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 22,943.14 23,051.68 22,943.14 23,037.95 1,981.7K
09:31 23,019.54 23,049.86 23,019.54 23,049.86 577.8K
09:32 23,041.80 23,057.37 23,041.80 23,055.95 432.6K
09:33 23,054.94 23,054.94 23,045.26 23,047.67 540.8K
09:34 23,040.25 23,040.25 23,023.77 23,023.77 345.4K
09:35 23,029.67 23,041.19 23,029.67 23,041.19 404.6K
09:36 23,038.27 23,038.27 23,027.57 23,028.05 263.5K
09:37 23,031.50 23,039.28 23,025.69 23,025.69 240.5K
09:38 23,038.82 23,051.70 23,038.82 23,051.70 235.7K
09:39 23,045.23 23,045.23 23,032.32 23,036.83 275.4K
09:40 23,037.79 23,041.94 23,036.12 23,036.12 323.3K
09:41 23,035.08 23,040.60 23,035.08 23,036.84 328.1K
09:42 23,036.69 23,039.21 23,033.57 23,033.82 341.9K
09:43 23,034.55 23,035.76 23,030.76 23,030.76 244.1K
09:44 23,029.12 23,029.12 23,020.89 23,023.98 313.1K
09:45 23,034.07 23,046.37 23,034.07 23,046.37 273.7K
09:46 23,049.99 23,054.85 23,048.01 23,054.85 298.8K
09:47 23,045.12 23,050.86 23,045.12 23,047.46 245.3K
09:48 23,049.82 23,062.41 23,049.82 23,062.41 246.7K
09:49 23,062.08 23,062.08 23,045.96 23,045.96 324.9K
09:50 23,044.52 23,044.52 23,038.41 23,040.63 183.7K
09:51 23,042.00 23,042.00 23,030.59 23,030.59 193.1K
09:52 23,026.05 23,026.05 23,023.16 23,023.16 136.0K
09:53 23,019.72 23,027.55 23,016.69 23,016.69 290.3K
09:54 23,024.51 23,025.60 23,019.46 23,025.60 180.0K
09:55 23,027.86 23,027.86 23,017.95 23,017.95 163.5K
09:56 23,019.83 23,023.60 23,018.75 23,023.60 237.1K
09:57 23,023.95 23,023.95 23,019.96 23,019.96 169.5K
09:58 23,022.97 23,030.39 23,022.97 23,030.39 194.4K
09:59 23,026.97 23,034.07 23,026.97 23,034.07 284.5K
10:00 23,033.56 23,049.90 23,033.56 23,049.90 382.6K
10:01 23,049.54 23,051.37 23,048.95 23,051.36 155.4K
10:02 23,049.36 23,051.10 23,049.27 23,050.55 139.1K
10:03 23,049.46 23,056.65 23,049.46 23,056.65 208.7K
10:04 23,063.32 23,064.59 23,061.41 23,063.71 213.6K
10:05 23,066.01 23,071.63 23,058.49 23,058.49 242.8K
10:06 23,053.23 23,062.34 23,053.23 23,062.09 254.9K
10:07 23,067.10 23,067.10 23,056.76 23,056.76 172.8K
10:08 23,055.89 23,061.94 23,054.67 23,061.94 130.9K
10:09 23,062.47 23,070.38 23,061.39 23,068.98 185.6K
10:10 23,068.50 23,074.74 23,068.50 23,074.74 343.9K
10:11 23,071.79 23,071.79 23,068.10 23,068.80 253.5K
10:12 23,067.04 23,072.23 23,067.04 23,069.35 236.2K
10:13 23,067.49 23,067.49 23,060.73 23,060.73 195.9K
10:14 23,058.23 23,065.60 23,058.23 23,063.02 220.3K
10:15 23,060.84 23,060.84 23,052.31 23,052.31 126.4K
10:16 23,048.45 23,048.45 23,041.34 23,041.34 288.4K
10:17 23,038.84 23,039.93 23,036.32 23,038.00 138.8K
