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 23,595.38 23,664.35 23,595.38 23,664.35 4,635.8K
09:31 23,664.71 23,667.37 23,661.02 23,661.02 739.7K
09:32 23,671.74 23,673.89 23,661.05 23,661.05 817.7K
09:33 23,658.86 23,668.82 23,658.86 23,662.36 627.1K
09:34 23,658.10 23,658.98 23,651.64 23,658.98 396.5K
09:35 23,662.39 23,665.53 23,661.25 23,664.36 615.0K
09:36 23,669.61 23,671.38 23,656.97 23,656.97 420.3K
09:37 23,661.94 23,661.94 23,657.07 23,660.73 359.5K
09:38 23,665.01 23,665.01 23,656.45 23,661.91 514.9K
09:39 23,659.35 23,660.36 23,650.53 23,650.53 423.0K
09:40 23,646.97 23,652.79 23,646.83 23,649.35 507.4K
09:41 23,653.68 23,653.68 23,650.02 23,651.72 549.6K
09:42 23,651.81 23,651.81 23,643.01 23,643.01 531.3K
09:43 23,641.75 23,653.35 23,639.53 23,653.35 535.0K
09:44 23,650.75 23,650.75 23,646.02 23,647.38 538.2K
09:45 23,652.59 23,658.27 23,652.28 23,653.58 468.4K
09:46 23,645.89 23,648.58 23,643.32 23,648.55 360.7K
09:47 23,653.51 23,665.60 23,653.51 23,665.60 325.3K
09:48 23,666.60 23,674.08 23,666.60 23,674.08 747.3K
09:49 23,667.72 23,676.98 23,666.47 23,676.98 329.2K
09:50 23,680.08 23,683.45 23,678.76 23,683.45 716.8K
09:51 23,682.02 23,685.58 23,680.22 23,685.58 720.2K
09:52 23,687.00 23,690.92 23,683.25 23,690.92 319.5K
09:53 23,691.54 23,691.54 23,683.71 23,691.13 414.1K
09:54 23,691.85 23,696.92 23,690.94 23,696.92 282.6K
09:55 23,691.24 23,691.24 23,688.03 23,688.03 261.9K
09:56 23,684.74 23,684.74 23,675.65 23,677.73 394.6K
09:57 23,678.00 23,678.00 23,672.64 23,672.64 248.6K
09:58 23,671.79 23,680.81 23,671.79 23,680.81 278.3K
09:59 23,681.37 23,684.82 23,679.53 23,679.53 214.7K
10:00 23,677.85 23,677.85 23,666.97 23,666.97 452.7K
10:01 23,674.25 23,675.91 23,673.81 23,673.81 358.3K
10:02 23,678.16 23,678.16 23,673.86 23,673.86 453.3K
10:03 23,676.75 23,679.55 23,674.63 23,674.63 183.6K
10:04 23,673.13 23,673.29 23,670.28 23,671.71 224.5K
10:05 23,667.32 23,667.89 23,667.12 23,667.12 256.7K
10:06 23,666.52 23,673.11 23,666.52 23,671.17 265.6K
10:07 23,672.79 23,674.55 23,672.26 23,672.26 293.2K
10:08 23,670.62 23,670.62 23,665.63 23,665.63 227.0K
10:09 23,663.80 23,666.90 23,663.80 23,664.49 329.4K
10:10 23,665.46 23,669.46 23,665.46 23,669.09 255.8K
10:11 23,671.53 23,678.57 23,671.53 23,678.57 311.6K
10:12 23,674.27 23,674.27 23,665.18 23,668.65 301.9K
10:13 23,671.47 23,673.96 23,670.82 23,670.82 364.2K
10:14 23,671.01 23,680.85 23,671.01 23,680.85 410.2K
10:15 23,677.17 23,677.17 23,670.10 23,670.10 319.5K
10:16 23,675.60 23,676.27 23,674.90 23,675.31 309.7K
10:17 23,675.03 23,675.03 23,670.38 23,670.89 325.2K
