S&P/TSX Composite ESG

GSPXESG
🏛️ canada →
28,340.94
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 23,363.60 23,395.03 23,363.60 23,395.03 3,766.5K
09:31 23,391.92 23,405.27 23,391.92 23,405.27 772.0K
09:32 23,399.56 23,412.94 23,399.56 23,412.87 678.7K
09:33 23,418.09 23,424.67 23,418.09 23,424.67 549.7K
09:34 23,425.67 23,436.36 23,425.16 23,425.16 665.9K
09:35 23,424.59 23,432.63 23,424.59 23,428.71 566.0K
09:36 23,429.25 23,429.60 23,423.79 23,429.60 435.1K
09:37 23,420.06 23,428.45 23,420.06 23,428.45 624.1K
09:38 23,427.78 23,427.78 23,423.11 23,423.99 475.7K
09:39 23,432.44 23,440.41 23,432.44 23,440.41 332.6K
09:40 23,445.99 23,469.43 23,445.99 23,469.43 665.9K
09:41 23,467.69 23,467.69 23,465.46 23,465.46 402.9K
09:42 23,468.61 23,479.69 23,468.61 23,475.35 419.9K
09:43 23,476.27 23,476.27 23,472.96 23,475.65 328.6K
09:44 23,471.96 23,473.42 23,470.02 23,470.02 377.0K
09:45 23,473.83 23,473.83 23,464.25 23,464.25 379.9K
09:46 23,462.65 23,468.91 23,462.65 23,468.91 452.2K
09:47 23,467.83 23,468.75 23,458.22 23,458.22 292.2K
09:48 23,457.73 23,465.00 23,457.73 23,465.00 378.3K
09:49 23,459.95 23,465.54 23,458.85 23,465.54 421.8K
09:50 23,468.13 23,485.99 23,468.13 23,485.99 447.7K
09:51 23,483.54 23,484.23 23,476.74 23,476.74 309.3K
09:52 23,478.30 23,478.30 23,467.91 23,467.91 306.8K
09:53 23,473.92 23,473.92 23,470.67 23,470.95 211.7K
09:54 23,470.34 23,470.52 23,468.16 23,470.52 249.2K
09:55 23,474.13 23,478.11 23,474.13 23,474.29 292.9K
09:56 23,474.33 23,474.33 23,469.07 23,469.07 285.8K
09:57 23,463.70 23,463.70 23,455.42 23,455.42 493.5K
09:58 23,456.47 23,456.47 23,450.96 23,456.17 543.5K
09:59 23,456.64 23,461.66 23,455.99 23,461.66 387.2K
10:00 23,464.28 23,468.89 23,464.28 23,468.89 332.2K
10:01 23,462.63 23,465.37 23,458.67 23,463.88 811.7K
10:02 23,465.17 23,475.12 23,465.17 23,474.42 484.4K
10:03 23,478.58 23,479.00 23,474.10 23,476.06 332.3K
10:04 23,475.10 23,481.12 23,475.10 23,481.09 297.9K
10:05 23,474.95 23,475.63 23,472.60 23,472.60 461.1K
10:06 23,475.14 23,475.14 23,471.72 23,471.72 292.7K
10:07 23,472.38 23,473.03 23,470.21 23,470.21 218.3K
10:08 23,468.48 23,477.05 23,468.48 23,477.05 247.3K
10:09 23,474.97 23,474.97 23,468.27 23,468.27 402.5K
10:10 23,467.49 23,467.49 23,465.32 23,465.32 272.5K
10:11 23,470.67 23,471.22 23,465.05 23,465.05 335.1K
10:12 23,462.86 23,462.86 23,458.23 23,458.27 306.5K
10:13 23,452.99 23,455.52 23,452.31 23,455.52 278.5K
10:14 23,455.70 23,458.43 23,454.27 23,458.43 227.2K
10:15 23,459.02 23,464.20 23,459.02 23,463.04 239.6K
10:16 23,466.93 23,472.41 23,462.79 23,472.41 201.4K