10:18 23,042.76 23,047.20 23,042.76 23,044.91 168.8K
10:19 23,044.88 23,045.14 23,042.94 23,042.94 119.7K
10:20 23,042.09 23,049.16 23,042.09 23,049.16 133.3K
10:21 23,047.58 23,049.89 23,046.20 23,049.59 189.6K
10:22 23,058.10 23,059.23 23,056.97 23,058.76 153.8K
10:23 23,058.09 23,060.63 23,055.56 23,055.56 111.4K
10:24 23,054.52 23,057.23 23,051.74 23,057.23 171.4K
10:25 23,057.48 23,057.48 23,052.01 23,052.01 83.8K
10:26 23,051.15 23,052.15 23,047.35 23,047.35 160.5K
10:27 23,049.06 23,049.06 23,038.84 23,040.32 175.4K
10:28 23,040.22 23,040.90 23,038.82 23,038.82 182.3K
10:29 23,044.44 23,046.77 23,042.20 23,046.77 189.1K
10:30 23,050.36 23,050.36 23,046.00 23,047.64 189.9K
10:31 23,042.12 23,042.12 23,036.30 23,038.61 175.1K
10:32 23,037.23 23,039.02 23,036.55 23,036.65 140.6K
10:33 23,035.70 23,043.83 23,035.70 23,043.83 269.7K
10:34 23,043.11 23,047.14 23,042.29 23,047.14 155.9K
10:35 23,046.20 23,048.44 23,046.20 23,048.44 166.8K
10:36 23,042.25 23,047.14 23,042.25 23,043.87 163.4K
10:37 23,045.20 23,055.07 23,045.20 23,055.07 216.5K
10:38 23,055.23 23,055.23 23,048.93 23,048.93 153.2K
10:39 23,051.12 23,058.33 23,051.12 23,057.03 304.9K
10:40 23,054.61 23,055.81 23,054.61 23,055.81 209.9K
10:41 23,061.55 23,067.62 23,060.09 23,066.47 227.4K
10:42 23,066.33 23,066.33 23,060.64 23,062.74 193.2K
10:43 23,060.54 23,061.53 23,058.06 23,061.53 227.1K
10:44 23,063.96 23,065.11 23,062.34 23,065.11 178.4K
10:45 23,064.08 23,066.67 23,061.54 23,066.67 142.5K
10:46 23,073.22 23,074.45 23,073.22 23,074.45 219.6K
10:47 23,077.58 23,077.58 23,068.56 23,068.76 146.2K
10:48 23,068.58 23,069.23 23,067.79 23,069.23 84.5K
10:49 23,070.68 23,070.68 23,063.50 23,063.50 169.6K
10:50 23,064.03 23,064.05 23,060.84 23,064.05 191.9K
10:51 23,064.32 23,066.21 23,059.75 23,059.75 114.0K
10:52 23,060.06 23,062.15 23,056.93 23,062.15 153.4K
10:53 23,061.48 23,064.23 23,060.95 23,060.95 142.2K
10:54 23,061.05 23,062.73 23,061.02 23,061.83 97.6K
10:55 23,062.60 23,062.60 23,059.20 23,059.63 162.5K
10:56 23,063.40 23,063.40 23,062.71 23,062.71 94.6K
10:57 23,065.13 23,076.26 23,065.13 23,076.26 197.0K
10:58 23,076.92 23,076.92 23,070.76 23,070.76 115.5K
10:59 23,070.66 23,080.54 23,070.66 23,079.56 117.2K
11:00 23,081.44 23,082.22 23,081.21 23,082.22 185.8K
11:01 23,086.69 23,092.91 23,086.69 23,092.57 209.8K
11:02 23,093.95 23,093.95 23,091.07 23,091.87 178.6K
11:03 23,090.49 23,091.78 23,089.97 23,091.78 148.0K
11:04 23,087.42 23,095.77 23,087.42 23,094.48 218.9K
11:05 23,093.27 23,093.34 23,092.27 23,092.27 94.3K
11:06 23,093.99 23,097.28 23,090.01 23,090.01 177.3K
11:07 23,089.12 23,092.81 23,089.12 23,092.81 151.7K
