S&P/TSX Composite ESG

GSPXESG
🏛️ canada →
28,319.51
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 23,598.60 23,654.53 23,598.60 23,640.16 3,141.2K
09:31 23,640.12 23,658.70 23,640.12 23,649.41 445.0K
09:32 23,640.34 23,670.64 23,640.34 23,663.81 386.4K
09:33 23,664.77 23,664.92 23,661.50 23,664.92 286.5K
09:34 23,663.28 23,665.74 23,663.28 23,665.74 351.2K
09:35 23,667.02 23,667.77 23,664.03 23,667.77 347.1K
09:36 23,669.00 23,669.00 23,660.54 23,660.54 329.6K
09:37 23,652.03 23,656.42 23,652.03 23,656.42 302.5K
09:38 23,656.51 23,664.20 23,656.51 23,664.20 272.3K
09:39 23,666.79 23,671.22 23,666.79 23,669.73 290.8K
09:40 23,676.44 23,676.44 23,665.39 23,665.39 256.6K
09:41 23,664.09 23,670.64 23,660.91 23,670.64 339.1K
09:42 23,673.31 23,680.46 23,673.31 23,677.80 813.2K
09:43 23,675.28 23,675.28 23,668.14 23,668.14 268.2K
09:44 23,665.32 23,665.32 23,662.09 23,665.00 525.4K
09:45 23,658.06 23,665.69 23,658.06 23,664.05 345.9K
09:46 23,662.72 23,669.41 23,658.55 23,669.41 321.6K
09:47 23,670.06 23,681.18 23,670.06 23,681.18 265.4K
09:48 23,680.44 23,685.92 23,680.06 23,680.06 304.8K
09:49 23,677.85 23,677.85 23,667.91 23,667.91 284.0K
09:50 23,667.46 23,673.45 23,664.87 23,673.45 195.4K
09:51 23,674.32 23,674.32 23,668.97 23,668.97 192.4K
09:52 23,670.51 23,671.69 23,668.47 23,671.69 193.3K
09:53 23,668.92 23,670.56 23,664.09 23,664.09 222.4K
09:54 23,661.80 23,661.80 23,656.29 23,656.29 176.8K
09:55 23,654.00 23,658.99 23,654.00 23,655.70 212.2K
09:56 23,651.81 23,657.51 23,651.81 23,657.51 1,709.7K
09:57 23,658.03 23,659.24 23,650.43 23,650.43 168.5K
09:58 23,655.12 23,655.12 23,651.37 23,653.72 202.2K
09:59 23,653.66 23,660.90 23,651.40 23,660.90 209.9K
10:00 23,671.29 23,685.81 23,671.29 23,681.66 436.9K
10:01 23,673.42 23,673.42 23,665.08 23,668.79 224.1K
10:02 23,669.25 23,669.25 23,660.32 23,664.56 442.7K
10:03 23,669.03 23,669.03 23,648.87 23,648.87 217.0K
10:04 23,645.69 23,645.69 23,638.68 23,638.68 350.4K
10:05 23,638.70 23,649.19 23,638.70 23,649.19 219.3K
10:06 23,651.49 23,660.39 23,651.49 23,660.39 160.3K
10:07 23,661.13 23,665.83 23,661.13 23,665.83 216.4K
10:08 23,675.32 23,683.75 23,674.72 23,683.75 193.0K
10:09 23,677.61 23,682.51 23,677.61 23,682.51 139.6K
10:10 23,686.07 23,699.93 23,686.07 23,699.93 186.0K
10:11 23,698.75 23,701.88 23,695.68 23,695.68 282.0K
10:12 23,695.69 23,700.04 23,695.57 23,696.47 184.0K
10:13 23,692.06 23,700.29 23,692.06 23,700.29 166.4K
10:14 23,710.20 23,710.20 23,707.07 23,708.50 199.7K
10:15 23,712.04 23,723.54 23,712.04 23,723.54 459.0K
10:16 23,725.33 23,728.42 23,725.33 23,726.29 315.7K
