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 23,797.72 23,797.72 23,790.05 23,791.92 3,541.5K
09:31 23,801.71 23,813.03 23,797.64 23,813.03 757.6K
09:32 23,816.86 23,848.26 23,816.86 23,845.86 842.5K
09:33 23,844.93 23,847.06 23,828.49 23,828.49 575.6K
09:34 23,817.84 23,817.84 23,804.85 23,806.58 416.4K
09:35 23,814.38 23,821.87 23,813.43 23,821.87 384.3K
09:36 23,825.63 23,825.63 23,809.96 23,818.80 421.2K
09:37 23,825.61 23,825.61 23,815.04 23,816.00 325.9K
09:38 23,828.69 23,828.69 23,822.60 23,823.99 361.3K
09:39 23,827.62 23,828.61 23,818.92 23,818.92 398.3K
09:40 23,814.99 23,817.99 23,804.89 23,804.89 443.1K
09:41 23,795.61 23,795.61 23,787.73 23,791.59 397.4K
09:42 23,796.13 23,796.13 23,781.74 23,781.91 255.0K
09:43 23,787.68 23,794.77 23,780.84 23,794.77 329.4K
09:44 23,804.68 23,807.03 23,800.57 23,800.57 222.2K
09:45 23,798.64 23,798.64 23,784.80 23,784.80 321.3K
09:46 23,807.06 23,807.06 23,800.90 23,803.04 407.9K
09:47 23,802.60 23,807.21 23,802.60 23,807.21 672.9K
09:48 23,802.46 23,802.46 23,789.42 23,789.42 412.6K
09:49 23,795.81 23,800.37 23,795.41 23,800.37 333.1K
09:50 23,799.19 23,801.57 23,790.50 23,790.50 459.5K
09:51 23,781.07 23,781.07 23,771.29 23,771.29 512.2K
09:52 23,772.08 23,782.37 23,772.08 23,782.37 208.5K
09:53 23,777.46 23,777.46 23,758.43 23,758.43 402.0K
09:54 23,764.02 23,764.02 23,746.15 23,757.72 326.6K
09:55 23,753.43 23,753.43 23,737.17 23,743.42 350.7K
09:56 23,737.76 23,739.31 23,705.88 23,705.88 432.8K
09:57 23,704.24 23,710.51 23,704.24 23,710.51 316.2K
09:58 23,710.21 23,710.21 23,700.83 23,703.28 180.1K
09:59 23,705.72 23,705.72 23,694.48 23,694.48 302.5K
10:00 23,690.99 23,690.99 23,655.36 23,655.36 739.9K
10:01 23,652.21 23,652.21 23,634.50 23,634.50 429.4K
10:02 23,638.54 23,666.31 23,638.54 23,666.31 539.0K
10:03 23,672.05 23,678.91 23,669.46 23,678.91 630.5K
10:04 23,679.67 23,690.30 23,679.67 23,690.30 342.9K
10:05 23,681.50 23,705.55 23,681.50 23,705.34 597.5K
10:06 23,694.43 23,694.43 23,691.56 23,691.56 544.3K
10:07 23,690.57 23,690.57 23,680.38 23,680.38 337.8K
10:08 23,685.08 23,691.29 23,679.76 23,679.76 371.2K
10:09 23,686.25 23,694.92 23,686.25 23,694.92 309.2K
10:10 23,689.38 23,706.81 23,689.38 23,706.81 265.1K
10:11 23,705.74 23,744.71 23,705.74 23,744.71 566.8K
10:12 23,739.08 23,739.46 23,733.05 23,739.46 221.2K
10:13 23,742.91 23,765.61 23,742.91 23,765.61 444.3K
10:14 23,764.21 23,764.21 23,758.72 23,758.72 313.2K
10:15 23,760.72 23,765.96 23,760.72 23,762.70 213.9K
10:16 23,758.61 23,775.64 23,758.61 23,772.46 293.7K
10:17 23,775.34 23,776.72 23,770.17 23,770.17 304.5K
