S&P/TSX Composite ESG

GSPXESG
🏛️ canada →
28,135.30
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 24,920.09 24,981.29 24,920.09 24,981.29 1,464.0K
09:31 24,980.18 24,980.18 24,932.38 24,932.38 496.0K
09:32 24,935.39 24,951.80 24,935.39 24,946.59 384.5K
09:33 24,956.03 24,959.34 24,934.45 24,934.45 388.1K
09:34 24,939.61 24,939.61 24,933.12 24,936.11 225.0K
09:35 24,944.27 24,944.27 24,917.89 24,917.89 260.3K
09:36 24,912.04 24,912.04 24,906.37 24,908.88 232.2K
09:37 24,910.44 24,912.32 24,906.76 24,906.76 208.0K
09:38 24,905.75 24,906.25 24,902.43 24,902.43 179.4K
09:39 24,903.38 24,905.08 24,896.27 24,896.27 328.0K
09:40 24,901.12 24,903.86 24,901.12 24,903.74 205.7K
09:41 24,908.36 24,908.65 24,902.57 24,906.78 154.2K
09:42 24,914.41 24,921.01 24,914.41 24,921.01 222.3K
09:43 24,916.56 24,921.96 24,916.56 24,921.96 171.6K
09:44 24,919.94 24,919.94 24,916.84 24,916.84 180.5K
09:45 24,912.97 24,912.97 24,901.55 24,901.55 234.1K
09:46 24,893.67 24,893.67 24,880.22 24,880.22 192.2K
09:47 24,886.32 24,887.65 24,883.57 24,887.65 170.8K
09:48 24,899.84 24,907.19 24,899.84 24,907.19 166.3K
09:49 24,904.02 24,905.75 24,899.54 24,904.13 192.7K
09:50 24,901.96 24,902.32 24,896.90 24,896.90 168.5K
09:51 24,897.54 24,897.54 24,889.78 24,889.78 189.1K
09:52 24,887.56 24,901.82 24,887.56 24,901.82 319.2K
09:53 24,898.90 24,909.26 24,898.17 24,909.26 142.5K
09:54 24,907.83 24,907.83 24,895.65 24,895.65 111.0K
09:55 24,897.80 24,898.21 24,891.19 24,893.18 166.2K
09:56 24,894.34 24,901.93 24,894.34 24,901.93 116.1K
09:57 24,901.46 24,901.46 24,890.84 24,890.84 148.3K
09:58 24,892.17 24,898.00 24,892.17 24,896.34 188.8K
09:59 24,891.79 24,898.30 24,891.79 24,898.30 220.6K
10:00 24,902.63 24,912.30 24,902.63 24,908.34 198.8K
10:01 24,907.78 24,910.14 24,897.70 24,897.70 184.7K
10:02 24,896.29 24,899.88 24,886.19 24,886.19 255.7K
10:03 24,884.23 24,884.23 24,879.98 24,879.98 107.6K
10:04 24,880.08 24,887.74 24,880.08 24,887.74 142.8K
10:05 24,888.91 24,895.28 24,884.21 24,895.28 209.8K
10:06 24,893.34 24,895.59 24,889.07 24,889.07 158.8K
10:07 24,888.82 24,894.89 24,888.82 24,894.74 118.9K
10:08 24,893.41 24,902.28 24,893.41 24,902.28 127.1K
10:09 24,901.89 24,901.89 24,896.95 24,896.95 180.5K
10:10 24,892.11 24,895.64 24,891.44 24,891.44 174.8K
10:11 24,888.76 24,890.49 24,887.81 24,890.49 233.7K
10:12 24,889.17 24,890.17 24,883.06 24,883.06 133.3K
10:13 24,883.94 24,883.94 24,878.05 24,878.74 109.8K
10:14 24,879.43 24,885.82 24,879.43 24,885.08 120.5K
10:15 24,884.83 24,894.43 24,884.83 24,890.40 123.1K
10:16 24,895.13 24,900.66 24,895.13 24,900.66 96.3K