10:17 23,470.63 23,475.37 23,467.87 23,475.37 215.5K
10:18 23,473.38 23,475.50 23,468.32 23,468.32 283.5K
10:19 23,469.18 23,474.40 23,469.18 23,474.40 148.9K
10:20 23,473.40 23,473.40 23,470.18 23,472.46 393.1K
10:21 23,473.27 23,482.18 23,473.27 23,482.18 460.4K
10:22 23,483.83 23,486.22 23,479.02 23,479.02 310.4K
10:23 23,479.30 23,479.60 23,477.91 23,479.60 285.4K
10:24 23,477.43 23,477.43 23,466.28 23,466.28 214.7K
10:25 23,466.33 23,475.79 23,466.33 23,473.86 278.8K
10:26 23,472.98 23,472.98 23,469.98 23,469.98 194.4K
10:27 23,470.55 23,470.55 23,467.58 23,467.88 275.5K
10:28 23,463.47 23,463.47 23,458.91 23,458.91 246.6K
10:29 23,459.82 23,459.82 23,454.02 23,454.02 176.7K
10:30 23,453.00 23,453.00 23,445.12 23,448.59 327.6K
10:31 23,449.66 23,452.87 23,447.62 23,452.87 181.9K
10:32 23,449.60 23,452.28 23,449.37 23,452.28 209.7K
10:33 23,452.01 23,452.01 23,448.38 23,449.16 320.6K
10:34 23,449.69 23,451.35 23,449.69 23,450.71 205.7K
10:35 23,452.29 23,452.29 23,441.19 23,441.19 232.9K
10:36 23,442.59 23,453.56 23,442.59 23,453.56 221.3K
10:37 23,449.84 23,449.84 23,442.98 23,442.98 196.2K
10:38 23,442.17 23,442.17 23,437.09 23,437.09 406.6K
10:39 23,433.31 23,433.31 23,431.04 23,431.04 341.3K
10:40 23,432.93 23,443.53 23,432.93 23,436.17 253.7K
10:41 23,433.39 23,434.28 23,431.44 23,433.51 339.0K
10:42 23,437.85 23,437.85 23,436.62 23,436.62 147.5K
10:43 23,431.75 23,431.75 23,428.91 23,428.91 293.4K
10:44 23,430.40 23,440.47 23,430.40 23,440.37 477.3K
10:45 23,440.90 23,447.50 23,440.90 23,447.19 293.5K
10:46 23,449.71 23,455.54 23,449.71 23,454.91 269.9K
10:47 23,450.64 23,452.31 23,450.64 23,452.31 249.6K
10:48 23,451.29 23,451.29 23,444.80 23,444.80 178.6K
10:49 23,445.16 23,451.67 23,445.16 23,451.67 214.6K
10:50 23,455.29 23,455.29 23,452.25 23,452.66 259.7K
10:51 23,455.03 23,460.78 23,454.80 23,460.78 237.2K
10:52 23,461.86 23,466.44 23,461.86 23,465.05 164.7K
10:53 23,461.80 23,461.80 23,457.65 23,457.65 208.3K
10:54 23,461.20 23,461.20 23,458.82 23,459.63 166.4K
10:55 23,460.50 23,460.50 23,450.94 23,450.94 252.8K
10:56 23,448.97 23,452.81 23,448.13 23,452.81 246.6K
10:57 23,453.44 23,455.88 23,453.44 23,455.88 255.9K
10:58 23,454.80 23,454.80 23,451.90 23,452.43 203.8K
10:59 23,453.42 23,459.44 23,453.42 23,459.44 177.5K
11:00 23,461.85 23,466.98 23,461.85 23,466.69 190.1K
11:01 23,469.24 23,470.35 23,465.28 23,470.35 363.2K
11:02 23,470.65 23,475.22 23,470.65 23,475.22 219.3K
11:03 23,479.54 23,486.38 23,479.54 23,484.68 170.8K
11:04 23,484.87 23,484.87 23,476.96 23,476.96 156.4K
11:05 23,478.27 23,481.52 23,477.78 23,477.97 191.1K
11:06 23,477.69 23,480.67 23,477.69 23,480.67 175.1K
