S&P/TSX Composite ESG

GSPXESG
🏛️ canada →
28,177.92
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 24,008.39 24,044.46 24,008.39 24,044.46 13,389.1K
09:31 24,055.50 24,075.47 24,055.50 24,066.97 421.9K
09:32 24,067.07 24,078.65 24,067.07 24,067.19 337.3K
09:33 24,067.02 24,067.02 24,057.18 24,057.18 293.8K
09:34 24,051.37 24,058.99 24,051.37 24,057.31 329.1K
09:35 24,060.02 24,060.02 24,044.77 24,052.65 341.5K
09:36 24,054.53 24,072.72 24,054.53 24,069.04 310.0K
09:37 24,073.16 24,084.11 24,072.81 24,084.11 225.0K
09:38 24,086.04 24,097.61 24,086.04 24,094.75 303.7K
09:39 24,095.66 24,097.21 24,093.77 24,097.21 247.0K
09:40 24,103.46 24,107.69 24,097.66 24,107.69 249.6K
09:41 24,101.93 24,107.06 24,097.74 24,102.17 235.8K
09:42 24,109.58 24,109.58 24,101.37 24,105.59 287.1K
09:43 24,108.75 24,124.85 24,108.75 24,124.85 237.6K
09:44 24,122.01 24,122.01 24,118.09 24,118.09 190.0K
09:45 24,119.20 24,119.20 24,110.25 24,113.84 314.1K
09:46 24,106.68 24,106.68 24,095.59 24,095.59 221.7K
09:47 24,093.70 24,102.80 24,093.70 24,102.80 226.7K
09:48 24,112.01 24,117.90 24,112.01 24,117.90 210.6K
09:49 24,116.07 24,121.59 24,116.07 24,121.59 178.9K
09:50 24,121.14 24,125.74 24,120.08 24,125.74 187.2K
09:51 24,125.51 24,126.84 24,123.43 24,126.84 197.4K
09:52 24,125.40 24,128.85 24,125.40 24,128.85 219.2K
09:53 24,135.00 24,135.00 24,131.01 24,131.01 309.4K
09:54 24,133.04 24,138.85 24,133.04 24,138.34 213.2K
09:55 24,144.15 24,144.15 24,133.52 24,133.52 208.9K
09:56 24,136.40 24,143.55 24,136.40 24,140.73 241.8K
09:57 24,143.64 24,149.44 24,143.64 24,149.44 197.3K
09:58 24,143.74 24,143.74 24,139.23 24,143.51 209.3K
09:59 24,148.37 24,150.36 24,138.65 24,138.65 256.7K
10:00 24,141.10 24,152.90 24,141.10 24,152.90 184.3K
10:01 24,148.79 24,156.62 24,148.79 24,156.62 230.8K
10:02 24,156.34 24,157.22 24,153.25 24,153.25 182.2K
10:03 24,148.97 24,148.97 24,146.07 24,146.07 251.7K
10:04 24,149.84 24,151.84 24,145.33 24,145.33 178.2K
10:05 24,146.48 24,146.48 24,139.37 24,144.10 179.5K
10:06 24,146.21 24,147.53 24,146.18 24,146.74 161.9K
10:07 24,150.05 24,153.15 24,147.05 24,153.15 294.2K
10:08 24,154.45 24,155.40 24,153.29 24,153.29 148.7K
10:09 24,153.53 24,153.53 24,150.37 24,150.37 144.2K
10:10 24,148.95 24,148.95 24,145.51 24,145.51 297.3K
10:11 24,147.95 24,148.14 24,146.21 24,147.78 140.3K
10:12 24,146.68 24,148.49 24,145.85 24,148.49 140.6K
10:13 24,149.88 24,154.31 24,149.88 24,153.73 139.0K
10:14 24,154.47 24,157.34 24,154.47 24,156.47 162.8K
10:15 24,157.51 24,158.94 24,154.24 24,154.24 155.4K
10:16 24,152.30 24,154.19 24,152.30 24,153.47 185.2K
