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 23,110.98 23,110.98 23,091.41 23,101.82 3,046.3K
09:31 23,109.53 23,115.55 23,106.66 23,115.55 533.4K
09:32 23,120.38 23,135.02 23,120.38 23,129.52 491.7K
09:33 23,134.92 23,134.92 23,119.69 23,125.64 513.9K
09:34 23,125.98 23,133.81 23,125.98 23,133.81 377.5K
09:35 23,146.52 23,172.35 23,146.52 23,170.83 556.9K
09:36 23,170.24 23,175.08 23,158.48 23,158.48 353.4K
09:37 23,157.57 23,176.98 23,157.57 23,176.98 373.2K
09:38 23,178.99 23,221.81 23,178.99 23,221.81 447.7K
09:39 23,222.23 23,222.23 23,218.26 23,218.26 402.3K
09:40 23,209.15 23,232.22 23,205.92 23,232.22 475.9K
09:41 23,231.51 23,231.51 23,226.30 23,230.75 290.5K
09:42 23,243.28 23,260.47 23,243.28 23,260.47 759.8K
09:43 23,252.76 23,274.42 23,252.23 23,274.42 394.7K
09:44 23,275.89 23,295.83 23,274.69 23,281.53 421.7K
09:45 23,270.43 23,284.62 23,270.43 23,279.50 277.8K
09:46 23,287.89 23,299.67 23,287.89 23,299.67 373.2K
09:47 23,290.20 23,325.54 23,290.20 23,325.54 467.8K
09:48 23,330.60 23,343.74 23,330.60 23,343.74 413.1K
09:49 23,342.73 23,343.05 23,333.40 23,335.25 298.9K
09:50 23,357.11 23,370.39 23,357.11 23,370.39 771.6K
09:51 23,357.35 23,367.01 23,357.35 23,366.69 358.2K
09:52 23,365.56 23,372.28 23,365.56 23,372.28 268.4K
09:53 23,369.61 23,374.20 23,369.61 23,374.20 392.7K
09:54 23,377.26 23,377.90 23,370.85 23,377.90 445.0K
09:55 23,377.57 23,380.72 23,375.03 23,379.91 336.8K
09:56 23,378.85 23,378.85 23,355.37 23,355.37 392.5K
09:57 23,342.93 23,342.93 23,340.89 23,342.07 429.0K
09:58 23,339.60 23,342.45 23,330.37 23,335.27 297.6K
09:59 23,328.17 23,328.17 23,325.19 23,325.19 284.7K
10:00 23,323.00 23,323.00 23,275.01 23,286.39 554.4K
10:01 23,275.41 23,282.92 23,275.41 23,282.92 516.0K
10:02 23,284.36 23,288.51 23,284.21 23,287.29 425.3K
10:03 23,295.86 23,300.49 23,295.86 23,297.37 270.4K
10:04 23,300.85 23,312.31 23,300.85 23,309.31 217.5K
10:05 23,310.76 23,310.76 23,306.02 23,307.90 216.7K
10:06 23,310.53 23,315.25 23,309.41 23,309.41 191.9K
10:07 23,313.79 23,316.20 23,304.80 23,304.80 332.3K
10:08 23,309.44 23,309.44 23,293.76 23,293.76 225.8K
10:09 23,293.52 23,295.77 23,292.59 23,295.77 169.6K
10:10 23,295.74 23,299.03 23,295.35 23,297.57 250.1K
10:11 23,295.91 23,295.91 23,275.92 23,275.92 303.4K
10:12 23,273.61 23,273.61 23,263.74 23,263.74 249.2K
10:13 23,265.37 23,267.73 23,261.28 23,261.28 232.6K
10:14 23,258.91 23,262.02 23,258.91 23,260.51 268.3K
10:15 23,258.17 23,259.71 23,254.68 23,254.68 380.6K
10:16 23,263.29 23,267.04 23,263.05 23,267.04 161.3K
10:17 23,266.67 23,266.67 23,253.17 23,253.17 295.5K