10:17 23,726.64 23,732.76 23,726.64 23,732.76 478.9K
10:18 23,737.06 23,737.06 23,732.32 23,732.32 316.7K
10:19 23,735.36 23,735.36 23,726.66 23,728.36 236.0K
10:20 23,731.38 23,731.38 23,719.83 23,719.83 214.5K
10:21 23,713.59 23,713.59 23,704.27 23,705.16 282.3K
10:22 23,709.32 23,711.06 23,707.55 23,711.06 250.7K
10:23 23,716.82 23,716.82 23,705.34 23,705.34 215.4K
10:24 23,707.61 23,718.90 23,707.61 23,718.90 168.8K
10:25 23,715.55 23,723.99 23,715.55 23,723.99 155.1K
10:26 23,723.87 23,724.39 23,722.16 23,723.39 174.8K
10:27 23,723.18 23,731.40 23,723.18 23,730.65 179.5K
10:28 23,733.84 23,734.74 23,732.57 23,732.57 132.5K
10:29 23,733.16 23,736.14 23,733.16 23,736.14 252.6K
10:30 23,733.84 23,733.84 23,726.81 23,726.81 373.0K
10:31 23,726.98 23,727.44 23,721.80 23,721.80 260.7K
10:32 23,723.40 23,732.61 23,723.40 23,732.61 324.8K
10:33 23,735.59 23,740.85 23,734.78 23,740.85 172.8K
10:34 23,739.54 23,747.91 23,739.54 23,747.91 323.3K
10:35 23,748.67 23,754.23 23,748.67 23,754.23 205.4K
10:36 23,753.88 23,760.13 23,753.88 23,760.13 224.1K
10:37 23,757.43 23,760.96 23,757.43 23,760.57 244.9K
10:38 23,758.60 23,758.60 23,756.69 23,757.19 124.5K
10:39 23,755.66 23,756.64 23,754.49 23,754.49 172.7K
10:40 23,758.07 23,763.28 23,758.07 23,761.32 147.3K
10:41 23,762.72 23,764.62 23,761.80 23,761.80 137.7K
10:42 23,763.28 23,766.69 23,763.28 23,764.44 182.0K
10:43 23,764.16 23,770.09 23,764.16 23,767.91 128.8K
10:44 23,762.33 23,764.15 23,762.33 23,763.38 209.9K
10:45 23,769.40 23,769.40 23,765.88 23,768.83 362.3K
10:46 23,770.78 23,771.25 23,767.31 23,767.31 233.4K
10:47 23,766.90 23,770.03 23,765.64 23,769.79 175.7K
10:48 23,770.81 23,772.24 23,767.34 23,772.24 176.8K
10:49 23,776.61 23,781.98 23,776.61 23,781.98 318.6K
10:50 23,784.11 23,785.43 23,781.21 23,781.21 152.6K
10:51 23,781.49 23,793.36 23,781.49 23,793.36 259.8K
10:52 23,793.89 23,801.87 23,793.89 23,799.09 258.5K
10:53 23,797.00 23,798.87 23,796.37 23,796.37 190.9K
10:54 23,795.02 23,795.02 23,787.02 23,787.02 156.6K
10:55 23,787.61 23,793.07 23,787.61 23,792.93 111.6K
10:56 23,792.21 23,796.08 23,790.69 23,790.69 182.1K
10:57 23,790.95 23,791.87 23,790.75 23,791.87 186.0K
10:58 23,792.71 23,792.71 23,791.36 23,791.93 141.6K
10:59 23,788.16 23,794.49 23,788.16 23,790.68 198.7K
11:00 23,786.15 23,793.82 23,786.15 23,793.82 281.4K
11:01 23,796.20 23,796.78 23,795.75 23,796.78 111.7K
11:02 23,802.49 23,803.78 23,802.49 23,802.65 190.6K
11:03 23,802.77 23,803.16 23,800.62 23,800.62 166.9K
11:04 23,800.95 23,800.95 23,793.25 23,793.25 313.1K
11:05 23,791.60 23,792.65 23,789.20 23,789.20 176.9K
11:06 23,786.86 23,786.86 23,784.85 23,785.15 244.2K
