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 22,965.65 22,965.65 22,943.16 22,943.16 6,368.5K
09:31 22,934.95 22,945.12 22,934.95 22,945.12 498.5K
09:32 22,948.36 22,950.29 22,946.32 22,946.32 394.9K
09:33 22,947.37 22,974.74 22,947.37 22,967.36 327.5K
09:34 22,955.67 22,959.70 22,950.94 22,959.70 450.7K
09:35 22,952.17 22,970.40 22,952.17 22,970.40 471.1K
09:36 22,972.78 22,987.64 22,972.78 22,987.64 346.5K
09:37 22,976.42 22,976.42 22,969.43 22,969.43 364.7K
09:38 22,957.98 22,966.18 22,955.85 22,966.18 403.4K
09:39 22,978.86 22,981.74 22,974.49 22,975.38 343.5K
09:40 22,973.66 22,973.92 22,952.56 22,973.92 502.9K
09:41 22,948.19 22,948.19 22,936.21 22,941.04 361.9K
09:42 22,952.44 22,952.44 22,941.00 22,941.00 414.3K
09:43 22,942.14 22,942.14 22,933.63 22,935.00 393.7K
09:44 22,949.75 22,953.82 22,944.94 22,953.82 293.5K
09:45 22,958.68 22,976.50 22,958.68 22,976.50 307.4K
09:46 22,973.68 22,973.68 22,956.65 22,956.65 293.8K
09:47 22,958.51 22,958.51 22,947.36 22,957.28 259.9K
09:48 22,948.92 22,948.92 22,925.12 22,925.12 370.1K
09:49 22,936.60 22,945.48 22,936.60 22,945.48 316.0K
09:50 22,954.37 22,971.21 22,954.37 22,971.21 372.0K
09:51 22,958.85 22,969.19 22,951.90 22,951.90 326.9K
09:52 22,942.61 22,965.96 22,942.61 22,958.40 513.9K
09:53 22,950.02 22,952.67 22,943.35 22,943.35 383.4K
09:54 22,936.65 22,936.65 22,925.04 22,925.04 356.9K
09:55 22,922.21 22,930.88 22,918.66 22,918.66 458.3K
09:56 22,905.34 22,905.34 22,891.04 22,893.05 312.6K
09:57 22,891.19 22,906.29 22,890.28 22,906.29 347.4K
09:58 22,913.84 22,926.13 22,913.84 22,926.13 280.7K
09:59 22,935.83 22,951.69 22,935.83 22,946.89 342.4K
10:00 22,950.56 22,950.56 22,928.81 22,940.19 340.0K
10:01 22,932.26 22,948.28 22,932.26 22,937.48 382.4K
10:02 22,933.32 22,940.07 22,933.32 22,937.00 381.0K
10:03 22,919.73 22,919.73 22,904.39 22,909.75 522.1K
10:04 22,926.23 22,926.23 22,914.10 22,914.10 310.5K
10:05 22,915.93 22,929.47 22,911.44 22,929.47 244.9K
10:06 22,924.56 22,951.29 22,924.56 22,951.29 424.8K
10:07 22,958.40 22,958.40 22,937.79 22,937.79 352.2K
10:08 22,931.71 22,931.71 22,913.96 22,924.93 330.9K
10:09 22,927.86 22,928.70 22,924.27 22,928.70 168.5K
10:10 22,929.24 22,929.24 22,920.24 22,927.39 265.5K
10:11 22,920.78 22,920.78 22,908.23 22,908.23 353.1K
10:12 22,912.76 22,929.23 22,912.76 22,929.23 243.5K
10:13 22,930.95 22,930.95 22,920.84 22,922.73 337.6K
10:14 22,925.97 22,938.75 22,925.97 22,931.59 174.5K
10:15 22,931.25 22,931.25 22,914.49 22,916.35 366.7K
10:16 22,921.46 22,921.46 22,913.36 22,913.37 259.1K
10:17 22,913.11 22,917.21 22,907.64 22,917.21 249.2K