10:17 24,156.50 24,160.04 24,155.09 24,160.04 219.7K
10:18 24,168.36 24,174.72 24,168.36 24,174.72 262.6K
10:19 24,178.11 24,184.43 24,178.11 24,184.43 271.9K
10:20 24,186.97 24,193.61 24,186.97 24,193.61 172.1K
10:21 24,191.58 24,194.44 24,191.58 24,191.95 148.4K
10:22 24,191.54 24,193.84 24,190.25 24,193.84 191.6K
10:23 24,193.82 24,199.43 24,193.82 24,199.43 134.6K
10:24 24,201.29 24,202.45 24,201.29 24,201.46 146.9K
10:25 24,197.67 24,200.15 24,197.36 24,200.15 222.0K
10:26 24,199.82 24,199.82 24,191.76 24,191.76 155.4K
10:27 24,189.91 24,189.91 24,184.14 24,184.14 148.8K
10:28 24,179.69 24,180.44 24,178.15 24,178.15 167.6K
10:29 24,177.16 24,177.16 24,175.13 24,175.13 124.4K
10:30 24,173.75 24,177.91 24,173.75 24,176.77 154.0K
10:31 24,178.21 24,179.17 24,176.60 24,177.38 124.0K
10:32 24,178.20 24,178.20 24,173.93 24,173.93 126.7K
10:33 24,174.67 24,174.67 24,171.19 24,171.19 181.1K
10:34 24,172.04 24,173.38 24,171.88 24,171.88 126.4K
10:35 24,169.53 24,169.53 24,166.97 24,166.97 185.7K
10:36 24,168.57 24,171.52 24,168.39 24,168.39 139.7K
10:37 24,170.33 24,172.49 24,169.94 24,172.49 149.9K
10:38 24,172.79 24,174.42 24,172.79 24,174.22 100.0K
10:39 24,174.33 24,180.75 24,174.33 24,180.75 310.6K
10:40 24,180.88 24,188.25 24,180.88 24,188.25 116.2K
10:41 24,188.10 24,188.48 24,187.96 24,188.48 122.4K
10:42 24,187.47 24,188.21 24,187.47 24,187.67 126.9K
10:43 24,190.31 24,190.31 24,187.47 24,187.47 125.5K
10:44 24,187.46 24,187.46 24,180.39 24,180.39 132.4K
10:45 24,180.32 24,183.61 24,180.32 24,183.61 82.9K
10:46 24,182.54 24,182.54 24,180.29 24,181.05 116.5K
10:47 24,179.09 24,179.09 24,175.82 24,175.82 122.8K
10:48 24,176.92 24,180.73 24,176.92 24,180.73 104.4K
10:49 24,180.32 24,180.32 24,177.41 24,177.41 144.8K
10:50 24,176.66 24,176.66 24,173.01 24,174.74 348.3K
10:51 24,180.71 24,182.62 24,180.71 24,181.83 125.3K
10:52 24,179.57 24,181.65 24,179.57 24,180.48 111.0K
10:53 24,181.86 24,190.63 24,181.86 24,190.63 107.2K
10:54 24,189.95 24,190.81 24,187.48 24,187.48 91.3K
10:55 24,188.32 24,189.37 24,188.14 24,188.25 95.1K
10:56 24,188.67 24,193.62 24,188.67 24,193.62 107.0K
10:57 24,195.68 24,195.68 24,194.28 24,194.28 128.0K
10:58 24,194.17 24,194.17 24,190.33 24,190.38 141.0K
10:59 24,192.10 24,194.00 24,192.10 24,194.00 143.2K
11:00 24,195.01 24,196.11 24,194.98 24,196.11 162.6K
11:01 24,195.00 24,195.00 24,190.35 24,190.35 144.1K
11:02 24,189.95 24,195.94 24,189.95 24,195.94 207.3K
11:03 24,196.06 24,202.06 24,196.06 24,202.06 138.8K
11:04 24,203.27 24,207.70 24,203.27 24,207.53 144.1K
11:05 24,211.53 24,213.64 24,211.23 24,211.23 173.9K
