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 24,240.40 24,240.40 24,206.65 24,206.65 5,795.9K
09:31 24,191.76 24,198.90 24,191.76 24,194.87 332.1K
09:32 24,188.22 24,195.68 24,188.22 24,195.60 135.6K
09:33 24,192.76 24,202.50 24,192.76 24,199.87 194.1K
09:34 24,196.27 24,196.27 24,185.00 24,185.00 158.2K
09:35 24,193.80 24,211.17 24,193.80 24,211.17 256.9K
09:36 24,212.68 24,218.69 24,212.68 24,214.86 257.1K
09:37 24,212.34 24,212.34 24,202.47 24,202.47 210.1K
09:38 24,203.09 24,215.69 24,203.09 24,215.01 241.1K
09:39 24,216.44 24,216.75 24,209.78 24,209.78 122.8K
09:40 24,206.85 24,206.85 24,194.14 24,194.14 147.9K
09:41 24,196.78 24,204.91 24,196.78 24,204.91 157.9K
09:42 24,205.42 24,211.89 24,205.42 24,211.89 164.2K
09:43 24,212.55 24,215.47 24,210.25 24,215.47 134.2K
09:44 24,214.68 24,214.68 24,207.67 24,207.67 138.0K
09:45 24,213.00 24,215.33 24,213.00 24,215.33 183.1K
09:46 24,218.25 24,221.18 24,211.68 24,211.68 242.6K
09:47 24,207.43 24,207.43 24,203.58 24,205.57 140.6K
09:48 24,209.18 24,214.60 24,209.15 24,214.40 158.0K
09:49 24,211.16 24,217.91 24,211.16 24,216.75 154.4K
09:50 24,222.13 24,237.98 24,222.13 24,237.98 162.5K
09:51 24,245.90 24,252.14 24,245.90 24,252.14 182.6K
09:52 24,253.93 24,253.93 24,251.91 24,252.04 138.6K
09:53 24,250.46 24,250.46 24,246.34 24,246.34 138.6K
09:54 24,244.95 24,244.95 24,234.24 24,236.90 198.8K
09:55 24,238.10 24,240.32 24,238.10 24,238.19 118.0K
09:56 24,240.06 24,244.94 24,240.06 24,244.94 148.2K
09:57 24,244.67 24,244.86 24,243.15 24,243.32 121.7K
09:58 24,243.09 24,244.79 24,243.09 24,244.43 125.9K
09:59 24,243.41 24,243.41 24,229.50 24,229.50 174.9K
10:00 24,225.71 24,236.72 24,225.71 24,236.72 352.6K
10:01 24,243.38 24,249.30 24,243.38 24,249.30 185.4K
10:02 24,248.46 24,253.34 24,248.12 24,248.12 144.2K
10:03 24,248.45 24,255.01 24,248.45 24,254.84 132.0K
10:04 24,254.99 24,262.10 24,254.99 24,262.10 132.8K
10:05 24,260.38 24,260.38 24,251.49 24,251.49 170.7K
10:06 24,251.83 24,251.83 24,244.79 24,244.79 184.2K
10:07 24,245.37 24,252.29 24,245.37 24,252.29 167.8K
10:08 24,251.44 24,251.44 24,247.10 24,247.72 100.9K
10:09 24,246.78 24,249.07 24,246.78 24,248.47 99.0K
10:10 24,245.97 24,245.97 24,240.50 24,240.50 122.9K
10:11 24,239.19 24,245.90 24,239.19 24,243.18 113.1K
10:12 24,242.24 24,242.24 24,240.43 24,241.70 71.9K
10:13 24,243.42 24,247.62 24,243.42 24,247.62 166.6K
10:14 24,249.57 24,249.57 24,248.00 24,248.00 91.6K
10:15 24,247.52 24,249.25 24,246.12 24,249.25 118.1K
10:16 24,257.41 24,258.38 24,254.23 24,254.23 185.7K
10:17 24,251.77 24,251.91 24,249.12 24,249.12 96.3K