10:18 23,254.01 23,254.01 23,250.21 23,251.64 242.9K
10:19 23,259.67 23,259.67 23,250.56 23,251.74 311.2K
10:20 23,250.36 23,250.36 23,241.74 23,249.00 304.3K
10:21 23,257.73 23,257.73 23,247.64 23,247.64 307.6K
10:22 23,254.47 23,254.47 23,251.06 23,251.06 335.7K
10:23 23,247.42 23,260.89 23,247.42 23,260.89 374.3K
10:24 23,273.13 23,294.60 23,273.13 23,293.12 403.3K
10:25 23,290.66 23,290.66 23,277.20 23,277.20 390.5K
10:26 23,277.85 23,286.45 23,277.42 23,286.45 348.7K
10:27 23,281.41 23,281.41 23,275.43 23,278.68 280.1K
10:28 23,282.07 23,282.07 23,270.90 23,270.90 796.6K
10:29 23,269.26 23,272.01 23,267.32 23,272.01 450.8K
10:30 23,273.41 23,275.63 23,268.87 23,268.87 1,101.0K
10:31 23,256.95 23,256.95 23,245.68 23,246.38 283.1K
10:32 23,248.92 23,248.92 23,227.40 23,227.40 304.3K
10:33 23,237.01 23,239.81 23,235.24 23,239.81 271.1K
10:34 23,238.56 23,238.56 23,230.16 23,230.16 330.5K
10:35 23,231.34 23,231.34 23,219.46 23,220.44 408.2K
10:36 23,209.09 23,209.92 23,202.62 23,209.92 495.4K
10:37 23,206.60 23,206.60 23,195.71 23,198.89 278.5K
10:38 23,196.79 23,196.79 23,193.42 23,193.42 481.6K
10:39 23,196.76 23,199.56 23,195.22 23,195.22 275.1K
10:40 23,194.76 23,194.76 23,171.19 23,171.19 342.0K
10:41 23,171.07 23,171.07 23,166.77 23,166.77 337.3K
10:42 23,166.53 23,175.85 23,166.53 23,175.81 277.4K
10:43 23,175.18 23,175.18 23,169.52 23,169.52 207.7K
10:44 23,172.78 23,175.22 23,169.97 23,175.22 293.4K
10:45 23,174.22 23,183.25 23,173.60 23,183.25 307.0K
10:46 23,192.28 23,200.86 23,190.26 23,190.26 422.2K
10:47 23,180.99 23,186.02 23,171.98 23,171.98 336.6K
10:48 23,178.02 23,178.02 23,172.94 23,177.36 283.6K
10:49 23,200.14 23,267.96 23,200.14 23,257.14 825.3K
10:50 23,259.48 23,259.48 23,238.66 23,238.66 539.3K
10:51 23,235.20 23,237.19 23,225.32 23,225.32 260.6K
10:52 23,224.04 23,242.08 23,224.04 23,238.51 246.1K
10:53 23,235.99 23,235.99 23,220.85 23,222.65 232.4K
10:54 23,228.63 23,240.15 23,228.63 23,235.85 264.9K
10:55 23,234.90 23,245.55 23,234.90 23,243.27 233.6K
10:56 23,237.30 23,241.08 23,237.30 23,238.03 200.9K
10:57 23,232.11 23,232.11 23,217.70 23,217.70 238.1K
10:58 23,217.16 23,217.37 23,213.39 23,213.39 230.3K
10:59 23,215.71 23,218.97 23,210.85 23,210.85 197.0K
11:00 23,211.35 23,212.63 23,210.04 23,210.36 253.3K
11:01 23,208.57 23,214.26 23,208.57 23,213.18 212.7K
11:02 23,210.62 23,210.62 23,207.83 23,207.85 254.4K
11:03 23,205.29 23,208.69 23,199.78 23,208.69 233.5K
11:04 23,209.36 23,218.57 23,209.36 23,215.11 183.2K
11:05 23,214.08 23,214.08 23,208.88 23,208.88 128.3K
11:06 23,201.90 23,201.90 23,189.99 23,189.99 269.9K
11:07 23,198.29 23,200.85 23,190.83 23,200.85 216.4K
