23,186.66 23,190.95 23,186.66 23,190.95 157.3K
14:26 23,191.68 23,194.38 23,191.68 23,193.11 222.0K
14:27 23,193.42 23,194.57 23,191.89 23,194.57 193.3K
14:28 23,195.01 23,195.01 23,193.26 23,193.39 148.9K
14:29 23,192.62 23,195.48 23,192.62 23,195.48 150.0K
14:30 23,196.48 23,198.55 23,196.48 23,197.28 286.2K
14:31 23,194.31 23,194.31 23,190.66 23,193.70 138.4K
14:32 23,193.12 23,193.12 23,189.88 23,189.88 125.1K
14:33 23,187.47 23,188.08 23,186.84 23,186.84 124.4K
14:34 23,186.68 23,186.68 23,183.08 23,183.08 287.0K
14:35 23,181.76 23,181.76 23,178.86 23,179.14 172.7K
14:36 23,177.85 23,181.56 23,177.50 23,181.56 155.0K
14:37 23,180.67 23,182.27 23,180.07 23,182.19 605.1K
14:38 23,185.62 23,185.84 23,185.06 23,185.06 114.0K
14:39 23,186.77 23,186.87 23,186.31 23,186.31 123.4K
14:40 23,185.84 23,187.64 23,185.84 23,187.51 154.3K
14:41 23,187.75 23,189.56 23,187.39 23,187.39 106.3K
14:42 23,187.41 23,188.80 23,185.77 23,185.77 111.1K
14:43 23,184.99 23,186.35 23,183.86 23,183.86 98.3K
14:44 23,179.46 23,179.46 23,178.68 23,179.45 191.9K
14:45 23,182.12 23,186.21 23,182.12 23,186.21 129.5K
14:46 23,187.05 23,187.29 23,186.24 23,186.24 120.3K
14:47 23,186.49 23,189.89 23,185.62 23,189.89 190.3K
14:48 23,188.32 23,188.32 23,184.64 23,184.64 104.5K
14:49 23,186.02 23,186.02 23,184.98 23,185.82 108.3K
14:50 23,190.08 23,190.08 23,187.06 23,187.06 180.4K
14:51 23,186.01 23,186.43 23,184.80 23,185.83 203.8K
14:52 23,185.93 23,189.78 23,185.93 23,189.78 185.5K
14:53 23,192.14 23,195.86 23,192.14 23,195.86 134.7K
14:54 23,193.40 23,195.08 23,193.40 23,194.27 169.1K
14:55 23,193.57 23,197.39 23,193.57 23,197.39 195.4K
14:56 23,201.18 23,201.18 23,199.50 23,200.32 161.7K
14:57 23,199.06 23,199.06 23,194.50 23,194.50 96.0K
14:58 23,194.16 23,194.16 23,191.30 23,191.30 148.7K
14:59 23,190.82 23,190.84 23,189.30 23,190.84 133.6K
15:00 23,190.18 23,191.11 23,190.18 23,190.46 170.1K
15:01 23,192.79 23,195.02 23,192.14 23,195.02 156.2K
15:02 23,195.29 23,196.30 23,194.50 23,196.30 257.7K
15:03 23,195.73 23,199.67 23,195.73 23,199.67 229.0K
15:04 23,198.57 23,203.60 23,198.57 23,203.38 199.4K
15:05 23,203.29 23,203.29 23,202.86 23,202.86 155.9K
15:06 23,204.36 23,204.36 23,202.12 23,202.12 139.1K
15:07 23,200.42 23,202.35 23,200.42 23,202.35 231.4K
15:08 23,204.73 23,206.69 23,204.45 23,204.45 121.4K
15:09 23,204.18 23,209.12 23,204.18 23,209.12 190.0K
15:10 23,209.40 23,209.40 23,208.34 23,208.70 124.2K
15:11 23,207.62 23,207.62 23,206.90 23,207.14 129.0K
15:12 23,208.15 23,209.14 23,207.90 23,207.90 119.2K
15:13 23,209.75 23,209.75 23,207.99 23,207.99 426.5K