11:06 24,211.71 24,212.22 24,210.87 24,212.22 150.7K
11:07 24,212.45 24,219.07 24,212.45 24,219.07 87.0K
11:08 24,220.27 24,223.29 24,220.27 24,222.28 123.0K
11:09 24,219.22 24,219.22 24,213.82 24,213.82 122.9K
11:10 24,212.36 24,214.35 24,212.36 24,214.35 108.0K
11:11 24,216.89 24,221.23 24,216.89 24,219.34 106.6K
11:12 24,219.64 24,219.64 24,215.41 24,215.41 92.6K
11:13 24,213.45 24,219.61 24,213.45 24,219.55 140.0K
11:14 24,222.83 24,222.83 24,221.78 24,221.88 140.2K
11:15 24,221.57 24,221.60 24,221.14 24,221.46 98.8K
11:16 24,221.40 24,224.53 24,221.40 24,224.53 115.3K
11:17 24,226.76 24,229.19 24,226.76 24,228.93 122.3K
11:18 24,229.22 24,229.22 24,227.25 24,227.25 73.5K
11:19 24,226.22 24,226.22 24,221.43 24,222.65 83.6K
11:20 24,223.78 24,224.24 24,222.37 24,222.37 70.2K
11:21 24,222.15 24,226.94 24,222.15 24,226.94 143.9K
11:22 24,230.66 24,232.28 24,230.66 24,231.68 146.9K
11:23 24,233.33 24,234.85 24,233.33 24,234.25 152.6K
11:24 24,233.91 24,233.91 24,232.28 24,232.76 88.6K
11:25 24,228.06 24,228.06 24,225.24 24,225.24 128.7K
11:26 24,226.35 24,228.62 24,226.35 24,228.62 86.3K
11:27 24,225.79 24,227.86 24,225.37 24,225.37 68.2K
11:28 24,224.27 24,225.48 24,224.13 24,225.48 192.1K
11:29 24,226.61 24,227.41 24,224.42 24,224.42 94.8K
11:30 24,223.88 24,223.88 24,221.87 24,222.50 113.6K
11:31 24,220.84 24,221.09 24,220.80 24,221.07 178.1K
11:32 24,220.29 24,223.08 24,219.87 24,221.59 95.9K
11:33 24,221.57 24,225.66 24,221.57 24,225.66 147.5K
11:34 24,228.45 24,230.05 24,228.17 24,228.17 165.7K
11:35 24,226.83 24,226.83 24,218.80 24,218.80 127.7K
11:36 24,219.93 24,227.07 24,219.57 24,227.07 108.8K
11:37 24,224.62 24,224.82 24,223.00 24,224.82 129.4K
11:38 24,225.65 24,226.51 24,225.65 24,226.51 50.8K
11:39 24,226.14 24,226.14 24,221.99 24,221.99 69.6K
11:40 24,224.17 24,224.17 24,222.83 24,223.46 90.1K
11:41 24,223.68 24,224.51 24,222.45 24,224.51 91.5K
11:42 24,223.65 24,223.65 24,222.30 24,222.30 79.1K
11:43 24,222.67 24,222.67 24,221.73 24,222.58 84.5K
11:44 24,222.26 24,224.93 24,222.19 24,222.19 115.6K
11:45 24,221.74 24,224.60 24,221.74 24,224.33 75.2K
11:46 24,225.11 24,226.48 24,224.35 24,224.35 127.7K
11:47 24,224.34 24,229.06 24,224.34 24,229.05 152.0K
11:48 24,228.21 24,231.48 24,228.08 24,231.48 112.6K
11:49 24,232.49 24,232.49 24,229.06 24,229.06 89.3K
11:50 24,227.65 24,227.65 24,224.16 24,224.16 104.5K
11:51 24,223.00 24,223.47 24,221.82 24,223.47 105.6K
11:52 24,222.95 24,223.30 24,221.60 24,221.65 84.1K
11:53 24,221.65 24,221.65 24,217.90 24,217.90 75.5K
11:54 24,219.32 24,227.43 24,219.32 24,223.94 111.1K
11:55 24,223.73 24,225.00 24,223.43 24,225.00 78.5K