11:07 23,479.16 23,484.07 23,479.16 23,482.80 154.5K
11:08 23,481.01 23,482.20 23,479.37 23,479.37 134.5K
11:09 23,478.27 23,480.24 23,478.27 23,479.71 244.8K
11:10 23,479.58 23,481.05 23,479.58 23,480.66 275.8K
11:11 23,479.61 23,479.80 23,478.04 23,478.04 149.9K
11:12 23,475.29 23,476.79 23,475.29 23,475.41 257.9K
11:13 23,473.74 23,473.74 23,470.99 23,470.99 483.5K
11:14 23,470.51 23,471.72 23,468.07 23,471.72 135.9K
11:15 23,471.77 23,471.89 23,467.65 23,471.23 159.9K
11:16 23,472.73 23,472.82 23,471.23 23,471.23 304.0K
11:17 23,469.17 23,472.99 23,469.17 23,472.99 242.6K
11:18 23,474.69 23,476.06 23,474.29 23,474.54 189.7K
11:19 23,474.91 23,479.73 23,474.91 23,479.17 155.4K
11:20 23,479.30 23,482.88 23,479.30 23,482.88 186.8K
11:21 23,483.82 23,483.82 23,482.25 23,483.29 357.2K
11:22 23,480.57 23,480.57 23,475.97 23,476.19 131.4K
11:23 23,476.77 23,476.77 23,475.09 23,475.09 177.6K
11:24 23,476.62 23,481.95 23,476.27 23,481.95 197.2K
11:25 23,482.84 23,484.91 23,482.84 23,484.91 157.1K
11:26 23,483.50 23,486.18 23,483.50 23,484.79 212.2K
11:27 23,484.66 23,484.66 23,482.54 23,482.54 163.2K
11:28 23,481.40 23,485.05 23,481.40 23,484.78 160.5K
11:29 23,485.79 23,486.73 23,484.30 23,486.21 266.3K
11:30 23,488.89 23,488.89 23,485.38 23,485.39 265.4K
11:31 23,483.31 23,485.90 23,483.31 23,485.79 180.6K
11:32 23,484.42 23,484.42 23,476.56 23,476.56 255.1K
11:33 23,476.14 23,478.71 23,475.63 23,478.71 160.5K
11:34 23,477.06 23,477.95 23,476.07 23,477.95 194.4K
11:35 23,476.59 23,476.59 23,469.29 23,469.29 274.1K
11:36 23,468.23 23,468.23 23,461.07 23,461.07 188.5K
11:37 23,463.32 23,463.45 23,460.87 23,460.87 129.2K
11:38 23,460.69 23,461.81 23,459.26 23,461.81 175.0K
11:39 23,460.92 23,465.44 23,460.92 23,465.44 223.3K
11:40 23,464.59 23,465.67 23,463.59 23,464.06 211.8K
11:41 23,465.23 23,465.48 23,464.29 23,465.04 122.3K
11:42 23,466.37 23,472.42 23,466.37 23,470.98 308.1K
11:43 23,469.26 23,469.26 23,465.84 23,467.29 168.8K
11:44 23,465.44 23,473.76 23,465.44 23,473.76 194.6K
11:45 23,472.72 23,472.72 23,471.18 23,472.13 129.7K
11:46 23,472.48 23,472.48 23,467.25 23,467.25 150.2K
11:47 23,466.15 23,469.57 23,466.15 23,469.57 217.7K
11:48 23,472.42 23,480.06 23,472.42 23,480.06 287.5K
11:49 23,478.59 23,478.59 23,477.47 23,478.05 113.8K
11:50 23,478.35 23,479.85 23,476.66 23,479.85 217.5K
11:51 23,482.54 23,485.04 23,482.54 23,485.04 249.7K
11:52 23,482.23 23,482.23 23,478.13 23,478.88 168.8K
11:53 23,480.24 23,482.31 23,480.24 23,482.31 105.1K
11:54 23,482.32 23,484.18 23,481.61 23,484.18 111.6K
11:55 23,483.55 23,488.80 23,483.55 23,488.80 188.4K