11:07 23,783.13 23,783.67 23,779.29 23,783.67 163.4K
11:08 23,782.40 23,782.40 23,780.00 23,781.17 218.5K
11:09 23,784.67 23,791.70 23,784.67 23,787.81 268.1K
11:10 23,793.43 23,793.43 23,789.88 23,791.33 204.8K
11:11 23,794.26 23,794.26 23,788.57 23,792.10 252.3K
11:12 23,791.37 23,792.45 23,784.64 23,784.64 216.3K
11:13 23,791.74 23,792.44 23,791.30 23,792.44 106.3K
11:14 23,788.45 23,790.75 23,788.45 23,790.10 102.4K
11:15 23,788.30 23,791.28 23,788.18 23,791.28 223.0K
11:16 23,789.71 23,789.71 23,779.94 23,779.94 321.2K
11:17 23,782.34 23,782.34 23,776.32 23,776.32 218.1K
11:18 23,773.40 23,781.43 23,773.40 23,781.43 180.2K
11:19 23,780.96 23,782.50 23,780.09 23,780.81 150.3K
11:20 23,786.38 23,787.45 23,783.89 23,787.10 177.1K
11:21 23,792.92 23,793.93 23,792.25 23,793.93 160.9K
11:22 23,795.28 23,795.28 23,785.64 23,785.64 223.8K
11:23 23,790.21 23,790.21 23,785.90 23,786.00 159.8K
11:24 23,788.91 23,793.94 23,787.99 23,793.94 234.2K
11:25 23,794.82 23,796.68 23,794.82 23,796.68 184.4K
11:26 23,800.08 23,801.65 23,796.51 23,801.65 183.9K
11:27 23,802.09 23,802.87 23,798.58 23,802.87 290.2K
11:28 23,805.79 23,806.18 23,804.35 23,804.35 159.4K
11:29 23,803.56 23,807.41 23,803.56 23,807.41 232.5K
11:30 23,805.39 23,805.39 23,798.53 23,799.30 196.5K
11:31 23,795.79 23,805.65 23,795.79 23,805.65 325.8K
11:32 23,807.40 23,807.40 23,805.46 23,805.46 144.3K
11:33 23,802.85 23,802.85 23,799.52 23,800.02 224.5K
11:34 23,799.64 23,800.14 23,799.64 23,799.90 222.0K
11:35 23,806.08 23,806.09 23,803.84 23,803.84 337.3K
11:36 23,806.08 23,807.24 23,806.08 23,807.24 182.9K
11:37 23,808.07 23,808.07 23,801.19 23,801.19 136.4K
11:38 23,802.04 23,804.47 23,802.04 23,804.47 174.9K
11:39 23,804.48 23,804.48 23,800.89 23,800.89 149.3K
11:40 23,798.84 23,800.38 23,798.83 23,799.92 155.2K
11:41 23,802.21 23,802.66 23,799.06 23,802.66 111.1K
11:42 23,800.95 23,801.37 23,799.92 23,801.37 170.0K
11:43 23,800.05 23,800.05 23,798.58 23,799.82 170.9K
11:44 23,800.18 23,804.29 23,799.47 23,804.29 164.3K
11:45 23,804.07 23,804.07 23,802.52 23,803.35 160.7K
11:46 23,801.85 23,804.12 23,801.85 23,802.28 204.6K
11:47 23,802.80 23,804.32 23,802.80 23,803.54 139.2K
11:48 23,802.54 23,802.54 23,801.08 23,802.12 150.3K
11:49 23,805.21 23,807.08 23,805.21 23,807.08 152.5K
11:50 23,805.97 23,809.31 23,805.97 23,809.31 111.9K
11:51 23,809.12 23,809.12 23,807.89 23,807.89 141.2K
11:52 23,810.38 23,812.60 23,808.81 23,811.79 185.9K
11:53 23,811.57 23,814.47 23,811.57 23,812.98 147.0K
11:54 23,813.40 23,813.40 23,804.09 23,804.09 195.7K
11:55 23,803.37 23,814.09 23,802.20 23,814.09 291.1K