11:56 24,225.94 24,225.94 24,224.66 24,224.66 72.1K
11:57 24,224.31 24,225.95 24,223.95 24,225.95 82.2K
11:58 24,228.89 24,229.72 24,228.89 24,229.72 75.5K
11:59 24,231.72 24,234.43 24,231.72 24,234.24 108.1K
12:00 24,234.74 24,234.74 24,232.75 24,234.53 102.3K
12:01 24,235.72 24,235.82 24,234.67 24,234.67 125.3K
12:02 24,233.94 24,233.94 24,232.68 24,232.80 99.5K
12:03 24,232.77 24,232.98 24,232.58 24,232.68 103.5K
12:04 24,232.86 24,232.86 24,230.28 24,230.28 92.9K
12:05 24,229.32 24,236.07 24,229.32 24,236.07 103.4K
12:06 24,236.93 24,243.32 24,236.93 24,243.00 98.6K
12:07 24,241.87 24,241.87 24,239.47 24,240.07 96.2K
12:08 24,240.35 24,241.14 24,240.35 24,241.14 155.8K
12:09 24,239.43 24,239.54 24,237.99 24,239.54 89.4K
12:10 24,243.33 24,244.56 24,243.33 24,244.07 115.2K
12:11 24,242.55 24,243.94 24,242.16 24,243.94 82.9K
12:12 24,243.33 24,243.38 24,241.55 24,241.55 75.7K
12:13 24,241.69 24,245.57 24,241.48 24,245.57 126.6K
12:14 24,244.93 24,247.60 24,244.93 24,247.31 51.4K
12:15 24,246.01 24,249.70 24,246.01 24,249.70 101.0K
12:16 24,249.94 24,249.94 24,247.47 24,247.47 71.6K
12:17 24,250.14 24,251.04 24,250.14 24,251.00 86.4K
12:18 24,251.09 24,251.18 24,249.47 24,249.47 108.0K
12:19 24,245.99 24,246.70 24,245.22 24,246.70 71.3K
12:20 24,246.24 24,247.81 24,243.53 24,247.81 92.6K
12:21 24,247.42 24,247.55 24,245.43 24,245.43 75.2K
12:22 24,245.37 24,247.36 24,244.69 24,247.36 112.9K
12:23 24,248.30 24,249.85 24,248.30 24,249.71 68.3K
12:24 24,249.97 24,250.40 24,249.17 24,249.93 97.5K
12:25 24,248.32 24,249.62 24,245.58 24,249.43 100.6K
12:26 24,248.77 24,248.77 24,247.42 24,248.11 41.7K
12:27 24,248.38 24,248.38 24,246.25 24,246.25 85.8K
12:28 24,244.92 24,246.12 24,244.90 24,246.12 112.8K
12:29 24,246.20 24,249.35 24,246.20 24,249.35 52.0K
12:30 24,247.78 24,250.64 24,247.78 24,249.94 123.0K
12:31 24,250.01 24,251.32 24,249.87 24,249.87 74.8K
12:32 24,249.83 24,251.10 24,249.83 24,251.10 63.3K
12:33 24,246.67 24,246.67 24,244.91 24,244.91 79.1K
12:34 24,244.69 24,245.58 24,243.47 24,245.58 52.0K
12:35 24,245.88 24,245.88 24,241.37 24,242.20 98.1K
12:36 24,242.28 24,243.36 24,242.28 24,243.36 82.5K
12:37 24,244.08 24,248.09 24,244.08 24,248.09 112.2K
12:38 24,252.85 24,253.83 24,252.31 24,252.31 108.9K
12:39 24,252.58 24,252.58 24,251.34 24,251.34 57.3K
12:40 24,250.69 24,252.04 24,250.69 24,251.64 72.7K
12:41 24,251.46 24,251.83 24,250.07 24,250.07 80.7K
12:42 24,249.12 24,251.82 24,249.12 24,250.90 79.6K
12:43 24,250.89 24,250.89 24,247.93 24,250.19 84.6K
12:44 24,251.35 24,251.35 24,249.85 24,249.98 116.3K