10:18 23,765.29 23,775.24 23,757.13 23,775.24 219.0K
10:19 23,766.57 23,769.76 23,760.61 23,760.61 196.1K
10:20 23,768.64 23,768.64 23,764.17 23,767.70 181.8K
10:21 23,764.58 23,768.75 23,761.74 23,768.75 280.0K
10:22 23,778.39 23,792.28 23,778.39 23,791.89 392.0K
10:23 23,795.40 23,804.48 23,795.40 23,796.86 334.7K
10:24 23,800.09 23,800.09 23,781.36 23,781.36 221.7K
10:25 23,778.33 23,778.33 23,756.78 23,756.78 331.8K
10:26 23,761.24 23,761.24 23,755.71 23,757.47 204.9K
10:27 23,755.81 23,755.81 23,751.52 23,751.52 158.9K
10:28 23,758.30 23,758.30 23,750.30 23,754.46 202.4K
10:29 23,752.81 23,753.52 23,749.27 23,749.27 243.2K
10:30 23,746.07 23,748.34 23,738.06 23,738.06 267.5K
10:31 23,737.03 23,740.15 23,735.84 23,736.19 290.0K
10:32 23,733.77 23,733.77 23,732.19 23,732.30 202.8K
10:33 23,731.95 23,731.95 23,722.72 23,722.72 433.6K
10:34 23,715.48 23,722.30 23,712.47 23,722.30 290.3K
10:35 23,726.38 23,726.38 23,713.07 23,714.84 246.2K
10:36 23,713.95 23,721.21 23,705.35 23,721.21 185.2K
10:37 23,717.97 23,723.01 23,716.43 23,723.01 261.2K
10:38 23,723.51 23,745.27 23,723.51 23,731.46 312.7K
10:39 23,728.79 23,731.07 23,728.79 23,729.63 154.0K
10:40 23,731.49 23,731.49 23,725.60 23,725.60 181.3K
10:41 23,722.96 23,723.06 23,717.61 23,719.68 217.3K
10:42 23,722.50 23,726.12 23,722.50 23,724.66 118.3K
10:43 23,724.60 23,726.37 23,718.09 23,718.09 203.6K
10:44 23,719.13 23,726.49 23,719.13 23,726.49 155.0K
10:45 23,718.27 23,718.27 23,710.23 23,714.95 154.2K
10:46 23,717.64 23,722.97 23,717.64 23,722.97 151.6K
10:47 23,718.61 23,733.27 23,718.61 23,733.27 222.1K
10:48 23,728.98 23,728.98 23,721.30 23,724.96 164.1K
10:49 23,723.70 23,727.63 23,723.48 23,727.63 311.5K
10:50 23,723.43 23,727.46 23,723.43 23,726.82 343.3K
10:51 23,738.68 23,738.68 23,727.56 23,731.60 337.5K
10:52 23,732.59 23,732.59 23,717.07 23,717.12 280.9K
10:53 23,716.33 23,718.20 23,707.31 23,718.20 282.4K
10:54 23,718.45 23,718.45 23,706.45 23,707.64 187.7K
10:55 23,702.28 23,710.81 23,702.28 23,710.81 178.8K
10:56 23,708.31 23,709.28 23,698.38 23,700.79 183.0K
10:57 23,694.98 23,700.12 23,694.98 23,698.52 194.8K
10:58 23,697.85 23,705.81 23,697.85 23,704.06 183.2K
10:59 23,699.76 23,699.76 23,695.40 23,695.40 189.0K
11:00 23,696.62 23,716.59 23,696.62 23,716.59 283.1K
11:01 23,712.75 23,719.83 23,709.21 23,709.21 258.0K
11:02 23,713.02 23,713.02 23,705.13 23,705.13 105.6K
11:03 23,703.77 23,707.24 23,702.72 23,707.24 118.0K
11:04 23,708.66 23,717.12 23,708.66 23,715.13 122.4K
11:05 23,714.48 23,716.03 23,713.01 23,716.03 190.1K
11:06 23,715.26 23,718.18 23,715.26 23,718.18 154.9K
11:07 23,715.51 23,721.93 23,715.51 23,721.93 163.3K
