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 22,962.58 23,013.98 22,962.58 23,007.82 1,950.7K
09:31 23,015.51 23,015.51 22,989.38 22,989.38 373.3K
09:32 22,986.32 22,986.32 22,977.36 22,977.36 321.3K
09:33 22,959.66 22,959.66 22,946.82 22,946.82 416.8K
09:34 22,943.56 22,944.26 22,937.04 22,937.04 259.2K
09:35 22,949.11 22,949.11 22,940.70 22,947.98 350.0K
09:36 22,941.30 22,949.18 22,941.30 22,949.18 304.3K
09:37 22,950.54 22,964.22 22,949.84 22,964.22 198.9K
09:38 22,967.76 22,972.58 22,965.28 22,965.28 213.0K
09:39 22,960.89 22,960.89 22,938.15 22,945.98 449.8K
09:40 22,955.89 22,955.89 22,942.65 22,942.65 246.6K
09:41 22,945.49 22,953.62 22,938.56 22,953.62 240.7K
09:42 22,957.44 22,957.44 22,946.31 22,946.83 189.0K
09:43 22,954.71 22,954.71 22,941.85 22,941.85 216.8K
09:44 22,941.64 22,941.64 22,934.18 22,939.26 182.2K
09:45 22,941.82 22,945.42 22,938.67 22,939.45 288.1K
09:46 22,946.96 22,951.20 22,944.46 22,951.20 208.3K
09:47 22,950.33 22,950.33 22,938.97 22,947.91 225.5K
09:48 22,947.85 22,957.98 22,947.85 22,950.94 184.5K
09:49 22,960.68 22,978.72 22,960.68 22,978.72 301.1K
09:50 22,975.13 22,975.95 22,969.74 22,971.63 196.0K
09:51 22,972.10 22,974.38 22,968.41 22,968.41 166.6K
09:52 22,966.90 22,966.90 22,959.84 22,960.55 295.4K
09:53 22,963.30 22,966.64 22,963.30 22,965.82 150.3K
09:54 22,963.76 22,964.58 22,959.35 22,959.35 316.2K
09:55 22,958.58 22,958.58 22,949.73 22,949.73 234.5K
09:56 22,953.15 22,953.15 22,947.12 22,949.01 183.5K
09:57 22,948.53 22,949.12 22,944.82 22,944.82 142.6K
09:58 22,947.58 22,947.58 22,936.31 22,936.31 154.2K
09:59 22,929.41 22,929.41 22,914.46 22,914.46 294.3K
10:00 22,905.79 22,910.31 22,898.42 22,898.42 321.4K
10:01 22,900.96 22,900.96 22,897.18 22,897.18 182.4K
10:02 22,893.46 22,893.46 22,883.62 22,883.62 217.8K
10:03 22,887.75 22,887.75 22,880.45 22,880.45 154.5K
10:04 22,886.08 22,889.42 22,886.08 22,889.42 136.7K
10:05 22,892.40 22,896.99 22,891.42 22,896.99 184.8K
10:06 22,902.00 22,902.00 22,893.30 22,899.73 158.6K
10:07 22,898.55 22,899.96 22,894.47 22,896.27 276.4K
10:08 22,888.61 22,895.07 22,888.61 22,895.07 164.8K
10:09 22,895.25 22,895.87 22,892.02 22,893.24 456.0K
10:10 22,890.99 22,898.70 22,890.99 22,893.39 306.6K
10:11 22,890.27 22,890.27 22,885.48 22,886.71 283.5K
10:12 22,886.39 22,888.79 22,884.67 22,888.79 105.2K
10:13 22,889.55 22,889.55 22,884.24 22,884.60 281.3K
10:14 22,882.46 22,883.39 22,882.44 22,883.39 247.3K
10:15 22,881.88 22,881.88 22,876.40 22,876.40 238.5K
10:16 22,874.81 22,874.81 22,863.64 22,863.64 501.7K
10:17 22,861.38 22,861.38 22,857.02 22,860.70 256.7K