11:08 23,195.67 23,195.67 23,181.98 23,181.98 186.6K
11:09 23,186.23 23,194.60 23,186.23 23,188.99 125.4K
11:10 23,188.77 23,188.89 23,182.30 23,182.30 214.1K
11:11 23,179.47 23,186.54 23,178.89 23,186.54 180.0K
11:12 23,189.01 23,189.01 23,184.55 23,184.55 153.4K
11:13 23,185.81 23,191.37 23,185.81 23,189.11 135.0K
11:14 23,190.23 23,193.12 23,190.23 23,190.73 154.7K
11:15 23,191.78 23,193.01 23,186.06 23,186.06 159.4K
11:16 23,184.68 23,184.68 23,172.17 23,176.12 191.3K
11:17 23,178.13 23,180.13 23,174.72 23,174.87 194.5K
11:18 23,179.45 23,179.45 23,168.79 23,168.79 242.4K
11:19 23,165.04 23,165.04 23,160.87 23,164.71 383.3K
11:20 23,164.29 23,166.99 23,162.74 23,166.23 237.1K
11:21 23,159.80 23,159.80 23,142.72 23,142.72 265.3K
11:22 23,146.65 23,148.02 23,144.19 23,148.02 179.9K
11:23 23,145.57 23,145.57 23,144.02 23,144.02 211.4K
11:24 23,145.94 23,146.53 23,143.50 23,144.43 190.7K
11:25 23,140.12 23,140.12 23,131.22 23,131.22 272.8K
11:26 23,126.95 23,126.95 23,114.18 23,114.18 338.5K
11:27 23,112.93 23,118.45 23,112.93 23,118.21 325.1K
11:28 23,113.75 23,113.75 23,111.48 23,111.52 230.0K
11:29 23,104.90 23,104.90 23,099.88 23,099.88 310.2K
11:30 23,104.85 23,110.21 23,104.85 23,110.21 257.9K
11:31 23,103.57 23,106.20 23,101.66 23,101.66 335.6K
11:32 23,093.41 23,093.41 23,084.88 23,086.98 288.0K
11:33 23,087.33 23,090.78 23,085.50 23,085.50 239.4K
11:34 23,079.44 23,079.44 23,073.99 23,074.41 213.1K
11:35 23,078.16 23,078.16 23,075.77 23,076.51 170.0K
11:36 23,077.02 23,079.52 23,075.97 23,079.52 181.0K
11:37 23,080.76 23,080.76 23,073.64 23,075.78 231.9K
11:38 23,075.54 23,075.54 23,068.61 23,070.30 194.6K
11:39 23,072.69 23,074.78 23,063.11 23,067.52 291.8K
11:40 23,070.09 23,070.09 23,062.16 23,062.83 185.2K
11:41 23,062.59 23,062.59 23,053.00 23,054.22 278.7K
11:42 23,054.61 23,057.01 23,053.03 23,053.03 153.6K
11:43 23,042.75 23,042.75 23,039.67 23,039.67 247.5K
11:44 23,042.96 23,054.45 23,042.96 23,054.45 242.2K
11:45 23,053.60 23,053.60 23,043.45 23,043.45 136.4K
11:46 23,039.55 23,044.67 23,039.45 23,044.67 197.1K
11:47 23,040.87 23,044.53 23,036.83 23,044.53 268.0K
11:48 23,046.42 23,048.59 23,040.15 23,040.15 246.0K
11:49 23,036.72 23,043.12 23,036.16 23,043.12 252.1K
11:50 23,042.87 23,042.87 23,033.61 23,033.61 179.6K
11:51 23,034.95 23,034.95 23,027.66 23,029.15 150.1K
11:52 23,028.89 23,029.21 23,017.63 23,017.63 296.6K
11:53 23,011.90 23,016.69 23,011.90 23,014.88 340.6K
11:54 23,014.32 23,025.18 23,014.32 23,025.18 425.9K
11:55 23,032.12 23,036.03 23,027.80 23,036.03 333.0K
11:56 23,037.89 23,040.82 23,037.89 23,040.82 139.1K