10:17 24,898.32 24,898.32 24,892.17 24,892.17 166.8K
10:18 24,888.90 24,888.90 24,881.56 24,881.56 119.0K
10:19 24,879.65 24,884.72 24,879.65 24,884.72 140.4K
10:20 24,885.42 24,889.65 24,885.42 24,886.09 105.3K
10:21 24,883.27 24,883.27 24,878.25 24,878.25 134.0K
10:22 24,879.99 24,879.99 24,877.80 24,877.80 101.0K
10:23 24,878.63 24,889.10 24,878.63 24,889.10 151.2K
10:24 24,892.87 24,900.35 24,892.87 24,900.35 101.9K
10:25 24,900.74 24,906.87 24,900.74 24,906.19 121.5K
10:26 24,901.79 24,905.25 24,901.79 24,902.62 120.9K
10:27 24,897.80 24,901.96 24,897.80 24,901.96 70.2K
10:28 24,900.19 24,902.61 24,900.19 24,902.30 101.5K
10:29 24,901.62 24,904.21 24,901.62 24,903.58 121.1K
10:30 24,902.62 24,905.49 24,901.86 24,903.98 131.7K
10:31 24,903.36 24,910.45 24,903.36 24,910.45 90.7K
10:32 24,911.09 24,911.09 24,901.96 24,901.96 160.1K
10:33 24,901.75 24,906.45 24,901.75 24,906.45 82.2K
10:34 24,905.15 24,906.36 24,903.21 24,903.21 88.9K
10:35 24,904.96 24,904.96 24,893.46 24,893.46 170.0K
10:36 24,892.02 24,895.58 24,889.61 24,895.58 191.1K
10:37 24,899.17 24,911.08 24,899.17 24,911.08 108.0K
10:38 24,919.61 24,921.37 24,917.87 24,921.37 283.5K
10:39 24,920.43 24,920.43 24,913.93 24,917.19 158.9K
10:40 24,919.55 24,919.55 24,908.31 24,908.31 133.8K
10:41 24,909.11 24,915.78 24,905.67 24,915.78 176.0K
10:42 24,923.06 24,923.06 24,914.99 24,920.32 338.9K
10:43 24,914.08 24,914.74 24,909.80 24,909.80 166.3K
10:44 24,908.52 24,908.52 24,901.57 24,901.57 116.8K
10:45 24,898.74 24,899.19 24,894.95 24,894.95 131.1K
10:46 24,894.20 24,907.66 24,894.20 24,907.66 257.6K
10:47 24,906.14 24,906.14 24,899.42 24,899.42 135.0K
10:48 24,897.24 24,897.24 24,889.85 24,891.69 131.7K
10:49 24,884.08 24,884.08 24,881.19 24,881.19 169.8K
10:50 24,879.69 24,880.40 24,873.68 24,873.68 129.9K
10:51 24,878.08 24,886.88 24,878.08 24,886.88 176.8K
10:52 24,887.16 24,887.16 24,881.96 24,886.84 237.1K
10:53 24,884.31 24,884.31 24,879.80 24,879.80 87.6K
10:54 24,880.82 24,884.34 24,880.82 24,884.34 81.7K
10:55 24,885.42 24,887.19 24,885.42 24,887.19 89.5K
10:56 24,886.70 24,890.16 24,883.36 24,890.16 93.5K
10:57 24,888.97 24,894.75 24,888.97 24,894.75 103.6K
10:58 24,895.77 24,895.77 24,894.42 24,894.42 93.3K
10:59 24,895.06 24,901.33 24,895.06 24,901.33 125.8K
11:00 24,902.81 24,902.81 24,901.32 24,902.16 83.5K
11:01 24,902.15 24,905.25 24,902.15 24,905.25 79.4K
11:02 24,903.81 24,904.25 24,899.33 24,899.33 107.0K
11:03 24,902.84 24,902.84 24,900.81 24,901.50 101.9K
11:04 24,900.92 24,902.30 24,900.90 24,902.30 92.7K
11:05 24,903.28 24,903.88 24,903.17 24,903.17 94.1K