10:18 22,858.01 22,858.01 22,848.59 22,848.64 171.0K
10:19 22,846.59 22,858.41 22,846.59 22,858.41 320.2K
10:20 22,862.19 22,868.20 22,862.19 22,867.22 160.0K
10:21 22,862.08 22,862.08 22,854.13 22,861.30 184.3K
10:22 22,860.28 22,860.28 22,848.08 22,848.08 115.6K
10:23 22,847.36 22,847.36 22,842.84 22,842.84 249.7K
10:24 22,839.50 22,848.36 22,839.50 22,847.23 192.7K
10:25 22,847.26 22,853.49 22,846.09 22,853.49 127.2K
10:26 22,855.01 22,862.65 22,855.01 22,862.65 213.6K
10:27 22,869.36 22,872.15 22,867.39 22,867.39 244.8K
10:28 22,868.13 22,874.67 22,867.79 22,874.67 143.4K
10:29 22,872.65 22,872.65 22,868.03 22,868.03 168.6K
10:30 22,866.20 22,870.75 22,866.20 22,870.75 156.0K
10:31 22,868.72 22,868.72 22,861.41 22,861.41 157.9K
10:32 22,860.88 22,860.88 22,854.11 22,854.11 244.9K
10:33 22,855.43 22,855.43 22,849.96 22,850.54 226.9K
10:34 22,852.05 22,858.22 22,852.05 22,854.26 206.3K
10:35 22,851.18 22,851.62 22,849.36 22,851.37 264.4K
10:36 22,852.41 22,855.05 22,845.75 22,855.05 310.3K
10:37 22,857.03 22,857.03 22,851.46 22,851.80 132.1K
10:38 22,847.20 22,851.12 22,847.20 22,851.12 176.7K
10:39 22,855.89 22,863.06 22,855.89 22,863.06 236.1K
10:40 22,865.68 22,872.54 22,865.27 22,872.54 168.5K
10:41 22,872.39 22,872.39 22,868.97 22,869.30 175.2K
10:42 22,865.93 22,866.09 22,861.64 22,861.64 140.2K
10:43 22,857.10 22,857.10 22,848.74 22,848.74 151.0K
10:44 22,847.61 22,847.61 22,834.43 22,835.26 267.8K
10:45 22,832.91 22,840.10 22,832.91 22,840.10 117.7K
10:46 22,845.03 22,845.03 22,832.76 22,832.76 189.9K
10:47 22,834.08 22,834.08 22,832.00 22,832.45 132.6K
10:48 22,833.31 22,837.64 22,833.31 22,835.80 71.9K
10:49 22,832.34 22,837.65 22,832.34 22,837.65 176.1K
10:50 22,834.18 22,834.18 22,819.64 22,822.50 198.8K
10:51 22,827.17 22,827.17 22,825.05 22,825.05 97.3K
10:52 22,829.90 22,829.90 22,820.18 22,820.18 155.0K
10:53 22,822.58 22,827.76 22,822.58 22,827.76 149.2K
10:54 22,829.03 22,829.88 22,826.06 22,826.06 99.8K
10:55 22,821.79 22,823.29 22,820.69 22,823.29 82.1K
10:56 22,821.79 22,824.33 22,821.79 22,824.33 98.9K
10:57 22,821.00 22,821.00 22,811.62 22,811.62 205.0K
10:58 22,810.47 22,812.90 22,807.49 22,812.90 112.4K
10:59 22,812.27 22,812.27 22,805.14 22,806.72 176.8K
11:00 22,806.83 22,818.70 22,806.83 22,818.70 125.2K
11:01 22,818.06 22,818.06 22,806.97 22,806.97 156.7K
11:02 22,804.56 22,804.56 22,802.22 22,802.75 146.6K
11:03 22,802.06 22,805.24 22,801.70 22,801.70 101.3K
11:04 22,803.18 22,803.18 22,797.91 22,797.91 122.1K
11:05 22,798.97 22,802.70 22,798.97 22,802.38 128.9K
11:06 22,801.09 22,801.09 22,795.05 22,795.05 153.8K