10:18 24,248.26 24,248.44 24,246.45 24,246.45 118.6K
10:19 24,249.27 24,249.27 24,240.48 24,240.48 160.1K
10:20 24,239.45 24,239.45 24,232.30 24,232.30 132.2K
10:21 24,229.23 24,235.42 24,229.23 24,234.59 130.9K
10:22 24,238.51 24,243.26 24,238.51 24,243.26 123.7K
10:23 24,244.78 24,244.78 24,243.14 24,243.86 80.8K
10:24 24,245.89 24,246.06 24,245.54 24,245.54 78.7K
10:25 24,245.07 24,247.09 24,242.87 24,242.87 78.0K
10:26 24,243.36 24,245.53 24,241.40 24,245.53 95.4K
10:27 24,245.41 24,245.41 24,243.73 24,243.73 125.8K
10:28 24,242.70 24,242.85 24,240.81 24,240.81 118.3K
10:29 24,237.05 24,238.36 24,233.16 24,238.36 188.6K
10:30 24,237.81 24,243.12 24,237.81 24,243.12 140.3K
10:31 24,244.37 24,247.30 24,244.37 24,247.30 162.7K
10:32 24,246.09 24,253.98 24,246.09 24,253.98 111.1K
10:33 24,252.52 24,254.98 24,252.52 24,254.98 116.7K
10:34 24,254.03 24,254.86 24,253.75 24,254.86 126.7K
10:35 24,255.64 24,255.64 24,250.48 24,253.81 136.7K
10:36 24,253.37 24,257.29 24,253.37 24,256.89 91.6K
10:37 24,256.84 24,261.89 24,256.84 24,261.89 113.2K
10:38 24,259.84 24,259.84 24,257.06 24,257.49 144.8K
10:39 24,258.11 24,260.72 24,258.11 24,258.31 128.6K
10:40 24,259.01 24,259.01 24,253.95 24,253.95 104.9K
10:41 24,252.82 24,252.82 24,248.04 24,248.04 125.0K
10:42 24,247.86 24,247.86 24,246.88 24,246.88 171.2K
10:43 24,247.96 24,249.52 24,247.96 24,249.52 146.2K
10:44 24,250.16 24,252.35 24,250.00 24,252.35 140.7K
10:45 24,248.94 24,249.08 24,248.67 24,248.67 109.6K
10:46 24,250.61 24,251.20 24,249.74 24,250.59 121.6K
10:47 24,250.12 24,250.12 24,246.41 24,248.27 104.7K
10:48 24,248.90 24,250.68 24,248.90 24,250.68 123.1K
10:49 24,247.69 24,247.69 24,244.96 24,246.04 224.7K
10:50 24,246.90 24,249.15 24,246.68 24,248.41 125.3K
10:51 24,249.58 24,250.17 24,249.58 24,249.99 106.1K
10:52 24,249.68 24,249.68 24,247.42 24,247.42 96.2K
10:53 24,243.32 24,243.32 24,241.08 24,241.58 84.2K
10:54 24,243.20 24,244.04 24,243.20 24,244.04 143.9K
10:55 24,243.85 24,248.18 24,243.85 24,248.18 102.5K
10:56 24,249.34 24,249.34 24,248.02 24,248.02 90.6K
10:57 24,248.81 24,248.81 24,243.36 24,243.36 86.9K
10:58 24,241.63 24,243.16 24,241.63 24,242.90 75.9K
10:59 24,241.35 24,244.38 24,241.35 24,244.38 102.7K
11:00 24,243.34 24,248.89 24,243.34 24,248.64 105.8K
11:01 24,249.90 24,253.46 24,249.90 24,252.22 86.9K
11:02 24,252.52 24,253.59 24,251.96 24,253.59 83.4K
11:03 24,256.59 24,259.26 24,256.59 24,259.26 97.9K
11:04 24,260.56 24,260.82 24,260.46 24,260.46 105.3K
11:05 24,259.61 24,259.61 24,256.53 24,256.53 73.5K
11:06 24,258.86 24,261.30 24,258.21 24,261.30 81.5K