12:45 24,252.19 24,253.34 24,252.19 24,253.34 72.6K
12:46 24,253.11 24,255.46 24,252.08 24,254.50 94.5K
12:47 24,253.22 24,253.98 24,253.22 24,253.44 57.7K
12:48 24,252.51 24,253.22 24,251.61 24,253.22 76.5K
12:49 24,253.46 24,253.46 24,251.64 24,251.64 65.3K
12:50 24,251.67 24,251.67 24,248.93 24,248.93 52.8K
12:51 24,247.12 24,247.35 24,246.03 24,247.35 102.1K
12:52 24,251.34 24,251.34 24,250.77 24,250.94 94.2K
12:53 24,250.69 24,252.22 24,250.69 24,251.53 72.0K
12:54 24,251.25 24,251.25 24,250.46 24,250.46 86.0K
12:55 24,250.32 24,250.32 24,249.08 24,249.08 55.7K
12:56 24,248.71 24,249.02 24,247.91 24,249.02 63.5K
12:57 24,248.42 24,248.42 24,247.13 24,247.44 89.2K
12:58 24,248.52 24,249.52 24,248.09 24,248.09 123.9K
12:59 24,247.95 24,249.69 24,247.87 24,249.69 90.5K
13:00 24,250.46 24,252.41 24,250.46 24,251.63 121.2K
13:01 24,250.32 24,254.38 24,250.32 24,254.38 100.6K
13:02 24,255.42 24,256.28 24,255.29 24,255.29 59.6K
13:03 24,254.16 24,259.14 24,254.16 24,259.12 136.2K
13:04 24,259.86 24,262.79 24,259.86 24,262.26 115.5K
13:05 24,260.67 24,260.67 24,258.60 24,258.60 115.9K
13:06 24,257.53 24,260.82 24,257.53 24,260.82 84.0K
13:07 24,260.48 24,262.21 24,260.48 24,261.85 88.6K
13:08 24,262.58 24,262.58 24,262.35 24,262.35 68.7K
13:09 24,261.54 24,261.54 24,259.48 24,259.48 75.6K
13:10 24,259.78 24,261.36 24,258.26 24,260.25 145.6K
13:11 24,259.23 24,259.76 24,257.90 24,257.90 103.8K
13:12 24,257.48 24,257.48 24,255.51 24,255.51 62.2K
13:13 24,254.87 24,255.24 24,254.18 24,255.24 98.7K
13:14 24,254.96 24,258.03 24,254.72 24,258.03 79.1K
13:15 24,256.44 24,257.30 24,256.44 24,257.27 109.5K
13:16 24,255.72 24,255.96 24,255.24 24,255.70 108.3K
13:17 24,255.00 24,255.00 24,251.26 24,251.26 73.8K
13:18 24,251.79 24,252.39 24,250.32 24,250.32 119.2K
13:19 24,250.23 24,252.82 24,250.23 24,252.82 77.2K
13:20 24,253.11 24,254.06 24,252.82 24,253.73 68.4K
13:21 24,253.11 24,253.72 24,253.11 24,253.72 77.3K
13:22 24,254.14 24,255.83 24,254.14 24,254.67 114.9K
13:23 24,254.81 24,257.37 24,254.81 24,256.96 72.2K
13:24 24,256.59 24,256.62 24,256.19 24,256.19 56.7K
13:25 24,256.45 24,256.45 24,253.94 24,253.94 113.4K
13:26 24,253.59 24,253.59 24,248.70 24,249.83 87.3K
13:27 24,249.77 24,252.28 24,249.54 24,252.28 84.5K
13:28 24,252.48 24,258.05 24,252.48 24,257.36 129.2K
13:29 24,257.96 24,257.96 24,254.57 24,254.57 80.2K
13:30 24,254.10 24,254.10 24,253.36 24,253.36 109.1K
13:31 24,251.75 24,251.75 24,250.82 24,251.41 109.1K
13:32 24,250.83 24,250.83 24,250.37 24,250.74 68.0K
13:33 24,249.59 24,249.59 24,247.26 24,247.26 103.1K
13:34 24,246.40 24,249.01 24,246.40 24,248.84 91.1K