11:56 23,811.00 23,813.02 23,811.00 23,813.02 139.1K
11:57 23,814.83 23,815.75 23,813.59 23,813.59 171.9K
11:58 23,815.22 23,822.42 23,815.22 23,822.42 111.7K
11:59 23,820.10 23,820.10 23,816.95 23,817.68 109.2K
12:00 23,816.77 23,816.77 23,813.77 23,813.77 301.9K
12:01 23,816.75 23,818.43 23,816.75 23,818.18 245.0K
12:02 23,816.42 23,818.21 23,816.42 23,817.54 118.1K
12:03 23,817.57 23,819.52 23,817.57 23,818.99 136.3K
12:04 23,820.72 23,821.35 23,820.03 23,821.35 85.6K
12:05 23,822.07 23,824.09 23,822.07 23,824.09 217.5K
12:06 23,823.59 23,823.59 23,816.59 23,816.59 242.0K
12:07 23,816.31 23,818.39 23,815.63 23,818.39 153.9K
12:08 23,818.30 23,822.74 23,818.30 23,821.86 326.5K
12:09 23,819.59 23,819.59 23,813.93 23,813.93 136.8K
12:10 23,812.51 23,813.40 23,809.60 23,809.60 150.8K
12:11 23,814.33 23,814.33 23,809.22 23,809.22 131.8K
12:12 23,809.87 23,814.23 23,809.34 23,814.23 99.5K
12:13 23,815.10 23,819.84 23,813.96 23,819.84 109.2K
12:14 23,823.01 23,823.01 23,820.95 23,821.76 138.8K
12:15 23,820.90 23,824.66 23,820.90 23,824.46 95.5K
12:16 23,829.88 23,829.88 23,825.40 23,825.40 149.9K
12:17 23,826.79 23,830.72 23,826.79 23,830.72 79.6K
12:18 23,837.29 23,837.35 23,835.29 23,835.29 133.9K
12:19 23,835.54 23,840.06 23,835.54 23,838.86 122.7K
12:20 23,837.84 23,837.84 23,825.01 23,825.01 204.7K
12:21 23,824.61 23,824.61 23,816.94 23,817.36 203.3K
12:22 23,819.67 23,822.11 23,819.67 23,822.11 97.5K
12:23 23,825.06 23,825.45 23,823.95 23,823.95 151.6K
12:24 23,823.07 23,823.77 23,820.24 23,820.24 100.3K
12:25 23,817.89 23,827.80 23,817.89 23,827.80 232.3K
12:26 23,826.59 23,831.30 23,826.59 23,830.99 168.4K
12:27 23,829.25 23,830.29 23,829.25 23,830.00 66.4K
12:28 23,829.63 23,830.07 23,826.53 23,826.53 80.2K
12:29 23,827.04 23,833.05 23,827.04 23,833.05 144.8K
12:30 23,832.01 23,833.35 23,832.01 23,833.34 83.5K
12:31 23,835.56 23,835.56 23,832.20 23,832.55 68.3K
12:32 23,833.15 23,833.15 23,832.56 23,833.01 74.8K
12:33 23,830.74 23,832.47 23,830.74 23,831.77 118.7K
12:34 23,829.64 23,829.64 23,825.56 23,825.56 150.8K
12:35 23,826.05 23,826.25 23,823.57 23,823.57 98.0K
12:36 23,823.83 23,830.44 23,823.83 23,828.31 135.1K
12:37 23,828.59 23,828.59 23,827.59 23,828.15 129.3K
12:38 23,826.89 23,826.89 23,825.06 23,825.06 196.2K
12:39 23,824.54 23,828.83 23,824.54 23,828.15 133.9K
12:40 23,827.87 23,828.95 23,827.53 23,827.53 88.2K
12:41 23,831.50 23,831.50 23,829.20 23,831.16 135.1K
12:42 23,829.39 23,829.39 23,828.42 23,828.81 72.0K
12:43 23,828.63 23,831.18 23,828.63 23,830.98 127.7K
12:44 23,832.56 23,832.56 23,830.56 23,830.56 165.6K
12:45 23,828.35 23,836.04 23,828.35 23,835.81 137.4K