11:08 23,088.02 23,089.58 23,085.95 23,085.95 265.9K
11:09 23,085.75 23,085.75 23,081.12 23,081.47 219.0K
11:10 23,084.64 23,088.92 23,084.64 23,088.92 244.6K
11:11 23,089.61 23,103.28 23,089.61 23,103.28 313.5K
11:12 23,102.36 23,104.03 23,100.79 23,100.79 161.4K
11:13 23,101.15 23,102.78 23,101.15 23,101.48 137.3K
11:14 23,106.65 23,106.65 23,103.07 23,104.06 575.9K
11:15 23,103.89 23,107.44 23,103.89 23,107.44 412.9K
11:16 23,111.02 23,112.00 23,109.09 23,111.03 202.5K
11:17 23,106.93 23,110.63 23,106.93 23,108.14 179.9K
11:18 23,108.77 23,108.77 23,105.88 23,108.37 143.8K
11:19 23,107.89 23,109.26 23,101.99 23,101.99 217.2K
11:20 23,103.08 23,107.10 23,103.08 23,107.10 106.7K
11:21 23,103.10 23,107.57 23,103.10 23,107.57 145.9K
11:22 23,107.98 23,112.23 23,106.53 23,106.53 240.3K
11:23 23,109.24 23,112.32 23,109.24 23,109.47 170.7K
11:24 23,105.55 23,107.64 23,105.55 23,107.64 145.5K
11:25 23,107.36 23,107.36 23,098.07 23,098.07 157.7K
11:26 23,097.53 23,097.53 23,092.67 23,092.67 108.2K
11:27 23,092.31 23,092.31 23,080.67 23,080.67 232.2K
11:28 23,076.68 23,077.25 23,076.68 23,076.87 184.8K
11:29 23,085.13 23,085.13 23,077.45 23,077.45 202.6K
11:30 23,073.48 23,074.38 23,073.48 23,074.05 193.9K
11:31 23,074.69 23,075.15 23,072.11 23,072.58 215.6K
11:32 23,070.78 23,070.78 23,065.92 23,065.92 242.8K
11:33 23,066.43 23,067.59 23,065.73 23,067.59 154.1K
11:34 23,066.62 23,068.42 23,066.62 23,068.40 122.1K
11:35 23,068.04 23,068.04 23,062.44 23,062.44 170.8K
11:36 23,057.58 23,057.58 23,045.37 23,045.37 186.8K
11:37 23,046.44 23,053.26 23,046.44 23,053.26 134.9K
11:38 23,055.53 23,058.23 23,055.53 23,058.02 125.6K
11:39 23,058.92 23,058.92 23,054.93 23,057.05 123.0K
11:40 23,059.65 23,063.17 23,059.65 23,060.89 226.2K
11:41 23,059.90 23,061.60 23,057.38 23,057.38 185.9K
11:42 23,056.60 23,056.60 23,051.37 23,052.12 93.3K
11:43 23,051.96 23,051.96 23,048.82 23,048.82 111.1K
11:44 23,047.92 23,047.92 23,046.54 23,047.33 123.4K
11:45 23,048.36 23,052.73 23,045.14 23,052.73 124.4K
11:46 23,051.42 23,051.42 23,048.44 23,048.44 225.9K
11:47 23,052.47 23,054.09 23,051.70 23,052.47 443.3K
11:48 23,052.95 23,055.86 23,052.95 23,055.19 66.5K
11:49 23,059.59 23,062.08 23,059.59 23,061.05 145.8K
11:50 23,061.45 23,066.11 23,061.45 23,066.11 161.8K
11:51 23,069.13 23,075.52 23,069.13 23,074.75 178.7K
11:52 23,072.22 23,077.56 23,072.22 23,072.49 166.3K
11:53 23,072.21 23,079.26 23,072.21 23,079.26 111.2K
11:54 23,076.06 23,076.06 23,072.29 23,072.29 78.4K
11:55 23,077.04 23,077.56 23,075.87 23,077.56 113.2K
11:56 23,081.47 23,085.52 23,081.47 23,082.96 130.6K