13:35 24,248.05 24,248.05 24,246.69 24,246.85 85.2K
13:36 24,247.21 24,250.08 24,247.21 24,248.43 108.5K
13:37 24,249.32 24,249.94 24,249.32 24,249.76 125.3K
13:38 24,249.83 24,250.69 24,249.52 24,249.52 68.2K
13:39 24,248.71 24,248.71 24,241.73 24,241.73 115.8K
13:40 24,242.96 24,244.44 24,242.96 24,244.44 94.8K
13:41 24,245.05 24,247.09 24,245.05 24,247.09 76.1K
13:42 24,247.37 24,248.14 24,246.66 24,246.66 58.1K
13:43 24,247.49 24,247.49 24,245.13 24,246.34 66.9K
13:44 24,247.41 24,251.91 24,247.41 24,251.91 86.8K
13:45 24,252.48 24,252.48 24,249.33 24,249.33 70.8K
13:46 24,249.20 24,251.29 24,249.20 24,251.29 79.9K
13:47 24,250.68 24,253.17 24,250.68 24,253.17 77.3K
13:48 24,250.89 24,250.89 24,248.24 24,248.24 110.4K
13:49 24,248.04 24,248.04 24,245.80 24,246.46 117.6K
13:50 24,245.90 24,246.99 24,245.90 24,246.99 88.2K
13:51 24,247.53 24,247.53 24,245.52 24,246.65 114.6K
13:52 24,247.51 24,249.97 24,246.98 24,249.97 95.1K
13:53 24,250.04 24,250.04 24,246.08 24,246.08 82.6K
13:54 24,245.70 24,245.70 24,243.29 24,243.29 65.8K
13:55 24,242.30 24,242.33 24,239.91 24,242.33 120.2K
13:56 24,241.66 24,241.66 24,240.27 24,240.47 86.5K
13:57 24,239.74 24,241.23 24,239.74 24,241.23 91.7K
13:58 24,242.50 24,242.50 24,241.21 24,242.47 95.3K
13:59 24,242.42 24,242.55 24,241.12 24,241.12 83.0K
14:00 24,241.68 24,241.68 24,237.83 24,237.83 126.7K
14:01 24,236.70 24,236.70 24,235.91 24,236.24 84.5K
14:02 24,238.57 24,240.85 24,238.57 24,240.29 88.9K
14:03 24,239.19 24,240.13 24,238.93 24,238.93 73.5K
14:04 24,238.72 24,241.57 24,238.72 24,241.57 55.6K
14:05 24,241.94 24,241.94 24,240.70 24,241.93 69.1K
14:06 24,242.38 24,244.56 24,242.38 24,244.56 103.4K
14:07 24,245.14 24,246.19 24,244.82 24,246.05 79.5K
14:08 24,246.76 24,250.60 24,246.76 24,249.67 102.2K
14:09 24,249.80 24,250.21 24,249.42 24,249.42 100.3K
14:10 24,249.20 24,249.40 24,246.94 24,247.18 76.0K
14:11 24,247.05 24,250.72 24,247.05 24,250.72 111.6K
14:12 24,249.66 24,249.66 24,247.11 24,248.32 104.3K
14:13 24,248.12 24,250.86 24,248.12 24,250.86 88.3K
14:14 24,248.43 24,248.82 24,247.81 24,247.81 118.4K
14:15 24,247.07 24,249.01 24,247.07 24,249.01 147.5K
14:16 24,249.13 24,252.17 24,249.13 24,251.54 98.0K
14:17 24,249.70 24,250.24 24,248.01 24,248.01 143.5K
14:18 24,250.72 24,251.50 24,250.20 24,251.50 128.8K
14:19 24,252.29 24,252.29 24,249.97 24,249.97 86.9K
14:20 24,249.27 24,250.07 24,248.89 24,250.07 116.6K
14:21 24,250.75 24,256.30 24,250.75 24,256.30 156.1K
14:22 24,255.68 24,255.83 24,253.62 24,253.62 57.6K
14:23 24,252.89 24,252.89 24,247.75 24,247.75 129.1K
14:24 24,249.37 24,250.84 24,249.30 24,250.84 77.1K