12:46 23,834.44 23,835.36 23,834.01 23,835.36 110.6K
12:47 23,837.68 23,841.12 23,837.68 23,840.17 80.6K
12:48 23,839.08 23,839.08 23,836.10 23,836.10 103.9K
12:49 23,840.83 23,843.07 23,840.83 23,843.07 118.3K
12:50 23,845.28 23,845.28 23,843.71 23,843.71 140.2K
12:51 23,843.07 23,843.07 23,841.01 23,841.66 110.0K
12:52 23,840.12 23,845.10 23,840.12 23,844.89 269.8K
12:53 23,845.46 23,847.19 23,845.46 23,846.23 84.4K
12:54 23,847.56 23,848.37 23,847.56 23,848.37 150.3K
12:55 23,847.17 23,847.17 23,845.42 23,845.86 104.5K
12:56 23,846.32 23,850.52 23,846.07 23,850.52 102.4K
12:57 23,849.56 23,849.56 23,847.48 23,847.48 85.9K
12:58 23,849.96 23,849.96 23,847.24 23,847.24 80.3K
12:59 23,848.76 23,850.22 23,848.49 23,848.49 79.5K
13:00 23,848.51 23,851.70 23,848.51 23,849.92 76.9K
13:01 23,850.98 23,854.29 23,850.28 23,854.29 84.8K
13:02 23,856.71 23,859.48 23,856.71 23,859.48 172.1K
13:03 23,860.17 23,862.17 23,860.17 23,862.00 105.5K
13:04 23,862.30 23,865.46 23,862.17 23,865.32 199.2K
13:05 23,864.90 23,864.90 23,862.16 23,862.31 110.7K
13:06 23,861.88 23,862.10 23,860.81 23,860.81 122.9K
13:07 23,860.69 23,860.69 23,857.53 23,857.53 136.2K
13:08 23,855.28 23,855.94 23,854.26 23,855.94 121.3K
13:09 23,852.65 23,852.65 23,849.20 23,849.20 80.2K
13:10 23,850.01 23,850.01 23,845.72 23,845.72 125.4K
13:11 23,845.84 23,845.84 23,842.72 23,842.72 67.0K
13:12 23,841.58 23,841.58 23,839.18 23,840.05 100.9K
13:13 23,841.55 23,844.21 23,841.01 23,844.21 70.0K
13:14 23,844.79 23,849.06 23,844.79 23,849.06 102.6K
13:15 23,851.79 23,851.79 23,851.46 23,851.62 312.7K
13:16 23,848.51 23,851.61 23,848.51 23,851.61 130.8K
13:17 23,851.36 23,852.96 23,849.11 23,849.11 123.4K
13:18 23,849.71 23,852.36 23,849.71 23,852.36 148.7K
13:19 23,854.89 23,858.56 23,854.89 23,858.56 119.4K
13:20 23,858.70 23,858.70 23,855.73 23,855.73 182.8K
13:21 23,855.48 23,857.46 23,855.48 23,857.46 149.2K
13:22 23,855.15 23,855.15 23,848.22 23,848.22 173.4K
13:23 23,848.60 23,848.60 23,847.26 23,847.68 147.0K
13:24 23,848.63 23,851.25 23,848.63 23,849.51 104.4K
13:25 23,848.33 23,848.33 23,845.34 23,845.34 101.2K
13:26 23,848.15 23,848.15 23,844.32 23,844.32 73.0K
13:27 23,843.86 23,843.86 23,838.94 23,838.94 97.0K
13:28 23,838.24 23,838.24 23,837.37 23,837.37 148.6K
13:29 23,837.74 23,839.25 23,835.04 23,835.04 75.8K
13:30 23,835.40 23,837.48 23,834.14 23,837.48 77.7K
13:31 23,837.46 23,839.13 23,837.04 23,837.04 61.8K
13:32 23,840.11 23,840.11 23,836.46 23,839.11 107.0K
13:33 23,836.44 23,837.85 23,834.17 23,837.85 73.3K
13:34 23,839.25 23,840.01 23,838.69 23,839.34 134.1K