11:07 22,798.21 22,798.21 22,792.15 22,792.15 172.8K
11:08 22,792.68 22,794.07 22,792.68 22,793.24 188.4K
11:09 22,794.16 22,794.87 22,790.68 22,791.58 287.7K
11:10 22,791.89 22,795.35 22,791.89 22,793.82 77.2K
11:11 22,791.70 22,792.89 22,789.27 22,792.89 124.1K
11:12 22,798.51 22,798.51 22,794.31 22,797.00 199.4K
11:13 22,796.05 22,797.95 22,795.34 22,796.21 124.0K
11:14 22,793.68 22,793.68 22,788.38 22,788.38 176.7K
11:15 22,785.12 22,789.57 22,785.12 22,789.53 146.9K
11:16 22,791.11 22,792.39 22,791.11 22,792.39 125.3K
11:17 22,788.76 22,788.76 22,785.24 22,785.24 128.8K
11:18 22,787.96 22,803.54 22,787.96 22,803.54 221.2K
11:19 22,806.03 22,809.17 22,804.15 22,809.17 143.3K
11:20 22,808.61 22,808.61 22,806.26 22,806.26 113.9K
11:21 22,801.71 22,801.71 22,798.45 22,799.42 142.1K
11:22 22,801.07 22,801.07 22,800.40 22,800.40 86.8K
11:23 22,796.93 22,796.93 22,793.70 22,796.02 163.9K
11:24 22,797.13 22,797.13 22,795.37 22,795.37 60.9K
11:25 22,792.89 22,793.61 22,791.19 22,791.19 58.0K
11:26 22,789.79 22,790.07 22,789.23 22,789.54 104.3K
11:27 22,787.95 22,789.07 22,787.80 22,787.80 147.3K
11:28 22,789.02 22,789.92 22,778.32 22,778.32 217.7K
11:29 22,777.97 22,784.29 22,776.22 22,784.29 133.8K
11:30 22,786.25 22,788.14 22,785.14 22,785.14 169.2K
11:31 22,785.10 22,785.10 22,776.27 22,776.27 134.3K
11:32 22,776.59 22,776.59 22,770.13 22,772.88 151.3K
11:33 22,773.69 22,773.69 22,766.18 22,768.63 117.2K
11:34 22,769.89 22,769.89 22,764.25 22,767.33 121.9K
11:35 22,766.90 22,766.90 22,766.06 22,766.24 146.3K
11:36 22,766.55 22,768.22 22,760.15 22,760.15 176.9K
11:37 22,759.22 22,764.07 22,759.22 22,764.07 135.9K
11:38 22,767.96 22,772.10 22,767.96 22,771.18 107.2K
11:39 22,773.00 22,773.00 22,768.43 22,768.43 113.9K
11:40 22,770.51 22,773.95 22,770.51 22,772.28 147.8K
11:41 22,772.35 22,772.91 22,769.84 22,769.84 109.9K
11:42 22,769.15 22,769.52 22,769.10 22,769.15 149.5K
11:43 22,767.46 22,772.26 22,767.46 22,769.86 109.5K
11:44 22,762.54 22,762.54 22,758.96 22,760.26 153.7K
11:45 22,758.78 22,762.48 22,758.78 22,760.96 220.3K
11:46 22,762.22 22,763.38 22,759.15 22,759.15 99.6K
11:47 22,756.82 22,756.82 22,751.69 22,751.69 175.2K
11:48 22,750.27 22,750.27 22,745.20 22,745.87 144.2K
11:49 22,739.74 22,745.28 22,739.74 22,745.28 373.1K
11:50 22,743.92 22,743.92 22,738.37 22,738.37 97.0K
11:51 22,738.40 22,738.40 22,735.03 22,735.71 246.2K
11:52 22,734.90 22,734.90 22,729.33 22,730.26 227.4K
11:53 22,731.93 22,732.48 22,731.84 22,732.06 554.1K
11:54 22,731.70 22,731.70 22,724.15 22,724.15 181.0K
11:55 22,722.79 22,722.79 22,716.62 22,722.50 125.2K