11:08 23,723.29 23,727.92 23,723.29 23,727.92 184.6K
11:09 23,733.05 23,735.36 23,729.52 23,735.36 201.2K
11:10 23,736.02 23,745.57 23,736.02 23,740.97 272.2K
11:11 23,749.10 23,752.81 23,749.10 23,750.66 265.7K
11:12 23,749.06 23,750.88 23,742.59 23,750.88 262.6K
11:13 23,749.20 23,752.09 23,748.32 23,752.09 220.3K
11:14 23,754.43 23,761.85 23,754.43 23,761.85 148.7K
11:15 23,762.37 23,765.89 23,762.37 23,765.89 137.5K
11:16 23,766.25 23,774.62 23,766.25 23,773.53 135.8K
11:17 23,770.50 23,770.50 23,765.49 23,768.57 187.6K
11:18 23,774.43 23,778.28 23,774.43 23,778.28 176.4K
11:19 23,776.39 23,777.77 23,771.49 23,771.49 121.6K
11:20 23,773.49 23,777.17 23,773.49 23,777.17 201.2K
11:21 23,775.45 23,775.45 23,765.17 23,766.54 166.8K
11:22 23,768.17 23,769.78 23,767.35 23,768.16 143.6K
11:23 23,766.56 23,767.60 23,766.03 23,767.60 181.6K
11:24 23,767.47 23,773.57 23,767.47 23,770.95 211.2K
11:25 23,769.08 23,772.31 23,766.76 23,766.76 324.4K
11:26 23,762.82 23,762.82 23,751.45 23,754.79 240.0K
11:27 23,750.99 23,750.99 23,741.11 23,741.11 343.8K
11:28 23,739.95 23,741.67 23,739.95 23,741.25 165.0K
11:29 23,743.25 23,743.25 23,735.87 23,741.63 181.2K
11:30 23,741.57 23,749.29 23,740.05 23,749.29 212.4K
11:31 23,750.43 23,756.46 23,750.43 23,756.46 344.2K
11:32 23,753.76 23,757.17 23,753.76 23,754.33 211.9K
11:33 23,751.40 23,757.24 23,750.49 23,755.93 166.6K
11:34 23,753.40 23,757.57 23,753.40 23,754.57 144.8K
11:35 23,751.39 23,753.69 23,751.39 23,752.17 139.5K
11:36 23,749.18 23,754.21 23,749.18 23,751.61 149.1K
11:37 23,747.82 23,747.82 23,743.02 23,746.17 202.3K
11:38 23,750.16 23,756.32 23,750.16 23,755.22 117.1K
11:39 23,754.31 23,757.40 23,753.39 23,757.40 147.0K
11:40 23,756.28 23,763.32 23,756.28 23,763.32 166.1K
11:41 23,763.22 23,764.11 23,761.37 23,764.11 154.6K
11:42 23,761.18 23,761.18 23,755.53 23,758.54 156.3K
11:43 23,758.90 23,758.92 23,756.02 23,756.02 266.4K
11:44 23,755.05 23,755.05 23,749.69 23,749.69 303.0K
11:45 23,752.49 23,752.49 23,750.89 23,752.14 310.2K
11:46 23,752.59 23,756.79 23,752.59 23,756.79 168.3K
11:47 23,757.11 23,758.62 23,757.11 23,757.54 319.3K
11:48 23,758.06 23,758.58 23,757.60 23,757.60 161.8K
11:49 23,755.59 23,756.94 23,755.59 23,756.29 156.1K
11:50 23,754.44 23,755.40 23,748.38 23,752.78 219.9K
11:51 23,751.47 23,751.47 23,739.31 23,739.31 146.7K
11:52 23,738.49 23,738.49 23,732.37 23,732.37 144.8K
11:53 23,731.51 23,735.62 23,731.15 23,735.62 172.6K
11:54 23,736.88 23,744.09 23,736.88 23,741.35 162.3K
11:55 23,741.52 23,745.37 23,741.52 23,745.37 121.4K
11:56 23,743.65 23,743.65 23,738.40 23,738.40 228.9K