11:57 23,043.00 23,043.00 23,039.38 23,039.92 194.1K
11:58 23,039.14 23,039.14 23,033.84 23,033.84 151.3K
11:59 23,028.47 23,030.32 23,028.13 23,029.49 297.0K
12:00 23,031.69 23,037.76 23,031.04 23,036.35 246.0K
12:01 23,043.68 23,046.31 23,039.12 23,046.28 277.7K
12:02 23,046.54 23,048.76 23,045.25 23,048.76 193.6K
12:03 23,054.80 23,070.61 23,054.80 23,069.42 260.0K
12:04 23,067.46 23,074.32 23,057.09 23,057.09 342.8K
12:05 23,052.94 23,056.88 23,050.81 23,050.81 161.0K
12:06 23,046.52 23,047.71 23,032.47 23,032.47 199.0K
12:07 23,032.24 23,032.88 23,029.94 23,032.14 169.6K
12:08 23,029.63 23,035.48 23,029.63 23,030.87 169.4K
12:09 23,029.13 23,029.13 23,019.45 23,019.45 269.7K
12:10 23,021.11 23,021.11 23,016.64 23,019.22 146.0K
12:11 23,021.04 23,021.04 23,003.43 23,003.43 324.6K
12:12 23,001.78 23,008.73 23,001.78 23,005.16 193.8K
12:13 23,003.82 23,003.82 23,001.21 23,003.11 386.1K
12:14 23,007.46 23,020.67 23,007.46 23,020.67 301.5K
12:15 23,020.07 23,020.18 23,015.87 23,015.87 239.9K
12:16 23,021.69 23,021.69 23,015.20 23,015.20 144.2K
12:17 23,012.32 23,014.11 23,009.85 23,009.85 125.3K
12:18 23,008.72 23,010.29 23,006.44 23,006.44 195.0K
12:19 23,003.96 23,003.96 23,000.99 23,002.55 176.7K
12:20 23,003.70 23,016.90 23,003.70 23,016.90 151.2K
12:21 23,016.72 23,016.72 23,009.75 23,013.31 214.8K
12:22 23,014.39 23,024.26 23,014.39 23,024.26 254.2K
12:23 23,020.97 23,042.42 23,020.97 23,037.91 369.9K
12:24 23,035.62 23,048.47 23,035.62 23,048.47 136.9K
12:25 23,051.46 23,055.81 23,049.16 23,055.81 214.2K
12:26 23,056.89 23,064.45 23,056.89 23,062.34 175.6K
12:27 23,059.46 23,064.39 23,059.46 23,062.40 167.9K
12:28 23,064.34 23,064.34 23,059.81 23,060.17 112.4K
12:29 23,061.16 23,067.11 23,061.16 23,067.11 130.6K
12:30 23,063.43 23,063.43 23,059.78 23,063.27 241.9K
12:31 23,063.62 23,065.28 23,060.56 23,060.56 150.4K
12:32 23,060.82 23,073.00 23,060.82 23,073.00 130.4K
12:33 23,073.18 23,089.21 23,073.18 23,089.21 132.8K
12:34 23,095.89 23,104.38 23,095.89 23,101.22 192.5K
12:35 23,101.79 23,101.79 23,094.45 23,094.45 169.1K
12:36 23,093.83 23,093.83 23,090.40 23,092.43 180.6K
12:37 23,099.02 23,104.44 23,099.02 23,103.39 207.4K
12:38 23,114.82 23,114.82 23,110.92 23,114.01 152.3K
12:39 23,115.13 23,115.13 23,096.59 23,096.59 194.2K
12:40 23,094.33 23,100.39 23,094.33 23,100.39 171.8K
12:41 23,104.31 23,104.31 23,099.03 23,099.03 211.7K
12:42 23,106.61 23,109.73 23,104.97 23,109.73 148.2K
12:43 23,113.12 23,127.26 23,113.12 23,124.48 251.0K
12:44 23,127.03 23,138.02 23,127.03 23,138.02 177.1K
12:45 23,139.16 23,157.46 23,139.16 23,157.46 273.4K