11:06 24,899.42 24,899.42 24,894.30 24,894.30 156.1K
11:07 24,897.84 24,897.84 24,894.25 24,894.25 138.2K
11:08 24,892.24 24,892.93 24,891.85 24,891.85 78.3K
11:09 24,894.66 24,902.11 24,894.66 24,898.68 180.4K
11:10 24,897.99 24,901.50 24,897.99 24,899.47 107.6K
11:11 24,898.82 24,898.82 24,895.69 24,896.65 92.6K
11:12 24,895.32 24,896.65 24,895.32 24,895.58 201.2K
11:13 24,892.73 24,896.03 24,892.73 24,896.03 116.3K
11:14 24,897.33 24,897.33 24,888.01 24,888.01 163.2K
11:15 24,888.44 24,889.67 24,885.14 24,885.14 145.8K
11:16 24,886.24 24,886.24 24,880.90 24,883.66 115.0K
11:17 24,882.26 24,888.76 24,882.26 24,888.76 123.5K
11:18 24,886.70 24,893.68 24,886.49 24,893.68 138.2K
11:19 24,891.53 24,891.53 24,888.06 24,888.06 144.2K
11:20 24,888.44 24,888.44 24,880.19 24,880.19 167.5K
11:21 24,876.17 24,876.17 24,872.91 24,873.52 235.1K
11:22 24,873.51 24,882.65 24,873.51 24,882.65 166.1K
11:23 24,882.63 24,882.63 24,879.28 24,881.51 125.5K
11:24 24,882.86 24,884.51 24,882.86 24,883.54 165.1K
11:25 24,881.89 24,882.20 24,879.70 24,882.20 1,128.5K
11:26 24,880.56 24,881.40 24,880.56 24,881.40 85.4K
11:27 24,882.84 24,882.84 24,880.00 24,881.15 158.9K
11:28 24,881.76 24,882.86 24,881.76 24,882.04 88.7K
11:29 24,881.60 24,882.87 24,881.60 24,882.87 109.1K
11:30 24,883.59 24,889.99 24,883.59 24,889.99 180.2K
11:31 24,890.48 24,891.17 24,879.69 24,879.69 193.1K
11:32 24,878.42 24,878.42 24,875.68 24,875.68 303.3K
11:33 24,875.27 24,875.27 24,868.82 24,868.82 167.6K
11:34 24,867.20 24,868.01 24,864.22 24,868.01 179.4K
11:35 24,873.69 24,873.69 24,871.35 24,873.30 106.5K
11:36 24,867.33 24,867.62 24,866.28 24,867.37 180.0K
11:37 24,868.39 24,868.92 24,867.68 24,867.68 56.1K
11:38 24,863.49 24,863.49 24,857.37 24,860.55 143.0K
11:39 24,862.73 24,866.14 24,862.73 24,866.14 77.7K
11:40 24,863.64 24,866.91 24,863.64 24,864.47 113.0K
11:41 24,864.01 24,864.01 24,861.78 24,861.78 78.4K
11:42 24,860.29 24,862.31 24,860.29 24,862.31 78.7K
11:43 24,863.16 24,866.98 24,863.16 24,866.98 75.7K
11:44 24,867.60 24,872.82 24,867.60 24,871.46 104.3K
11:45 24,870.55 24,870.55 24,862.93 24,862.93 108.9K
11:46 24,862.88 24,864.34 24,857.97 24,857.97 79.4K
11:47 24,857.97 24,862.99 24,857.97 24,860.24 107.4K
11:48 24,857.58 24,858.98 24,857.48 24,857.64 153.7K
11:49 24,861.04 24,865.22 24,861.04 24,864.08 106.9K
11:50 24,864.48 24,865.13 24,863.52 24,863.59 59.6K
11:51 24,863.73 24,863.73 24,859.99 24,859.99 84.7K
11:52 24,860.74 24,860.95 24,859.48 24,859.48 75.1K
11:53 24,861.56 24,861.56 24,860.24 24,860.24 104.6K
11:54 24,861.90 24,861.90 24,857.95 24,859.95 100.7K
11:55 24,858.31 24,858.58 24,856.52 24,856.52 85.7K