11:07 24,263.71 24,264.08 24,263.71 24,263.97 184.4K
11:08 24,263.62 24,263.62 24,262.35 24,262.41 107.9K
11:09 24,262.65 24,262.65 24,259.12 24,259.12 97.7K
11:10 24,260.21 24,262.79 24,260.21 24,262.79 104.1K
11:11 24,265.19 24,270.38 24,265.19 24,270.38 104.0K
11:12 24,270.40 24,271.54 24,270.40 24,271.54 86.5K
11:13 24,272.86 24,272.97 24,271.19 24,271.19 86.0K
11:14 24,270.01 24,270.96 24,269.84 24,270.96 74.3K
11:15 24,271.31 24,274.04 24,271.31 24,274.04 121.8K
11:16 24,274.66 24,274.66 24,273.31 24,273.31 67.8K
11:17 24,271.42 24,271.76 24,270.48 24,270.48 94.8K
11:18 24,270.36 24,270.36 24,269.13 24,269.28 123.1K
11:19 24,270.02 24,271.61 24,269.97 24,271.61 114.8K
11:20 24,272.65 24,277.23 24,272.65 24,277.23 100.0K
11:21 24,277.65 24,277.65 24,275.92 24,276.81 104.7K
11:22 24,276.15 24,276.15 24,271.59 24,271.59 103.7K
11:23 24,271.57 24,271.57 24,269.47 24,269.47 72.0K
11:24 24,269.87 24,270.02 24,265.25 24,265.25 92.7K
11:25 24,265.15 24,265.15 24,262.17 24,262.17 117.8K
11:26 24,260.69 24,260.69 24,257.18 24,257.18 121.8K
11:27 24,254.03 24,254.03 24,250.67 24,250.67 170.0K
11:28 24,251.33 24,254.25 24,251.33 24,254.25 146.4K
11:29 24,253.95 24,253.95 24,250.15 24,250.15 86.3K
11:30 24,248.97 24,255.01 24,248.97 24,255.01 158.8K
11:31 24,255.60 24,257.83 24,255.60 24,256.67 96.6K
11:32 24,256.03 24,256.03 24,252.98 24,254.04 96.5K
11:33 24,255.53 24,261.17 24,255.29 24,261.17 139.2K
11:34 24,262.44 24,265.31 24,262.44 24,264.87 100.1K
11:35 24,264.67 24,267.47 24,264.67 24,267.47 101.6K
11:36 24,269.15 24,269.59 24,267.38 24,267.38 138.7K
11:37 24,266.30 24,267.63 24,265.82 24,267.63 94.9K
11:38 24,266.32 24,267.64 24,266.32 24,267.59 63.0K
11:39 24,267.72 24,269.88 24,267.12 24,267.12 81.7K
11:40 24,267.11 24,267.40 24,265.18 24,265.18 63.4K
11:41 24,265.67 24,270.27 24,265.67 24,270.27 68.5K
11:42 24,272.97 24,276.11 24,272.97 24,276.11 101.2K
11:43 24,275.85 24,276.59 24,274.65 24,276.04 63.7K
11:44 24,275.32 24,275.32 24,274.44 24,274.44 77.7K
11:45 24,274.17 24,274.17 24,271.99 24,271.99 92.8K
11:46 24,270.47 24,275.84 24,270.47 24,275.26 106.0K
11:47 24,272.86 24,272.86 24,268.53 24,268.53 138.1K
11:48 24,265.20 24,265.20 24,262.90 24,262.90 139.3K
11:49 24,261.89 24,263.87 24,261.89 24,263.87 110.2K
11:50 24,263.62 24,265.09 24,263.09 24,263.09 60.0K
11:51 24,262.58 24,264.02 24,262.58 24,263.17 202.4K
11:52 24,263.48 24,263.64 24,262.79 24,263.54 71.4K
11:53 24,265.83 24,267.20 24,265.83 24,267.20 89.1K
11:54 24,269.78 24,269.78 24,267.14 24,267.14 136.5K
11:55 24,267.20 24,268.03 24,267.11 24,268.03 80.6K
11:56 24,268.09 24,269.47 24,268.09 24,269.30 82.7K