10:18 23,670.55 23,674.67 23,670.55 23,674.67 214.8K
10:19 23,676.15 23,677.09 23,674.83 23,676.58 362.7K
10:20 23,672.29 23,674.77 23,672.29 23,672.65 246.3K
10:21 23,671.75 23,675.41 23,669.15 23,672.10 253.6K
10:22 23,673.87 23,673.87 23,667.76 23,667.76 344.4K
10:23 23,666.88 23,666.88 23,659.96 23,659.96 261.8K
10:24 23,663.08 23,664.94 23,662.70 23,663.65 311.9K
10:25 23,665.58 23,670.90 23,665.58 23,670.83 281.8K
10:26 23,677.40 23,678.74 23,677.40 23,677.91 370.0K
10:27 23,676.89 23,680.90 23,676.89 23,678.60 345.7K
10:28 23,674.17 23,679.04 23,674.17 23,677.93 329.1K
10:29 23,674.43 23,675.05 23,673.03 23,673.03 643.6K
10:30 23,677.20 23,679.31 23,674.08 23,674.08 310.0K
10:31 23,670.67 23,672.57 23,666.08 23,672.57 262.9K
10:32 23,667.83 23,668.27 23,662.35 23,663.05 298.7K
10:33 23,664.17 23,664.17 23,656.28 23,656.28 388.1K
10:34 23,656.93 23,663.31 23,652.62 23,660.11 307.4K
10:35 23,662.40 23,662.40 23,654.94 23,654.94 305.4K
10:36 23,660.65 23,664.29 23,660.65 23,661.57 157.7K
10:37 23,664.45 23,666.66 23,661.21 23,661.21 239.2K
10:38 23,659.49 23,659.49 23,650.51 23,650.51 208.3K
10:39 23,641.70 23,642.54 23,641.00 23,641.00 290.8K
10:40 23,644.42 23,644.42 23,640.47 23,643.10 234.3K
10:41 23,643.76 23,652.46 23,643.76 23,652.46 251.0K
10:42 23,656.70 23,660.29 23,656.70 23,659.00 258.0K
10:43 23,659.89 23,659.89 23,657.09 23,658.36 217.4K
10:44 23,659.47 23,659.47 23,656.00 23,657.52 271.9K
10:45 23,653.65 23,653.68 23,647.36 23,647.36 204.3K
10:46 23,646.79 23,647.74 23,641.27 23,641.27 142.2K
10:47 23,632.95 23,632.95 23,621.98 23,621.98 304.7K
10:48 23,618.49 23,618.60 23,609.15 23,612.45 269.6K
10:49 23,611.55 23,611.55 23,606.01 23,606.13 282.8K
10:50 23,604.45 23,604.45 23,595.20 23,595.20 296.8K
10:51 23,595.24 23,601.04 23,595.24 23,601.04 202.6K
10:52 23,601.67 23,605.36 23,598.33 23,598.33 275.4K
10:53 23,598.34 23,598.34 23,595.74 23,596.53 294.0K
10:54 23,592.78 23,599.35 23,592.78 23,595.19 256.6K
10:55 23,593.22 23,594.26 23,591.18 23,592.80 235.5K
10:56 23,591.01 23,591.77 23,581.23 23,581.23 463.9K
10:57 23,579.67 23,586.45 23,579.67 23,579.94 244.8K
10:58 23,577.19 23,577.19 23,574.81 23,575.22 164.5K
10:59 23,578.68 23,578.80 23,578.47 23,578.80 216.8K
11:00 23,578.12 23,579.73 23,573.67 23,579.73 185.0K
11:01 23,588.74 23,588.74 23,586.23 23,588.03 176.4K
11:02 23,587.61 23,587.61 23,582.14 23,582.14 226.0K
11:03 23,577.68 23,577.68 23,568.64 23,568.64 321.8K
11:04 23,570.72 23,578.77 23,570.72 23,578.77 205.9K
11:05 23,581.98 23,586.76 23,581.98 23,586.76 490.6K
11:06 23,587.02 23,590.46 23,587.02 23,589.87 339.3K
