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 23,104.28 23,115.76 23,104.28 23,113.47 5,175.9K
09:31 23,122.95 23,156.72 23,122.95 23,156.72 793.8K
09:32 23,152.94 23,182.23 23,152.94 23,182.23 737.6K
09:33 23,173.11 23,185.14 23,173.11 23,184.19 668.4K
09:34 23,182.28 23,191.34 23,179.37 23,191.34 670.0K
09:35 23,203.91 23,212.75 23,202.06 23,202.06 470.8K
09:36 23,207.50 23,207.50 23,159.76 23,159.76 1,721.7K
09:37 23,169.53 23,191.41 23,169.53 23,191.41 301.2K
09:38 23,182.17 23,184.87 23,179.15 23,184.51 654.0K
09:39 23,182.77 23,222.54 23,182.77 23,222.54 327.8K
09:40 23,225.36 23,269.83 23,225.36 23,269.83 511.5K
09:41 23,279.80 23,302.54 23,279.80 23,302.54 473.0K
09:42 23,299.29 23,303.36 23,299.29 23,303.36 393.9K
09:43 23,306.70 23,306.70 23,295.40 23,295.40 340.0K
09:44 23,289.99 23,289.99 23,265.26 23,265.26 367.9K
09:45 23,265.91 23,268.17 23,260.40 23,265.24 768.4K
09:46 23,272.82 23,278.13 23,270.99 23,270.99 403.4K
09:47 23,253.60 23,253.60 23,241.65 23,241.65 521.2K
09:48 23,235.14 23,246.34 23,228.19 23,228.19 497.9K
09:49 23,222.84 23,225.36 23,222.84 23,224.84 378.1K
09:50 23,211.66 23,223.08 23,211.66 23,221.71 355.0K
09:51 23,222.35 23,242.39 23,222.35 23,242.39 579.8K
09:52 23,242.28 23,257.28 23,242.28 23,257.28 515.7K
09:53 23,265.51 23,271.61 23,261.52 23,261.52 402.8K
09:54 23,269.43 23,269.43 23,234.70 23,234.70 440.0K
09:55 23,241.35 23,253.54 23,241.35 23,246.22 338.8K
09:56 23,243.06 23,243.06 23,211.32 23,211.32 448.2K
09:57 23,206.35 23,206.35 23,191.42 23,191.42 283.4K
09:58 23,197.49 23,211.71 23,197.49 23,207.91 228.5K
09:59 23,207.35 23,207.35 23,195.40 23,195.40 307.7K
10:00 23,195.86 23,288.62 23,195.86 23,288.62 1,022.5K
10:01 23,292.41 23,292.41 23,258.80 23,258.80 416.8K
10:02 23,255.02 23,259.98 23,244.12 23,247.84 292.6K
10:03 23,263.68 23,288.09 23,263.68 23,283.54 323.6K
10:04 23,286.52 23,293.51 23,284.53 23,284.53 358.4K
10:05 23,286.20 23,307.85 23,286.20 23,300.07 338.9K
10:06 23,292.80 23,303.73 23,292.80 23,300.44 302.0K
10:07 23,299.44 23,312.48 23,299.44 23,312.48 188.8K
10:08 23,315.20 23,325.48 23,315.20 23,325.48 419.6K
10:09 23,322.15 23,322.15 23,311.12 23,311.12 248.9K
10:10 23,307.61 23,309.12 23,296.08 23,296.08 317.7K
10:11 23,284.27 23,290.07 23,276.85 23,290.07 1,169.5K
10:12 23,273.24 23,289.34 23,270.35 23,289.34 378.9K
10:13 23,298.93 23,298.93 23,286.93 23,290.29 188.9K
10:14 23,280.08 23,283.02 23,276.46 23,276.74 283.1K
10:15 23,278.47 23,278.47 23,263.43 23,263.43 205.6K
10:16 23,266.65 23,272.38 23,266.65 23,271.78 270.4K
10:17 23,260.52 23,260.52 23,253.05 23,256.09 378.8K