10:18 22,918.40 22,918.40 22,911.84 22,915.11 208.1K
10:19 22,919.73 22,926.41 22,919.73 22,926.41 190.1K
10:20 22,932.71 22,941.94 22,932.71 22,940.73 210.0K
10:21 22,934.85 22,941.66 22,934.85 22,940.06 201.0K
10:22 22,929.22 22,933.54 22,928.12 22,931.88 280.6K
10:23 22,923.92 22,923.92 22,899.90 22,899.90 401.7K
10:24 22,899.74 22,911.24 22,899.31 22,910.12 191.1K
10:25 22,909.08 22,911.41 22,909.08 22,909.25 231.2K
10:26 22,907.12 22,909.47 22,903.12 22,907.82 185.8K
10:27 22,916.82 22,937.12 22,916.82 22,932.61 219.4K
10:28 22,928.63 22,932.92 22,926.15 22,926.62 176.7K
10:29 22,933.21 22,942.09 22,932.96 22,932.96 178.2K
10:30 22,931.54 22,931.54 22,920.48 22,931.10 255.9K
10:31 22,926.87 22,930.86 22,917.72 22,917.72 475.2K
10:32 22,913.15 22,913.15 22,891.78 22,891.78 432.7K
10:33 22,905.46 22,914.94 22,905.46 22,914.94 320.8K
10:34 22,906.69 22,911.01 22,897.50 22,897.50 226.5K
10:35 22,902.66 22,906.22 22,897.21 22,906.22 201.1K
10:36 22,911.19 22,918.82 22,909.51 22,911.00 397.3K
10:37 22,910.01 22,910.01 22,901.67 22,901.67 192.1K
10:38 22,901.50 22,901.50 22,892.47 22,892.47 205.8K
10:39 22,895.08 22,903.47 22,894.43 22,894.43 270.0K
10:40 22,893.16 22,893.34 22,879.29 22,879.29 278.9K
10:41 22,879.64 22,879.64 22,868.02 22,868.21 409.9K
10:42 22,874.18 22,880.87 22,869.38 22,880.87 290.8K
10:43 22,884.71 22,884.71 22,863.91 22,863.91 268.6K
10:44 22,868.54 22,869.00 22,859.53 22,859.53 186.6K
10:45 22,861.30 22,876.08 22,861.30 22,876.08 164.3K
10:46 22,880.63 22,882.57 22,880.63 22,881.91 215.5K
10:47 22,884.50 22,903.27 22,884.50 22,903.27 404.2K
10:48 22,900.69 22,900.69 22,893.28 22,893.28 197.2K
10:49 22,892.78 22,892.78 22,877.39 22,877.39 196.9K
10:50 22,880.47 22,885.34 22,878.84 22,885.34 181.6K
10:51 22,887.90 22,894.75 22,887.90 22,891.91 202.0K
10:52 22,890.45 22,896.82 22,890.45 22,896.82 167.2K
10:53 22,902.24 22,905.11 22,901.13 22,901.13 275.7K
10:54 22,903.42 22,924.38 22,903.42 22,924.38 463.5K
10:55 22,922.61 22,922.61 22,914.34 22,914.34 169.8K
10:56 22,919.02 22,919.02 22,896.53 22,899.09 314.1K
10:57 22,898.65 22,898.65 22,894.19 22,894.19 257.2K
10:58 22,886.62 22,892.13 22,886.62 22,890.54 195.4K
10:59 22,894.13 22,894.13 22,882.27 22,885.11 291.2K
11:00 22,889.92 22,890.71 22,887.28 22,887.28 185.6K
11:01 22,889.19 22,892.63 22,880.09 22,880.09 297.9K
11:02 22,882.54 22,882.54 22,873.18 22,878.46 300.2K
11:03 22,876.69 22,883.63 22,876.24 22,882.87 182.2K
11:04 22,882.04 22,882.04 22,869.27 22,869.27 183.4K
11:05 22,870.64 22,871.14 22,863.14 22,863.14 198.9K
11:06 22,866.61 22,867.02 22,853.92 22,853.92 232.8K
11:07 22,856.65 22,856.65 22,842.93 22,842.93 214.8K