11:56 23,488.78 23,489.10 23,487.89 23,489.06 166.5K
11:57 23,490.15 23,495.21 23,490.15 23,495.21 162.8K
11:58 23,493.17 23,496.77 23,493.17 23,496.77 90.4K
11:59 23,500.37 23,504.23 23,500.37 23,502.24 179.3K
12:00 23,499.55 23,502.26 23,498.33 23,502.26 95.9K
12:01 23,501.92 23,501.92 23,499.47 23,500.94 134.3K
12:02 23,497.66 23,497.66 23,495.03 23,495.03 154.8K
12:03 23,495.64 23,495.64 23,490.55 23,490.55 301.0K
12:04 23,491.64 23,495.16 23,491.64 23,495.16 96.7K
12:05 23,495.17 23,496.59 23,495.17 23,496.59 92.4K
12:06 23,496.66 23,500.23 23,496.62 23,500.23 101.2K
12:07 23,500.82 23,500.82 23,497.76 23,498.16 109.1K
12:08 23,497.70 23,498.21 23,495.77 23,498.21 106.2K
12:09 23,498.98 23,501.20 23,498.98 23,500.65 121.4K
12:10 23,500.59 23,500.59 23,498.67 23,498.67 128.7K
12:11 23,501.33 23,506.22 23,501.33 23,504.23 159.1K
12:12 23,503.56 23,503.56 23,497.41 23,497.41 162.4K
12:13 23,495.35 23,498.96 23,495.35 23,498.96 188.4K
12:14 23,498.11 23,498.11 23,497.03 23,497.99 187.8K
12:15 23,496.61 23,496.63 23,493.11 23,494.33 137.8K
12:16 23,494.40 23,504.91 23,494.40 23,504.91 142.2K
12:17 23,506.55 23,506.55 23,503.07 23,503.07 119.7K
12:18 23,502.46 23,504.80 23,502.46 23,502.90 115.8K
12:19 23,503.45 23,504.76 23,503.45 23,504.76 147.2K
12:20 23,504.63 23,505.07 23,503.38 23,503.38 122.3K
12:21 23,502.93 23,505.00 23,502.93 23,505.00 117.0K
12:22 23,506.43 23,507.61 23,505.08 23,507.61 141.3K
12:23 23,507.03 23,510.34 23,507.03 23,510.34 130.8K
12:24 23,511.19 23,512.36 23,510.56 23,512.36 81.1K
12:25 23,514.12 23,514.58 23,513.54 23,514.58 130.2K
12:26 23,513.41 23,513.66 23,512.91 23,513.66 155.9K
12:27 23,514.49 23,516.35 23,514.49 23,516.35 381.3K
12:28 23,515.99 23,516.16 23,514.67 23,514.67 145.2K
12:29 23,514.15 23,515.61 23,514.15 23,514.18 90.9K
12:30 23,512.74 23,515.00 23,512.74 23,515.00 167.7K
12:31 23,519.30 23,519.30 23,516.81 23,516.81 161.1K
12:32 23,519.23 23,521.54 23,519.23 23,520.59 136.1K
12:33 23,522.10 23,524.03 23,521.93 23,521.93 78.2K
12:34 23,520.72 23,524.26 23,520.41 23,524.26 153.5K
12:35 23,525.46 23,526.37 23,525.46 23,526.37 157.6K
12:36 23,526.88 23,527.23 23,522.11 23,522.11 259.9K
12:37 23,523.96 23,527.27 23,523.96 23,527.27 128.5K
12:38 23,527.74 23,527.74 23,525.08 23,525.08 173.0K
12:39 23,526.00 23,526.00 23,521.89 23,522.26 157.1K
12:40 23,523.06 23,523.06 23,519.65 23,519.65 133.8K
12:41 23,521.37 23,522.50 23,521.36 23,521.68 209.1K
12:42 23,520.70 23,522.25 23,520.10 23,522.25 73.4K
12:43 23,523.12 23,527.34 23,523.12 23,527.34 101.6K
12:44 23,531.14 23,531.14 23,529.05 23,529.05 149.7K
12:45 23,527.43 23,534.94 23,527.43 23,534.94 168.5K