10:18 23,261.85 23,267.15 23,249.72 23,249.72 263.7K
10:19 23,248.65 23,248.65 23,235.31 23,235.31 181.9K
10:20 23,239.69 23,257.34 23,239.69 23,241.10 401.9K
10:21 23,247.16 23,247.16 23,223.89 23,223.89 215.1K
10:22 23,226.85 23,241.73 23,226.85 23,241.73 206.4K
10:23 23,241.51 23,251.48 23,241.51 23,251.48 356.9K
10:24 23,256.05 23,256.05 23,232.98 23,232.98 357.9K
10:25 23,229.31 23,234.20 23,229.21 23,233.96 190.6K
10:26 23,237.54 23,246.07 23,230.37 23,238.49 213.5K
10:27 23,234.83 23,234.83 23,223.82 23,225.62 166.2K
10:28 23,217.91 23,217.91 23,212.65 23,217.20 207.4K
10:29 23,222.06 23,222.73 23,216.40 23,222.73 215.7K
10:30 23,218.16 23,218.16 23,206.73 23,206.73 222.0K
10:31 23,209.64 23,218.57 23,209.64 23,210.06 226.8K
10:32 23,213.39 23,218.81 23,213.39 23,218.81 271.3K
10:33 23,210.31 23,225.20 23,208.34 23,225.20 331.5K
10:34 23,219.85 23,219.85 23,209.21 23,209.79 220.8K
10:35 23,208.48 23,219.43 23,208.48 23,219.43 227.4K
10:36 23,231.80 23,234.31 23,229.28 23,234.31 217.4K
10:37 23,226.04 23,238.65 23,226.04 23,238.65 167.8K
10:38 23,238.50 23,246.90 23,238.50 23,246.90 172.3K
10:39 23,246.60 23,262.27 23,246.60 23,260.33 254.1K
10:40 23,262.10 23,262.99 23,255.59 23,262.99 240.7K
10:41 23,260.32 23,264.65 23,260.32 23,262.84 486.6K
10:42 23,267.13 23,267.13 23,244.44 23,244.44 289.1K
10:43 23,243.09 23,259.13 23,243.09 23,259.13 166.1K
10:44 23,253.97 23,254.29 23,251.39 23,254.29 243.1K
10:45 23,252.51 23,260.00 23,252.51 23,257.07 256.0K
10:46 23,255.28 23,262.76 23,255.28 23,255.71 481.4K
10:47 23,260.89 23,263.32 23,260.89 23,261.03 239.1K
10:48 23,251.65 23,258.83 23,251.65 23,256.82 536.8K
10:49 23,251.58 23,251.58 23,239.84 23,243.67 429.5K
10:50 23,245.59 23,249.17 23,236.08 23,236.08 204.4K
10:51 23,238.25 23,238.25 23,215.59 23,218.69 287.4K
10:52 23,219.71 23,240.99 23,219.54 23,240.99 221.6K
10:53 23,245.41 23,260.77 23,245.41 23,257.55 437.1K
10:54 23,247.75 23,248.89 23,247.48 23,247.75 177.8K
10:55 23,252.54 23,252.54 23,246.95 23,247.15 141.0K
10:56 23,251.48 23,260.84 23,251.48 23,260.84 293.6K
10:57 23,260.41 23,261.66 23,259.22 23,261.66 223.6K
10:58 23,265.40 23,271.40 23,265.40 23,271.13 383.2K
10:59 23,269.27 23,269.27 23,255.57 23,255.57 329.3K
11:00 23,249.05 23,249.05 23,230.69 23,232.41 342.9K
11:01 23,235.32 23,235.32 23,223.94 23,223.94 403.1K
11:02 23,221.31 23,224.31 23,221.31 23,222.38 385.6K
11:03 23,223.56 23,224.36 23,219.12 23,219.12 224.6K
11:04 23,220.17 23,220.17 23,212.14 23,217.20 224.7K
11:05 23,221.91 23,226.36 23,221.91 23,226.36 374.6K
11:06 23,224.71 23,225.21 23,221.57 23,225.21 150.7K
11:07 23,224.38 23,234.01 23,224.38 23,234.01 227.6K