12:46 23,172.55 23,172.55 23,163.98 23,164.39 311.4K
12:47 23,170.71 23,170.71 23,165.51 23,165.51 167.5K
12:48 23,163.92 23,163.92 23,160.43 23,163.09 154.8K
12:49 23,163.34 23,163.34 23,157.16 23,157.16 98.0K
12:50 23,159.70 23,161.81 23,158.86 23,158.98 131.4K
12:51 23,160.75 23,160.75 23,153.08 23,153.08 88.9K
12:52 23,161.82 23,172.12 23,161.82 23,172.12 250.3K
12:53 23,176.24 23,188.74 23,176.24 23,188.74 253.2K
12:54 23,185.67 23,187.26 23,183.64 23,187.26 101.7K
12:55 23,190.46 23,193.79 23,184.70 23,184.70 190.7K
12:56 23,184.81 23,187.57 23,172.91 23,172.91 180.6K
12:57 23,171.99 23,171.99 23,163.11 23,163.11 203.1K
12:58 23,162.96 23,162.96 23,140.42 23,140.42 288.9K
12:59 23,133.65 23,146.04 23,133.65 23,146.04 128.4K
13:00 23,145.74 23,152.22 23,145.74 23,151.76 159.1K
13:01 23,152.17 23,163.51 23,152.17 23,160.45 122.5K
13:02 23,155.05 23,170.92 23,155.05 23,170.92 130.6K
13:03 23,170.20 23,182.29 23,170.20 23,182.29 129.7K
13:04 23,178.76 23,199.95 23,178.76 23,199.00 213.5K
13:05 23,201.35 23,221.56 23,201.35 23,221.56 331.3K
13:06 23,225.59 23,225.59 23,213.12 23,213.12 169.8K
13:07 23,217.37 23,220.62 23,217.37 23,220.06 96.9K
13:08 23,215.78 23,219.88 23,215.78 23,219.88 215.0K
13:09 23,220.91 23,220.91 23,200.21 23,200.21 315.4K
13:10 23,200.09 23,205.35 23,200.09 23,205.20 142.5K
13:11 23,204.15 23,204.15 23,194.84 23,195.37 138.4K
13:12 23,195.65 23,210.42 23,195.65 23,210.42 103.9K
13:13 23,214.84 23,227.22 23,214.84 23,227.22 176.5K
13:14 23,222.87 23,228.97 23,222.87 23,228.97 131.5K
13:15 23,228.72 23,228.72 23,226.38 23,226.38 156.1K
13:16 23,225.90 23,232.24 23,225.90 23,230.47 199.5K
13:17 23,231.69 23,233.82 23,229.52 23,229.52 99.7K
13:18 23,232.00 23,238.11 23,232.00 23,234.60 175.5K
13:19 23,234.75 23,237.60 23,231.53 23,237.60 131.5K
13:20 23,233.03 23,243.90 23,233.03 23,243.90 150.9K
13:21 23,246.08 23,246.08 23,236.20 23,238.07 133.8K
13:22 23,229.65 23,231.29 23,228.48 23,231.29 127.5K
13:23 23,231.02 23,231.19 23,228.56 23,230.25 170.1K
13:24 23,229.00 23,229.00 23,221.96 23,221.96 227.1K
13:25 23,222.07 23,224.05 23,222.07 23,224.00 145.1K
13:26 23,220.11 23,220.29 23,213.53 23,213.53 230.5K
13:27 23,217.77 23,223.15 23,217.77 23,222.10 153.0K
13:28 23,221.60 23,223.47 23,219.84 23,219.84 144.8K
13:29 23,222.20 23,223.61 23,213.41 23,213.41 209.1K
13:30 23,216.47 23,218.64 23,214.93 23,218.64 83.8K
13:31 23,222.15 23,222.15 23,214.46 23,214.46 126.5K
13:32 23,214.51 23,230.36 23,214.51 23,230.36 185.0K
13:33 23,228.55 23,233.52 23,228.42 23,228.42 180.7K
13:34 23,230.85 23,237.46 23,230.85 23,237.46 160.8K
13:35 23,236.23 23,236.23 23,231.28 23,234.02 129.4K