11:57 23,081.78 23,081.78 23,074.83 23,074.83 128.3K
11:58 23,076.56 23,095.22 23,076.56 23,095.22 305.6K
11:59 23,095.82 23,112.23 23,095.82 23,112.23 667.1K
12:00 23,108.08 23,133.64 23,108.08 23,133.64 395.3K
12:01 23,137.49 23,156.79 23,137.49 23,156.79 392.6K
12:02 23,153.13 23,153.13 23,148.57 23,148.57 458.8K
12:03 23,144.36 23,144.36 23,120.19 23,120.19 241.0K
12:04 23,131.43 23,142.37 23,131.43 23,138.30 341.5K
12:05 23,138.50 23,138.50 23,124.55 23,124.55 174.1K
12:06 23,119.36 23,131.43 23,119.36 23,126.06 178.4K
12:07 23,129.56 23,138.17 23,129.56 23,138.17 105.3K
12:08 23,137.60 23,138.03 23,134.36 23,136.56 203.6K
12:09 23,138.73 23,138.73 23,128.35 23,128.35 114.7K
12:10 23,130.55 23,140.14 23,130.55 23,133.68 146.2K
12:11 23,130.32 23,134.00 23,126.08 23,134.00 138.3K
12:12 23,140.47 23,142.05 23,139.50 23,140.22 144.8K
12:13 23,143.68 23,143.68 23,137.02 23,140.20 184.8K
12:14 23,138.31 23,138.79 23,135.09 23,135.09 175.9K
12:15 23,134.36 23,134.36 23,125.85 23,125.85 218.9K
12:16 23,127.16 23,128.01 23,107.60 23,107.60 243.4K
12:17 23,108.80 23,112.02 23,108.80 23,111.05 215.3K
12:18 23,113.81 23,120.00 23,113.81 23,119.73 150.4K
12:19 23,118.77 23,118.77 23,113.16 23,115.99 153.5K
12:20 23,114.98 23,125.12 23,114.98 23,122.91 292.5K
12:21 23,125.32 23,131.35 23,122.45 23,129.96 215.9K
12:22 23,124.78 23,126.45 23,121.55 23,121.55 180.1K
12:23 23,123.89 23,134.59 23,123.89 23,132.33 227.6K
12:24 23,129.89 23,132.50 23,129.10 23,132.50 170.9K
12:25 23,131.69 23,131.69 23,120.90 23,124.82 139.3K
12:26 23,118.40 23,118.40 23,112.06 23,112.06 348.3K
12:27 23,110.41 23,117.48 23,110.41 23,115.89 154.4K
12:28 23,108.59 23,113.06 23,108.59 23,108.90 289.5K
12:29 23,108.32 23,108.32 23,100.13 23,100.13 233.4K
12:30 23,103.93 23,107.47 23,102.35 23,107.47 199.6K
12:31 23,102.48 23,102.48 23,098.63 23,099.96 172.5K
12:32 23,100.82 23,115.31 23,100.82 23,115.31 280.4K
12:33 23,109.50 23,114.64 23,106.26 23,114.64 217.5K
12:34 23,120.92 23,120.92 23,102.95 23,102.95 180.5K
12:35 23,104.22 23,106.41 23,100.23 23,100.23 141.5K
12:36 23,098.91 23,098.91 23,091.90 23,091.90 160.1K
12:37 23,093.47 23,093.86 23,092.58 23,093.23 137.8K
12:38 23,094.05 23,094.05 23,088.40 23,092.48 278.2K
12:39 23,091.24 23,093.75 23,090.65 23,090.65 137.3K
12:40 23,088.40 23,088.40 23,084.01 23,084.01 146.2K
12:41 23,083.80 23,083.80 23,074.17 23,074.71 184.9K
12:42 23,076.97 23,092.52 23,076.97 23,092.52 176.9K
12:43 23,098.64 23,098.64 23,095.01 23,096.77 110.2K
12:44 23,095.10 23,102.20 23,095.10 23,102.20 134.4K
12:45 23,102.52 23,105.56 23,102.21 23,103.07 196.3K