11:56 24,856.63 24,858.17 24,855.91 24,858.17 209.0K
11:57 24,857.69 24,858.45 24,857.54 24,858.45 67.7K
11:58 24,857.79 24,861.69 24,857.79 24,860.57 96.8K
11:59 24,861.76 24,864.78 24,861.76 24,864.78 69.3K
12:00 24,865.68 24,865.68 24,862.26 24,862.92 92.6K
12:01 24,859.92 24,860.75 24,854.41 24,854.41 126.3K
12:02 24,856.23 24,858.68 24,855.44 24,858.68 72.0K
12:03 24,863.33 24,868.53 24,863.33 24,868.53 99.4K
12:04 24,868.02 24,872.24 24,868.02 24,872.24 59.5K
12:05 24,871.91 24,871.91 24,866.97 24,866.97 136.0K
12:06 24,866.82 24,870.60 24,866.29 24,870.60 101.8K
12:07 24,872.13 24,872.24 24,870.40 24,870.40 133.1K
12:08 24,871.41 24,871.41 24,869.43 24,871.14 76.2K
12:09 24,874.87 24,877.57 24,874.87 24,877.57 112.3K
12:10 24,877.44 24,877.44 24,875.87 24,875.87 148.5K
12:11 24,876.86 24,878.47 24,876.86 24,878.40 134.1K
12:12 24,878.55 24,880.76 24,878.55 24,880.42 109.9K
12:13 24,882.79 24,884.61 24,881.35 24,883.72 793.0K
12:14 24,879.98 24,882.54 24,879.98 24,881.85 119.7K
12:15 24,881.53 24,883.81 24,881.53 24,883.81 193.7K
12:16 24,884.96 24,886.70 24,883.75 24,886.70 105.8K
12:17 24,888.39 24,888.39 24,873.57 24,874.73 242.9K
12:18 24,875.51 24,881.08 24,875.51 24,881.08 60.2K
12:19 24,882.28 24,886.80 24,882.28 24,886.80 150.3K
12:20 24,889.33 24,889.74 24,888.60 24,889.74 87.3K
12:21 24,891.88 24,892.44 24,885.24 24,885.24 107.8K
12:22 24,886.61 24,886.61 24,883.17 24,883.17 48.6K
12:23 24,883.17 24,883.22 24,882.03 24,883.22 65.1K
12:24 24,883.54 24,887.67 24,883.54 24,886.21 92.1K
12:25 24,883.64 24,887.32 24,883.64 24,887.32 102.9K
12:26 24,888.30 24,888.30 24,883.90 24,883.90 94.8K
12:27 24,883.96 24,883.96 24,882.83 24,883.22 48.3K
12:28 24,890.12 24,890.12 24,886.78 24,888.84 356.0K
12:29 24,889.50 24,889.81 24,888.97 24,889.81 55.4K
12:30 24,891.34 24,894.99 24,891.34 24,894.99 84.0K
12:31 24,893.94 24,899.89 24,893.94 24,899.85 95.2K
12:32 24,899.20 24,899.20 24,894.56 24,894.56 71.3K
12:33 24,894.01 24,894.01 24,892.56 24,892.56 73.0K
12:34 24,893.48 24,893.67 24,891.23 24,891.23 83.5K
12:35 24,890.55 24,893.98 24,890.50 24,893.98 60.6K
12:36 24,894.23 24,894.23 24,890.16 24,890.16 73.1K
12:37 24,889.18 24,889.18 24,885.77 24,885.77 64.0K
12:38 24,884.71 24,884.71 24,883.22 24,883.22 158.4K
12:39 24,880.51 24,880.51 24,877.98 24,877.98 75.2K
12:40 24,880.10 24,880.10 24,878.53 24,878.64 92.3K
12:41 24,878.22 24,881.62 24,878.22 24,881.62 85.6K
12:42 24,884.30 24,885.11 24,881.95 24,881.95 73.1K
12:43 24,881.58 24,881.58 24,880.00 24,880.00 105.3K
12:44 24,879.86 24,881.61 24,879.86 24,880.13 72.8K