13:36 23,233.19 23,233.19 23,228.63 23,232.47 171.7K
13:37 23,237.60 23,254.17 23,237.55 23,254.17 248.9K
13:38 23,259.79 23,262.58 23,259.79 23,260.24 176.7K
13:39 23,269.51 23,284.04 23,269.51 23,283.09 311.2K
13:40 23,283.30 23,286.55 23,283.30 23,286.55 164.9K
13:41 23,294.21 23,295.55 23,293.84 23,295.48 153.3K
13:42 23,291.70 23,295.29 23,282.37 23,282.37 158.1K
13:43 23,283.30 23,287.11 23,279.28 23,279.28 130.5K
13:44 23,277.69 23,282.30 23,277.69 23,282.30 262.3K
13:45 23,284.83 23,285.49 23,283.63 23,285.40 140.0K
13:46 23,286.03 23,286.32 23,283.05 23,283.05 189.1K
13:47 23,287.67 23,291.74 23,287.67 23,291.74 193.1K
13:48 23,301.30 23,301.30 23,293.50 23,295.55 191.5K
13:49 23,298.07 23,298.07 23,282.18 23,282.18 210.9K
13:50 23,282.10 23,282.10 23,275.16 23,278.92 198.4K
13:51 23,280.72 23,283.45 23,280.72 23,282.47 189.9K
13:52 23,287.46 23,297.07 23,287.46 23,297.07 134.6K
13:53 23,296.94 23,297.16 23,295.87 23,297.16 162.4K
13:54 23,300.03 23,300.03 23,297.19 23,298.35 143.5K
13:55 23,295.83 23,302.85 23,295.83 23,302.85 115.3K
13:56 23,303.29 23,305.38 23,298.46 23,298.46 137.9K
13:57 23,295.99 23,295.99 23,290.38 23,295.14 181.9K
13:58 23,295.25 23,299.85 23,295.25 23,299.85 111.8K
13:59 23,300.46 23,301.81 23,300.16 23,300.41 108.8K
14:00 23,301.59 23,304.97 23,298.47 23,304.97 171.0K
14:01 23,305.88 23,315.50 23,305.88 23,315.50 196.4K
14:02 23,317.52 23,322.44 23,313.61 23,322.44 218.4K
14:03 23,325.39 23,325.39 23,320.81 23,321.49 159.0K
14:04 23,317.67 23,317.67 23,314.35 23,314.36 170.9K
14:05 23,313.90 23,313.90 23,312.20 23,312.70 234.7K
14:06 23,309.49 23,309.49 23,296.27 23,296.27 310.9K
14:07 23,294.86 23,295.65 23,292.21 23,292.33 154.9K
14:08 23,285.20 23,290.44 23,285.20 23,290.40 248.6K
14:09 23,288.76 23,288.76 23,279.07 23,279.07 122.0K
14:10 23,278.87 23,281.93 23,278.87 23,281.21 105.9K
14:11 23,282.09 23,283.56 23,282.09 23,282.74 160.4K
14:12 23,283.36 23,288.87 23,283.36 23,288.87 161.3K
14:13 23,284.52 23,294.21 23,284.52 23,291.62 143.6K
14:14 23,288.47 23,290.87 23,285.09 23,285.09 154.0K
14:15 23,288.62 23,293.55 23,288.62 23,293.29 151.9K
14:16 23,294.10 23,301.00 23,294.10 23,301.00 209.2K
14:17 23,305.45 23,310.50 23,297.69 23,297.69 245.1K
14:18 23,302.59 23,302.59 23,299.35 23,299.44 213.6K
14:19 23,304.48 23,310.82 23,302.16 23,310.82 201.9K
14:20 23,311.10 23,324.26 23,311.10 23,322.92 269.8K
14:21 23,324.19 23,324.62 23,323.95 23,323.95 182.2K
14:22 23,324.18 23,334.07 23,324.18 23,334.07 288.5K
14:23 23,342.01 23,349.60 23,341.09 23,343.81 385.0K
14:24 23,341.58 23,343.08 23,341.21 23,343.08 153.8K