11:57 24,271.66 24,272.74 24,270.85 24,272.74 150.4K
11:58 24,272.97 24,274.06 24,272.97 24,274.06 106.3K
11:59 24,274.97 24,276.72 24,274.97 24,276.64 88.4K
12:00 24,278.49 24,280.86 24,277.12 24,280.86 121.0K
12:01 24,283.20 24,289.82 24,283.20 24,288.91 169.4K
12:02 24,288.73 24,290.14 24,288.35 24,290.14 67.8K
12:03 24,290.99 24,290.99 24,288.87 24,289.68 132.3K
12:04 24,291.58 24,293.41 24,291.58 24,292.73 92.7K
12:05 24,292.91 24,294.28 24,288.72 24,288.72 213.9K
12:06 24,289.38 24,291.21 24,289.31 24,291.21 88.6K
12:07 24,291.74 24,294.13 24,291.74 24,294.13 98.8K
12:08 24,293.92 24,294.16 24,292.40 24,292.40 59.5K
12:09 24,292.98 24,295.42 24,292.98 24,295.42 116.5K
12:10 24,294.98 24,294.98 24,294.02 24,294.60 81.6K
12:11 24,296.37 24,298.83 24,296.37 24,298.83 125.7K
12:12 24,301.77 24,309.38 24,301.77 24,309.38 128.0K
12:13 24,310.52 24,310.96 24,308.31 24,308.31 114.1K
12:14 24,309.23 24,311.66 24,309.23 24,310.52 97.5K
12:15 24,310.09 24,311.22 24,310.08 24,310.08 58.8K
12:16 24,310.73 24,312.11 24,310.06 24,312.11 87.6K
12:17 24,314.22 24,314.22 24,312.24 24,312.24 121.3K
12:18 24,311.45 24,311.45 24,309.02 24,309.31 59.2K
12:19 24,309.04 24,309.04 24,306.91 24,308.51 105.4K
12:20 24,308.11 24,315.04 24,307.67 24,315.04 150.2K
12:21 24,315.69 24,319.12 24,315.69 24,319.12 107.6K
12:22 24,318.84 24,320.71 24,318.31 24,320.71 69.7K
12:23 24,320.23 24,321.48 24,320.23 24,321.29 69.3K
12:24 24,321.78 24,322.88 24,321.78 24,322.88 66.5K
12:25 24,321.10 24,321.13 24,320.80 24,320.80 82.7K
12:26 24,321.09 24,321.60 24,321.00 24,321.60 80.8K
12:27 24,322.15 24,322.63 24,320.70 24,320.70 105.4K
12:28 24,321.78 24,322.61 24,321.15 24,322.61 77.4K
12:29 24,323.55 24,325.37 24,323.13 24,325.37 63.0K
12:30 24,324.43 24,332.93 24,324.43 24,332.93 94.2K
12:31 24,333.81 24,334.99 24,333.81 24,334.99 69.5K
12:32 24,335.31 24,338.82 24,335.31 24,336.90 143.9K
12:33 24,335.44 24,337.53 24,335.44 24,336.47 94.3K
12:34 24,338.11 24,338.11 24,334.05 24,334.05 102.7K
12:35 24,332.99 24,332.99 24,331.76 24,331.95 66.1K
12:36 24,332.10 24,332.25 24,330.22 24,330.66 90.5K
12:37 24,329.87 24,330.13 24,328.96 24,330.13 114.0K
12:38 24,330.15 24,330.72 24,329.76 24,329.76 74.6K
12:39 24,329.38 24,329.87 24,328.93 24,329.87 56.0K
12:40 24,331.06 24,331.06 24,327.74 24,327.74 87.7K
12:41 24,328.22 24,329.55 24,328.22 24,328.98 89.0K
12:42 24,328.04 24,328.81 24,327.40 24,327.40 95.0K
12:43 24,326.70 24,326.70 24,322.74 24,322.74 87.7K
12:44 24,321.08 24,321.08 24,318.52 24,319.10 89.6K
12:45 24,318.33 24,319.46 24,318.33 24,319.16 92.6K