12:46 23,535.53 23,536.67 23,534.92 23,536.38 103.3K
12:47 23,535.70 23,537.31 23,535.70 23,537.24 60.8K
12:48 23,538.67 23,541.32 23,538.67 23,541.32 208.6K
12:49 23,541.70 23,546.58 23,541.70 23,546.58 156.9K
12:50 23,547.36 23,547.72 23,546.64 23,547.72 126.2K
12:51 23,548.40 23,548.40 23,547.34 23,547.78 162.1K
12:52 23,547.45 23,547.74 23,546.87 23,547.74 198.2K
12:53 23,547.49 23,547.56 23,545.92 23,547.56 121.3K
12:54 23,547.60 23,550.04 23,547.60 23,548.40 110.6K
12:55 23,548.06 23,548.06 23,540.36 23,540.36 97.3K
12:56 23,540.89 23,543.41 23,540.89 23,543.41 229.3K
12:57 23,542.14 23,544.53 23,541.92 23,542.08 145.0K
12:58 23,541.77 23,548.06 23,541.72 23,548.06 304.6K
12:59 23,544.78 23,548.50 23,544.78 23,548.50 147.6K
13:00 23,547.84 23,547.84 23,545.75 23,546.57 107.1K
13:01 23,546.05 23,547.33 23,546.05 23,547.31 72.0K
13:02 23,544.15 23,544.58 23,541.70 23,541.70 115.5K
13:03 23,542.41 23,542.53 23,541.37 23,541.39 88.0K
13:04 23,538.91 23,544.12 23,538.91 23,542.54 184.9K
13:05 23,541.71 23,542.52 23,539.64 23,539.64 88.1K
13:06 23,542.05 23,542.05 23,541.11 23,541.16 126.6K
13:07 23,540.72 23,540.72 23,537.33 23,537.33 95.0K
13:08 23,537.03 23,539.39 23,537.03 23,539.39 134.8K
13:09 23,538.40 23,539.50 23,537.24 23,537.24 419.1K
13:10 23,538.24 23,539.42 23,537.62 23,538.51 83.6K
13:11 23,538.11 23,540.56 23,538.11 23,539.80 200.4K
13:12 23,537.87 23,540.62 23,537.41 23,540.62 106.5K
13:13 23,538.90 23,541.96 23,538.46 23,540.95 122.8K
13:14 23,541.17 23,541.17 23,538.34 23,540.92 128.8K
13:15 23,538.11 23,543.33 23,538.11 23,543.16 166.2K
13:16 23,544.02 23,544.02 23,542.23 23,543.36 288.2K
13:17 23,541.89 23,543.15 23,540.88 23,540.88 107.9K
13:18 23,540.15 23,541.03 23,540.15 23,540.58 146.5K
13:19 23,539.81 23,539.81 23,534.29 23,534.29 131.0K
13:20 23,533.92 23,534.32 23,532.30 23,532.30 92.5K
13:21 23,532.42 23,536.40 23,532.42 23,536.40 108.0K
13:22 23,534.87 23,536.41 23,534.64 23,534.64 222.4K
13:23 23,535.32 23,536.71 23,535.09 23,535.09 95.1K
13:24 23,536.12 23,536.12 23,534.49 23,534.49 105.4K
13:25 23,534.16 23,534.16 23,528.09 23,529.08 127.6K
13:26 23,530.06 23,536.16 23,530.06 23,536.16 113.1K
13:27 23,536.25 23,536.74 23,535.26 23,536.74 131.7K
13:28 23,539.03 23,539.10 23,536.32 23,536.32 274.9K
13:29 23,537.38 23,538.47 23,535.68 23,535.68 185.3K
13:30 23,536.55 23,536.55 23,530.85 23,530.92 140.5K
13:31 23,530.28 23,533.36 23,530.28 23,532.43 123.3K
13:32 23,531.94 23,532.03 23,531.79 23,532.03 123.1K
13:33 23,533.33 23,537.85 23,533.33 23,537.85 102.4K
13:34 23,539.05 23,540.43 23,539.05 23,540.43 120.2K