11:07 23,590.29 23,595.08 23,590.29 23,594.71 208.7K
11:08 23,593.84 23,604.80 23,593.84 23,603.75 228.5K
11:09 23,605.41 23,605.41 23,597.68 23,597.68 170.7K
11:10 23,597.01 23,601.90 23,591.48 23,601.90 232.8K
11:11 23,607.54 23,613.85 23,607.54 23,612.59 260.6K
11:12 23,611.07 23,620.29 23,611.07 23,620.29 183.4K
11:13 23,624.54 23,625.59 23,623.77 23,624.47 191.8K
11:14 23,628.34 23,628.34 23,621.84 23,621.84 216.3K
11:15 23,618.53 23,623.96 23,618.53 23,620.87 279.7K
11:16 23,619.61 23,626.30 23,619.61 23,626.30 221.1K
11:17 23,627.12 23,627.12 23,622.44 23,623.43 229.5K
11:18 23,622.73 23,627.31 23,622.73 23,626.61 208.3K
11:19 23,626.54 23,628.47 23,626.54 23,628.47 218.1K
11:20 23,628.38 23,629.73 23,627.55 23,629.73 222.6K
11:21 23,630.41 23,631.57 23,629.84 23,631.57 271.0K
11:22 23,626.60 23,626.82 23,624.33 23,624.33 199.9K
11:23 23,624.43 23,624.55 23,624.29 23,624.44 164.4K
11:24 23,626.13 23,626.23 23,624.11 23,626.23 225.2K
11:25 23,627.26 23,627.31 23,625.68 23,626.14 201.0K
11:26 23,624.84 23,636.51 23,624.84 23,636.51 285.1K
11:27 23,636.34 23,636.34 23,630.69 23,630.69 210.2K
11:28 23,631.33 23,635.84 23,630.82 23,630.82 187.0K
11:29 23,625.96 23,628.20 23,625.66 23,628.20 330.1K
11:30 23,628.48 23,634.69 23,628.30 23,634.69 133.5K
11:31 23,631.73 23,634.45 23,627.62 23,634.45 312.3K
11:32 23,635.16 23,635.16 23,630.90 23,631.20 117.5K
11:33 23,627.99 23,627.99 23,624.46 23,624.48 134.9K
11:34 23,624.59 23,624.59 23,619.15 23,622.40 212.9K
11:35 23,621.88 23,621.88 23,615.60 23,615.60 152.7K
11:36 23,613.30 23,618.37 23,613.30 23,615.37 286.9K
11:37 23,617.51 23,617.70 23,615.53 23,615.53 319.6K
11:38 23,611.58 23,611.58 23,609.79 23,610.95 170.9K
11:39 23,616.48 23,618.82 23,614.75 23,618.82 236.5K
11:40 23,621.58 23,627.61 23,621.58 23,627.09 348.7K
11:41 23,629.43 23,633.43 23,628.74 23,630.65 132.0K
11:42 23,631.63 23,635.46 23,631.63 23,635.46 174.6K
11:43 23,632.02 23,634.69 23,632.02 23,633.63 138.3K
11:44 23,636.57 23,636.79 23,632.81 23,632.81 137.2K
11:45 23,632.46 23,635.15 23,632.46 23,635.15 145.0K
11:46 23,635.59 23,635.59 23,633.08 23,634.46 96.7K
11:47 23,636.63 23,636.63 23,633.34 23,633.34 348.7K
11:48 23,635.08 23,639.59 23,635.08 23,639.59 92.3K
11:49 23,640.67 23,643.93 23,640.67 23,642.36 207.9K
11:50 23,640.63 23,649.22 23,640.63 23,649.22 92.2K
11:51 23,647.86 23,654.16 23,647.86 23,654.16 186.9K
11:52 23,654.36 23,654.36 23,652.07 23,652.27 234.2K
11:53 23,652.81 23,655.17 23,652.30 23,654.10 155.2K
11:54 23,652.68 23,654.46 23,649.41 23,649.41 169.8K
11:55 23,648.77 23,648.77 23,643.59 23,643.88 227.3K
11:56 23,643.60 23,643.60 23,642.35 23,643.43 155.5K