13:35 23,839.63 23,842.73 23,839.63 23,842.73 221.3K
13:36 23,842.95 23,843.38 23,842.24 23,843.13 157.1K
13:37 23,846.09 23,848.76 23,845.40 23,847.46 144.0K
13:38 23,846.43 23,848.13 23,846.43 23,848.13 173.4K
13:39 23,848.31 23,856.13 23,848.31 23,856.13 91.4K
13:40 23,855.21 23,858.47 23,854.57 23,858.47 213.8K
13:41 23,860.31 23,860.31 23,854.00 23,854.00 152.6K
13:42 23,852.38 23,852.97 23,852.20 23,852.20 112.5K
13:43 23,853.34 23,857.78 23,853.34 23,854.25 94.8K
13:44 23,856.38 23,857.99 23,856.29 23,856.29 98.0K
13:45 23,855.36 23,856.47 23,854.36 23,855.29 137.0K
13:46 23,856.18 23,856.18 23,853.82 23,853.82 132.1K
13:47 23,853.63 23,858.59 23,853.63 23,858.59 98.3K
13:48 23,858.67 23,858.67 23,856.36 23,857.66 201.4K
13:49 23,856.51 23,856.51 23,855.93 23,856.26 209.6K
13:50 23,855.99 23,859.40 23,855.99 23,859.40 193.6K
13:51 23,859.72 23,862.96 23,859.72 23,862.39 117.8K
13:52 23,863.55 23,863.55 23,861.84 23,863.22 84.1K
13:53 23,862.34 23,862.34 23,860.02 23,861.02 85.7K
13:54 23,859.02 23,859.61 23,857.12 23,857.12 118.7K
13:55 23,857.91 23,858.62 23,857.46 23,857.46 142.1K
13:56 23,857.62 23,857.76 23,856.87 23,857.74 83.1K
13:57 23,857.71 23,860.40 23,855.57 23,860.40 136.1K
13:58 23,862.06 23,865.25 23,862.06 23,864.81 258.8K
13:59 23,864.78 23,865.35 23,863.59 23,865.35 103.7K
14:00 23,864.90 23,869.40 23,864.90 23,868.68 202.4K
14:01 23,869.65 23,872.12 23,868.69 23,872.12 133.1K
14:02 23,873.47 23,873.47 23,872.42 23,872.42 174.5K
14:03 23,871.75 23,872.39 23,870.45 23,870.45 103.5K
14:04 23,870.45 23,870.45 23,866.90 23,866.90 327.6K
14:05 23,868.31 23,869.14 23,867.86 23,869.14 240.5K
14:06 23,868.88 23,873.45 23,868.88 23,870.73 262.4K
14:07 23,869.40 23,869.61 23,866.72 23,866.72 139.5K
14:08 23,865.56 23,869.41 23,865.56 23,869.32 160.8K
14:09 23,867.87 23,867.87 23,867.37 23,867.40 86.0K
14:10 23,867.61 23,869.90 23,866.44 23,869.90 190.0K
14:11 23,868.67 23,870.36 23,868.43 23,868.43 164.9K
14:12 23,870.19 23,872.22 23,870.19 23,872.22 91.0K
14:13 23,872.50 23,874.42 23,872.50 23,873.92 81.5K
14:14 23,873.66 23,874.14 23,873.66 23,873.78 157.4K
14:15 23,873.64 23,876.05 23,873.64 23,876.05 116.2K
14:16 23,877.46 23,879.27 23,877.46 23,879.27 179.1K
14:17 23,878.60 23,881.44 23,877.78 23,881.44 175.0K
14:18 23,880.77 23,882.50 23,880.77 23,882.02 63.7K
14:19 23,883.93 23,884.86 23,883.25 23,884.73 175.3K
14:20 23,886.54 23,886.54 23,882.99 23,882.99 253.0K
14:21 23,880.28 23,880.28 23,878.01 23,878.95 172.5K
14:22 23,875.24 23,876.80 23,874.52 23,876.80 138.3K
14:23 23,875.79 23,878.32 23,875.79 23,878.32 87.4K
14:24 23,878.96 23,881.02 23,878.96 23,881.02 95.7K