11:08 23,235.50 23,235.50 23,232.17 23,232.21 164.0K
11:09 23,225.33 23,225.33 23,223.52 23,223.77 175.7K
11:10 23,224.16 23,224.16 23,206.47 23,206.47 176.7K
11:11 23,203.99 23,203.99 23,188.68 23,189.88 315.9K
11:12 23,190.66 23,190.66 23,184.14 23,186.32 123.7K
11:13 23,187.05 23,202.96 23,187.05 23,202.96 160.5K
11:14 23,210.70 23,220.18 23,210.70 23,220.18 202.7K
11:15 23,217.36 23,217.36 23,210.27 23,210.27 180.4K
11:16 23,211.62 23,211.62 23,207.92 23,207.92 176.4K
11:17 23,207.49 23,208.28 23,202.46 23,208.28 208.8K
11:18 23,210.32 23,218.41 23,210.32 23,217.53 208.7K
11:19 23,217.90 23,217.90 23,210.50 23,211.54 224.1K
11:20 23,211.49 23,211.49 23,203.22 23,204.56 211.8K
11:21 23,214.71 23,214.71 23,207.91 23,207.91 204.2K
11:22 23,208.80 23,208.80 23,203.73 23,205.87 191.3K
11:23 23,207.36 23,207.36 23,205.17 23,207.10 122.9K
11:24 23,210.13 23,214.40 23,210.13 23,212.99 233.1K
11:25 23,216.53 23,216.53 23,206.37 23,206.37 253.2K
11:26 23,205.07 23,205.07 23,196.16 23,196.16 224.0K
11:27 23,200.62 23,203.49 23,197.20 23,197.20 176.4K
11:28 23,194.01 23,199.47 23,194.01 23,199.47 233.7K
11:29 23,201.75 23,210.10 23,201.75 23,210.10 171.2K
11:30 23,208.72 23,208.72 23,202.14 23,203.09 203.5K
11:31 23,200.10 23,200.10 23,192.86 23,193.28 188.7K
11:32 23,195.15 23,195.52 23,192.15 23,192.15 304.3K
11:33 23,190.83 23,190.83 23,177.80 23,177.80 271.2K
11:34 23,181.73 23,181.73 23,178.84 23,179.09 176.2K
11:35 23,183.85 23,188.68 23,180.00 23,188.68 202.3K
11:36 23,189.01 23,196.96 23,189.01 23,196.96 136.2K
11:37 23,204.24 23,218.91 23,204.24 23,218.91 426.3K
11:38 23,216.38 23,217.41 23,215.07 23,215.77 329.9K
11:39 23,221.87 23,221.87 23,213.58 23,213.58 169.6K
11:40 23,210.63 23,210.63 23,194.53 23,194.53 295.9K
11:41 23,194.59 23,198.74 23,194.59 23,198.69 252.5K
11:42 23,190.27 23,199.48 23,190.27 23,198.58 164.0K
11:43 23,202.53 23,202.53 23,194.56 23,195.02 151.8K
11:44 23,196.73 23,201.69 23,195.27 23,195.27 158.5K
11:45 23,199.52 23,202.45 23,197.55 23,197.55 174.0K
11:46 23,197.16 23,197.16 23,192.25 23,192.43 186.4K
11:47 23,194.23 23,200.63 23,194.23 23,196.64 301.2K
11:48 23,201.45 23,201.45 23,195.24 23,195.24 183.9K
11:49 23,193.27 23,193.27 23,188.11 23,188.79 238.1K
11:50 23,185.63 23,185.63 23,178.89 23,178.89 277.0K
11:51 23,171.22 23,171.44 23,169.29 23,171.44 269.8K
11:52 23,173.85 23,173.85 23,168.42 23,172.92 164.5K
11:53 23,172.95 23,175.00 23,170.44 23,173.87 209.5K
11:54 23,176.57 23,184.58 23,176.57 23,184.58 207.9K
11:55 23,181.27 23,185.76 23,181.27 23,185.76 183.2K
11:56 23,181.72 23,181.72 23,176.53 23,178.89 141.2K