11:57 23,737.26 23,737.26 23,731.64 23,731.64 187.0K
11:58 23,733.27 23,733.87 23,733.27 23,733.74 208.8K
11:59 23,732.00 23,732.00 23,726.03 23,727.90 159.4K
12:00 23,730.32 23,730.32 23,728.90 23,730.22 167.8K
12:01 23,728.27 23,731.09 23,726.98 23,726.98 202.9K
12:02 23,727.11 23,727.50 23,726.37 23,726.90 187.8K
12:03 23,733.88 23,734.02 23,732.41 23,732.41 235.6K
12:04 23,734.51 23,736.88 23,733.07 23,733.07 151.4K
12:05 23,730.12 23,736.26 23,730.12 23,734.88 145.0K
12:06 23,732.98 23,735.11 23,732.98 23,734.26 96.4K
12:07 23,729.54 23,729.54 23,724.60 23,725.96 144.9K
12:08 23,724.82 23,724.82 23,720.72 23,721.17 179.0K
12:09 23,720.62 23,720.67 23,717.89 23,717.89 130.4K
12:10 23,716.79 23,716.79 23,708.29 23,708.29 165.8K
12:11 23,709.03 23,712.21 23,708.97 23,712.21 153.3K
12:12 23,713.57 23,717.10 23,711.34 23,717.10 186.0K
12:13 23,717.17 23,720.92 23,717.17 23,719.63 129.5K
12:14 23,718.43 23,718.43 23,711.71 23,712.88 103.2K
12:15 23,713.10 23,713.75 23,712.44 23,712.44 184.7K
12:16 23,712.19 23,712.19 23,704.13 23,704.13 194.2K
12:17 23,704.33 23,706.07 23,704.33 23,706.07 118.9K
12:18 23,711.22 23,712.08 23,709.25 23,710.68 160.4K
12:19 23,710.55 23,710.55 23,708.17 23,708.17 139.6K
12:20 23,707.05 23,707.05 23,704.59 23,704.59 139.7K
12:21 23,706.83 23,715.12 23,706.83 23,715.12 250.4K
12:22 23,714.46 23,714.77 23,711.24 23,711.24 141.2K
12:23 23,712.75 23,712.75 23,710.14 23,710.14 121.5K
12:24 23,708.83 23,710.60 23,707.69 23,710.60 115.1K
12:25 23,713.92 23,718.57 23,713.92 23,718.17 172.7K
12:26 23,723.69 23,727.42 23,723.69 23,725.64 218.7K
12:27 23,724.86 23,728.86 23,720.64 23,728.86 163.7K
12:28 23,731.42 23,737.75 23,731.42 23,737.75 153.8K
12:29 23,737.05 23,738.96 23,737.05 23,738.47 113.2K
12:30 23,739.41 23,751.40 23,739.41 23,750.95 222.6K
12:31 23,748.86 23,750.00 23,745.94 23,745.94 104.1K
12:32 23,744.71 23,747.33 23,744.71 23,745.83 98.0K
12:33 23,746.27 23,746.44 23,744.32 23,744.32 143.1K
12:34 23,743.24 23,748.65 23,743.24 23,747.32 101.1K
12:35 23,750.77 23,754.61 23,750.77 23,754.61 110.9K
12:36 23,755.92 23,755.92 23,753.09 23,754.31 248.8K
12:37 23,753.38 23,756.70 23,753.38 23,756.54 125.4K
12:38 23,756.59 23,756.59 23,747.87 23,747.87 1,162.7K
12:39 23,748.10 23,750.54 23,744.07 23,744.07 235.5K
12:40 23,745.00 23,745.00 23,735.49 23,736.25 149.6K
12:41 23,735.69 23,735.69 23,728.62 23,728.62 135.2K
12:42 23,727.49 23,727.49 23,721.70 23,721.96 182.1K
12:43 23,723.47 23,724.17 23,722.53 23,722.53 155.6K
12:44 23,726.51 23,728.90 23,726.51 23,728.90 196.1K
12:45 23,732.57 23,733.43 23,731.42 23,733.43 154.8K