15:14 23,206.76 23,206.76 23,201.67 23,201.67 190.4K
15:15 23,202.61 23,204.03 23,202.61 23,204.03 192.4K
15:16 23,203.63 23,204.07 23,203.21 23,204.07 262.7K
15:17 23,203.01 23,203.01 23,198.54 23,198.84 133.4K
15:18 23,196.66 23,196.66 23,193.65 23,196.16 154.8K
15:19 23,195.78 23,198.74 23,195.78 23,196.29 177.3K
15:20 23,195.00 23,195.00 23,191.40 23,193.14 163.1K
15:21 23,192.32 23,192.93 23,191.09 23,191.09 170.1K
15:22 23,190.26 23,193.44 23,190.26 23,193.44 222.7K
15:23 23,194.14 23,194.87 23,193.07 23,193.07 119.8K
15:24 23,192.77 23,192.77 23,190.06 23,190.49 152.7K
15:25 23,188.79 23,191.87 23,188.79 23,191.54 182.3K
15:26 23,194.55 23,196.47 23,194.28 23,196.47 230.2K
15:27 23,196.86 23,199.73 23,196.86 23,199.47 258.7K
15:28 23,200.21 23,202.54 23,200.06 23,202.54 196.6K
15:29 23,202.50 23,204.00 23,199.36 23,199.36 190.6K
15:30 23,201.73 23,201.75 23,200.48 23,201.61 264.5K
15:31 23,201.88 23,204.99 23,201.88 23,204.99 366.2K
15:32 23,205.29 23,205.29 23,201.44 23,201.44 189.8K
15:33 23,199.65 23,199.65 23,194.79 23,194.79 228.3K
15:34 23,194.04 23,195.46 23,194.04 23,194.47 230.3K
15:35 23,194.17 23,195.35 23,190.51 23,190.51 326.4K
15:36 23,192.25 23,192.35 23,191.24 23,191.67 303.4K
15:37 23,195.76 23,198.75 23,195.76 23,197.71 274.2K
15:38 23,198.62 23,198.62 23,193.44 23,195.52 215.1K
15:39 23,195.20 23,197.63 23,193.48 23,197.63 253.8K
15:40 23,198.83 23,205.60 23,198.83 23,205.60 245.6K
15:41 23,203.07 23,206.47 23,200.36 23,200.36 297.5K
15:42 23,199.29 23,200.47 23,194.43 23,195.42 323.4K
15:43 23,195.01 23,195.01 23,193.03 23,193.92 386.3K
15:44 23,194.30 23,200.00 23,194.30 23,200.00 357.5K
15:45 23,199.35 23,206.82 23,199.35 23,206.18 333.4K
15:46 23,204.43 23,205.51 23,203.25 23,203.25 219.9K
15:47 23,203.88 23,203.88 23,199.98 23,199.98 383.8K
15:48 23,204.78 23,204.78 23,202.14 23,202.14 351.5K
15:49 23,205.53 23,207.25 23,205.53 23,207.25 537.8K
15:50 23,223.58 23,232.71 23,223.58 23,231.10 1,910.7K
15:51 23,229.34 23,229.34 23,224.80 23,226.02 732.5K
15:52 23,224.34 23,224.34 23,217.90 23,217.90 742.1K
15:53 23,223.62 23,224.60 23,219.87 23,219.87 668.9K
15:54 23,221.31 23,221.31 23,217.00 23,220.78 695.8K
15:55 23,217.70 23,218.53 23,217.09 23,217.09 903.4K
15:56 23,220.70 23,220.70 23,216.79 23,216.79 1,065.6K
15:57 23,217.06 23,218.74 23,217.06 23,218.00 882.3K
15:58 23,217.54 23,217.54 23,211.99 23,211.99 1,261.2K
15:59 23,212.39 23,215.28 23,212.39 23,212.56 2,058.6K
16:00 23,215.99 23,215.99 23,215.88 23,215.88 64,378.2K
16:01 23,215.88 23,215.88 23,215.88 23,215.88 77.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available