14:25 24,250.25 24,251.90 24,250.25 24,251.90 112.1K
14:26 24,252.49 24,254.59 24,252.49 24,254.59 74.2K
14:27 24,254.82 24,255.23 24,254.82 24,254.85 135.6K
14:28 24,253.05 24,253.05 24,251.83 24,252.34 80.9K
14:29 24,250.88 24,251.44 24,250.34 24,250.34 87.9K
14:30 24,249.68 24,256.64 24,249.68 24,256.64 134.7K
14:31 24,257.08 24,257.47 24,256.70 24,257.47 158.8K
14:32 24,258.49 24,261.45 24,258.49 24,260.95 209.6K
14:33 24,259.14 24,259.14 24,257.66 24,257.66 82.3K
14:34 24,256.11 24,257.65 24,256.11 24,257.64 118.2K
14:35 24,258.36 24,262.43 24,258.36 24,262.43 136.0K
14:36 24,261.64 24,262.61 24,261.38 24,262.61 235.3K
14:37 24,261.28 24,261.28 24,259.97 24,259.97 109.8K
14:38 24,259.49 24,259.49 24,254.78 24,254.78 74.8K
14:39 24,254.79 24,259.75 24,254.79 24,259.75 95.4K
14:40 24,259.53 24,261.71 24,259.53 24,260.97 127.7K
14:41 24,262.80 24,264.13 24,262.56 24,264.13 67.9K
14:42 24,265.84 24,265.84 24,263.47 24,263.47 78.4K
14:43 24,265.28 24,265.28 24,263.09 24,263.30 198.7K
14:44 24,264.59 24,266.16 24,264.59 24,266.07 103.0K
14:45 24,265.48 24,265.48 24,263.61 24,263.61 80.3K
14:46 24,262.77 24,262.81 24,262.23 24,262.81 66.8K
14:47 24,264.15 24,265.50 24,263.78 24,263.78 108.6K
14:48 24,262.31 24,262.31 24,259.19 24,259.19 81.4K
14:49 24,259.46 24,259.46 24,257.16 24,257.16 88.2K
14:50 24,259.41 24,259.77 24,258.99 24,258.99 222.9K
14:51 24,259.05 24,259.05 24,257.04 24,257.04 241.8K
14:52 24,255.91 24,257.57 24,255.91 24,257.57 80.0K
14:53 24,258.00 24,258.70 24,257.72 24,257.72 78.1K
14:54 24,257.22 24,257.90 24,256.45 24,256.92 137.4K
14:55 24,258.01 24,258.01 24,254.81 24,254.81 107.1K
14:56 24,254.32 24,256.55 24,254.32 24,256.55 107.8K
14:57 24,258.82 24,260.25 24,258.70 24,258.70 122.4K
14:58 24,258.42 24,259.32 24,257.05 24,257.38 102.7K
14:59 24,257.87 24,257.87 24,256.69 24,256.88 68.3K
15:00 24,255.68 24,258.27 24,255.68 24,258.27 103.4K
15:01 24,257.82 24,259.17 24,257.82 24,259.17 83.2K
15:02 24,258.78 24,262.15 24,258.78 24,262.15 137.1K
15:03 24,260.54 24,260.54 24,256.83 24,256.83 163.2K
15:04 24,256.93 24,258.31 24,256.93 24,258.31 55.3K
15:05 24,260.02 24,263.35 24,260.02 24,263.12 124.4K
15:06 24,263.54 24,266.30 24,263.54 24,265.70 145.8K
15:07 24,265.24 24,266.02 24,264.74 24,264.74 123.8K
15:08 24,263.21 24,263.21 24,257.54 24,257.54 115.8K
15:09 24,259.37 24,259.37 24,257.64 24,257.64 79.8K
15:10 24,256.41 24,259.59 24,256.41 24,259.59 133.0K
15:11 24,259.22 24,260.15 24,259.20 24,259.39 85.3K
15:12 24,259.14 24,260.91 24,259.14 24,260.91 105.6K
15:13 24,261.44 24,262.67 24,261.11 24,261.11 113.0K