11:57 23,182.31 23,182.31 23,180.31 23,180.68 141.0K
11:58 23,208.45 23,227.96 23,208.45 23,227.96 914.2K
11:59 23,234.62 23,237.53 23,225.29 23,225.29 485.7K
12:00 23,229.75 23,267.77 23,229.75 23,267.77 407.8K
12:01 23,271.19 23,271.19 23,252.82 23,252.82 211.3K
12:02 23,252.94 23,252.94 23,240.83 23,240.88 341.2K
12:03 23,240.58 23,240.58 23,228.13 23,228.13 132.3K
12:04 23,229.53 23,229.53 23,219.59 23,219.59 170.7K
12:05 23,219.87 23,220.17 23,217.03 23,220.17 166.7K
12:06 23,219.45 23,223.78 23,216.01 23,223.78 152.7K
12:07 23,226.42 23,235.08 23,226.42 23,228.57 180.8K
12:08 23,228.43 23,228.43 23,224.13 23,224.13 184.3K
12:09 23,226.52 23,228.67 23,226.52 23,227.58 112.4K
12:10 23,230.56 23,232.11 23,221.05 23,221.05 213.7K
12:11 23,223.43 23,230.32 23,223.43 23,223.99 164.1K
12:12 23,225.98 23,229.84 23,225.98 23,228.40 173.0K
12:13 23,229.83 23,238.77 23,229.83 23,237.79 267.8K
12:14 23,237.14 23,237.14 23,231.25 23,231.25 148.0K
12:15 23,232.80 23,239.82 23,232.80 23,239.82 157.8K
12:16 23,237.87 23,237.87 23,227.99 23,227.99 160.2K
12:17 23,230.77 23,232.45 23,227.97 23,232.45 126.7K
12:18 23,233.81 23,233.81 23,230.03 23,233.35 122.4K
12:19 23,236.18 23,236.18 23,224.45 23,224.45 372.4K
12:20 23,221.81 23,228.65 23,220.51 23,228.49 166.0K
12:21 23,227.56 23,238.27 23,227.23 23,234.18 156.2K
12:22 23,229.60 23,234.24 23,229.33 23,234.24 151.6K
12:23 23,236.54 23,239.64 23,236.54 23,239.64 151.0K
12:24 23,241.40 23,241.61 23,240.43 23,241.61 140.8K
12:25 23,241.62 23,245.17 23,241.62 23,243.40 147.2K
12:26 23,241.72 23,241.72 23,236.82 23,236.82 153.8K
12:27 23,241.30 23,249.49 23,241.30 23,249.49 170.3K
12:28 23,251.53 23,258.37 23,251.53 23,257.18 245.0K
12:29 23,256.61 23,260.21 23,256.61 23,259.70 95.2K
12:30 23,260.72 23,267.90 23,260.72 23,267.90 188.6K
12:31 23,265.29 23,270.98 23,265.29 23,270.98 138.3K
12:32 23,268.61 23,268.61 23,265.46 23,265.46 90.5K
12:33 23,264.01 23,267.18 23,264.01 23,265.98 129.2K
12:34 23,270.57 23,270.57 23,265.63 23,269.50 208.7K
12:35 23,269.03 23,269.03 23,264.78 23,267.27 144.9K
12:36 23,273.30 23,275.82 23,272.19 23,274.03 89.5K
12:37 23,273.91 23,275.10 23,273.91 23,274.86 174.1K
12:38 23,271.63 23,277.53 23,271.63 23,277.53 134.1K
12:39 23,278.38 23,278.38 23,277.24 23,277.24 125.9K
12:40 23,279.12 23,283.11 23,276.82 23,283.11 396.8K
12:41 23,286.26 23,286.26 23,280.78 23,280.78 146.1K
12:42 23,281.07 23,285.17 23,280.79 23,285.17 826.6K
12:43 23,288.37 23,288.53 23,281.20 23,281.20 226.4K
12:44 23,276.31 23,280.36 23,276.31 23,280.36 105.7K
12:45 23,280.37 23,280.37 23,270.78 23,270.78 285.6K