14:25 23,348.32 23,348.32 23,334.36 23,334.36 207.3K
14:26 23,333.48 23,333.48 23,319.50 23,319.50 265.1K
14:27 23,321.04 23,322.61 23,317.64 23,322.61 138.8K
14:28 23,321.07 23,321.07 23,311.83 23,311.83 248.9K
14:29 23,312.63 23,320.83 23,312.63 23,320.83 186.1K
14:30 23,318.24 23,322.40 23,316.54 23,322.40 240.5K
14:31 23,323.39 23,327.81 23,319.81 23,319.81 261.5K
14:32 23,320.08 23,326.34 23,320.08 23,325.19 123.3K
14:33 23,321.23 23,322.24 23,316.12 23,316.12 206.1K
14:34 23,314.85 23,315.05 23,312.85 23,312.85 201.1K
14:35 23,314.98 23,318.53 23,314.50 23,314.50 207.4K
14:36 23,312.55 23,312.55 23,298.52 23,303.55 289.8K
14:37 23,311.05 23,313.93 23,311.05 23,313.93 238.3K
14:38 23,314.88 23,322.75 23,314.39 23,322.75 223.5K
14:39 23,323.30 23,323.30 23,313.55 23,313.55 166.8K
14:40 23,317.05 23,318.44 23,315.67 23,318.44 168.0K
14:41 23,318.35 23,318.35 23,315.88 23,316.30 142.6K
14:42 23,315.30 23,317.30 23,313.36 23,313.36 233.6K
14:43 23,315.32 23,315.32 23,312.30 23,312.71 186.6K
14:44 23,309.42 23,310.51 23,309.42 23,309.56 268.5K
14:45 23,307.12 23,307.12 23,292.32 23,292.32 270.0K
14:46 23,293.11 23,299.40 23,293.11 23,297.08 256.6K
14:47 23,301.16 23,301.16 23,291.48 23,291.48 187.7K
14:48 23,293.81 23,293.81 23,290.46 23,290.46 135.3K
14:49 23,286.07 23,291.99 23,286.07 23,290.92 209.6K
14:50 23,282.58 23,287.64 23,281.51 23,287.64 259.3K
14:51 23,288.94 23,291.60 23,286.76 23,286.76 150.7K
14:52 23,286.25 23,288.44 23,284.76 23,284.76 120.9K
14:53 23,284.95 23,285.43 23,283.64 23,283.64 164.0K
14:54 23,286.87 23,291.62 23,286.87 23,291.62 148.1K
14:55 23,290.24 23,292.76 23,290.24 23,292.76 299.4K
14:56 23,293.22 23,299.28 23,293.22 23,299.28 217.8K
14:57 23,297.01 23,301.94 23,297.01 23,301.94 136.0K
14:58 23,301.95 23,302.44 23,296.77 23,297.28 167.6K
14:59 23,294.02 23,294.02 23,282.71 23,282.71 246.2K
15:00 23,281.64 23,282.13 23,276.27 23,276.27 174.2K
15:01 23,278.19 23,292.79 23,278.19 23,292.79 227.5K
15:02 23,292.96 23,294.22 23,289.96 23,290.06 221.6K
15:03 23,287.69 23,287.69 23,275.03 23,275.03 162.6K
15:04 23,276.14 23,283.52 23,276.14 23,279.17 204.4K
15:05 23,279.25 23,284.44 23,278.79 23,284.44 124.0K
15:06 23,281.41 23,287.35 23,281.41 23,284.07 154.5K
15:07 23,289.98 23,291.42 23,288.31 23,288.31 170.4K
15:08 23,287.91 23,299.80 23,287.91 23,296.95 228.9K
15:09 23,298.00 23,301.15 23,298.00 23,301.15 213.7K
15:10 23,302.03 23,302.03 23,297.42 23,300.79 192.7K
15:11 23,298.85 23,303.84 23,296.21 23,303.84 198.4K
15:12 23,299.26 23,299.51 23,295.89 23,295.89 137.7K
15:13 23,295.72 23,295.72 23,287.21 23,287.46 166.1K