12:46 23,734.83 23,743.44 23,734.83 23,742.45 94.6K
12:47 23,743.44 23,743.78 23,742.94 23,742.94 88.6K
12:48 23,740.64 23,740.64 23,737.15 23,739.18 133.0K
12:49 23,740.51 23,740.51 23,732.29 23,732.29 114.9K
12:50 23,731.28 23,731.28 23,718.70 23,718.70 136.5K
12:51 23,719.06 23,721.90 23,719.06 23,721.10 103.2K
12:52 23,723.76 23,739.42 23,723.76 23,739.42 236.4K
12:53 23,743.41 23,744.31 23,742.55 23,744.31 155.4K
12:54 23,740.62 23,740.62 23,737.71 23,739.17 100.8K
12:55 23,739.78 23,742.13 23,739.78 23,741.54 158.5K
12:56 23,742.41 23,743.96 23,740.85 23,743.96 77.9K
12:57 23,742.24 23,742.24 23,739.74 23,742.04 122.5K
12:58 23,742.41 23,742.41 23,740.98 23,742.35 117.9K
12:59 23,744.33 23,744.58 23,743.99 23,744.58 95.8K
13:00 23,744.66 23,757.23 23,744.66 23,757.23 174.0K
13:01 23,760.06 23,764.22 23,760.06 23,763.39 295.6K
13:02 23,757.48 23,759.98 23,753.54 23,759.98 165.3K
13:03 23,761.37 23,765.01 23,761.37 23,764.29 116.7K
13:04 23,761.16 23,761.16 23,755.62 23,755.62 100.0K
13:05 23,754.64 23,754.64 23,749.15 23,753.56 118.8K
13:06 23,753.03 23,753.03 23,747.86 23,747.86 63.6K
13:07 23,748.72 23,759.18 23,748.72 23,759.18 150.1K
13:08 23,758.93 23,761.99 23,758.93 23,761.99 93.5K
13:09 23,765.45 23,765.45 23,761.96 23,764.29 72.3K
13:10 23,763.31 23,763.31 23,760.50 23,762.43 128.6K
13:11 23,766.61 23,767.51 23,766.61 23,767.51 109.0K
13:12 23,768.35 23,774.19 23,768.35 23,774.19 103.6K
13:13 23,772.15 23,781.38 23,772.15 23,781.38 136.5K
13:14 23,782.95 23,784.25 23,781.23 23,781.23 253.2K
13:15 23,778.87 23,781.92 23,778.87 23,780.73 191.1K
13:16 23,780.65 23,780.65 23,775.69 23,775.69 182.7K
13:17 23,772.45 23,772.45 23,767.79 23,767.79 156.7K
13:18 23,768.77 23,770.24 23,768.77 23,769.68 88.5K
13:19 23,774.05 23,775.60 23,774.05 23,775.60 141.0K
13:20 23,775.24 23,776.39 23,772.45 23,776.39 195.8K
13:21 23,776.39 23,779.09 23,776.39 23,778.16 102.0K
13:22 23,779.08 23,779.08 23,775.79 23,776.98 109.2K
13:23 23,777.35 23,780.01 23,777.35 23,780.01 133.7K
13:24 23,780.46 23,780.91 23,779.81 23,780.37 172.0K
13:25 23,784.13 23,785.69 23,784.13 23,784.67 136.4K
13:26 23,785.71 23,787.86 23,785.62 23,786.28 89.0K
13:27 23,783.53 23,783.53 23,781.36 23,783.23 136.7K
13:28 23,782.48 23,782.48 23,778.27 23,778.27 98.5K
13:29 23,780.60 23,782.91 23,780.60 23,782.40 111.3K
13:30 23,782.57 23,784.28 23,777.82 23,784.28 168.4K
13:31 23,784.72 23,791.40 23,784.72 23,791.40 1,188.5K
13:32 23,789.73 23,791.68 23,789.73 23,791.68 92.8K
13:33 23,792.32 23,793.28 23,791.10 23,793.28 131.1K
13:34 23,791.64 23,800.28 23,791.64 23,800.28 207.4K