12:46 23,269.49 23,269.49 23,261.90 23,261.90 222.0K
12:47 23,262.53 23,262.53 23,255.37 23,257.32 127.4K
12:48 23,258.47 23,272.47 23,258.47 23,272.47 156.2K
12:49 23,270.91 23,278.71 23,270.91 23,278.71 126.9K
12:50 23,282.14 23,283.95 23,281.77 23,283.95 99.7K
12:51 23,287.28 23,300.51 23,287.28 23,300.51 243.8K
12:52 23,298.48 23,298.48 23,291.77 23,295.92 133.2K
12:53 23,294.58 23,301.78 23,294.58 23,301.78 103.6K
12:54 23,302.24 23,302.24 23,291.82 23,291.82 196.0K
12:55 23,287.52 23,293.82 23,287.52 23,292.46 153.6K
12:56 23,292.27 23,292.27 23,291.65 23,292.12 187.6K
12:57 23,291.43 23,294.49 23,287.88 23,287.88 230.5K
12:58 23,289.48 23,294.52 23,289.48 23,294.52 183.1K
12:59 23,297.01 23,305.85 23,297.01 23,305.85 220.1K
13:00 23,305.51 23,309.63 23,305.51 23,309.63 210.4K
13:01 23,309.54 23,309.54 23,300.70 23,300.70 215.7K
13:02 23,300.56 23,300.56 23,295.67 23,296.76 343.0K
13:03 23,293.74 23,295.40 23,293.49 23,295.40 119.9K
13:04 23,295.70 23,298.28 23,295.18 23,295.18 148.3K
13:05 23,291.64 23,297.21 23,291.64 23,297.21 169.2K
13:06 23,301.86 23,306.73 23,301.86 23,306.73 216.8K
13:07 23,305.31 23,306.05 23,264.31 23,264.31 561.3K
13:08 23,260.01 23,260.01 23,253.68 23,253.68 328.6K
13:09 23,250.09 23,250.09 23,228.81 23,228.81 343.9K
13:10 23,230.75 23,239.31 23,230.75 23,239.31 295.4K
13:11 23,238.58 23,244.09 23,238.58 23,244.09 175.4K
13:12 23,246.80 23,255.81 23,245.21 23,255.81 150.8K
13:13 23,262.45 23,263.49 23,258.89 23,263.49 149.1K
13:14 23,264.19 23,264.19 23,258.82 23,261.13 77.2K
13:15 23,262.11 23,270.67 23,262.11 23,270.30 158.2K
13:16 23,272.76 23,274.06 23,270.54 23,270.54 266.3K
13:17 23,271.76 23,271.76 23,269.56 23,269.90 102.7K
13:18 23,268.04 23,268.04 23,262.71 23,265.59 300.6K
13:19 23,269.66 23,279.93 23,269.66 23,279.93 204.3K
13:20 23,277.94 23,282.37 23,277.94 23,280.60 150.0K
13:21 23,281.58 23,281.58 23,273.30 23,276.57 171.2K
13:22 23,274.23 23,278.02 23,274.23 23,278.02 107.6K
13:23 23,280.01 23,280.01 23,277.46 23,277.46 179.2K
13:24 23,278.35 23,281.01 23,278.35 23,281.01 117.0K
13:25 23,282.20 23,282.20 23,277.09 23,277.26 106.6K
13:26 23,279.10 23,283.28 23,274.70 23,274.70 157.7K
13:27 23,273.26 23,283.16 23,273.26 23,283.16 141.3K
13:28 23,280.69 23,280.69 23,271.26 23,271.26 118.7K
13:29 23,274.69 23,275.76 23,272.90 23,272.90 169.7K
13:30 23,271.60 23,271.60 23,265.90 23,265.90 237.1K
13:31 23,265.90 23,266.20 23,265.85 23,265.92 122.8K
13:32 23,264.96 23,264.96 23,249.53 23,249.53 227.3K
13:33 23,245.10 23,257.69 23,245.10 23,257.69 166.5K
13:34 23,270.04 23,270.04 23,257.63 23,257.63 180.7K