12:46 23,102.72 23,106.54 23,102.72 23,106.00 203.3K
12:47 23,107.07 23,108.50 23,106.86 23,108.50 83.5K
12:48 23,105.89 23,105.89 23,097.98 23,097.98 175.4K
12:49 23,098.04 23,111.10 23,098.04 23,108.61 124.3K
12:50 23,107.29 23,107.29 23,096.45 23,096.45 126.6K
12:51 23,102.18 23,103.35 23,099.92 23,099.92 109.3K
12:52 23,097.24 23,097.24 23,091.73 23,092.06 107.7K
12:53 23,098.35 23,104.78 23,098.35 23,103.82 217.2K
12:54 23,108.13 23,108.13 23,107.23 23,107.86 79.9K
12:55 23,105.77 23,109.72 23,105.77 23,106.54 140.9K
12:56 23,106.62 23,111.56 23,106.27 23,106.27 117.5K
12:57 23,107.96 23,111.53 23,107.70 23,111.53 54.9K
12:58 23,112.70 23,116.41 23,111.52 23,116.23 139.0K
12:59 23,114.94 23,114.94 23,110.18 23,110.18 124.4K
13:00 23,110.66 23,120.66 23,110.66 23,117.17 115.4K
13:01 23,119.39 23,119.39 23,112.95 23,114.72 178.3K
13:02 23,113.08 23,113.30 23,107.79 23,107.79 71.9K
13:03 23,107.03 23,115.26 23,107.03 23,115.13 108.3K
13:04 23,115.06 23,115.06 23,111.94 23,112.78 98.3K
13:05 23,122.54 23,122.81 23,121.44 23,121.44 212.4K
13:06 23,119.38 23,119.38 23,113.17 23,113.17 109.1K
13:07 23,109.89 23,110.31 23,107.51 23,110.31 144.1K
13:08 23,107.59 23,120.51 23,107.59 23,120.51 508.5K
13:09 23,121.43 23,121.43 23,111.58 23,114.17 220.4K
13:10 23,111.25 23,111.25 23,094.94 23,094.94 158.2K
13:11 23,091.67 23,091.67 23,082.97 23,082.97 276.3K
13:12 23,082.18 23,085.15 23,079.80 23,084.61 151.4K
13:13 23,090.53 23,090.53 23,082.87 23,082.87 160.1K
13:14 23,080.80 23,080.80 23,069.83 23,071.74 134.1K
13:15 23,074.76 23,074.76 23,055.17 23,055.17 218.3K
13:16 23,049.37 23,049.37 23,032.00 23,037.78 370.7K
13:17 23,042.43 23,042.43 23,037.29 23,042.07 247.5K
13:18 23,046.26 23,049.62 23,046.26 23,049.62 176.9K
13:19 23,060.56 23,063.04 23,058.63 23,063.04 142.5K
13:20 23,068.27 23,068.27 23,052.90 23,053.49 214.7K
13:21 23,047.85 23,047.85 23,036.88 23,040.06 267.5K
13:22 23,043.56 23,047.18 23,039.52 23,046.78 173.3K
13:23 23,038.72 23,040.32 23,033.62 23,040.32 127.4K
13:24 23,041.02 23,045.69 23,041.02 23,045.69 149.1K
13:25 23,038.70 23,040.78 23,038.35 23,040.14 113.3K
13:26 23,054.42 23,069.54 23,054.42 23,057.11 770.8K
13:27 23,053.77 23,053.77 23,039.37 23,039.37 321.4K
13:28 23,040.29 23,040.29 23,027.59 23,028.58 185.7K
13:29 23,029.06 23,029.06 23,020.43 23,023.41 122.1K
13:30 23,022.56 23,024.73 23,020.95 23,020.95 62.1K
13:31 23,022.37 23,022.37 23,015.37 23,019.69 211.7K
13:32 23,023.52 23,029.50 23,020.97 23,020.97 341.2K
13:33 23,023.89 23,023.99 23,020.39 23,020.39 119.1K
13:34 23,016.83 23,016.83 23,005.89 23,014.81 195.8K