11:08 22,846.26 22,846.26 22,833.71 22,841.48 300.3K
11:09 22,847.54 22,870.17 22,847.54 22,870.17 271.7K
11:10 22,866.80 22,867.25 22,858.69 22,858.69 129.0K
11:11 22,859.51 22,868.85 22,859.51 22,867.56 183.4K
11:12 22,869.17 22,869.26 22,853.59 22,853.59 243.8K
11:13 22,847.39 22,851.29 22,847.39 22,847.63 201.7K
11:14 22,853.31 22,853.31 22,847.48 22,847.48 172.8K
11:15 22,850.12 22,851.90 22,848.20 22,848.20 177.6K
11:16 22,841.53 22,844.76 22,841.53 22,842.11 148.9K
11:17 22,841.30 22,853.55 22,841.30 22,853.55 306.7K
11:18 22,861.52 22,872.42 22,861.52 22,872.42 264.2K
11:19 22,871.93 22,871.93 22,858.53 22,858.53 268.9K
11:20 22,857.07 22,857.07 22,850.62 22,850.62 178.2K
11:21 22,853.45 22,853.45 22,847.71 22,848.82 169.8K
11:22 22,845.28 22,850.93 22,845.28 22,850.93 124.6K
11:23 22,856.38 22,874.80 22,856.38 22,874.80 277.8K
11:24 22,876.50 22,890.91 22,876.50 22,890.91 326.1K
11:25 22,895.15 22,897.45 22,891.30 22,891.30 166.4K
11:26 22,893.77 22,898.00 22,893.77 22,898.00 167.7K
11:27 22,903.31 22,910.11 22,903.31 22,910.11 154.5K
11:28 22,908.95 22,908.95 22,902.32 22,902.32 196.2K
11:29 22,898.33 22,901.36 22,893.30 22,901.36 183.8K
11:30 22,901.59 22,904.05 22,901.59 22,902.41 145.0K
11:31 22,901.02 22,907.33 22,900.78 22,907.33 267.5K
11:32 22,911.23 22,918.73 22,911.23 22,914.60 168.8K
11:33 22,913.80 22,915.47 22,912.59 22,912.96 147.5K
11:34 22,916.39 22,924.11 22,916.39 22,924.11 249.9K
11:35 22,923.00 22,931.01 22,923.00 22,930.67 190.9K
11:36 22,933.91 22,934.00 22,926.98 22,926.98 208.1K
11:37 22,929.32 22,933.43 22,929.32 22,933.43 156.3K
11:38 22,934.68 22,940.11 22,934.68 22,940.11 134.7K
11:39 22,942.09 22,942.09 22,930.98 22,933.40 216.8K
11:40 22,930.48 22,932.08 22,928.82 22,932.08 166.7K
11:41 22,932.74 22,934.42 22,932.74 22,934.42 184.8K
11:42 22,936.83 22,939.38 22,935.15 22,935.15 225.4K
11:43 22,935.88 22,941.82 22,935.88 22,941.82 126.8K
11:44 22,946.44 22,947.24 22,946.35 22,946.35 210.4K
11:45 22,944.56 22,944.56 22,934.59 22,944.01 310.3K
11:46 22,949.41 22,959.04 22,949.41 22,959.04 180.8K
11:47 22,964.03 22,969.19 22,963.32 22,963.32 196.0K
11:48 22,958.40 22,972.44 22,958.40 22,972.44 245.0K
11:49 22,972.87 22,972.87 22,965.14 22,966.77 148.9K
11:50 22,971.08 22,971.33 22,967.78 22,967.78 213.7K
11:51 22,971.50 22,975.47 22,971.50 22,975.47 210.2K
11:52 22,974.59 22,978.65 22,972.94 22,972.94 169.6K
11:53 22,973.43 22,973.43 22,968.63 22,968.63 189.5K
11:54 22,966.58 22,970.65 22,963.75 22,970.65 209.0K
11:55 22,965.81 22,965.81 22,959.89 22,959.89 174.6K
11:56 22,959.33 22,959.33 22,950.59 22,950.59 178.8K