13:35 23,251.37 23,251.37 23,243.60 23,250.95 176.7K
13:36 23,256.97 23,259.16 23,256.97 23,258.93 90.9K
13:37 23,260.07 23,260.07 23,252.31 23,252.31 84.8K
13:38 23,250.39 23,250.39 23,247.87 23,250.00 113.4K
13:39 23,249.83 23,265.14 23,249.83 23,265.14 177.6K
13:40 23,266.49 23,267.14 23,258.90 23,258.90 155.5K
13:41 23,256.53 23,258.15 23,252.60 23,258.15 221.2K
13:42 23,259.94 23,259.94 23,257.23 23,257.23 103.1K
13:43 23,256.66 23,256.66 23,249.04 23,249.04 112.0K
13:44 23,252.84 23,253.35 23,250.75 23,250.75 101.0K
13:45 23,250.58 23,263.51 23,250.58 23,263.51 131.8K
13:46 23,262.18 23,263.43 23,260.08 23,262.41 138.3K
13:47 23,264.20 23,264.81 23,261.92 23,264.81 158.1K
13:48 23,273.77 23,280.93 23,273.77 23,280.93 228.4K
13:49 23,285.06 23,287.20 23,285.06 23,286.96 160.1K
13:50 23,286.82 23,290.68 23,286.82 23,289.73 136.8K
13:51 23,293.15 23,293.15 23,289.54 23,289.54 128.5K
13:52 23,294.02 23,299.48 23,288.98 23,292.75 259.9K
13:53 23,292.99 23,297.03 23,292.99 23,297.03 79.9K
13:54 23,297.06 23,300.41 23,296.42 23,300.41 62.4K
13:55 23,298.72 23,301.58 23,298.72 23,300.90 124.1K
13:56 23,299.99 23,299.99 23,298.79 23,299.60 293.3K
13:57 23,302.21 23,302.21 23,300.21 23,300.21 128.1K
13:58 23,300.75 23,307.75 23,300.24 23,307.75 172.8K
13:59 23,308.35 23,309.21 23,306.22 23,309.21 128.1K
14:00 23,309.96 23,312.58 23,309.96 23,311.77 138.7K
14:01 23,311.55 23,312.04 23,308.63 23,312.04 245.3K
14:02 23,320.35 23,328.53 23,320.35 23,325.74 208.3K
14:03 23,330.14 23,330.14 23,326.28 23,329.80 226.8K
14:04 23,329.41 23,333.50 23,329.41 23,333.50 178.2K
14:05 23,332.94 23,332.94 23,329.27 23,329.99 195.1K
14:06 23,330.90 23,348.82 23,330.90 23,348.82 200.4K
14:07 23,349.96 23,360.75 23,349.96 23,360.75 179.9K
14:08 23,361.69 23,362.67 23,360.74 23,362.67 166.3K
14:09 23,367.13 23,370.95 23,367.13 23,370.95 178.0K
14:10 23,373.73 23,373.73 23,371.60 23,371.60 169.9K
14:11 23,370.71 23,375.87 23,370.71 23,371.41 135.3K
14:12 23,369.01 23,373.27 23,369.01 23,373.27 116.5K
14:13 23,373.31 23,378.91 23,373.31 23,376.76 134.7K
14:14 23,376.73 23,385.88 23,376.73 23,385.88 362.4K
14:15 23,386.13 23,390.45 23,386.13 23,388.48 137.6K
14:16 23,387.19 23,387.26 23,384.39 23,386.79 143.8K
14:17 23,388.49 23,388.70 23,384.80 23,384.80 121.6K
14:18 23,385.95 23,385.95 23,372.98 23,372.98 189.0K
14:19 23,369.12 23,375.46 23,369.12 23,374.82 128.5K
14:20 23,372.90 23,378.01 23,370.14 23,378.01 145.8K
14:21 23,384.23 23,389.18 23,384.23 23,389.18 118.4K
14:22 23,391.24 23,391.24 23,388.40 23,389.10 98.3K
14:23 23,391.34 23,391.34 23,388.22 23,389.58 98.0K
14:24 23,388.69 23,391.96 23,388.19 23,389.68 135.7K