12:46 24,320.28 24,320.46 24,319.73 24,320.46 84.8K
12:47 24,324.34 24,324.73 24,322.53 24,324.73 165.5K
12:48 24,327.33 24,328.73 24,327.33 24,328.66 125.3K
12:49 24,328.25 24,328.25 24,324.56 24,324.56 74.1K
12:50 24,323.36 24,328.27 24,323.36 24,328.27 77.2K
12:51 24,330.25 24,333.26 24,329.81 24,333.26 112.9K
12:52 24,332.72 24,335.13 24,332.72 24,334.82 83.5K
12:53 24,334.56 24,335.30 24,334.56 24,334.86 147.7K
12:54 24,339.33 24,339.33 24,335.50 24,335.50 113.1K
12:55 24,335.08 24,339.91 24,335.08 24,339.00 109.8K
12:56 24,337.37 24,337.95 24,337.37 24,337.50 124.6K
12:57 24,336.35 24,336.99 24,336.26 24,336.99 104.9K
12:58 24,336.86 24,337.06 24,335.97 24,335.97 94.9K
12:59 24,336.24 24,336.93 24,335.45 24,336.93 94.6K
13:00 24,338.28 24,340.25 24,337.54 24,340.25 112.0K
13:01 24,340.30 24,343.95 24,340.24 24,343.95 159.1K
13:02 24,345.08 24,346.02 24,345.08 24,345.63 116.0K
13:03 24,344.28 24,351.96 24,344.28 24,351.93 123.6K
13:04 24,352.79 24,357.57 24,352.79 24,357.57 151.4K
13:05 24,357.45 24,358.18 24,355.59 24,355.59 74.8K
13:06 24,355.95 24,358.04 24,355.95 24,357.24 90.1K
13:07 24,357.16 24,357.18 24,355.87 24,355.87 84.8K
13:08 24,356.13 24,356.13 24,353.27 24,353.69 74.0K
13:09 24,354.79 24,355.56 24,354.79 24,355.48 89.3K
13:10 24,360.10 24,360.10 24,356.55 24,356.55 112.4K
13:11 24,355.30 24,355.30 24,351.85 24,352.65 121.9K
13:12 24,350.70 24,352.00 24,350.70 24,352.00 109.0K
13:13 24,351.83 24,353.89 24,351.79 24,353.32 80.4K
13:14 24,357.12 24,357.12 24,355.26 24,356.65 124.2K
13:15 24,355.51 24,359.02 24,355.51 24,359.02 122.6K
13:16 24,361.73 24,366.30 24,361.73 24,365.36 192.3K
13:17 24,365.44 24,365.44 24,361.24 24,361.24 92.2K
13:18 24,360.15 24,360.15 24,357.20 24,357.35 88.6K
13:19 24,356.14 24,356.14 24,353.85 24,353.85 83.2K
13:20 24,352.02 24,355.16 24,351.20 24,355.16 145.0K
13:21 24,355.70 24,360.83 24,355.70 24,359.45 135.0K
13:22 24,359.56 24,360.47 24,359.56 24,360.14 81.0K
13:23 24,359.42 24,364.24 24,359.42 24,364.24 112.6K
13:24 24,364.41 24,364.84 24,363.59 24,363.59 81.8K
13:25 24,366.88 24,367.51 24,364.04 24,364.04 151.0K
13:26 24,363.96 24,365.70 24,363.96 24,364.39 74.5K
13:27 24,363.91 24,364.21 24,361.41 24,361.41 180.8K
13:28 24,362.58 24,368.99 24,362.58 24,368.17 137.5K
13:29 24,369.21 24,369.21 24,368.13 24,368.19 77.2K
13:30 24,368.94 24,368.94 24,366.86 24,366.86 88.3K
13:31 24,366.51 24,366.51 24,364.60 24,364.92 68.0K
13:32 24,364.98 24,365.18 24,364.07 24,364.07 81.9K
13:33 24,363.49 24,363.49 24,362.25 24,362.25 55.8K
13:34 24,363.52 24,363.52 24,362.69 24,362.80 67.0K