13:35 23,540.99 23,549.89 23,540.99 23,549.89 180.1K
13:36 23,548.37 23,550.18 23,548.37 23,550.18 137.8K
13:37 23,550.60 23,557.37 23,550.60 23,557.37 137.9K
13:38 23,558.90 23,558.90 23,556.60 23,556.92 161.5K
13:39 23,557.42 23,566.54 23,557.42 23,566.54 323.5K
13:40 23,566.70 23,571.59 23,566.70 23,570.43 142.4K
13:41 23,569.11 23,569.11 23,565.62 23,565.66 176.2K
13:42 23,569.24 23,570.02 23,568.26 23,568.26 120.2K
13:43 23,566.44 23,566.44 23,563.93 23,563.93 75.2K
13:44 23,565.20 23,565.20 23,562.88 23,562.88 75.7K
13:45 23,562.22 23,562.22 23,560.64 23,561.06 158.9K
13:46 23,561.58 23,561.58 23,560.19 23,560.22 128.3K
13:47 23,561.83 23,562.99 23,561.45 23,561.45 147.0K
13:48 23,560.63 23,560.63 23,555.81 23,556.97 220.1K
13:49 23,556.75 23,556.75 23,555.02 23,556.19 241.9K
13:50 23,554.55 23,555.94 23,554.55 23,555.94 155.7K
13:51 23,554.54 23,556.74 23,554.54 23,556.74 153.5K
13:52 23,555.46 23,558.49 23,554.98 23,558.49 222.6K
13:53 23,558.92 23,564.24 23,558.92 23,561.38 206.4K
13:54 23,560.54 23,562.08 23,559.67 23,562.08 160.0K
13:55 23,562.76 23,562.94 23,556.20 23,556.20 146.5K
13:56 23,555.34 23,557.67 23,555.07 23,557.67 101.3K
13:57 23,557.96 23,558.68 23,557.71 23,558.68 172.1K
13:58 23,557.07 23,560.82 23,557.07 23,560.23 132.5K
13:59 23,559.35 23,560.99 23,558.60 23,560.99 120.2K
14:00 23,559.70 23,559.70 23,558.12 23,559.15 132.8K
14:01 23,557.69 23,558.68 23,555.69 23,555.69 179.4K
14:02 23,552.59 23,552.59 23,549.98 23,549.98 238.9K
14:03 23,545.99 23,548.78 23,544.08 23,546.36 252.1K
14:04 23,543.63 23,543.63 23,541.22 23,542.30 236.3K
14:05 23,542.29 23,547.84 23,542.29 23,547.84 234.9K
14:06 23,551.07 23,551.07 23,542.14 23,542.14 213.3K
14:07 23,543.36 23,545.46 23,543.36 23,544.86 186.5K
14:08 23,545.04 23,547.88 23,545.04 23,547.88 139.4K
14:09 23,546.07 23,549.62 23,546.07 23,549.62 169.5K
14:10 23,549.20 23,549.41 23,544.57 23,544.57 203.7K
14:11 23,543.52 23,545.97 23,543.52 23,545.97 184.0K
14:12 23,543.61 23,545.18 23,542.97 23,545.18 179.5K
14:13 23,545.79 23,551.25 23,545.79 23,551.25 178.4K
14:14 23,551.43 23,551.43 23,549.98 23,549.98 209.3K
14:15 23,551.07 23,552.99 23,551.07 23,552.99 104.8K
14:16 23,555.86 23,555.86 23,553.88 23,553.88 161.2K
14:17 23,555.01 23,556.71 23,554.62 23,554.62 124.8K
14:18 23,554.67 23,555.96 23,554.67 23,555.52 179.6K
14:19 23,555.63 23,556.37 23,555.41 23,555.41 137.3K
14:20 23,553.66 23,554.51 23,553.62 23,554.51 100.6K
14:21 23,555.41 23,555.41 23,551.38 23,553.12 149.8K
14:22 23,552.21 23,555.77 23,552.21 23,555.77 120.2K
14:23 23,560.73 23,562.99 23,560.73 23,562.62 331.8K
14:24 23,564.73 23,564.73 23,560.54 23,560.54 253.2K