11:56 22,727.15 22,735.63 22,727.15 22,731.15 140.6K
11:57 22,730.40 22,730.40 22,724.70 22,727.65 149.0K
11:58 22,726.83 22,728.42 22,726.48 22,727.30 93.7K
11:59 22,727.62 22,727.69 22,725.84 22,726.94 108.7K
12:00 22,727.44 22,738.80 22,727.44 22,738.80 106.8K
12:01 22,741.05 22,742.95 22,741.05 22,742.95 105.5K
12:02 22,741.73 22,741.73 22,739.90 22,739.90 88.6K
12:03 22,737.54 22,737.96 22,736.08 22,737.96 129.3K
12:04 22,736.94 22,740.65 22,736.94 22,740.65 60.6K
12:05 22,742.69 22,746.15 22,742.69 22,745.85 83.5K
12:06 22,745.37 22,746.98 22,743.61 22,746.98 144.8K
12:07 22,747.25 22,747.25 22,744.23 22,744.23 69.5K
12:08 22,744.09 22,744.09 22,736.10 22,736.36 138.5K
12:09 22,736.03 22,741.42 22,736.03 22,741.42 62.1K
12:10 22,741.07 22,741.07 22,734.91 22,735.99 156.2K
12:11 22,739.04 22,739.09 22,738.97 22,739.09 155.3K
12:12 22,740.20 22,741.08 22,740.20 22,741.08 87.6K
12:13 22,744.77 22,744.77 22,741.19 22,741.19 135.1K
12:14 22,741.85 22,743.12 22,741.85 22,743.12 107.9K
12:15 22,741.94 22,742.15 22,740.03 22,742.15 117.5K
12:16 22,739.37 22,739.37 22,731.45 22,732.32 141.7K
12:17 22,731.34 22,732.45 22,726.91 22,726.91 181.4K
12:18 22,730.29 22,730.35 22,727.11 22,727.11 100.5K
12:19 22,725.15 22,725.15 22,722.54 22,722.54 99.3K
12:20 22,720.26 22,722.37 22,718.31 22,722.37 153.7K
12:21 22,724.14 22,726.29 22,724.14 22,725.63 132.4K
12:22 22,724.02 22,724.02 22,722.72 22,723.18 87.8K
12:23 22,715.57 22,724.70 22,715.57 22,724.70 120.2K
12:24 22,725.45 22,727.73 22,724.89 22,727.73 48.9K
12:25 22,730.44 22,733.16 22,730.44 22,732.52 76.6K
12:26 22,735.03 22,735.17 22,733.74 22,735.17 64.3K
12:27 22,733.01 22,733.01 22,727.56 22,727.56 71.7K
12:28 22,727.97 22,728.88 22,727.97 22,728.43 57.7K
12:29 22,729.50 22,729.50 22,727.00 22,727.00 81.4K
12:30 22,731.02 22,734.22 22,731.02 22,734.22 80.6K
12:31 22,735.90 22,739.68 22,733.31 22,739.68 94.8K
12:32 22,741.38 22,746.29 22,741.38 22,745.57 126.4K
12:33 22,748.25 22,748.25 22,746.40 22,747.84 99.4K
12:34 22,746.15 22,746.15 22,738.55 22,741.35 110.8K
12:35 22,742.84 22,746.68 22,742.84 22,746.68 62.0K
12:36 22,746.79 22,752.68 22,746.78 22,752.68 93.4K
12:37 22,754.16 22,756.83 22,753.78 22,756.83 47.6K
12:38 22,757.82 22,757.82 22,754.95 22,754.95 108.6K
12:39 22,758.06 22,759.43 22,757.62 22,759.43 83.6K
12:40 22,758.54 22,763.53 22,758.54 22,763.53 96.8K
12:41 22,763.33 22,766.18 22,763.33 22,765.55 70.1K
12:42 22,764.86 22,764.92 22,764.46 22,764.46 64.8K
12:43 22,763.75 22,767.05 22,763.75 22,767.05 151.0K
12:44 22,766.77 22,766.77 22,762.00 22,762.00 94.0K
12:45 22,761.61 22,762.51 22,760.99 22,761.94 79.9K