14:25 23,389.35 23,389.35 23,377.22 23,377.22 264.0K
14:26 23,377.83 23,380.53 23,376.67 23,379.98 138.7K
14:27 23,378.56 23,378.95 23,378.45 23,378.95 170.6K
14:28 23,381.45 23,384.08 23,373.72 23,373.72 231.4K
14:29 23,375.61 23,377.87 23,369.15 23,369.15 226.9K
14:30 23,367.68 23,373.44 23,367.68 23,373.44 146.1K
14:31 23,374.31 23,374.31 23,366.29 23,366.29 203.2K
14:32 23,365.91 23,366.34 23,364.13 23,364.91 152.3K
14:33 23,369.97 23,369.97 23,365.45 23,365.96 227.2K
14:34 23,367.32 23,367.32 23,364.56 23,367.11 126.5K
14:35 23,363.96 23,366.47 23,363.21 23,365.00 319.3K
14:36 23,367.34 23,367.34 23,356.94 23,356.94 210.7K
14:37 23,357.11 23,357.11 23,346.84 23,348.37 258.7K
14:38 23,345.63 23,345.63 23,340.59 23,344.25 263.2K
14:39 23,345.76 23,348.93 23,345.76 23,346.96 162.7K
14:40 23,346.82 23,348.73 23,346.82 23,348.73 115.6K
14:41 23,349.74 23,351.05 23,349.74 23,351.05 192.4K
14:42 23,352.09 23,352.09 23,348.30 23,351.00 264.9K
14:43 23,351.71 23,351.71 23,343.24 23,343.24 156.6K
14:44 23,346.03 23,346.03 23,338.32 23,338.32 151.4K
14:45 23,339.46 23,339.46 23,338.66 23,338.66 163.3K
14:46 23,338.46 23,338.46 23,334.13 23,336.76 202.3K
14:47 23,338.49 23,345.34 23,338.49 23,345.34 193.7K
14:48 23,347.96 23,353.31 23,347.96 23,353.31 185.8K
14:49 23,352.96 23,353.91 23,351.17 23,352.69 133.0K
14:50 23,352.52 23,353.84 23,349.48 23,349.48 165.9K
14:51 23,351.74 23,355.93 23,351.74 23,355.93 179.3K
14:52 23,356.06 23,360.61 23,356.06 23,359.55 120.8K
14:53 23,359.16 23,360.52 23,357.87 23,358.49 202.1K
14:54 23,360.05 23,361.90 23,360.05 23,361.43 114.4K
14:55 23,359.48 23,364.98 23,359.48 23,364.98 284.3K
14:56 23,367.66 23,369.15 23,367.60 23,367.60 166.4K
14:57 23,367.15 23,369.44 23,367.15 23,369.12 392.4K
14:58 23,368.28 23,368.28 23,361.43 23,361.43 164.3K
14:59 23,360.08 23,360.08 23,356.86 23,357.37 225.1K
15:00 23,353.37 23,356.82 23,350.54 23,356.82 243.0K
15:01 23,354.94 23,362.78 23,354.94 23,362.78 258.5K
15:02 23,363.05 23,368.90 23,363.05 23,364.95 231.6K
15:03 23,363.33 23,365.25 23,360.00 23,365.25 205.4K
15:04 23,361.28 23,370.87 23,361.28 23,367.99 328.7K
15:05 23,366.45 23,366.45 23,361.14 23,361.14 219.4K
15:06 23,361.37 23,365.19 23,361.37 23,365.19 224.0K
15:07 23,364.10 23,364.10 23,361.75 23,363.68 188.0K
15:08 23,362.83 23,363.88 23,360.99 23,363.88 173.1K
15:09 23,365.23 23,365.23 23,362.26 23,362.26 231.6K
15:10 23,359.65 23,362.35 23,355.82 23,355.82 388.6K
15:11 23,356.71 23,356.71 23,353.58 23,353.58 377.5K
15:12 23,355.68 23,365.12 23,355.68 23,365.12 201.2K
15:13 23,366.48 23,368.78 23,366.48 23,368.78 183.8K