14:25 23,558.93 23,558.93 23,556.66 23,556.72 164.1K
14:26 23,555.45 23,556.04 23,553.73 23,553.73 132.2K
14:27 23,553.61 23,553.61 23,552.60 23,552.60 197.5K
14:28 23,553.11 23,553.11 23,549.20 23,549.20 119.6K
14:29 23,548.66 23,548.66 23,540.17 23,540.17 162.9K
14:30 23,539.30 23,539.30 23,536.95 23,536.98 197.5K
14:31 23,536.11 23,538.10 23,536.11 23,538.10 109.6K
14:32 23,538.60 23,539.09 23,538.04 23,538.47 79.6K
14:33 23,538.28 23,538.28 23,535.63 23,535.63 117.3K
14:34 23,535.06 23,535.06 23,534.01 23,534.56 145.5K
14:35 23,534.56 23,535.85 23,534.56 23,535.34 115.8K
14:36 23,535.48 23,540.29 23,535.48 23,540.29 142.7K
14:37 23,540.50 23,540.98 23,540.50 23,540.92 87.2K
14:38 23,540.41 23,545.97 23,540.41 23,545.97 157.8K
14:39 23,547.01 23,549.79 23,547.01 23,549.79 101.0K
14:40 23,552.99 23,552.99 23,549.93 23,549.93 132.6K
14:41 23,549.23 23,549.94 23,549.23 23,549.94 79.2K
14:42 23,548.78 23,548.78 23,546.53 23,546.53 171.5K
14:43 23,545.70 23,545.70 23,542.28 23,542.28 120.0K
14:44 23,541.28 23,542.96 23,541.28 23,542.96 119.9K
14:45 23,542.65 23,544.22 23,542.01 23,542.89 153.8K
14:46 23,542.99 23,542.99 23,538.74 23,538.74 235.5K
14:47 23,539.35 23,541.70 23,539.35 23,541.10 131.1K
14:48 23,540.35 23,540.35 23,537.97 23,537.97 176.4K
14:49 23,536.83 23,536.83 23,535.04 23,535.04 107.8K
14:50 23,534.15 23,535.91 23,534.15 23,535.38 119.5K
14:51 23,535.85 23,535.85 23,530.99 23,530.99 290.3K
14:52 23,530.13 23,531.29 23,529.40 23,529.40 121.5K
14:53 23,529.29 23,530.94 23,529.29 23,529.64 145.3K
14:54 23,530.99 23,531.97 23,530.81 23,530.85 90.1K
14:55 23,533.40 23,537.27 23,533.40 23,537.27 231.6K
14:56 23,537.05 23,537.05 23,534.79 23,534.79 458.2K
14:57 23,535.48 23,538.05 23,535.48 23,538.05 484.6K
14:58 23,534.26 23,537.85 23,534.21 23,537.85 468.8K
14:59 23,537.67 23,537.78 23,536.80 23,537.78 147.7K
15:00 23,534.53 23,534.53 23,529.41 23,529.90 158.2K
15:01 23,529.36 23,529.36 23,527.60 23,528.15 128.0K
15:02 23,527.55 23,528.57 23,526.94 23,528.57 168.0K
15:03 23,528.26 23,528.26 23,525.80 23,526.43 192.0K
15:04 23,530.52 23,532.91 23,530.44 23,532.72 195.7K
15:05 23,532.51 23,535.07 23,532.51 23,535.02 118.9K
15:06 23,535.32 23,537.20 23,535.32 23,537.20 176.2K
15:07 23,535.53 23,535.53 23,530.45 23,530.45 200.7K
15:08 23,530.24 23,530.24 23,527.36 23,527.36 146.0K
15:09 23,526.77 23,531.36 23,526.77 23,531.36 144.6K
15:10 23,531.08 23,531.08 23,528.78 23,529.26 107.7K
15:11 23,529.93 23,529.93 23,528.03 23,528.03 103.6K
15:12 23,527.09 23,527.84 23,526.59 23,527.84 125.8K
15:13 23,528.61 23,529.50 23,528.11 23,529.50 152.0K