11:57 23,642.83 23,643.65 23,641.10 23,642.48 76.4K
11:58 23,643.39 23,644.05 23,642.27 23,642.27 103.7K
11:59 23,642.77 23,643.37 23,641.81 23,641.81 719.1K
12:00 23,638.36 23,638.36 23,636.47 23,636.47 214.7K
12:01 23,634.74 23,636.95 23,633.97 23,636.95 160.8K
12:02 23,636.95 23,639.02 23,636.95 23,637.79 186.0K
12:03 23,636.33 23,636.33 23,632.43 23,632.43 222.2K
12:04 23,634.43 23,635.29 23,634.34 23,634.58 233.3K
12:05 23,633.08 23,633.08 23,631.93 23,632.88 134.7K
12:06 23,632.00 23,632.00 23,625.72 23,625.72 182.4K
12:07 23,625.88 23,625.88 23,622.94 23,622.94 155.4K
12:08 23,621.14 23,627.17 23,621.14 23,627.17 135.5K
12:09 23,627.54 23,627.71 23,625.89 23,625.89 99.8K
12:10 23,625.49 23,625.55 23,624.33 23,625.55 156.3K
12:11 23,624.80 23,624.80 23,620.13 23,620.13 256.7K
12:12 23,621.25 23,621.35 23,619.94 23,620.07 136.8K
12:13 23,618.82 23,619.79 23,615.91 23,615.94 163.8K
12:14 23,615.62 23,615.91 23,612.68 23,612.68 120.0K
12:15 23,611.36 23,613.01 23,611.36 23,611.44 128.9K
12:16 23,612.01 23,612.01 23,606.79 23,609.20 123.8K
12:17 23,607.31 23,607.31 23,603.61 23,603.61 231.3K
12:18 23,602.34 23,605.21 23,602.34 23,605.21 220.6K
12:19 23,606.03 23,608.36 23,606.03 23,606.36 154.1K
12:20 23,606.00 23,607.40 23,605.83 23,605.83 120.9K
12:21 23,605.58 23,605.71 23,602.34 23,602.68 298.7K
12:22 23,601.84 23,601.98 23,596.63 23,596.63 165.9K
12:23 23,595.94 23,597.39 23,593.99 23,597.39 196.5K
12:24 23,596.48 23,597.01 23,595.79 23,595.79 151.8K
12:25 23,597.07 23,598.05 23,597.07 23,597.69 136.8K
12:26 23,596.99 23,596.99 23,593.65 23,594.45 341.1K
12:27 23,594.90 23,594.90 23,590.98 23,591.94 156.0K
12:28 23,587.04 23,589.22 23,587.04 23,589.22 213.9K
12:29 23,590.66 23,596.59 23,590.66 23,596.27 196.7K
12:30 23,593.99 23,593.99 23,591.04 23,591.54 151.3K
12:31 23,591.14 23,596.50 23,591.14 23,596.50 123.6K
12:32 23,596.22 23,596.68 23,593.19 23,593.19 136.3K
12:33 23,591.73 23,591.73 23,590.41 23,590.83 80.2K
12:34 23,590.25 23,593.19 23,590.21 23,593.19 122.4K
12:35 23,592.84 23,595.44 23,592.84 23,595.10 80.6K
12:36 23,594.80 23,596.87 23,594.80 23,596.08 88.6K
12:37 23,595.31 23,596.52 23,595.31 23,596.52 120.3K
12:38 23,597.23 23,597.59 23,596.59 23,596.59 184.0K
12:39 23,597.70 23,597.70 23,596.41 23,596.69 179.4K
12:40 23,595.69 23,595.69 23,593.64 23,593.64 190.6K
12:41 23,592.09 23,592.09 23,588.77 23,590.61 165.6K
12:42 23,589.91 23,593.35 23,589.91 23,593.35 108.2K
12:43 23,594.24 23,594.35 23,592.39 23,594.35 167.0K
12:44 23,591.88 23,591.94 23,591.83 23,591.83 105.5K
12:45 23,592.00 23,592.00 23,587.29 23,587.29 156.7K