13:35 23,019.50 23,024.95 23,018.61 23,024.95 158.7K
13:36 23,025.56 23,036.43 23,025.02 23,036.43 321.0K
13:37 23,040.77 23,041.16 23,029.16 23,029.16 105.0K
13:38 23,026.99 23,028.64 23,026.99 23,028.28 112.7K
13:39 23,026.71 23,026.71 23,023.21 23,024.21 148.9K
13:40 23,023.82 23,024.96 23,019.57 23,019.57 147.1K
13:41 23,012.19 23,020.06 23,012.19 23,020.06 119.4K
13:42 23,020.85 23,020.85 23,013.35 23,013.35 120.8K
13:43 23,013.07 23,016.92 23,009.73 23,009.73 142.1K
13:44 23,010.71 23,015.99 23,010.71 23,014.68 159.6K
13:45 23,017.60 23,017.60 23,011.02 23,011.02 72.3K
13:46 23,007.31 23,007.31 23,006.11 23,006.74 88.6K
13:47 23,006.38 23,014.31 23,006.38 23,012.02 79.6K
13:48 23,015.74 23,015.74 23,002.25 23,002.25 121.4K
13:49 22,999.86 22,999.86 22,992.90 22,992.90 186.9K
13:50 22,993.74 22,999.82 22,993.74 22,998.27 101.0K
13:51 22,996.30 22,996.30 22,991.35 22,991.35 142.3K
13:52 22,990.79 22,992.36 22,990.79 22,991.61 139.3K
13:53 22,994.95 22,994.95 22,990.79 22,990.79 103.4K
13:54 22,993.16 23,000.13 22,991.38 23,000.13 109.3K
13:55 23,000.63 23,000.81 22,998.22 23,000.81 177.0K
13:56 23,002.90 23,004.82 23,002.89 23,002.89 113.7K
13:57 22,998.82 22,998.82 22,990.39 22,990.39 167.8K
13:58 22,987.79 22,989.89 22,987.79 22,989.89 112.9K
13:59 22,992.90 22,992.90 22,986.75 22,986.75 150.0K
14:00 22,984.89 22,990.56 22,984.89 22,990.56 83.8K
14:01 22,986.70 22,986.70 22,982.84 22,983.33 155.7K
14:02 22,985.56 22,986.00 22,985.47 22,985.47 95.0K
14:03 22,988.80 23,002.40 22,988.80 23,002.40 148.5K
14:04 23,003.58 23,015.50 23,003.58 23,015.50 213.7K
14:05 23,017.88 23,021.70 23,017.88 23,021.70 141.6K
14:06 23,026.10 23,032.66 23,026.10 23,031.52 192.4K
14:07 23,030.88 23,031.67 23,027.54 23,031.67 144.6K
14:08 23,031.50 23,031.50 23,021.53 23,021.53 143.6K
14:09 23,020.71 23,026.43 23,020.71 23,025.85 101.8K
14:10 23,024.45 23,024.45 23,021.90 23,023.71 145.3K
14:11 23,022.24 23,028.00 23,022.24 23,025.69 164.1K
14:12 23,027.50 23,032.24 23,027.50 23,028.85 152.8K
14:13 23,029.18 23,032.14 23,026.77 23,026.77 194.8K
14:14 23,030.66 23,035.52 23,030.66 23,034.01 169.7K
14:15 23,037.22 23,040.19 23,037.22 23,040.19 226.1K
14:16 23,036.99 23,038.21 23,034.01 23,034.01 122.2K
14:17 23,033.88 23,034.67 23,030.73 23,034.67 134.5K
14:18 23,036.97 23,039.07 23,028.96 23,028.96 197.0K
14:19 23,033.03 23,037.30 23,033.03 23,037.30 96.4K
14:20 23,034.18 23,034.18 23,030.90 23,030.90 106.2K
14:21 23,031.48 23,039.95 23,031.48 23,039.95 210.6K
14:22 23,039.90 23,044.64 23,037.39 23,044.64 162.9K
14:23 23,044.78 23,053.29 23,044.78 23,051.82 239.1K
14:24 23,050.57 23,052.44 23,041.81 23,041.81 170.4K