15:14 24,262.59 24,266.10 24,262.59 24,265.20 112.5K
15:15 24,264.67 24,264.67 24,262.10 24,262.10 105.2K
15:16 24,260.25 24,263.21 24,260.25 24,262.94 140.6K
15:17 24,263.84 24,264.08 24,263.50 24,264.08 91.9K
15:18 24,259.75 24,260.80 24,259.01 24,259.01 157.9K
15:19 24,260.10 24,260.10 24,257.05 24,257.05 106.4K
15:20 24,258.35 24,258.44 24,257.07 24,258.44 151.3K
15:21 24,257.43 24,257.59 24,255.94 24,255.94 163.3K
15:22 24,255.05 24,255.28 24,254.22 24,254.22 158.6K
15:23 24,253.29 24,253.29 24,250.91 24,252.39 134.2K
15:24 24,252.42 24,252.76 24,250.93 24,250.93 91.5K
15:25 24,250.13 24,250.13 24,245.72 24,245.86 132.1K
15:26 24,245.41 24,245.41 24,240.62 24,241.32 195.4K
15:27 24,241.57 24,249.21 24,241.57 24,249.21 157.9K
15:28 24,251.96 24,254.97 24,251.96 24,254.97 143.0K
15:29 24,251.12 24,251.12 24,249.61 24,249.61 107.4K
15:30 24,252.66 24,256.74 24,252.66 24,256.74 217.8K
15:31 24,256.97 24,256.97 24,255.63 24,255.67 127.4K
15:32 24,257.02 24,257.02 24,252.11 24,252.11 165.0K
15:33 24,250.79 24,251.64 24,250.33 24,251.60 130.6K
15:34 24,250.51 24,254.04 24,249.70 24,254.04 249.1K
15:35 24,253.26 24,258.05 24,252.73 24,257.06 201.4K
15:36 24,260.20 24,260.20 24,258.70 24,258.83 197.3K
15:37 24,258.62 24,259.59 24,257.09 24,257.09 148.4K
15:38 24,255.81 24,255.81 24,252.42 24,252.42 206.2K
15:39 24,252.38 24,252.38 24,250.35 24,250.35 234.4K
15:40 24,248.98 24,248.98 24,247.98 24,248.80 188.0K
15:41 24,250.19 24,252.89 24,250.19 24,252.89 231.7K
15:42 24,252.63 24,257.01 24,252.63 24,257.01 220.0K
15:43 24,255.40 24,258.29 24,255.40 24,258.29 266.9K
15:44 24,258.67 24,263.34 24,258.67 24,263.34 280.3K
15:45 24,262.44 24,262.44 24,259.78 24,259.78 295.0K
15:46 24,258.42 24,260.89 24,257.15 24,257.15 357.3K
15:47 24,256.96 24,259.93 24,256.50 24,259.93 211.9K
15:48 24,259.93 24,261.96 24,259.93 24,261.41 286.3K
15:49 24,260.73 24,260.73 24,257.34 24,257.34 291.9K
15:50 24,261.04 24,272.96 24,261.04 24,270.88 1,376.1K
15:51 24,271.49 24,271.49 24,268.27 24,268.27 448.6K
15:52 24,269.83 24,269.83 24,267.61 24,267.61 358.3K
15:53 24,268.68 24,270.93 24,268.68 24,270.56 571.7K
15:54 24,269.26 24,269.26 24,262.39 24,263.09 602.6K
15:55 24,261.73 24,262.01 24,258.00 24,259.18 973.5K
15:56 24,254.34 24,259.48 24,254.34 24,259.48 975.8K
15:57 24,262.38 24,262.38 24,257.44 24,261.32 936.1K
15:58 24,263.09 24,265.85 24,263.09 24,263.68 1,121.7K
15:59 24,262.62 24,266.24 24,259.24 24,266.24 1,894.7K
16:00 24,274.20 24,274.20 24,274.07 24,274.07 70,734.2K
16:01 24,274.07 24,274.07 24,274.07 24,274.07 707.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available