13:35 24,362.90 24,364.52 24,362.41 24,364.52 99.1K
13:36 24,363.89 24,363.89 24,359.96 24,359.96 91.9K
13:37 24,358.80 24,359.86 24,358.80 24,359.86 107.5K
13:38 24,359.51 24,359.95 24,359.42 24,359.91 62.8K
13:39 24,360.83 24,362.01 24,360.83 24,362.01 73.6K
13:40 24,361.69 24,362.40 24,361.46 24,362.40 86.1K
13:41 24,363.97 24,364.33 24,363.97 24,364.21 80.5K
13:42 24,363.65 24,363.82 24,362.86 24,363.03 64.5K
13:43 24,364.57 24,365.18 24,364.33 24,365.18 68.1K
13:44 24,364.81 24,364.89 24,362.61 24,362.61 81.2K
13:45 24,364.24 24,366.07 24,364.24 24,366.07 67.0K
13:46 24,366.10 24,366.10 24,365.56 24,365.76 45.1K
13:47 24,366.72 24,370.13 24,366.72 24,370.00 99.6K
13:48 24,369.52 24,369.52 24,367.90 24,367.90 148.7K
13:49 24,367.72 24,368.59 24,367.68 24,368.59 66.2K
13:50 24,368.50 24,371.66 24,367.26 24,367.26 119.4K
13:51 24,366.40 24,367.17 24,364.16 24,365.97 119.5K
13:52 24,365.98 24,365.98 24,364.42 24,364.42 112.1K
13:53 24,364.03 24,364.03 24,362.71 24,362.71 71.8K
13:54 24,361.89 24,363.02 24,359.98 24,359.98 68.1K
13:55 24,359.02 24,359.02 24,355.61 24,357.29 88.4K
13:56 24,357.93 24,357.93 24,356.83 24,356.83 101.3K
13:57 24,356.68 24,356.68 24,354.12 24,354.12 92.3K
13:58 24,354.90 24,358.26 24,354.90 24,355.39 138.7K
13:59 24,355.90 24,355.97 24,355.33 24,355.97 138.6K
14:00 24,356.92 24,356.92 24,354.86 24,356.78 107.2K
14:01 24,357.10 24,358.65 24,357.10 24,358.61 166.6K
14:02 24,357.63 24,360.73 24,357.63 24,360.73 79.0K
14:03 24,361.42 24,361.42 24,360.04 24,360.70 56.8K
14:04 24,358.40 24,358.40 24,356.99 24,356.99 114.7K
14:05 24,357.57 24,361.68 24,357.57 24,361.68 111.7K
14:06 24,360.65 24,360.65 24,359.27 24,360.20 79.5K
14:07 24,360.23 24,360.40 24,358.95 24,358.95 87.2K
14:08 24,358.54 24,359.13 24,358.54 24,358.75 93.6K
14:09 24,357.64 24,357.64 24,356.07 24,357.05 85.5K
14:10 24,357.49 24,357.49 24,356.84 24,357.04 68.6K
14:11 24,355.92 24,355.92 24,354.30 24,355.04 96.4K
14:12 24,355.24 24,357.17 24,355.24 24,357.17 69.5K
14:13 24,358.75 24,359.99 24,357.90 24,359.99 132.1K
14:14 24,359.45 24,359.93 24,358.61 24,359.02 217.0K
14:15 24,358.12 24,358.12 24,357.43 24,357.43 80.5K
14:16 24,356.11 24,356.11 24,355.30 24,356.08 77.8K
14:17 24,355.78 24,356.53 24,354.82 24,356.53 94.3K
14:18 24,355.95 24,356.21 24,355.72 24,356.21 68.8K
14:19 24,355.29 24,355.69 24,354.58 24,354.58 92.6K
14:20 24,353.08 24,353.08 24,350.81 24,351.76 70.4K
14:21 24,352.25 24,352.99 24,352.11 24,352.99 176.2K
14:22 24,353.54 24,353.84 24,353.08 24,353.84 110.9K
14:23 24,354.33 24,354.33 24,353.05 24,353.05 99.4K
14:24 24,354.16 24,354.16 24,351.86 24,352.18 121.4K