14:25 23,040.76 23,043.08 23,040.76 23,043.08 209.7K
14:26 23,042.06 23,046.30 23,042.06 23,044.69 133.9K
14:27 23,042.92 23,042.92 23,037.24 23,039.21 91.0K
14:28 23,040.02 23,044.97 23,040.02 23,042.67 135.2K
14:29 23,044.51 23,046.49 23,042.64 23,042.64 144.0K
14:30 23,043.52 23,045.02 23,042.09 23,042.09 112.4K
14:31 23,039.36 23,047.38 23,039.36 23,047.38 177.1K
14:32 23,045.98 23,052.41 23,045.98 23,052.41 155.4K
14:33 23,052.83 23,052.86 23,051.86 23,052.86 148.4K
14:34 23,049.70 23,050.78 23,048.37 23,050.78 120.4K
14:35 23,053.41 23,056.09 23,053.41 23,054.44 123.4K
14:36 23,052.99 23,060.24 23,052.99 23,060.24 134.9K
14:37 23,059.02 23,059.02 23,056.86 23,058.40 183.5K
14:38 23,055.71 23,055.71 23,047.98 23,047.98 233.3K
14:39 23,044.91 23,044.91 23,042.22 23,042.22 139.9K
14:40 23,043.58 23,052.06 23,043.58 23,052.06 171.7K
14:41 23,054.39 23,054.39 23,051.56 23,051.65 150.6K
14:42 23,054.81 23,059.94 23,053.25 23,059.94 151.2K
14:43 23,059.94 23,063.12 23,059.94 23,061.66 124.8K
14:44 23,062.70 23,063.45 23,059.70 23,059.70 117.9K
14:45 23,056.01 23,058.77 23,056.01 23,056.34 133.7K
14:46 23,055.65 23,061.39 23,055.65 23,061.39 157.9K
14:47 23,063.79 23,063.79 23,058.20 23,058.20 118.8K
14:48 23,057.34 23,057.51 23,051.70 23,051.70 200.5K
14:49 23,051.40 23,052.04 23,049.14 23,049.14 103.0K
14:50 23,052.23 23,065.08 23,052.23 23,065.08 339.4K
14:51 23,064.13 23,064.13 23,060.66 23,060.66 112.5K
14:52 23,059.04 23,059.04 23,056.53 23,056.53 109.9K
14:53 23,054.86 23,057.96 23,054.86 23,057.36 139.3K
14:54 23,057.00 23,057.00 23,052.84 23,052.84 221.2K
14:55 23,054.96 23,062.00 23,054.96 23,062.00 244.5K
14:56 23,064.64 23,066.65 23,064.64 23,065.95 214.6K
14:57 23,067.29 23,067.29 23,065.28 23,065.28 135.3K
14:58 23,064.22 23,069.78 23,064.22 23,068.20 122.6K
14:59 23,067.59 23,067.59 23,064.89 23,064.89 85.9K
15:00 23,064.29 23,073.93 23,062.15 23,073.93 228.9K
15:01 23,076.23 23,076.23 23,073.29 23,074.24 105.5K
15:02 23,070.15 23,071.47 23,070.15 23,071.47 221.8K
15:03 23,068.50 23,068.50 23,064.22 23,064.22 119.1K
15:04 23,066.16 23,071.73 23,066.16 23,071.73 136.8K
15:05 23,071.67 23,072.99 23,070.52 23,070.52 105.3K
15:06 23,070.13 23,070.13 23,067.87 23,067.87 111.9K
15:07 23,065.22 23,065.22 23,057.66 23,057.66 215.1K
15:08 23,056.05 23,056.05 23,050.11 23,050.11 126.6K
15:09 23,049.56 23,050.36 23,049.24 23,050.28 125.2K
15:10 23,051.27 23,051.78 23,049.84 23,051.78 130.2K
15:11 23,052.88 23,052.88 23,050.91 23,050.91 126.5K
15:12 23,049.73 23,049.73 23,045.23 23,045.23 107.4K
15:13 23,048.62 23,048.62 23,045.35 23,047.87 116.4K