12:46 23,584.40 23,585.64 23,584.40 23,585.64 125.0K
12:47 23,587.83 23,587.83 23,584.86 23,584.92 145.1K
12:48 23,584.74 23,586.58 23,584.74 23,586.58 166.5K
12:49 23,587.03 23,588.41 23,587.03 23,588.29 133.9K
12:50 23,586.86 23,587.54 23,582.59 23,582.59 260.6K
12:51 23,582.62 23,585.75 23,582.54 23,585.75 111.7K
12:52 23,583.42 23,583.42 23,582.71 23,583.28 87.3K
12:53 23,584.51 23,586.67 23,584.51 23,586.62 106.4K
12:54 23,586.77 23,586.77 23,584.26 23,584.26 76.5K
12:55 23,585.73 23,586.64 23,585.73 23,586.64 59.9K
12:56 23,588.25 23,588.25 23,585.56 23,585.56 63.4K
12:57 23,585.45 23,585.45 23,581.44 23,582.80 211.9K
12:58 23,583.81 23,584.86 23,580.62 23,580.62 102.2K
12:59 23,579.99 23,581.49 23,574.47 23,574.47 105.5K
13:00 23,572.27 23,573.05 23,566.24 23,566.24 209.7K
13:01 23,562.81 23,562.81 23,560.55 23,560.55 107.2K
13:02 23,561.62 23,561.86 23,560.83 23,561.86 66.0K
13:03 23,561.77 23,562.40 23,560.64 23,560.64 114.3K
13:04 23,558.39 23,558.39 23,555.17 23,556.32 178.7K
13:05 23,557.00 23,557.00 23,554.26 23,554.55 127.8K
13:06 23,553.99 23,553.99 23,548.58 23,548.58 161.2K
13:07 23,547.29 23,547.32 23,546.48 23,547.32 149.9K
13:08 23,546.51 23,546.51 23,541.88 23,541.88 110.5K
13:09 23,542.56 23,543.72 23,542.39 23,542.39 131.1K
13:10 23,542.80 23,542.80 23,539.50 23,539.50 109.8K
13:11 23,538.86 23,540.84 23,538.55 23,540.84 105.1K
13:12 23,542.95 23,543.67 23,542.95 23,543.20 104.0K
13:13 23,543.75 23,548.31 23,543.75 23,548.31 99.5K
13:14 23,550.12 23,551.41 23,550.12 23,550.25 156.9K
13:15 23,550.22 23,552.94 23,550.22 23,552.94 118.9K
13:16 23,554.22 23,554.22 23,553.80 23,553.80 60.2K
13:17 23,555.52 23,559.39 23,555.52 23,557.26 136.7K
13:18 23,554.97 23,558.43 23,552.71 23,558.43 207.3K
13:19 23,558.89 23,559.13 23,556.54 23,556.54 81.4K
13:20 23,555.59 23,555.73 23,555.03 23,555.03 154.3K
13:21 23,554.14 23,555.66 23,554.14 23,555.66 130.2K
13:22 23,556.26 23,559.40 23,555.84 23,555.84 101.6K
13:23 23,554.57 23,554.92 23,554.23 23,554.23 105.7K
13:24 23,554.35 23,555.29 23,551.72 23,551.72 199.3K
13:25 23,548.54 23,549.07 23,548.38 23,549.07 136.8K
13:26 23,549.93 23,550.35 23,546.77 23,546.77 144.0K
13:27 23,545.57 23,548.86 23,545.57 23,548.56 101.2K
13:28 23,546.91 23,546.91 23,543.35 23,543.35 217.9K
13:29 23,543.15 23,543.45 23,541.77 23,542.65 134.8K
13:30 23,546.19 23,546.88 23,546.19 23,546.33 301.4K
13:31 23,545.71 23,546.31 23,545.20 23,545.20 173.6K
13:32 23,545.86 23,547.09 23,543.64 23,547.09 162.5K
13:33 23,548.00 23,553.96 23,548.00 23,553.96 148.0K
13:34 23,553.53 23,553.81 23,553.23 23,553.23 71.8K