12:46 22,763.51 22,765.87 22,763.51 22,765.53 58.7K
12:47 22,760.34 22,761.93 22,760.34 22,760.91 74.4K
12:48 22,759.53 22,760.18 22,759.32 22,759.32 64.8K
12:49 22,756.77 22,759.90 22,756.77 22,759.90 88.0K
12:50 22,759.73 22,759.73 22,751.98 22,751.98 94.8K
12:51 22,752.27 22,752.41 22,750.17 22,750.17 65.0K
12:52 22,749.61 22,749.61 22,742.72 22,742.72 100.0K
12:53 22,744.22 22,744.22 22,742.12 22,742.12 58.5K
12:54 22,741.71 22,744.02 22,741.71 22,743.18 68.2K
12:55 22,738.47 22,738.47 22,732.32 22,733.29 143.1K
12:56 22,734.71 22,734.92 22,732.61 22,732.61 142.1K
12:57 22,733.09 22,733.87 22,732.59 22,732.73 88.0K
12:58 22,733.48 22,733.48 22,729.99 22,732.73 268.9K
12:59 22,734.47 22,734.47 22,732.48 22,732.48 99.9K
13:00 22,732.78 22,734.26 22,732.78 22,734.26 109.9K
13:01 22,733.06 22,739.30 22,733.06 22,734.84 118.8K
13:02 22,733.84 22,733.84 22,717.68 22,717.68 196.1K
13:03 22,716.22 22,716.22 22,708.60 22,708.60 184.8K
13:04 22,709.22 22,709.22 22,703.86 22,703.86 112.7K
13:05 22,703.22 22,705.56 22,703.22 22,703.32 91.7K
13:06 22,705.55 22,705.55 22,701.38 22,701.38 136.3K
13:07 22,702.50 22,702.50 22,698.11 22,699.53 90.0K
13:08 22,701.15 22,701.15 22,698.44 22,700.59 70.1K
13:09 22,700.13 22,701.08 22,698.13 22,701.08 92.7K
13:10 22,700.19 22,700.19 22,694.47 22,695.44 92.8K
13:11 22,695.77 22,695.77 22,686.93 22,690.52 124.5K
13:12 22,691.26 22,696.52 22,691.26 22,696.52 157.2K
13:13 22,696.19 22,696.19 22,690.60 22,690.60 58.3K
13:14 22,689.66 22,691.84 22,689.66 22,691.84 78.5K
13:15 22,693.38 22,693.38 22,691.91 22,691.98 140.3K
13:16 22,688.79 22,688.79 22,685.75 22,688.18 77.0K
13:17 22,690.48 22,691.67 22,689.96 22,691.21 159.6K
13:18 22,691.58 22,691.58 22,689.91 22,691.12 72.2K
13:19 22,691.10 22,698.47 22,691.10 22,698.47 107.9K
13:20 22,697.50 22,702.84 22,697.50 22,702.84 89.1K
13:21 22,702.31 22,707.95 22,702.31 22,707.78 137.4K
13:22 22,709.19 22,716.48 22,709.19 22,714.07 92.3K
13:23 22,713.78 22,715.10 22,713.49 22,715.10 94.1K
13:24 22,715.35 22,715.35 22,701.58 22,701.58 132.1K
13:25 22,700.09 22,700.09 22,696.16 22,696.16 84.4K
13:26 22,695.75 22,696.55 22,691.22 22,691.22 56.7K
13:27 22,690.17 22,694.48 22,688.68 22,694.48 88.8K
13:28 22,699.73 22,699.73 22,697.76 22,697.83 82.9K
13:29 22,690.57 22,690.76 22,690.24 22,690.76 103.3K
13:30 22,690.66 22,693.93 22,690.66 22,693.64 64.5K
13:31 22,694.82 22,702.58 22,694.82 22,702.58 110.6K
13:32 22,703.53 22,705.85 22,703.53 22,704.14 78.3K
13:33 22,703.25 22,703.25 22,694.20 22,694.20 82.0K
13:34 22,694.88 22,697.32 22,694.88 22,697.32 43.3K