15:14 23,288.45 23,288.45 23,283.87 23,285.36 264.9K
15:15 23,283.47 23,283.47 23,273.28 23,274.18 237.1K
15:16 23,268.62 23,280.01 23,268.62 23,277.68 335.6K
15:17 23,275.42 23,275.42 23,270.44 23,274.92 224.3K
15:18 23,274.28 23,286.18 23,274.28 23,286.18 276.3K
15:19 23,288.67 23,303.30 23,288.67 23,301.58 342.8K
15:20 23,299.22 23,299.22 23,290.58 23,293.67 233.3K
15:21 23,287.38 23,287.38 23,284.17 23,284.17 154.7K
15:22 23,287.80 23,288.54 23,280.81 23,281.73 230.1K
15:23 23,280.82 23,286.92 23,280.33 23,286.92 208.7K
15:24 23,284.59 23,284.59 23,281.99 23,282.14 272.4K
15:25 23,280.63 23,287.73 23,280.63 23,287.73 283.4K
15:26 23,286.46 23,291.67 23,286.46 23,291.67 308.0K
15:27 23,294.67 23,295.56 23,292.63 23,292.63 201.3K
15:28 23,295.31 23,296.83 23,293.12 23,293.12 189.6K
15:29 23,292.02 23,296.10 23,292.02 23,294.62 204.5K
15:30 23,290.22 23,298.94 23,290.22 23,298.94 290.6K
15:31 23,305.03 23,305.03 23,301.41 23,302.19 323.7K
15:32 23,300.82 23,302.16 23,295.79 23,295.79 282.0K
15:33 23,291.07 23,297.91 23,291.07 23,293.47 299.5K
15:34 23,292.05 23,293.63 23,291.02 23,292.88 337.7K
15:35 23,293.88 23,293.88 23,287.13 23,287.13 444.7K
15:36 23,284.99 23,284.99 23,276.62 23,276.62 362.4K
15:37 23,273.05 23,273.05 23,257.95 23,257.95 401.4K
15:38 23,249.31 23,250.21 23,243.43 23,243.43 395.0K
15:39 23,238.65 23,245.37 23,232.67 23,245.37 471.4K
15:40 23,243.93 23,243.93 23,234.01 23,234.01 645.5K
15:41 23,234.76 23,235.75 23,231.04 23,234.85 478.7K
15:42 23,234.23 23,234.53 23,227.45 23,234.53 353.1K
15:43 23,237.49 23,250.21 23,237.49 23,250.21 508.8K
15:44 23,245.91 23,251.53 23,245.91 23,251.53 336.2K
15:45 23,248.68 23,260.30 23,248.68 23,260.30 476.6K
15:46 23,254.13 23,261.07 23,254.13 23,260.32 414.3K
15:47 23,257.56 23,265.56 23,257.56 23,265.56 450.1K
15:48 23,267.65 23,269.28 23,266.81 23,269.28 336.0K
15:49 23,277.30 23,278.10 23,276.51 23,277.95 559.7K
15:50 23,272.52 23,272.52 23,251.09 23,251.09 1,540.2K
15:51 23,253.04 23,253.22 23,251.13 23,251.13 662.6K
15:52 23,245.13 23,257.83 23,245.13 23,253.19 855.0K
15:53 23,253.31 23,253.31 23,249.85 23,250.17 887.4K
15:54 23,247.65 23,260.62 23,247.65 23,260.62 880.9K
15:55 23,268.29 23,290.95 23,268.29 23,290.95 1,399.0K
15:56 23,293.64 23,293.64 23,288.41 23,291.80 1,474.4K
15:57 23,294.73 23,294.73 23,283.86 23,283.86 1,272.8K
15:58 23,283.16 23,283.93 23,283.08 23,283.93 1,593.9K
15:59 23,286.39 23,289.42 23,285.32 23,285.32 2,433.4K
16:00 23,291.47 23,291.47 23,290.31 23,290.31 52,376.4K
16:01 23,290.31 23,290.31 23,290.31 23,290.31 164.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available