11:57 22,950.61 22,950.61 22,942.69 22,944.60 168.4K
11:58 22,953.01 22,961.33 22,953.01 22,961.33 275.0K
11:59 22,966.20 22,969.63 22,966.20 22,969.21 301.1K
12:00 22,969.65 22,969.65 22,953.94 22,959.55 172.4K
12:01 22,958.21 22,965.08 22,958.21 22,965.08 133.3K
12:02 22,965.12 22,971.87 22,965.12 22,968.92 175.0K
12:03 22,964.94 22,964.94 22,959.55 22,959.55 237.0K
12:04 22,955.46 22,961.45 22,954.55 22,961.45 202.3K
12:05 22,964.69 22,971.31 22,962.98 22,971.31 271.1K
12:06 22,968.60 22,970.04 22,966.82 22,966.82 211.6K
12:07 22,966.80 22,967.17 22,965.90 22,966.62 174.7K
12:08 22,967.90 22,980.93 22,967.90 22,980.93 364.9K
12:09 22,984.39 22,991.69 22,984.39 22,991.69 252.1K
12:10 22,997.71 22,997.71 22,994.35 22,997.54 377.6K
12:11 22,996.06 22,998.81 22,980.02 22,980.02 298.4K
12:12 22,976.10 22,982.48 22,976.10 22,982.48 318.6K
12:13 22,987.55 22,987.91 22,986.70 22,987.19 144.1K
12:14 22,988.77 22,996.29 22,987.60 22,996.29 196.6K
12:15 22,996.86 22,996.86 22,990.78 22,990.78 303.5K
12:16 22,985.33 22,985.35 22,981.20 22,981.20 196.3K
12:17 22,983.84 22,986.53 22,981.32 22,986.53 251.7K
12:18 22,995.00 22,997.01 22,986.06 22,986.06 280.3K
12:19 22,988.09 22,991.66 22,985.79 22,991.66 190.5K
12:20 22,994.05 23,003.37 22,994.05 23,003.37 210.5K
12:21 23,003.59 23,008.93 23,003.59 23,008.93 254.5K
12:22 23,007.74 23,014.97 23,007.74 23,007.78 246.2K
12:23 23,010.58 23,016.36 23,010.58 23,013.53 255.6K
12:24 23,014.25 23,017.77 23,014.25 23,017.77 175.8K
12:25 23,014.59 23,014.59 23,002.75 23,002.75 252.6K
12:26 22,997.06 22,997.06 22,992.15 22,992.15 219.4K
12:27 22,994.56 22,999.14 22,994.56 22,999.14 191.6K
12:28 23,000.59 23,003.25 23,000.23 23,003.25 277.6K
12:29 23,002.56 23,002.56 22,997.77 22,997.77 181.5K
12:30 22,999.40 23,010.16 22,999.40 23,010.16 245.9K
12:31 23,008.41 23,010.80 23,006.53 23,006.53 181.3K
12:32 23,005.05 23,014.37 23,005.05 23,014.37 279.6K
12:33 23,019.59 23,021.87 23,019.59 23,020.90 179.4K
12:34 23,020.92 23,028.06 23,020.49 23,028.06 347.8K
12:35 23,030.25 23,030.25 23,029.51 23,030.20 158.9K
12:36 23,032.36 23,034.74 23,032.36 23,033.59 118.8K
12:37 23,032.02 23,034.16 23,029.51 23,029.51 141.1K
12:38 23,028.66 23,031.47 23,028.66 23,031.47 103.7K
12:39 23,028.58 23,028.58 23,024.04 23,024.75 195.0K
12:40 23,021.08 23,021.08 23,011.21 23,011.21 254.0K
12:41 23,008.60 23,008.60 22,999.45 22,999.45 602.2K
12:42 23,002.02 23,002.02 22,989.18 22,991.96 309.7K
12:43 22,991.87 22,994.49 22,990.44 22,990.44 162.8K
12:44 22,992.93 22,993.69 22,990.54 22,990.54 169.0K
12:45 22,994.99 23,000.54 22,994.99 23,000.54 109.1K