14:25 23,884.89 23,887.34 23,884.89 23,886.45 117.1K
14:26 23,888.37 23,888.37 23,875.18 23,875.18 229.3K
14:27 23,875.40 23,877.97 23,873.01 23,873.01 155.7K
14:28 23,873.18 23,874.36 23,873.18 23,874.36 284.8K
14:29 23,875.01 23,875.01 23,873.32 23,874.28 66.2K
14:30 23,873.65 23,876.64 23,873.27 23,876.64 141.4K
14:31 23,876.46 23,880.38 23,876.46 23,879.29 185.0K
14:32 23,878.43 23,878.43 23,869.84 23,874.19 226.1K
14:33 23,873.98 23,874.06 23,872.33 23,872.33 107.8K
14:34 23,871.43 23,871.43 23,869.37 23,870.24 153.1K
14:35 23,869.62 23,873.13 23,869.62 23,871.10 167.2K
14:36 23,870.39 23,870.48 23,870.05 23,870.10 104.8K
14:37 23,874.30 23,875.31 23,874.30 23,874.89 125.3K
14:38 23,873.06 23,874.08 23,872.97 23,872.97 100.5K
14:39 23,873.21 23,875.28 23,873.21 23,875.28 202.0K
14:40 23,875.26 23,876.83 23,875.24 23,875.24 156.1K
14:41 23,873.79 23,873.79 23,865.69 23,865.69 195.2K
14:42 23,866.13 23,866.13 23,860.29 23,863.13 145.6K
14:43 23,862.53 23,862.53 23,859.45 23,859.57 178.5K
14:44 23,858.90 23,858.90 23,854.21 23,854.21 119.4K
14:45 23,853.13 23,853.13 23,849.16 23,851.40 227.1K
14:46 23,850.38 23,850.52 23,849.41 23,849.41 193.5K
14:47 23,847.52 23,847.52 23,843.56 23,843.78 116.6K
14:48 23,844.35 23,844.35 23,838.40 23,838.40 146.3K
14:49 23,839.01 23,840.98 23,839.01 23,839.86 121.2K
14:50 23,840.10 23,840.10 23,836.07 23,837.36 128.1K
14:51 23,839.65 23,844.07 23,839.65 23,843.42 147.4K
14:52 23,843.63 23,845.14 23,843.20 23,843.54 107.2K
14:53 23,839.19 23,839.19 23,832.03 23,832.03 166.2K
14:54 23,830.34 23,831.83 23,826.53 23,826.53 163.7K
14:55 23,827.17 23,830.61 23,827.17 23,829.94 110.2K
14:56 23,831.62 23,831.62 23,824.78 23,824.78 131.4K
14:57 23,824.32 23,824.32 23,822.81 23,823.63 185.8K
14:58 23,821.32 23,825.77 23,821.32 23,825.24 196.5K
14:59 23,822.69 23,822.89 23,820.81 23,822.89 165.5K
15:00 23,821.19 23,823.73 23,820.97 23,823.73 203.4K
15:01 23,829.28 23,835.20 23,828.76 23,835.20 208.8K
15:02 23,830.52 23,832.87 23,830.52 23,832.87 137.9K
15:03 23,830.31 23,830.31 23,828.30 23,828.91 135.0K
15:04 23,828.10 23,828.70 23,826.87 23,828.70 129.1K
15:05 23,827.55 23,830.27 23,827.55 23,830.27 186.5K
15:06 23,831.10 23,835.40 23,831.10 23,835.40 181.5K
15:07 23,832.76 23,836.81 23,832.33 23,836.81 135.6K
15:08 23,836.48 23,839.99 23,836.48 23,839.99 121.0K
15:09 23,839.99 23,840.19 23,839.15 23,839.15 179.6K
15:10 23,839.89 23,840.85 23,839.86 23,839.92 133.5K
15:11 23,841.05 23,845.35 23,841.05 23,844.57 170.9K
15:12 23,843.82 23,843.88 23,841.54 23,841.54 95.0K
15:13 23,840.48 23,841.25 23,838.48 23,838.48 134.2K