15:14 23,369.96 23,371.68 23,368.17 23,368.17 255.7K
15:15 23,370.04 23,372.53 23,370.04 23,371.01 184.8K
15:16 23,371.68 23,371.68 23,352.13 23,352.13 293.1K
15:17 23,349.38 23,349.38 23,333.68 23,333.68 387.3K
15:18 23,332.04 23,344.41 23,332.04 23,344.41 318.1K
15:19 23,346.93 23,346.95 23,342.16 23,346.95 282.7K
15:20 23,357.18 23,357.18 23,350.98 23,356.37 292.2K
15:21 23,355.21 23,360.60 23,347.93 23,347.93 361.1K
15:22 23,348.00 23,348.00 23,345.89 23,346.93 208.2K
15:23 23,344.29 23,353.71 23,343.43 23,353.71 326.6K
15:24 23,354.70 23,361.39 23,354.70 23,358.69 177.1K
15:25 23,359.48 23,362.85 23,359.48 23,362.85 335.2K
15:26 23,366.14 23,366.14 23,359.17 23,359.17 212.2K
15:27 23,364.19 23,368.92 23,364.19 23,368.92 239.7K
15:28 23,370.95 23,377.96 23,370.95 23,377.96 379.4K
15:29 23,376.55 23,379.27 23,376.55 23,379.27 186.4K
15:30 23,369.62 23,369.62 23,359.59 23,359.59 350.6K
15:31 23,358.45 23,371.46 23,358.45 23,371.46 274.2K
15:32 23,370.59 23,370.59 23,359.59 23,359.59 294.3K
15:33 23,360.90 23,366.17 23,360.90 23,366.17 295.1K
15:34 23,363.14 23,367.64 23,363.14 23,367.64 249.8K
15:35 23,367.99 23,367.99 23,361.68 23,361.68 275.5K
15:36 23,361.05 23,368.07 23,361.05 23,368.07 308.3K
15:37 23,368.29 23,373.31 23,368.29 23,371.03 352.7K
15:38 23,373.78 23,377.23 23,371.97 23,377.23 330.1K
15:39 23,378.65 23,381.65 23,378.65 23,381.65 324.7K
15:40 23,383.75 23,383.75 23,380.12 23,381.89 310.7K
15:41 23,380.73 23,386.08 23,380.73 23,385.08 360.9K
15:42 23,385.56 23,386.78 23,384.38 23,386.78 228.9K
15:43 23,390.84 23,401.00 23,390.84 23,401.00 396.5K
15:44 23,398.33 23,400.31 23,396.75 23,397.72 750.0K
15:45 23,395.83 23,395.83 23,386.95 23,386.95 471.7K
15:46 23,385.12 23,385.12 23,382.65 23,382.65 312.2K
15:47 23,387.14 23,392.58 23,386.47 23,389.08 445.9K
15:48 23,388.85 23,390.13 23,388.62 23,390.13 297.2K
15:49 23,388.57 23,393.21 23,388.57 23,392.83 503.7K
15:50 23,416.69 23,433.66 23,416.69 23,420.81 1,866.2K
15:51 23,415.14 23,415.14 23,403.75 23,412.22 778.0K
15:52 23,413.96 23,426.95 23,413.96 23,426.95 732.4K
15:53 23,423.93 23,427.83 23,422.81 23,427.83 667.0K
15:54 23,431.58 23,434.49 23,431.16 23,434.49 819.0K
15:55 23,428.09 23,432.37 23,428.09 23,431.57 1,186.3K
15:56 23,425.10 23,435.72 23,425.10 23,435.72 1,529.8K
15:57 23,435.38 23,435.38 23,433.49 23,433.49 1,044.2K
15:58 23,431.95 23,433.97 23,431.16 23,433.97 1,466.1K
15:59 23,431.22 23,436.10 23,429.89 23,429.89 2,489.0K
16:00 23,422.66 23,423.35 23,422.66 23,423.35 67,599.2K
16:01 23,423.35 23,423.35 23,423.35 23,423.35 153.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available