13:35 22,698.57 22,701.10 22,697.73 22,701.10 66.6K
13:36 22,701.53 22,703.37 22,698.19 22,703.37 65.2K
13:37 22,704.27 22,704.92 22,695.25 22,695.25 92.6K
13:38 22,696.06 22,697.09 22,695.42 22,697.09 74.3K
13:39 22,697.04 22,697.04 22,691.33 22,692.36 88.4K
13:40 22,692.48 22,697.40 22,692.48 22,695.20 99.9K
13:41 22,686.14 22,688.25 22,686.09 22,686.09 215.7K
13:42 22,684.89 22,684.89 22,677.93 22,677.93 136.6K
13:43 22,677.66 22,677.66 22,671.95 22,671.95 87.6K
13:44 22,670.56 22,674.46 22,670.24 22,670.92 96.8K
13:45 22,670.13 22,674.64 22,670.13 22,674.64 66.3K
13:46 22,673.25 22,673.25 22,666.19 22,666.19 105.6K
13:47 22,665.33 22,665.33 22,660.91 22,661.17 106.8K
13:48 22,661.84 22,661.84 22,649.53 22,653.43 135.0K
13:49 22,654.11 22,654.11 22,652.26 22,652.67 86.7K
13:50 22,653.09 22,654.36 22,650.58 22,650.58 172.8K
13:51 22,652.09 22,652.09 22,648.65 22,648.65 173.0K
13:52 22,650.16 22,653.87 22,649.60 22,653.87 106.6K
13:53 22,654.59 22,654.59 22,649.99 22,649.99 75.9K
13:54 22,651.32 22,651.32 22,648.92 22,650.21 67.9K
13:55 22,649.70 22,649.79 22,646.30 22,649.66 166.4K
13:56 22,650.46 22,650.46 22,640.63 22,640.96 261.2K
13:57 22,641.16 22,642.78 22,641.16 22,642.78 90.9K
13:58 22,643.76 22,643.76 22,642.44 22,642.90 120.4K
13:59 22,642.34 22,643.83 22,641.21 22,643.83 152.6K
14:00 22,639.90 22,639.90 22,638.77 22,638.77 127.0K
14:01 22,637.84 22,641.53 22,637.84 22,640.94 69.7K
14:02 22,643.92 22,643.92 22,640.27 22,642.39 152.9K
14:03 22,643.39 22,650.57 22,643.39 22,650.57 152.6K
14:04 22,654.31 22,659.44 22,654.31 22,659.38 121.8K
14:05 22,659.53 22,659.72 22,654.77 22,655.98 173.4K
14:06 22,654.42 22,664.99 22,654.42 22,664.99 151.1K
14:07 22,667.97 22,670.24 22,666.67 22,666.67 155.2K
14:08 22,662.29 22,662.29 22,660.69 22,661.53 82.5K
14:09 22,664.90 22,665.40 22,664.63 22,665.40 88.6K
14:10 22,666.67 22,666.67 22,657.49 22,657.49 117.5K
14:11 22,658.75 22,663.63 22,658.75 22,663.63 232.6K
14:12 22,665.27 22,665.27 22,662.31 22,662.93 152.9K
14:13 22,665.39 22,665.39 22,661.78 22,662.74 95.0K
14:14 22,662.21 22,662.80 22,661.83 22,662.80 66.8K
14:15 22,661.87 22,662.08 22,660.98 22,661.15 76.8K
14:16 22,659.52 22,662.65 22,659.52 22,662.65 113.4K
14:17 22,664.90 22,671.13 22,664.90 22,671.13 120.8K
14:18 22,672.20 22,675.32 22,672.20 22,675.32 83.1K
14:19 22,675.98 22,679.24 22,674.33 22,674.33 87.6K
14:20 22,674.67 22,674.67 22,669.71 22,669.71 124.5K
14:21 22,671.36 22,678.35 22,671.12 22,678.35 128.6K
14:22 22,680.94 22,682.40 22,680.25 22,682.40 91.3K
14:23 22,683.72 22,686.96 22,683.68 22,686.96 153.3K
14:24 22,689.23 22,691.91 22,688.93 22,691.91 67.5K