13:35 23,801.31 23,801.31 23,796.82 23,798.22 71.1K
13:36 23,799.35 23,804.93 23,799.35 23,802.30 184.7K
13:37 23,803.70 23,803.70 23,800.58 23,800.58 85.8K
13:38 23,797.31 23,798.33 23,795.46 23,795.46 150.1K
13:39 23,794.72 23,801.20 23,793.61 23,800.53 132.5K
13:40 23,801.21 23,802.23 23,800.82 23,802.23 163.1K
13:41 23,802.22 23,802.22 23,796.91 23,796.91 98.0K
13:42 23,797.60 23,799.12 23,797.60 23,799.12 94.5K
13:43 23,799.32 23,799.32 23,793.82 23,793.82 129.9K
13:44 23,792.93 23,796.59 23,792.93 23,796.57 154.8K
13:45 23,796.18 23,796.18 23,789.70 23,791.78 178.0K
13:46 23,792.00 23,795.29 23,792.00 23,793.35 215.3K
13:47 23,794.09 23,796.08 23,793.90 23,796.08 143.6K
13:48 23,794.94 23,794.94 23,792.91 23,793.06 130.8K
13:49 23,793.35 23,793.76 23,791.73 23,791.73 127.1K
13:50 23,791.06 23,791.06 23,785.13 23,786.42 123.8K
13:51 23,787.22 23,791.94 23,786.39 23,791.94 123.4K
13:52 23,791.87 23,792.88 23,791.87 23,792.10 131.0K
13:53 23,795.73 23,801.38 23,795.73 23,801.38 192.4K
13:54 23,802.08 23,802.55 23,800.84 23,802.55 124.7K
13:55 23,802.72 23,804.49 23,802.72 23,804.32 179.0K
13:56 23,802.06 23,803.30 23,802.06 23,802.40 138.5K
13:57 23,804.68 23,805.41 23,804.68 23,805.32 93.6K
13:58 23,805.07 23,805.07 23,801.88 23,801.88 143.3K
13:59 23,801.30 23,801.30 23,791.71 23,791.71 142.3K
14:00 23,792.02 23,792.02 23,786.39 23,786.39 112.8K
14:01 23,788.50 23,794.15 23,788.50 23,794.15 89.7K
14:02 23,794.28 23,794.93 23,793.05 23,793.05 72.6K
14:03 23,792.27 23,792.27 23,790.73 23,790.95 128.9K
14:04 23,790.54 23,791.28 23,787.85 23,787.85 123.8K
14:05 23,787.55 23,787.55 23,786.20 23,786.93 173.1K
14:06 23,787.83 23,789.01 23,787.13 23,789.01 128.0K
14:07 23,789.40 23,792.13 23,789.40 23,790.77 117.9K
14:08 23,791.62 23,794.14 23,791.62 23,792.17 105.8K
14:09 23,791.53 23,792.61 23,790.41 23,792.61 95.0K
14:10 23,793.11 23,795.13 23,792.77 23,795.13 126.1K
14:11 23,795.69 23,795.69 23,789.29 23,789.29 166.9K
14:12 23,788.23 23,788.23 23,785.17 23,785.17 133.9K
14:13 23,785.64 23,787.46 23,781.50 23,781.50 252.1K
14:14 23,781.27 23,781.27 23,778.45 23,780.83 143.4K
14:15 23,781.03 23,783.02 23,781.03 23,781.86 127.5K
14:16 23,781.74 23,781.74 23,775.82 23,775.82 142.5K
14:17 23,780.50 23,783.41 23,775.88 23,775.88 188.0K
14:18 23,777.42 23,780.01 23,777.42 23,780.01 129.3K
14:19 23,780.18 23,783.45 23,780.18 23,781.31 149.3K
14:20 23,783.31 23,783.31 23,777.90 23,777.90 105.1K
14:21 23,780.62 23,781.13 23,778.74 23,779.96 112.2K
14:22 23,778.03 23,778.03 23,773.42 23,773.42 137.1K
14:23 23,775.48 23,775.48 23,769.41 23,769.41 217.4K
14:24 23,769.87 23,769.87 23,757.74 23,757.74 297.1K