15:14 23,048.52 23,049.77 23,043.43 23,043.43 222.7K
15:15 23,043.81 23,045.82 23,043.81 23,045.82 110.6K
15:16 23,041.43 23,045.72 23,041.43 23,042.52 209.9K
15:17 23,039.40 23,039.40 23,029.08 23,029.60 235.0K
15:18 23,030.02 23,030.02 23,016.81 23,016.81 214.2K
15:19 23,016.74 23,022.58 23,016.18 23,022.58 236.7K
15:20 23,023.95 23,028.87 23,023.95 23,026.15 199.8K
15:21 23,021.63 23,021.63 23,010.02 23,010.02 161.8K
15:22 23,009.73 23,009.73 23,003.98 23,005.99 208.6K
15:23 23,004.15 23,008.84 23,003.74 23,008.84 94.2K
15:24 23,010.30 23,014.42 23,010.30 23,014.42 226.3K
15:25 23,015.61 23,021.54 23,015.61 23,020.71 204.4K
15:26 23,021.24 23,025.48 23,020.52 23,023.16 183.9K
15:27 23,016.64 23,016.64 23,006.24 23,008.19 236.2K
15:28 23,006.71 23,010.94 23,006.71 23,009.87 143.3K
15:29 23,006.90 23,006.90 23,003.87 23,004.77 133.9K
15:30 23,002.05 23,006.71 22,993.82 23,006.71 350.4K
15:31 23,012.95 23,012.95 23,008.42 23,009.97 336.4K
15:32 23,012.17 23,012.17 23,006.74 23,007.81 175.4K
15:33 23,009.76 23,012.11 23,006.55 23,010.51 191.4K
15:34 23,009.02 23,009.39 23,006.63 23,008.98 230.7K
15:35 23,007.57 23,008.43 22,998.20 23,008.43 239.9K
15:36 23,006.06 23,006.06 23,002.99 23,003.28 210.6K
15:37 23,004.45 23,006.43 23,002.50 23,006.43 180.8K
15:38 23,009.68 23,009.68 23,003.22 23,003.81 251.7K
15:39 22,998.51 22,998.51 22,993.98 22,993.98 233.6K
15:40 22,997.02 23,005.94 22,996.62 23,005.94 353.6K
15:41 23,003.63 23,014.28 23,003.63 23,014.28 285.8K
15:42 23,015.93 23,027.19 23,015.93 23,027.19 441.1K
15:43 23,025.86 23,029.10 23,025.86 23,029.10 238.5K
15:44 23,027.73 23,038.90 23,027.73 23,038.90 289.2K
15:45 23,033.44 23,035.88 23,033.43 23,035.88 276.7K
15:46 23,043.09 23,044.86 23,038.54 23,038.54 428.4K
15:47 23,036.88 23,038.71 23,034.98 23,038.71 360.0K
15:48 23,040.42 23,040.42 23,037.58 23,037.58 269.6K
15:49 23,037.00 23,045.87 23,037.00 23,045.87 425.8K
15:50 23,042.64 23,042.64 23,037.91 23,042.47 1,279.1K
15:51 23,038.04 23,038.04 23,026.52 23,026.52 644.8K
15:52 23,032.15 23,033.92 23,028.72 23,028.72 587.0K
15:53 23,025.04 23,036.14 23,025.04 23,036.14 585.5K
15:54 23,038.46 23,048.23 23,038.46 23,048.23 691.5K
15:55 23,039.10 23,039.10 23,035.14 23,037.38 1,054.4K
15:56 23,034.75 23,042.88 23,034.75 23,042.88 1,021.8K
15:57 23,043.58 23,046.08 23,043.09 23,044.59 937.9K
15:58 23,042.69 23,042.69 23,034.15 23,035.37 1,189.8K
15:59 23,034.53 23,035.78 23,031.91 23,031.91 1,453.1K
16:00 23,041.31 23,041.31 23,041.31 23,041.31 61,241.3K
16:01 23,041.31 23,041.31 23,041.31 23,041.31 97.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available