14:25 22,691.66 22,691.66 22,687.88 22,687.88 94.6K
14:26 22,688.10 22,690.89 22,688.10 22,689.59 128.2K
14:27 22,690.51 22,693.88 22,690.51 22,693.88 99.5K
14:28 22,694.97 22,695.42 22,694.41 22,695.32 79.7K
14:29 22,696.82 22,696.96 22,696.35 22,696.35 81.3K
14:30 22,698.04 22,706.83 22,698.04 22,706.83 138.9K
14:31 22,711.29 22,723.36 22,711.29 22,723.36 199.3K
14:32 22,723.39 22,723.39 22,712.32 22,712.32 91.5K
14:33 22,711.56 22,717.52 22,711.56 22,717.52 57.1K
14:34 22,721.10 22,723.47 22,721.10 22,723.47 105.6K
14:35 22,725.10 22,730.07 22,724.75 22,730.07 98.3K
14:36 22,730.69 22,730.69 22,728.21 22,728.21 139.6K
14:37 22,727.38 22,729.83 22,726.95 22,728.84 185.2K
14:38 22,729.60 22,738.00 22,729.60 22,738.00 196.0K
14:39 22,737.09 22,737.21 22,734.83 22,736.36 141.6K
14:40 22,736.23 22,736.23 22,729.95 22,729.95 168.8K
14:41 22,724.37 22,724.37 22,720.49 22,723.51 181.0K
14:42 22,724.11 22,724.97 22,724.11 22,724.22 63.3K
14:43 22,723.04 22,723.04 22,720.97 22,721.32 100.5K
14:44 22,721.27 22,721.27 22,720.44 22,721.21 71.8K
14:45 22,720.55 22,723.68 22,720.02 22,723.68 77.7K
14:46 22,722.18 22,722.18 22,721.40 22,721.42 90.0K
14:47 22,717.36 22,718.62 22,717.36 22,718.62 71.7K
14:48 22,710.68 22,716.98 22,710.68 22,716.98 140.8K
14:49 22,717.16 22,717.18 22,716.58 22,716.74 87.7K
14:50 22,720.10 22,720.10 22,716.11 22,716.11 136.5K
14:51 22,715.55 22,715.55 22,711.65 22,713.40 115.3K
14:52 22,714.02 22,715.78 22,714.02 22,714.44 84.4K
14:53 22,710.20 22,711.18 22,709.02 22,709.64 77.8K
14:54 22,709.96 22,709.96 22,708.85 22,708.85 78.7K
14:55 22,708.52 22,708.52 22,706.75 22,706.75 71.4K
14:56 22,706.95 22,709.49 22,706.95 22,709.49 127.6K
14:57 22,710.07 22,710.07 22,703.99 22,705.96 114.8K
14:58 22,705.98 22,707.22 22,705.19 22,707.22 83.7K
14:59 22,705.90 22,706.71 22,705.36 22,705.36 60.3K
15:00 22,703.24 22,709.94 22,703.24 22,709.94 147.3K
15:01 22,712.74 22,719.43 22,712.74 22,719.43 175.7K
15:02 22,722.54 22,727.49 22,722.54 22,727.49 124.2K
15:03 22,726.20 22,726.20 22,724.18 22,724.18 98.4K
15:04 22,724.68 22,730.02 22,724.68 22,730.02 79.4K
15:05 22,730.96 22,737.25 22,730.96 22,737.25 250.0K
15:06 22,736.80 22,739.36 22,736.10 22,736.10 126.8K
15:07 22,735.62 22,735.62 22,733.47 22,734.60 92.5K
15:08 22,727.86 22,730.59 22,724.87 22,730.59 125.5K
15:09 22,731.92 22,734.34 22,731.71 22,734.34 93.2K
15:10 22,731.25 22,732.18 22,728.77 22,728.77 143.8K
15:11 22,728.19 22,728.19 22,725.66 22,725.66 168.7K
15:12 22,725.69 22,730.18 22,725.69 22,730.18 141.0K
15:13 22,731.39 22,733.98 22,728.83 22,728.83 179.2K