12:45 24,877.94 24,877.94 24,866.75 24,866.75 154.2K
12:46 24,865.45 24,865.45 24,858.41 24,861.29 119.0K
12:47 24,862.58 24,862.58 24,855.70 24,855.93 151.7K
12:48 24,857.36 24,857.44 24,853.64 24,857.44 466.8K
12:49 24,860.32 24,860.69 24,857.97 24,860.69 105.4K
12:50 24,863.25 24,867.56 24,862.43 24,867.56 104.1K
12:51 24,868.79 24,872.43 24,868.79 24,871.38 119.9K
12:52 24,866.67 24,866.67 24,857.84 24,857.84 214.7K
12:53 24,858.84 24,864.58 24,858.84 24,864.27 129.2K
12:54 24,862.60 24,864.31 24,862.60 24,864.31 66.5K
12:55 24,864.10 24,864.97 24,863.13 24,864.97 83.1K
12:56 24,865.86 24,866.21 24,862.55 24,862.55 62.2K
12:57 24,862.38 24,862.38 24,859.25 24,860.15 78.7K
12:58 24,859.16 24,866.97 24,859.16 24,866.97 86.5K
12:59 24,866.29 24,866.70 24,866.29 24,866.33 66.4K
13:00 24,865.97 24,869.45 24,865.97 24,869.45 109.5K
13:01 24,874.10 24,876.30 24,872.65 24,876.30 140.1K
13:02 24,875.29 24,886.64 24,875.29 24,886.64 124.1K
13:03 24,887.23 24,891.00 24,887.23 24,890.08 95.0K
13:04 24,891.11 24,893.28 24,890.33 24,893.28 89.4K
13:05 24,890.91 24,890.91 24,888.75 24,890.23 78.0K
13:06 24,889.32 24,890.66 24,888.22 24,888.22 135.9K
13:07 24,887.55 24,893.80 24,887.55 24,893.80 63.0K
13:08 24,896.53 24,904.21 24,896.53 24,904.21 120.6K
13:09 24,903.03 24,905.08 24,899.33 24,899.33 105.7K
13:10 24,898.82 24,898.82 24,896.17 24,898.80 65.4K
13:11 24,900.53 24,906.24 24,900.53 24,906.24 103.8K
13:12 24,905.96 24,919.35 24,905.96 24,919.35 107.1K
13:13 24,915.55 24,915.90 24,911.32 24,911.32 137.4K
13:14 24,915.80 24,921.66 24,915.72 24,921.66 138.0K
13:15 24,925.22 24,930.30 24,925.22 24,930.30 136.2K
13:16 24,934.60 24,936.34 24,934.60 24,934.90 129.4K
13:17 24,933.75 24,933.75 24,928.26 24,928.26 110.0K
13:18 24,928.99 24,930.08 24,928.99 24,929.41 71.4K
13:19 24,926.90 24,926.90 24,923.94 24,923.94 66.3K
13:20 24,923.50 24,924.30 24,922.17 24,923.20 66.9K
13:21 24,924.48 24,927.70 24,924.19 24,924.19 90.8K
13:22 24,924.63 24,924.96 24,924.19 24,924.19 79.1K
13:23 24,923.85 24,925.59 24,922.30 24,925.59 92.1K
13:24 24,925.06 24,927.55 24,925.06 24,926.39 65.8K
13:25 24,925.01 24,925.02 24,924.49 24,924.49 42.0K
13:26 24,924.95 24,924.95 24,923.33 24,923.33 63.6K
13:27 24,925.63 24,925.63 24,921.32 24,921.32 81.8K
13:28 24,921.43 24,921.43 24,918.44 24,918.44 140.1K
13:29 24,918.85 24,918.93 24,917.39 24,917.39 64.5K
13:30 24,917.49 24,924.34 24,917.49 24,923.66 102.5K
13:31 24,922.20 24,922.20 24,920.12 24,921.54 67.3K
13:32 24,920.04 24,920.04 24,918.81 24,919.40 68.7K
13:33 24,918.69 24,918.69 24,915.28 24,915.28 90.8K
13:34 24,917.31 24,921.04 24,917.31 24,920.99 66.6K