12:46 22,999.17 22,999.17 22,994.19 22,995.80 128.1K
12:47 23,004.22 23,013.10 23,004.22 23,013.10 277.2K
12:48 23,017.79 23,023.92 23,017.79 23,022.43 154.2K
12:49 23,024.54 23,039.96 23,024.54 23,039.96 221.2K
12:50 23,036.54 23,040.82 23,036.54 23,040.64 160.7K
12:51 23,037.71 23,037.71 23,031.25 23,031.25 187.2K
12:52 23,031.18 23,031.18 23,011.69 23,011.69 262.8K
12:53 23,012.14 23,012.97 23,010.79 23,011.17 161.6K
12:54 23,008.55 23,016.82 23,007.23 23,016.82 156.9K
12:55 23,016.27 23,019.95 23,016.27 23,018.76 136.2K
12:56 23,018.03 23,021.35 23,018.03 23,021.35 129.8K
12:57 23,017.09 23,017.09 23,012.91 23,012.91 179.0K
12:58 23,012.34 23,012.76 23,008.26 23,008.26 141.7K
12:59 23,003.11 23,003.11 22,998.49 22,998.49 153.2K
13:00 22,997.69 22,997.69 22,990.06 22,995.49 159.4K
13:01 22,996.87 22,998.68 22,996.34 22,996.34 184.8K
13:02 22,998.36 22,999.62 22,998.33 22,998.33 133.3K
13:03 22,999.87 23,000.99 22,994.63 22,994.63 132.7K
13:04 22,994.00 22,995.47 22,993.51 22,993.51 90.8K
13:05 22,994.53 22,996.25 22,988.20 22,996.25 282.3K
13:06 23,003.79 23,003.79 22,992.76 22,992.76 234.3K
13:07 22,995.50 22,995.50 22,989.58 22,992.96 137.2K
13:08 22,989.19 22,999.14 22,989.19 22,999.14 135.0K
13:09 22,998.75 23,010.71 22,998.75 23,010.71 150.5K
13:10 23,011.80 23,011.80 23,006.63 23,007.65 181.1K
13:11 23,008.10 23,008.10 23,002.75 23,002.75 105.8K
13:12 23,004.51 23,016.70 23,003.73 23,016.70 222.0K
13:13 23,022.03 23,024.90 23,022.03 23,023.53 134.0K
13:14 23,020.80 23,023.02 23,019.29 23,023.02 122.9K
13:15 23,023.60 23,023.60 23,018.31 23,018.31 161.3K
13:16 23,019.52 23,019.52 23,015.28 23,016.76 127.5K
13:17 23,015.13 23,015.13 23,013.16 23,013.16 164.2K
13:18 23,012.59 23,012.59 23,011.84 23,011.84 118.0K
13:19 23,012.84 23,018.76 23,012.84 23,014.18 216.3K
13:20 23,014.72 23,023.08 23,014.72 23,023.08 153.9K
13:21 23,024.69 23,030.59 23,024.06 23,030.59 131.1K
13:22 23,030.75 23,038.43 23,030.75 23,038.43 208.4K
13:23 23,040.55 23,041.92 23,039.77 23,039.77 100.7K
13:24 23,037.91 23,040.00 23,037.91 23,039.14 93.9K
13:25 23,038.97 23,038.97 23,034.84 23,034.84 191.1K
13:26 23,034.15 23,041.10 23,034.15 23,039.71 138.7K
13:27 23,038.45 23,038.45 23,034.74 23,036.53 169.1K
13:28 23,038.22 23,045.71 23,038.22 23,045.71 190.4K
13:29 23,047.48 23,054.58 23,047.48 23,054.58 194.6K
13:30 23,055.33 23,059.75 23,055.14 23,059.75 114.5K
13:31 23,059.90 23,065.00 23,059.86 23,065.00 183.1K
13:32 23,063.34 23,063.34 23,059.45 23,062.19 175.7K
13:33 23,067.83 23,067.83 23,062.50 23,062.53 141.3K
13:34 23,058.11 23,060.36 23,058.11 23,058.85 174.7K
13:35 23,059.60 23,061.45 23,058.30 23,058.30 160.1K