14:25 23,760.58 23,760.58 23,755.61 23,755.61 122.9K
14:26 23,760.20 23,760.20 23,756.23 23,756.23 120.0K
14:27 23,751.05 23,751.05 23,744.37 23,744.37 268.4K
14:28 23,742.36 23,742.36 23,735.96 23,738.99 168.1K
14:29 23,736.90 23,737.89 23,732.54 23,732.54 136.1K
14:30 23,728.91 23,728.91 23,715.76 23,715.76 214.5K
14:31 23,715.10 23,720.81 23,712.70 23,713.16 201.0K
14:32 23,715.03 23,715.03 23,702.01 23,702.01 392.6K
14:33 23,699.92 23,699.92 23,690.79 23,690.79 781.8K
14:34 23,691.55 23,691.55 23,677.56 23,685.32 320.8K
14:35 23,682.33 23,693.58 23,682.33 23,693.58 222.0K
14:36 23,695.15 23,695.15 23,676.23 23,676.23 295.7K
14:37 23,673.79 23,673.95 23,670.96 23,670.96 220.3K
14:38 23,673.34 23,677.82 23,673.34 23,677.82 170.7K
14:39 23,681.15 23,681.15 23,671.07 23,671.07 275.9K
14:40 23,670.84 23,672.14 23,665.51 23,665.51 220.1K
14:41 23,657.26 23,657.26 23,648.32 23,648.32 357.6K
14:42 23,649.62 23,651.53 23,647.96 23,647.96 214.4K
14:43 23,646.17 23,653.47 23,646.17 23,653.47 161.1K
14:44 23,657.35 23,664.94 23,656.31 23,664.94 169.3K
14:45 23,667.90 23,678.94 23,667.90 23,678.94 187.2K
14:46 23,683.15 23,683.15 23,680.24 23,682.45 195.5K
14:47 23,685.24 23,686.77 23,682.07 23,682.07 151.7K
14:48 23,685.30 23,685.30 23,674.56 23,674.56 230.9K
14:49 23,672.83 23,678.36 23,672.83 23,676.97 226.3K
14:50 23,678.40 23,678.40 23,670.11 23,670.11 191.8K
14:51 23,674.68 23,679.24 23,672.70 23,679.24 201.0K
14:52 23,684.41 23,693.86 23,684.41 23,686.90 269.0K
14:53 23,683.89 23,683.89 23,667.58 23,667.58 311.3K
14:54 23,667.64 23,671.94 23,667.64 23,671.50 338.4K
14:55 23,671.71 23,678.90 23,671.71 23,678.90 192.0K
14:56 23,678.37 23,681.87 23,677.82 23,681.87 104.0K
14:57 23,680.73 23,680.73 23,676.98 23,677.75 83.7K
14:58 23,674.40 23,679.56 23,674.16 23,679.56 168.5K
14:59 23,680.18 23,680.18 23,674.69 23,675.24 176.7K
15:00 23,678.66 23,678.66 23,665.08 23,665.08 212.7K
15:01 23,664.93 23,664.93 23,654.42 23,654.42 277.0K
15:02 23,659.31 23,659.31 23,646.35 23,646.35 187.2K
15:03 23,647.72 23,651.05 23,643.93 23,651.05 200.3K
15:04 23,646.06 23,655.13 23,646.06 23,655.13 164.6K
15:05 23,655.87 23,659.98 23,655.87 23,658.62 288.5K
15:06 23,653.85 23,656.50 23,652.58 23,652.58 243.3K
15:07 23,653.46 23,659.95 23,653.46 23,659.95 310.2K
15:08 23,662.30 23,662.30 23,647.61 23,647.61 299.9K
15:09 23,648.52 23,650.61 23,646.59 23,646.59 149.4K
15:10 23,647.92 23,647.92 23,644.99 23,645.05 294.3K
15:11 23,644.29 23,644.29 23,643.56 23,643.56 218.1K
15:12 23,644.66 23,644.66 23,642.73 23,644.34 156.3K
15:13 23,644.84 23,644.84 23,638.52 23,638.52 162.4K