13:35 24,920.62 24,920.62 24,919.46 24,919.46 56.3K
13:36 24,922.63 24,923.50 24,922.24 24,923.50 88.1K
13:37 24,923.35 24,923.74 24,922.50 24,923.74 46.2K
13:38 24,923.19 24,923.89 24,923.19 24,923.89 89.6K
13:39 24,923.07 24,923.35 24,920.78 24,920.78 112.4K
13:40 24,918.57 24,918.57 24,915.58 24,915.58 83.5K
13:41 24,917.75 24,920.97 24,917.75 24,920.97 73.5K
13:42 24,921.12 24,922.66 24,921.12 24,922.46 75.0K
13:43 24,921.51 24,921.51 24,919.44 24,919.44 62.7K
13:44 24,920.02 24,921.15 24,920.02 24,920.24 57.4K
13:45 24,920.23 24,920.23 24,915.70 24,915.70 82.6K
13:46 24,915.36 24,915.36 24,910.52 24,910.52 74.2K
13:47 24,910.46 24,912.33 24,910.46 24,912.33 39.4K
13:48 24,912.61 24,912.61 24,912.13 24,912.44 67.7K
13:49 24,912.39 24,913.99 24,912.28 24,912.28 59.9K
13:50 24,909.92 24,910.43 24,907.30 24,907.30 81.4K
13:51 24,907.02 24,908.06 24,906.56 24,906.56 75.5K
13:52 24,904.47 24,905.06 24,903.45 24,905.06 152.4K
13:53 24,903.65 24,904.44 24,903.29 24,904.22 111.7K
13:54 24,902.53 24,902.53 24,900.28 24,901.21 73.8K
13:55 24,900.68 24,900.68 24,897.91 24,897.91 78.1K
13:56 24,897.66 24,903.47 24,897.66 24,902.98 117.7K
13:57 24,903.05 24,904.17 24,903.03 24,904.17 31.9K
13:58 24,902.50 24,902.50 24,900.18 24,901.32 109.3K
13:59 24,901.18 24,902.57 24,901.14 24,902.44 53.8K
14:00 24,901.75 24,901.75 24,897.59 24,897.59 60.4K
14:01 24,898.10 24,898.10 24,895.21 24,895.67 52.1K
14:02 24,895.61 24,896.20 24,894.73 24,894.73 112.2K
14:03 24,893.45 24,893.45 24,889.02 24,889.02 86.5K
14:04 24,887.95 24,889.81 24,887.95 24,889.81 47.3K
14:05 24,889.29 24,889.29 24,887.38 24,887.38 105.5K
14:06 24,887.46 24,887.46 24,881.37 24,881.37 72.8K
14:07 24,881.36 24,881.36 24,877.27 24,878.34 68.2K
14:08 24,878.04 24,879.98 24,878.04 24,879.20 127.3K
14:09 24,880.05 24,880.97 24,879.59 24,880.97 97.3K
14:10 24,881.40 24,881.40 24,876.96 24,876.96 126.2K
14:11 24,875.75 24,878.55 24,875.75 24,878.55 100.8K
14:12 24,878.26 24,879.41 24,878.06 24,878.06 70.5K
14:13 24,877.86 24,879.57 24,877.86 24,877.86 57.8K
14:14 24,878.25 24,878.56 24,877.65 24,878.56 63.3K
14:15 24,878.71 24,878.71 24,873.99 24,873.99 120.6K
14:16 24,874.31 24,874.82 24,874.00 24,874.00 103.5K
14:17 24,860.29 24,860.29 24,852.51 24,857.35 416.6K
14:18 24,858.99 24,865.82 24,857.74 24,865.82 84.6K
14:19 24,867.81 24,879.70 24,867.81 24,879.70 175.6K
14:20 24,880.02 24,881.96 24,880.02 24,881.96 68.8K
14:21 24,883.30 24,884.92 24,883.30 24,884.26 62.6K
14:22 24,881.77 24,883.97 24,881.77 24,883.95 91.3K
14:23 24,883.99 24,885.76 24,883.99 24,884.32 102.6K
14:24 24,884.26 24,886.87 24,884.26 24,886.87 68.0K