13:35 23,553.01 23,554.48 23,553.01 23,553.77 132.1K
13:36 23,553.32 23,557.09 23,553.06 23,557.09 125.7K
13:37 23,556.76 23,561.06 23,556.76 23,561.06 97.6K
13:38 23,562.90 23,563.04 23,562.15 23,563.04 105.8K
13:39 23,565.63 23,572.90 23,565.63 23,572.23 226.1K
13:40 23,573.14 23,576.92 23,573.14 23,575.83 175.8K
13:41 23,576.20 23,581.03 23,576.06 23,581.03 108.9K
13:42 23,580.16 23,580.16 23,578.70 23,578.77 157.6K
13:43 23,578.30 23,580.46 23,578.30 23,580.46 52.7K
13:44 23,580.58 23,580.95 23,580.54 23,580.82 124.3K
13:45 23,580.20 23,580.20 23,578.95 23,579.62 84.9K
13:46 23,578.74 23,578.74 23,577.64 23,577.64 84.5K
13:47 23,581.67 23,581.67 23,578.67 23,578.67 253.5K
13:48 23,577.71 23,578.85 23,576.72 23,578.85 190.2K
13:49 23,579.50 23,584.26 23,579.50 23,584.26 130.0K
13:50 23,584.95 23,585.32 23,584.21 23,585.32 114.7K
13:51 23,585.47 23,585.76 23,580.01 23,580.01 126.2K
13:52 23,579.93 23,579.93 23,578.84 23,578.84 90.7K
13:53 23,577.19 23,577.82 23,575.53 23,575.53 146.6K
13:54 23,573.70 23,573.70 23,568.13 23,568.13 136.0K
13:55 23,567.58 23,567.99 23,567.10 23,567.10 118.3K
13:56 23,566.68 23,566.97 23,562.90 23,562.90 107.3K
13:57 23,562.51 23,562.51 23,561.37 23,561.37 125.9K
13:58 23,561.50 23,561.50 23,559.34 23,559.34 104.8K
13:59 23,558.90 23,559.95 23,558.16 23,558.16 101.7K
14:00 23,559.54 23,559.79 23,554.90 23,554.90 130.5K
14:01 23,555.91 23,560.13 23,555.91 23,559.96 124.8K
14:02 23,559.45 23,559.45 23,554.64 23,554.64 139.2K
14:03 23,553.66 23,555.16 23,553.66 23,555.07 128.9K
14:04 23,554.85 23,554.85 23,553.32 23,553.32 114.7K
14:05 23,553.24 23,554.09 23,553.24 23,553.62 99.1K
14:06 23,553.76 23,555.71 23,553.76 23,554.10 143.7K
14:07 23,554.10 23,557.37 23,554.10 23,557.37 164.1K
14:08 23,558.30 23,558.30 23,554.76 23,554.76 139.3K
14:09 23,554.09 23,557.34 23,554.06 23,557.34 111.6K
14:10 23,558.99 23,558.99 23,554.56 23,554.56 93.1K
14:11 23,554.50 23,557.97 23,554.50 23,557.97 95.5K
14:12 23,557.71 23,558.06 23,557.09 23,557.09 77.4K
14:13 23,557.61 23,558.14 23,557.61 23,557.72 85.9K
14:14 23,557.48 23,557.48 23,554.37 23,554.37 211.1K
14:15 23,554.16 23,555.22 23,554.16 23,554.74 114.4K
14:16 23,554.86 23,554.86 23,550.11 23,550.11 188.0K
14:17 23,550.55 23,552.24 23,550.55 23,551.10 75.0K
14:18 23,555.72 23,556.37 23,554.24 23,554.24 172.4K
14:19 23,552.65 23,552.69 23,552.07 23,552.52 92.1K
14:20 23,552.86 23,552.98 23,552.14 23,552.14 198.8K
14:21 23,552.26 23,555.60 23,552.26 23,555.60 146.2K
14:22 23,553.24 23,553.24 23,549.14 23,549.14 346.7K
14:23 23,544.56 23,544.85 23,544.30 23,544.30 152.2K
14:24 23,546.04 23,547.70 23,545.33 23,547.70 105.0K