15:14 22,728.86 22,728.86 22,727.38 22,727.38 80.2K
15:15 22,727.50 22,727.92 22,727.50 22,727.66 83.5K
15:16 22,729.41 22,729.41 22,719.76 22,719.76 258.9K
15:17 22,720.08 22,723.87 22,720.08 22,723.87 148.6K
15:18 22,724.32 22,730.65 22,724.32 22,730.65 185.7K
15:19 22,731.93 22,734.70 22,731.93 22,734.49 161.0K
15:20 22,737.14 22,740.12 22,737.14 22,740.12 153.7K
15:21 22,741.05 22,743.78 22,741.05 22,742.88 173.9K
15:22 22,743.76 22,744.00 22,742.50 22,744.00 157.9K
15:23 22,748.18 22,748.33 22,739.58 22,739.58 222.8K
15:24 22,737.99 22,740.71 22,737.99 22,740.65 148.6K
15:25 22,741.31 22,741.31 22,736.58 22,736.58 161.3K
15:26 22,735.45 22,739.69 22,735.45 22,739.47 141.1K
15:27 22,736.69 22,736.69 22,726.98 22,726.99 217.8K
15:28 22,728.06 22,729.21 22,726.32 22,726.32 145.6K
15:29 22,725.71 22,725.71 22,721.75 22,721.75 135.7K
15:30 22,724.40 22,729.80 22,724.40 22,729.04 188.4K
15:31 22,728.59 22,738.67 22,728.59 22,738.67 239.3K
15:32 22,743.68 22,749.39 22,743.68 22,747.17 317.3K
15:33 22,747.64 22,747.90 22,745.15 22,747.08 201.4K
15:34 22,747.11 22,747.11 22,739.16 22,744.89 255.1K
15:35 22,745.96 22,749.03 22,744.42 22,744.42 334.7K
15:36 22,751.85 22,751.85 22,746.32 22,751.75 203.9K
15:37 22,756.50 22,776.97 22,756.50 22,767.74 359.4K
15:38 22,765.63 22,768.18 22,762.42 22,768.18 174.4K
15:39 22,765.32 22,765.32 22,762.03 22,762.45 398.2K
15:40 22,763.64 22,777.49 22,763.64 22,777.49 248.7K
15:41 22,776.77 22,776.89 22,772.96 22,772.96 183.7K
15:42 22,770.23 22,773.50 22,770.23 22,773.50 229.2K
15:43 22,773.67 22,774.89 22,773.54 22,773.54 253.9K
15:44 22,776.75 22,780.18 22,776.75 22,779.01 200.9K
15:45 22,779.34 22,782.81 22,779.34 22,782.81 263.0K
15:46 22,780.85 22,783.19 22,775.49 22,775.49 258.2K
15:47 22,768.19 22,768.19 22,764.76 22,765.52 369.3K
15:48 22,766.97 22,771.42 22,766.97 22,771.42 235.4K
15:49 22,771.81 22,784.55 22,771.81 22,784.55 389.8K
15:50 22,784.20 22,797.44 22,783.15 22,797.44 1,140.2K
15:51 22,796.77 22,803.82 22,793.81 22,803.82 424.2K
15:52 22,798.17 22,798.17 22,793.96 22,793.96 309.2K
15:53 22,793.42 22,803.01 22,793.42 22,797.62 467.2K
15:54 22,796.85 22,812.43 22,796.85 22,812.43 600.1K
15:55 22,810.91 22,816.10 22,809.76 22,816.10 757.6K
15:56 22,814.35 22,824.80 22,814.35 22,818.09 1,052.2K
15:57 22,820.02 22,828.83 22,820.02 22,826.81 774.3K
15:58 22,829.26 22,833.56 22,829.26 22,833.56 917.0K
15:59 22,828.65 22,832.24 22,826.72 22,826.72 1,623.1K
16:00 22,830.43 22,830.43 22,830.43 22,830.43 41,823.8K
16:01 22,830.43 22,830.43 22,830.43 22,830.43 26.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available