13:36 23,061.78 23,065.83 23,061.78 23,065.83 106.2K
13:37 23,064.16 23,070.99 23,064.16 23,070.99 167.9K
13:38 23,070.36 23,070.36 23,063.03 23,064.88 197.8K
13:39 23,064.83 23,072.92 23,064.83 23,070.30 209.4K
13:40 23,070.56 23,072.99 23,068.95 23,070.39 156.4K
13:41 23,070.85 23,070.85 23,068.51 23,069.20 133.2K
13:42 23,070.98 23,076.04 23,070.98 23,075.29 187.0K
13:43 23,075.73 23,077.56 23,075.73 23,076.76 112.7K
13:44 23,074.71 23,074.71 23,066.55 23,070.92 170.9K
13:45 23,068.55 23,071.31 23,068.43 23,071.31 112.3K
13:46 23,077.06 23,077.06 23,074.29 23,074.29 225.6K
13:47 23,074.40 23,075.00 23,071.93 23,071.93 134.3K
13:48 23,073.10 23,076.63 23,072.57 23,076.63 109.3K
13:49 23,077.26 23,077.26 23,064.65 23,064.65 285.8K
13:50 23,061.17 23,061.17 23,055.05 23,055.05 159.0K
13:51 23,059.90 23,064.16 23,059.90 23,061.46 170.2K
13:52 23,065.65 23,065.65 23,061.68 23,064.08 116.0K
13:53 23,065.69 23,068.83 23,065.69 23,068.77 200.7K
13:54 23,066.45 23,066.45 23,048.38 23,048.38 304.7K
13:55 23,045.94 23,045.94 23,041.78 23,042.54 138.1K
13:56 23,038.14 23,038.14 23,018.42 23,018.42 277.1K
13:57 23,012.55 23,013.33 23,008.67 23,008.67 207.0K
13:58 23,007.13 23,007.13 22,999.67 23,002.04 174.2K
13:59 23,001.08 23,001.08 22,993.69 22,996.11 151.6K
14:00 22,994.37 23,001.46 22,994.03 23,001.46 206.5K
14:01 23,009.45 23,023.21 23,009.45 23,023.21 224.1K
14:02 23,027.34 23,037.41 23,027.34 23,036.45 176.5K
14:03 23,036.58 23,036.58 23,024.50 23,024.50 180.7K
14:04 23,022.09 23,022.09 23,015.94 23,015.94 180.8K
14:05 23,015.00 23,015.00 23,007.50 23,007.50 161.0K
14:06 23,013.66 23,013.66 23,007.93 23,010.34 163.8K
14:07 23,010.84 23,015.44 23,009.55 23,015.44 151.2K
14:08 23,019.45 23,024.17 23,019.45 23,024.17 248.4K
14:09 23,021.39 23,024.62 23,021.39 23,023.96 160.7K
14:10 23,024.08 23,030.13 23,024.08 23,029.23 242.6K
14:11 23,034.90 23,039.94 23,034.67 23,039.94 234.8K
14:12 23,040.08 23,040.08 23,037.14 23,037.14 188.6K
14:13 23,040.37 23,052.04 23,040.37 23,052.04 344.8K
14:14 23,051.92 23,054.00 23,051.92 23,052.98 267.8K
14:15 23,055.97 23,060.80 23,055.97 23,059.39 214.7K
14:16 23,059.44 23,059.62 23,056.44 23,056.44 129.3K
14:17 23,053.09 23,055.36 23,053.04 23,053.04 150.2K
14:18 23,052.29 23,054.69 23,051.22 23,051.22 244.3K
14:19 23,054.81 23,058.89 23,053.68 23,058.89 124.4K
14:20 23,062.03 23,065.37 23,062.03 23,065.37 170.3K
14:21 23,066.66 23,067.15 23,061.13 23,061.13 146.3K
14:22 23,060.10 23,066.00 23,060.10 23,066.00 141.7K
14:23 23,060.10 23,060.10 23,052.59 23,052.59 182.9K
14:24 23,050.99 23,064.02 23,050.99 23,064.02 182.9K