14:25 23,548.17 23,548.17 23,546.28 23,546.28 121.9K
14:26 23,543.56 23,544.07 23,543.56 23,544.02 182.7K
14:27 23,545.49 23,546.83 23,545.49 23,546.83 139.6K
14:28 23,547.47 23,547.47 23,543.43 23,543.43 125.0K
14:29 23,542.61 23,542.86 23,541.52 23,542.86 92.9K
14:30 23,549.82 23,549.82 23,546.81 23,546.81 157.6K
14:31 23,547.38 23,547.38 23,544.24 23,544.24 122.7K
14:32 23,542.72 23,542.72 23,541.51 23,541.79 74.5K
14:33 23,542.01 23,542.01 23,540.58 23,541.43 181.3K
14:34 23,541.23 23,541.23 23,540.23 23,540.23 78.1K
14:35 23,539.66 23,539.66 23,535.89 23,535.89 227.3K
14:36 23,538.21 23,539.27 23,538.21 23,538.66 146.2K
14:37 23,540.75 23,541.34 23,540.67 23,541.34 115.2K
14:38 23,540.57 23,540.57 23,538.39 23,538.39 150.4K
14:39 23,538.45 23,538.45 23,536.54 23,536.54 145.5K
14:40 23,535.93 23,536.50 23,535.93 23,536.50 137.6K
14:41 23,537.72 23,537.72 23,534.66 23,534.70 118.6K
14:42 23,532.85 23,532.85 23,529.56 23,529.56 172.9K
14:43 23,529.91 23,531.25 23,529.05 23,531.25 91.5K
14:44 23,530.70 23,536.38 23,529.99 23,536.38 180.5K
14:45 23,536.26 23,538.98 23,536.26 23,538.98 131.3K
14:46 23,539.42 23,539.42 23,537.58 23,537.74 85.1K
14:47 23,536.75 23,536.75 23,536.41 23,536.57 213.4K
14:48 23,536.57 23,536.57 23,533.76 23,533.76 145.8K
14:49 23,534.16 23,538.33 23,534.16 23,538.01 155.2K
14:50 23,537.59 23,537.59 23,535.54 23,535.68 120.0K
14:51 23,533.65 23,534.70 23,532.65 23,534.70 149.0K
14:52 23,530.29 23,530.29 23,529.27 23,529.27 239.8K
14:53 23,530.02 23,530.53 23,528.88 23,528.88 77.7K
14:54 23,529.48 23,530.36 23,529.48 23,529.74 83.6K
14:55 23,529.54 23,531.32 23,529.54 23,531.32 73.1K
14:56 23,531.63 23,533.17 23,531.63 23,533.17 87.4K
14:57 23,534.85 23,535.61 23,533.09 23,533.19 105.3K
14:58 23,534.35 23,534.35 23,532.58 23,532.58 110.1K
14:59 23,533.23 23,533.23 23,531.07 23,531.07 178.8K
15:00 23,533.54 23,533.66 23,532.50 23,533.17 122.3K
15:01 23,530.64 23,530.64 23,527.81 23,527.81 115.9K
15:02 23,526.43 23,532.35 23,526.43 23,532.35 294.4K
15:03 23,530.60 23,530.60 23,524.69 23,524.69 245.6K
15:04 23,522.79 23,522.79 23,520.28 23,520.28 155.2K
15:05 23,521.86 23,523.84 23,521.78 23,521.78 204.2K
15:06 23,521.98 23,521.98 23,516.77 23,516.77 155.5K
15:07 23,514.70 23,523.99 23,514.70 23,523.62 185.6K
15:08 23,523.29 23,523.84 23,523.29 23,523.84 99.0K
15:09 23,522.18 23,522.51 23,521.27 23,521.27 171.7K
15:10 23,520.71 23,528.52 23,520.71 23,527.84 192.5K
15:11 23,526.73 23,527.11 23,522.39 23,522.39 90.7K
15:12 23,520.58 23,520.58 23,516.68 23,516.68 146.0K
15:13 23,517.58 23,519.44 23,515.86 23,519.44 193.8K