15:14 23,636.56 23,636.56 23,622.91 23,628.00 408.8K
15:15 23,628.70 23,632.00 23,622.14 23,622.14 259.0K
15:16 23,618.27 23,618.93 23,616.79 23,617.38 177.9K
15:17 23,616.88 23,624.23 23,616.88 23,622.28 202.5K
15:18 23,621.47 23,623.13 23,619.60 23,623.13 229.0K
15:19 23,623.06 23,623.06 23,620.93 23,621.14 128.3K
15:20 23,620.47 23,620.47 23,613.87 23,616.99 257.5K
15:21 23,619.20 23,626.24 23,619.20 23,620.45 255.5K
15:22 23,623.45 23,634.98 23,623.45 23,634.98 315.4K
15:23 23,637.39 23,637.39 23,634.00 23,635.96 278.4K
15:24 23,636.42 23,638.29 23,633.48 23,633.52 211.5K
15:25 23,631.89 23,638.29 23,628.47 23,628.47 238.1K
15:26 23,628.45 23,630.96 23,624.72 23,624.72 210.6K
15:27 23,626.60 23,628.41 23,625.12 23,628.41 181.1K
15:28 23,627.49 23,627.49 23,620.79 23,621.71 372.1K
15:29 23,614.71 23,614.71 23,607.22 23,607.22 473.3K
15:30 23,613.73 23,620.93 23,611.09 23,620.93 395.4K
15:31 23,618.52 23,626.82 23,618.52 23,626.82 320.2K
15:32 23,627.56 23,631.01 23,627.56 23,631.01 209.0K
15:33 23,626.16 23,630.64 23,626.16 23,630.64 339.4K
15:34 23,631.04 23,634.28 23,623.25 23,623.25 245.5K
15:35 23,624.81 23,629.61 23,624.81 23,629.61 273.7K
15:36 23,632.08 23,633.99 23,631.98 23,633.71 295.5K
15:37 23,636.43 23,638.73 23,633.47 23,634.61 378.8K
15:38 23,635.86 23,639.68 23,635.86 23,638.71 268.8K
15:39 23,636.02 23,636.02 23,626.38 23,626.38 372.9K
15:40 23,625.96 23,626.81 23,622.37 23,622.37 247.2K
15:41 23,620.82 23,620.82 23,616.59 23,616.59 366.5K
15:42 23,615.81 23,615.81 23,612.99 23,612.99 423.7K
15:43 23,610.95 23,614.05 23,610.66 23,610.66 356.5K
15:44 23,618.56 23,618.61 23,613.80 23,618.61 386.6K
15:45 23,616.71 23,616.71 23,615.96 23,615.96 301.5K
15:46 23,615.86 23,615.86 23,614.19 23,615.86 470.1K
15:47 23,617.68 23,617.68 23,616.70 23,617.27 403.9K
15:48 23,617.84 23,626.56 23,617.84 23,626.56 623.2K
15:49 23,629.89 23,631.12 23,629.89 23,631.12 419.3K
15:50 23,625.02 23,626.46 23,617.79 23,624.95 1,139.3K
15:51 23,624.56 23,626.00 23,623.69 23,626.00 562.6K
15:52 23,622.44 23,622.87 23,620.54 23,620.54 638.7K
15:53 23,618.27 23,619.71 23,617.34 23,619.71 550.4K
15:54 23,615.05 23,615.05 23,606.78 23,606.78 734.1K
15:55 23,605.63 23,605.63 23,598.01 23,599.69 1,127.5K
15:56 23,593.26 23,593.26 23,587.37 23,587.37 1,135.1K
15:57 23,587.83 23,588.17 23,586.37 23,586.37 977.2K
15:58 23,584.53 23,585.70 23,580.00 23,580.00 1,309.4K
15:59 23,579.02 23,581.56 23,579.02 23,581.56 1,705.1K
16:00 23,581.15 23,581.15 23,579.86 23,579.86 52,904.4K
16:01 23,579.86 23,579.86 23,579.86 23,579.86 27.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available