14:25 24,887.18 24,888.94 24,887.18 24,888.94 85.7K
14:26 24,888.76 24,888.76 24,879.32 24,879.32 86.0K
14:27 24,879.14 24,879.74 24,876.63 24,876.63 89.9K
14:28 24,875.93 24,875.93 24,872.81 24,873.88 91.6K
14:29 24,873.64 24,874.53 24,873.64 24,874.53 74.8K
14:30 24,875.82 24,875.82 24,874.20 24,874.20 68.3K
14:31 24,873.12 24,884.03 24,873.12 24,884.03 130.0K
14:32 24,882.79 24,882.79 24,877.94 24,877.94 160.9K
14:33 24,878.92 24,880.37 24,878.92 24,879.31 64.0K
14:34 24,879.48 24,881.58 24,879.48 24,881.58 85.3K
14:35 24,881.77 24,885.20 24,881.77 24,884.62 74.1K
14:36 24,884.80 24,887.59 24,884.80 24,887.59 83.5K
14:37 24,888.41 24,888.59 24,876.64 24,883.18 248.6K
14:38 24,881.95 24,885.41 24,881.95 24,885.41 68.3K
14:39 24,885.39 24,890.86 24,884.46 24,890.86 84.3K
14:40 24,892.11 24,893.19 24,891.62 24,893.19 83.0K
14:41 24,893.35 24,895.56 24,892.49 24,892.49 77.4K
14:42 24,893.51 24,893.69 24,892.55 24,892.55 63.6K
14:43 24,891.44 24,894.62 24,891.44 24,894.28 124.6K
14:44 24,895.74 24,895.74 24,889.93 24,889.94 115.5K
14:45 24,898.75 24,904.70 24,898.75 24,904.70 225.2K
14:46 24,904.00 24,908.24 24,904.00 24,908.24 95.9K
14:47 24,909.51 24,909.51 24,907.23 24,908.85 114.8K
14:48 24,909.04 24,911.63 24,909.04 24,910.77 75.3K
14:49 24,910.82 24,910.82 24,908.91 24,908.91 121.8K
14:50 24,908.57 24,908.57 24,907.26 24,907.26 91.3K
14:51 24,907.24 24,907.61 24,906.12 24,907.02 61.1K
14:52 24,907.82 24,910.42 24,907.82 24,910.42 133.0K
14:53 24,910.89 24,910.89 24,908.88 24,908.88 118.6K
14:54 24,907.76 24,907.76 24,906.14 24,906.14 102.2K
14:55 24,906.61 24,906.61 24,902.75 24,903.49 151.6K
14:56 24,904.69 24,905.25 24,904.48 24,904.48 61.9K
14:57 24,903.27 24,903.27 24,897.55 24,897.55 239.3K
14:58 24,897.48 24,897.48 24,896.43 24,896.54 87.2K
14:59 24,896.52 24,896.52 24,893.72 24,894.63 118.8K
15:00 24,893.76 24,899.52 24,893.76 24,899.52 160.8K
15:01 24,899.80 24,901.19 24,899.80 24,901.03 99.6K
15:02 24,903.61 24,904.05 24,902.30 24,902.30 105.7K
15:03 24,899.87 24,899.87 24,897.03 24,897.03 163.3K
15:04 24,895.61 24,896.05 24,895.07 24,896.05 84.8K
15:05 24,895.66 24,897.91 24,895.66 24,897.91 90.4K
15:06 24,898.79 24,902.59 24,898.79 24,902.49 88.6K
15:07 24,902.73 24,905.19 24,902.73 24,904.61 68.6K
15:08 24,905.26 24,910.90 24,905.26 24,910.90 102.5K
15:09 24,910.28 24,910.28 24,907.82 24,907.82 115.7K
15:10 24,907.25 24,909.47 24,907.25 24,909.47 104.8K
15:11 24,909.25 24,909.25 24,904.97 24,905.79 157.5K
15:12 24,906.73 24,909.40 24,906.73 24,909.40 102.7K
15:13 24,910.11 24,910.11 24,902.93 24,902.93 163.8K