15:14 23,528.21 23,528.74 23,528.21 23,528.68 146.2K
15:15 23,528.86 23,532.55 23,528.86 23,532.55 123.6K
15:16 23,533.97 23,538.00 23,533.97 23,537.75 141.6K
15:17 23,536.82 23,538.41 23,536.81 23,538.41 141.8K
15:18 23,538.48 23,539.91 23,538.42 23,538.63 214.4K
15:19 23,538.84 23,539.90 23,536.30 23,536.30 178.4K
15:20 23,535.51 23,542.29 23,535.51 23,542.29 241.5K
15:21 23,543.56 23,543.56 23,541.08 23,541.08 208.1K
15:22 23,539.34 23,542.46 23,539.34 23,542.46 115.2K
15:23 23,543.13 23,543.25 23,539.66 23,539.66 159.5K
15:24 23,538.34 23,538.34 23,531.34 23,531.34 202.8K
15:25 23,530.39 23,530.39 23,526.76 23,526.76 149.2K
15:26 23,524.42 23,524.42 23,520.91 23,521.08 213.2K
15:27 23,521.79 23,521.79 23,519.85 23,521.02 246.6K
15:28 23,525.18 23,525.83 23,525.18 23,525.28 184.8K
15:29 23,524.72 23,525.68 23,524.71 23,525.43 458.7K
15:30 23,525.14 23,525.14 23,522.19 23,524.71 676.6K
15:31 23,524.92 23,526.13 23,523.74 23,523.74 251.5K
15:32 23,523.51 23,526.48 23,523.51 23,523.69 232.9K
15:33 23,522.54 23,522.66 23,522.37 23,522.40 196.8K
15:34 23,521.00 23,521.00 23,519.56 23,520.46 276.0K
15:35 23,519.13 23,519.13 23,516.32 23,516.32 229.0K
15:36 23,517.48 23,519.74 23,517.48 23,519.74 426.4K
15:37 23,520.26 23,520.26 23,517.30 23,517.30 233.5K
15:38 23,516.50 23,516.56 23,515.97 23,516.56 474.8K
15:39 23,517.77 23,517.77 23,516.11 23,516.80 341.6K
15:40 23,515.47 23,515.56 23,515.20 23,515.56 216.6K
15:41 23,514.54 23,514.54 23,511.29 23,511.29 304.2K
15:42 23,510.78 23,512.82 23,510.78 23,512.78 194.8K
15:43 23,512.70 23,517.18 23,512.70 23,517.18 259.6K
15:44 23,516.36 23,520.76 23,516.36 23,518.82 258.1K
15:45 23,519.41 23,520.92 23,519.41 23,520.80 224.5K
15:46 23,519.12 23,519.12 23,516.47 23,518.42 331.8K
15:47 23,516.44 23,516.44 23,513.76 23,515.72 324.6K
15:48 23,516.47 23,518.55 23,516.47 23,518.18 353.9K
15:49 23,522.08 23,523.89 23,522.08 23,522.18 482.0K
15:50 23,534.33 23,534.33 23,524.01 23,524.57 1,532.9K
15:51 23,524.79 23,525.21 23,519.77 23,519.77 530.7K
15:52 23,518.70 23,518.70 23,515.07 23,516.34 619.2K
15:53 23,514.03 23,515.83 23,514.03 23,514.49 708.6K
15:54 23,514.73 23,514.73 23,508.60 23,508.60 641.2K
15:55 23,508.34 23,508.34 23,502.47 23,502.47 956.9K
15:56 23,504.45 23,504.45 23,499.02 23,499.02 1,277.9K
15:57 23,496.49 23,496.75 23,495.54 23,495.54 1,279.1K
15:58 23,496.60 23,496.65 23,493.55 23,493.55 1,097.6K
15:59 23,493.25 23,493.25 23,490.39 23,491.28 1,965.5K
16:00 23,493.79 23,494.78 23,493.79 23,494.78 47,691.1K
16:01 23,494.78 23,494.78 23,494.78 23,494.78 39.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available