15:14 23,840.51 23,840.94 23,839.11 23,840.94 159.0K
15:15 23,842.04 23,842.98 23,842.04 23,842.74 224.5K
15:16 23,841.97 23,843.27 23,840.19 23,843.27 98.7K
15:17 23,842.13 23,842.13 23,837.18 23,837.18 167.5K
15:18 23,838.19 23,838.72 23,836.32 23,838.39 157.9K
15:19 23,835.83 23,843.98 23,835.83 23,843.98 264.8K
15:20 23,842.18 23,842.18 23,837.32 23,838.34 214.4K
15:21 23,839.15 23,843.77 23,839.15 23,843.77 173.5K
15:22 23,845.27 23,848.59 23,845.27 23,848.59 189.7K
15:23 23,849.50 23,851.04 23,849.50 23,851.04 173.0K
15:24 23,851.68 23,857.21 23,851.68 23,857.21 236.3K
15:25 23,857.58 23,857.58 23,848.73 23,848.73 197.6K
15:26 23,852.08 23,852.08 23,845.52 23,845.52 245.6K
15:27 23,841.35 23,841.35 23,838.17 23,838.43 233.8K
15:28 23,834.51 23,834.51 23,832.56 23,833.49 242.6K
15:29 23,833.80 23,833.80 23,830.90 23,832.24 726.1K
15:30 23,832.99 23,839.39 23,832.99 23,839.39 324.8K
15:31 23,838.73 23,840.64 23,838.73 23,838.82 202.4K
15:32 23,839.61 23,845.66 23,839.61 23,845.66 287.8K
15:33 23,843.45 23,843.87 23,840.77 23,843.87 206.4K
15:34 23,842.04 23,843.69 23,842.04 23,843.66 221.8K
15:35 23,842.14 23,843.42 23,834.78 23,843.42 271.3K
15:36 23,844.18 23,844.18 23,839.30 23,839.30 248.8K
15:37 23,839.99 23,842.09 23,839.63 23,842.09 203.1K
15:38 23,842.76 23,843.62 23,841.07 23,841.07 495.3K
15:39 23,838.20 23,838.20 23,837.02 23,837.02 263.4K
15:40 23,835.16 23,842.04 23,834.72 23,842.04 219.5K
15:41 23,842.86 23,842.86 23,834.44 23,834.44 376.4K
15:42 23,833.73 23,833.73 23,830.86 23,831.23 238.3K
15:43 23,831.46 23,831.46 23,829.46 23,829.46 393.0K
15:44 23,829.78 23,831.94 23,829.26 23,831.94 288.0K
15:45 23,833.37 23,834.21 23,833.37 23,833.98 294.0K
15:46 23,836.28 23,842.23 23,836.28 23,840.98 314.0K
15:47 23,840.54 23,843.44 23,840.54 23,841.50 362.6K
15:48 23,842.99 23,844.06 23,842.97 23,842.97 289.3K
15:49 23,845.65 23,849.67 23,845.65 23,847.26 425.7K
15:50 23,861.86 23,880.84 23,861.86 23,880.84 2,213.1K
15:51 23,878.20 23,878.20 23,872.42 23,872.42 942.5K
15:52 23,869.84 23,877.95 23,869.84 23,877.95 618.5K
15:53 23,876.99 23,876.99 23,874.22 23,874.22 639.4K
15:54 23,872.86 23,881.38 23,872.86 23,881.38 809.3K
15:55 23,883.98 23,886.51 23,883.98 23,886.28 1,240.3K
15:56 23,888.87 23,892.19 23,888.87 23,891.35 1,760.7K
15:57 23,895.01 23,899.51 23,895.01 23,896.70 1,342.2K
15:58 23,896.35 23,896.35 23,894.87 23,895.45 1,341.9K
15:59 23,896.43 23,902.85 23,896.43 23,899.80 2,111.9K
16:00 23,895.77 23,899.56 23,895.77 23,899.56 63,840.7K
16:01 23,899.56 23,899.56 23,899.56 23,899.56 1,142.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available