14:25 23,065.23 23,065.70 23,062.65 23,062.65 156.0K
14:26 23,061.15 23,062.40 23,060.53 23,062.40 204.9K
14:27 23,062.49 23,067.24 23,062.49 23,067.08 159.0K
14:28 23,067.83 23,076.67 23,067.83 23,075.80 257.7K
14:29 23,076.84 23,080.77 23,076.84 23,080.77 181.3K
14:30 23,085.44 23,088.19 23,085.44 23,086.57 225.3K
14:31 23,089.71 23,090.54 23,087.52 23,090.54 198.2K
14:32 23,089.40 23,096.01 23,089.40 23,096.01 217.6K
14:33 23,095.70 23,103.85 23,095.70 23,103.85 175.8K
14:34 23,107.25 23,107.25 23,103.90 23,103.90 335.2K
14:35 23,105.46 23,106.63 23,104.08 23,104.66 102.8K
14:36 23,103.27 23,103.27 23,095.98 23,095.98 260.8K
14:37 23,096.97 23,101.64 23,096.97 23,099.89 150.7K
14:38 23,101.59 23,101.59 23,097.70 23,098.17 126.0K
14:39 23,096.76 23,100.62 23,096.76 23,100.62 146.0K
14:40 23,100.11 23,103.24 23,100.11 23,100.18 193.2K
14:41 23,102.54 23,107.73 23,102.54 23,107.73 143.2K
14:42 23,108.50 23,114.75 23,108.50 23,114.75 207.6K
14:43 23,115.80 23,118.72 23,115.80 23,118.72 142.9K
14:44 23,120.00 23,120.00 23,107.13 23,108.52 245.2K
14:45 23,109.74 23,111.63 23,109.74 23,111.63 187.2K
14:46 23,113.95 23,118.14 23,113.95 23,114.46 140.5K
14:47 23,114.59 23,117.12 23,114.17 23,114.17 197.8K
14:48 23,116.75 23,124.45 23,116.75 23,124.45 220.2K
14:49 23,121.39 23,121.39 23,114.32 23,114.54 138.3K
14:50 23,113.56 23,113.56 23,105.22 23,105.22 182.0K
14:51 23,107.41 23,107.88 23,106.10 23,107.88 194.5K
14:52 23,104.27 23,104.90 23,104.14 23,104.61 83.9K
14:53 23,107.17 23,107.17 23,101.32 23,101.51 376.9K
14:54 23,101.55 23,108.89 23,101.55 23,108.89 185.1K
14:55 23,107.71 23,107.71 23,095.86 23,095.86 172.3K
14:56 23,094.23 23,102.25 23,094.23 23,102.25 108.7K
14:57 23,103.79 23,111.04 23,103.79 23,110.20 217.8K
14:58 23,112.58 23,117.02 23,111.53 23,111.53 125.4K
14:59 23,110.14 23,111.87 23,110.14 23,111.12 123.6K
15:00 23,109.48 23,109.48 23,100.65 23,100.65 145.1K
15:01 23,099.58 23,099.58 23,082.98 23,082.98 242.8K
15:02 23,082.40 23,094.19 23,082.40 23,094.19 209.6K
15:03 23,092.80 23,094.23 23,092.80 23,094.23 163.1K
15:04 23,095.46 23,098.85 23,094.39 23,098.85 153.5K
15:05 23,099.73 23,099.73 23,094.52 23,096.09 148.4K
15:06 23,096.83 23,098.30 23,092.21 23,092.21 193.4K
15:07 23,096.30 23,096.39 23,092.07 23,092.80 199.2K
15:08 23,094.96 23,099.48 23,093.90 23,099.48 151.4K
15:09 23,096.67 23,099.84 23,096.67 23,099.84 131.6K
15:10 23,098.46 23,099.39 23,098.46 23,099.39 154.9K
15:11 23,100.15 23,100.15 23,096.48 23,096.48 251.3K
15:12 23,098.67 23,100.63 23,095.26 23,095.26 138.5K
15:13 23,094.41 23,096.72 23,093.06 23,093.06 167.5K