15:14 23,518.95 23,519.33 23,517.44 23,517.44 80.3K
15:15 23,518.41 23,521.50 23,518.41 23,521.50 127.8K
15:16 23,523.67 23,524.08 23,522.68 23,522.68 187.6K
15:17 23,521.86 23,527.34 23,521.86 23,527.34 131.6K
15:18 23,526.84 23,526.84 23,525.70 23,526.43 149.7K
15:19 23,525.68 23,525.68 23,524.39 23,525.48 175.3K
15:20 23,525.10 23,525.10 23,524.10 23,524.19 188.3K
15:21 23,524.52 23,524.52 23,520.87 23,520.87 118.5K
15:22 23,521.97 23,523.03 23,521.97 23,523.03 131.6K
15:23 23,524.12 23,525.28 23,521.51 23,521.51 188.9K
15:24 23,520.16 23,520.16 23,516.20 23,516.20 310.6K
15:25 23,513.60 23,518.86 23,513.60 23,518.86 179.5K
15:26 23,520.19 23,522.52 23,520.19 23,521.92 236.2K
15:27 23,519.99 23,523.08 23,519.99 23,522.00 254.9K
15:28 23,521.20 23,521.20 23,517.90 23,517.90 215.5K
15:29 23,517.34 23,518.89 23,516.50 23,518.89 165.9K
15:30 23,516.99 23,516.99 23,507.36 23,507.36 245.6K
15:31 23,510.21 23,511.92 23,510.21 23,511.64 202.7K
15:32 23,510.24 23,515.22 23,510.24 23,513.51 234.1K
15:33 23,511.56 23,511.56 23,506.90 23,506.90 426.3K
15:34 23,502.80 23,505.61 23,502.80 23,505.61 388.2K
15:35 23,502.66 23,505.05 23,502.54 23,505.05 332.5K
15:36 23,503.48 23,503.48 23,498.30 23,498.30 174.4K
15:37 23,502.99 23,502.99 23,499.78 23,499.91 199.9K
15:38 23,499.02 23,499.88 23,499.02 23,499.88 211.8K
15:39 23,499.67 23,499.67 23,498.49 23,498.88 365.9K
15:40 23,497.96 23,499.62 23,496.19 23,499.62 365.1K
15:41 23,499.37 23,499.59 23,498.40 23,498.40 374.1K
15:42 23,497.48 23,498.75 23,496.45 23,496.45 278.3K
15:43 23,497.25 23,498.04 23,496.56 23,498.04 434.1K
15:44 23,497.74 23,501.52 23,497.74 23,498.04 329.9K
15:45 23,495.53 23,499.75 23,495.53 23,497.21 295.6K
15:46 23,497.49 23,497.49 23,494.39 23,494.39 355.7K
15:47 23,494.18 23,494.18 23,492.15 23,492.39 556.4K
15:48 23,492.29 23,495.32 23,491.12 23,495.32 389.0K
15:49 23,494.65 23,498.55 23,493.65 23,496.56 492.7K
15:50 23,514.03 23,523.65 23,514.03 23,519.26 1,588.5K
15:51 23,516.44 23,516.80 23,513.96 23,513.96 602.1K
15:52 23,513.70 23,513.70 23,508.80 23,508.80 479.5K
15:53 23,506.52 23,510.69 23,506.52 23,510.69 686.3K
15:54 23,513.01 23,513.81 23,511.08 23,511.08 707.7K
15:55 23,512.95 23,513.34 23,512.28 23,512.28 944.9K
15:56 23,513.53 23,513.53 23,508.37 23,508.37 1,009.0K
15:57 23,509.13 23,510.32 23,507.22 23,507.22 795.5K
15:58 23,506.61 23,506.61 23,503.51 23,503.51 1,024.4K
15:59 23,501.45 23,503.24 23,501.45 23,503.07 2,501.9K
16:00 23,503.14 23,503.16 23,503.14 23,503.16 75,059.0K
16:01 23,503.16 23,503.16 23,503.16 23,503.16 102.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available