14:25 24,351.57 24,351.57 24,349.84 24,350.66 106.8K
14:26 24,351.30 24,353.06 24,351.30 24,353.06 109.2K
14:27 24,351.46 24,351.46 24,350.51 24,351.27 85.7K
14:28 24,352.54 24,354.25 24,352.34 24,354.25 102.5K
14:29 24,354.10 24,354.19 24,353.43 24,354.19 69.9K
14:30 24,354.03 24,354.03 24,351.75 24,353.94 89.0K
14:31 24,353.88 24,355.81 24,353.88 24,354.43 112.3K
14:32 24,354.79 24,356.36 24,354.79 24,356.36 102.3K
14:33 24,356.79 24,356.79 24,355.94 24,356.30 123.4K
14:34 24,357.42 24,358.08 24,356.86 24,358.08 67.8K
14:35 24,359.22 24,362.09 24,359.22 24,362.09 79.7K
14:36 24,362.09 24,363.02 24,362.09 24,363.02 80.6K
14:37 24,361.73 24,361.73 24,361.13 24,361.14 70.2K
14:38 24,362.40 24,364.04 24,362.40 24,364.04 81.0K
14:39 24,363.33 24,363.33 24,361.48 24,361.48 88.6K
14:40 24,361.77 24,364.36 24,361.77 24,364.36 209.5K
14:41 24,367.75 24,367.75 24,366.53 24,366.53 99.6K
14:42 24,366.05 24,366.43 24,365.45 24,366.43 73.1K
14:43 24,367.00 24,368.74 24,367.00 24,368.56 155.0K
14:44 24,371.57 24,372.76 24,371.57 24,372.76 78.9K
14:45 24,373.27 24,375.22 24,373.27 24,375.06 124.2K
14:46 24,374.65 24,374.65 24,372.50 24,372.50 102.0K
14:47 24,371.65 24,374.04 24,371.65 24,374.04 105.4K
14:48 24,374.91 24,375.12 24,374.47 24,374.47 117.3K
14:49 24,374.52 24,377.14 24,374.52 24,377.14 132.9K
14:50 24,379.60 24,379.74 24,379.14 24,379.50 84.4K
14:51 24,379.77 24,380.86 24,379.46 24,380.86 103.5K
14:52 24,382.64 24,382.64 24,381.68 24,381.68 103.5K
14:53 24,382.50 24,382.50 24,380.28 24,380.61 79.4K
14:54 24,381.67 24,383.20 24,381.67 24,382.48 128.1K
14:55 24,382.52 24,384.99 24,382.52 24,384.99 89.8K
14:56 24,385.55 24,385.55 24,384.03 24,384.03 95.3K
14:57 24,382.59 24,382.65 24,382.56 24,382.56 110.7K
14:58 24,383.85 24,386.46 24,383.85 24,385.78 117.9K
14:59 24,386.30 24,386.30 24,382.78 24,382.78 130.5K
15:00 24,381.80 24,383.15 24,381.80 24,381.92 97.2K
15:01 24,382.30 24,384.58 24,382.30 24,384.58 105.9K
15:02 24,385.39 24,386.32 24,383.99 24,383.99 66.1K
15:03 24,384.72 24,384.72 24,384.30 24,384.51 107.6K
15:04 24,383.89 24,383.89 24,382.29 24,382.29 96.5K
15:05 24,381.59 24,383.59 24,381.59 24,383.59 122.6K
15:06 24,383.89 24,385.82 24,383.55 24,385.82 110.6K
15:07 24,385.52 24,385.63 24,384.68 24,385.63 168.3K
15:08 24,385.97 24,385.97 24,383.73 24,383.73 78.9K
15:09 24,382.89 24,382.89 24,381.61 24,381.61 126.5K
15:10 24,381.98 24,381.98 24,380.33 24,380.33 101.2K
15:11 24,378.88 24,378.88 24,377.53 24,378.15 158.0K
15:12 24,378.25 24,380.53 24,378.25 24,379.28 87.6K
15:13 24,379.66 24,380.60 24,379.47 24,380.04 67.4K