15:14 23,087.45 23,091.45 23,087.45 23,090.79 229.9K
15:15 23,087.35 23,089.54 23,086.03 23,089.39 520.9K
15:16 23,087.19 23,087.19 23,074.84 23,074.84 313.0K
15:17 23,070.39 23,075.60 23,070.13 23,075.60 274.6K
15:18 23,077.60 23,085.15 23,077.60 23,085.15 241.5K
15:19 23,089.96 23,095.95 23,089.96 23,092.68 232.5K
15:20 23,091.21 23,091.21 23,080.99 23,080.99 240.8K
15:21 23,080.06 23,080.51 23,070.05 23,070.05 259.7K
15:22 23,075.57 23,075.57 23,058.73 23,058.73 254.5K
15:23 23,056.65 23,056.65 23,054.04 23,055.55 274.8K
15:24 23,054.78 23,060.21 23,054.78 23,060.21 180.1K
15:25 23,061.76 23,066.09 23,061.76 23,066.09 294.2K
15:26 23,064.08 23,064.08 23,061.88 23,062.18 297.6K
15:27 23,062.32 23,065.45 23,062.32 23,065.45 214.3K
15:28 23,067.94 23,071.26 23,067.94 23,070.95 223.7K
15:29 23,070.53 23,070.53 23,063.01 23,063.89 256.6K
15:30 23,065.47 23,072.98 23,065.47 23,072.98 386.5K
15:31 23,074.77 23,079.09 23,074.77 23,077.39 335.0K
15:32 23,072.90 23,076.60 23,070.15 23,070.15 279.1K
15:33 23,068.61 23,075.04 23,068.48 23,068.48 260.2K
15:34 23,071.58 23,071.58 23,066.46 23,066.46 244.3K
15:35 23,066.22 23,066.22 23,053.52 23,053.52 358.9K
15:36 23,051.56 23,054.80 23,048.22 23,054.80 318.2K
15:37 23,057.59 23,066.90 23,056.70 23,066.90 338.6K
15:38 23,061.53 23,064.07 23,061.53 23,061.72 264.1K
15:39 23,058.10 23,058.54 23,054.58 23,054.58 280.2K
15:40 23,055.91 23,058.24 23,052.05 23,052.05 230.8K
15:41 23,050.29 23,050.29 23,042.14 23,042.14 393.4K
15:42 23,043.86 23,045.03 23,035.08 23,035.08 407.9K
15:43 23,043.27 23,052.28 23,043.27 23,048.59 431.3K
15:44 23,050.48 23,054.19 23,048.16 23,051.90 407.9K
15:45 23,052.11 23,058.94 23,052.11 23,058.94 700.1K
15:46 23,057.65 23,057.65 23,041.79 23,041.79 426.0K
15:47 23,043.89 23,045.61 23,040.96 23,042.27 373.1K
15:48 23,044.57 23,055.47 23,044.57 23,055.47 573.5K
15:49 23,055.16 23,058.65 23,055.16 23,058.18 417.0K
15:50 23,057.47 23,057.47 23,041.64 23,041.64 1,502.0K
15:51 23,033.95 23,042.04 23,032.78 23,042.04 812.5K
15:52 23,045.13 23,045.20 23,038.89 23,038.89 579.3K
15:53 23,038.02 23,038.02 23,033.68 23,034.48 549.1K
15:54 23,034.57 23,036.72 23,030.78 23,036.72 987.9K
15:55 23,035.85 23,041.41 23,035.85 23,041.41 1,022.0K
15:56 23,040.52 23,040.52 23,030.37 23,030.37 1,370.0K
15:57 23,033.28 23,033.28 23,029.97 23,031.66 1,064.3K
15:58 23,034.69 23,036.80 23,034.69 23,035.36 1,409.2K
15:59 23,033.25 23,039.04 23,032.49 23,039.04 1,720.5K
16:00 23,033.51 23,035.07 23,033.51 23,035.07 66,551.4K
16:01 23,035.07 23,035.07 23,035.07 23,035.07 508.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available