15:14 24,900.59 24,900.59 24,895.42 24,895.42 117.8K
15:15 24,895.73 24,899.28 24,892.51 24,892.51 153.6K
15:16 24,890.91 24,890.91 24,875.78 24,875.78 389.7K
15:17 24,873.34 24,873.34 24,865.05 24,865.05 206.6K
15:18 24,866.65 24,866.65 24,863.24 24,863.24 160.6K
15:19 24,861.53 24,861.53 24,855.19 24,859.96 247.6K
15:20 24,863.65 24,866.68 24,861.97 24,866.68 207.4K
15:21 24,867.64 24,867.64 24,857.47 24,857.47 221.8K
15:22 24,857.56 24,858.77 24,857.55 24,857.96 144.5K
15:23 24,860.79 24,862.46 24,860.79 24,862.27 179.1K
15:24 24,862.07 24,862.07 24,857.69 24,858.69 143.4K
15:25 24,857.98 24,862.92 24,857.98 24,862.92 164.4K
15:26 24,864.07 24,877.48 24,864.07 24,877.48 182.5K
15:27 24,879.76 24,881.12 24,876.90 24,876.90 161.1K
15:28 24,877.68 24,877.68 24,865.09 24,865.09 166.7K
15:29 24,863.34 24,865.99 24,862.97 24,865.99 125.7K
15:30 24,868.41 24,876.92 24,868.41 24,873.97 226.5K
15:31 24,868.53 24,869.58 24,866.84 24,866.84 194.0K
15:32 24,866.01 24,868.24 24,865.93 24,866.95 172.9K
15:33 24,868.68 24,872.23 24,868.68 24,872.23 127.0K
15:34 24,870.44 24,870.48 24,868.05 24,869.28 131.4K
15:35 24,867.67 24,867.67 24,865.67 24,866.28 135.8K
15:36 24,868.40 24,871.23 24,868.40 24,869.23 200.1K
15:37 24,871.22 24,880.19 24,871.22 24,878.85 261.2K
15:38 24,876.90 24,884.85 24,876.90 24,884.85 177.6K
15:39 24,884.72 24,888.81 24,884.72 24,888.81 163.6K
15:40 24,884.68 24,884.68 24,881.61 24,881.61 171.3K
15:41 24,883.08 24,892.01 24,883.08 24,892.01 220.6K
15:42 24,892.09 24,892.09 24,880.93 24,880.93 170.1K
15:43 24,882.00 24,882.00 24,877.40 24,877.40 226.7K
15:44 24,879.75 24,879.75 24,876.53 24,878.25 185.0K
15:45 24,878.68 24,880.03 24,877.36 24,879.94 162.0K
15:46 24,876.83 24,878.93 24,876.83 24,878.15 179.3K
15:47 24,876.54 24,883.21 24,876.54 24,881.64 350.0K
15:48 24,882.34 24,882.84 24,881.13 24,882.84 245.6K
15:49 24,883.40 24,883.40 24,879.29 24,879.29 314.9K
15:50 24,871.19 24,871.19 24,855.39 24,855.39 1,072.5K
15:51 24,854.78 24,854.78 24,852.07 24,852.07 416.9K
15:52 24,852.22 24,852.22 24,850.16 24,851.39 384.9K
15:53 24,853.67 24,853.67 24,845.93 24,845.93 516.6K
15:54 24,845.59 24,848.19 24,845.59 24,846.34 572.4K
15:55 24,845.05 24,850.63 24,845.05 24,848.28 868.3K
15:56 24,849.63 24,855.76 24,849.62 24,850.54 857.1K
15:57 24,848.97 24,852.29 24,848.97 24,851.30 533.8K
15:58 24,852.28 24,852.28 24,846.33 24,846.33 950.8K
15:59 24,848.15 24,848.99 24,847.33 24,848.99 1,314.5K
16:00 24,856.24 24,856.24 24,855.92 24,855.92 41,573.1K
16:01 24,855.92 24,855.92 24,855.92 24,855.92 185.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available