15:14 24,380.73 24,384.11 24,379.39 24,384.11 137.3K
15:15 24,383.21 24,383.58 24,382.87 24,382.87 89.8K
15:16 24,382.13 24,382.67 24,381.71 24,382.67 78.9K
15:17 24,382.72 24,383.73 24,382.72 24,383.73 113.4K
15:18 24,384.02 24,386.55 24,384.02 24,386.55 139.7K
15:19 24,386.26 24,386.37 24,386.15 24,386.37 102.1K
15:20 24,387.16 24,387.16 24,384.50 24,384.50 138.9K
15:21 24,385.29 24,385.29 24,383.94 24,383.94 119.8K
15:22 24,383.82 24,384.81 24,383.82 24,384.81 277.8K
15:23 24,384.33 24,384.33 24,381.71 24,381.71 103.7K
15:24 24,380.31 24,380.71 24,380.31 24,380.69 134.4K
15:25 24,380.89 24,380.89 24,378.90 24,378.90 92.2K
15:26 24,378.32 24,378.32 24,376.15 24,377.06 140.1K
15:27 24,377.65 24,377.65 24,375.81 24,375.81 80.3K
15:28 24,375.88 24,375.88 24,374.93 24,374.93 120.6K
15:29 24,374.11 24,374.11 24,372.55 24,373.13 154.0K
15:30 24,374.88 24,376.36 24,374.64 24,376.36 201.9K
15:31 24,377.41 24,377.41 24,375.37 24,375.37 133.8K
15:32 24,374.71 24,374.99 24,374.71 24,374.75 154.9K
15:33 24,373.65 24,375.53 24,372.04 24,372.04 213.6K
15:34 24,371.23 24,373.20 24,371.23 24,372.89 146.9K
15:35 24,371.59 24,374.11 24,371.59 24,374.11 174.3K
15:36 24,375.83 24,377.00 24,375.83 24,377.00 158.8K
15:37 24,375.66 24,376.45 24,375.66 24,376.45 189.5K
15:38 24,374.75 24,377.05 24,373.59 24,377.05 205.6K
15:39 24,377.78 24,379.69 24,376.74 24,379.69 149.4K
15:40 24,379.41 24,379.41 24,377.58 24,377.58 177.5K
15:41 24,377.62 24,378.76 24,376.98 24,378.63 280.8K
15:42 24,379.69 24,381.17 24,379.69 24,381.17 236.8K
15:43 24,379.42 24,379.61 24,379.42 24,379.44 223.4K
15:44 24,381.74 24,381.74 24,376.71 24,376.71 170.6K
15:45 24,376.80 24,376.80 24,375.77 24,376.49 172.7K
15:46 24,377.02 24,377.29 24,373.04 24,373.04 198.5K
15:47 24,374.44 24,377.85 24,374.44 24,377.85 191.5K
15:48 24,377.77 24,377.77 24,375.73 24,375.73 249.3K
15:49 24,376.29 24,378.71 24,376.29 24,378.71 347.2K
15:50 24,371.44 24,371.44 24,360.14 24,360.14 1,173.4K
15:51 24,364.93 24,367.32 24,364.93 24,367.02 461.6K
15:52 24,368.57 24,372.00 24,368.57 24,372.00 373.5K
15:53 24,373.35 24,377.16 24,373.35 24,375.47 511.2K
15:54 24,376.94 24,379.97 24,376.94 24,379.20 505.3K
15:55 24,378.76 24,378.76 24,373.50 24,375.00 856.2K
15:56 24,373.83 24,373.83 24,371.56 24,372.49 840.6K
15:57 24,370.90 24,372.50 24,366.47 24,366.47 819.3K
15:58 24,369.42 24,370.74 24,369.42 24,370.74 985.1K
15:59 24,369.94 24,369.94 24,365.69 24,369.81 1,529.7K
16:00 24,369.62 24,369.62 24,369.36 24,369.36 54,199.1K
16:01 24,369.36 24,369.36 24,369.36 24,369.36 359.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available