S&P/TSX COMPOSITE INDEX Real Estate

TRGSPTS60
🏛️ canada →
9,805.91
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8,471.36 8,509.06 8,471.36 8,509.06 55.2K
09:31 8,508.33 8,510.15 8,508.33 8,509.61 2.0K
09:32 8,511.34 8,511.34 8,509.91 8,509.91 3.1K
09:33 8,509.13 8,509.13 8,505.46 8,505.46 18.4K
09:34 8,507.01 8,507.01 8,503.07 8,505.32 4.6K
09:35 8,505.78 8,512.65 8,505.78 8,512.65 21.9K
09:36 8,512.26 8,512.26 8,509.11 8,509.11 3.9K
09:37 8,510.39 8,523.25 8,510.39 8,521.65 23.3K
09:38 8,518.48 8,518.48 8,514.11 8,514.11 24.7K
09:39 8,512.07 8,512.46 8,512.07 8,512.09 10.6K
09:40 8,512.77 8,539.10 8,509.43 8,525.23 23.6K
09:41 8,526.04 8,526.04 8,524.28 8,524.28 19.8K
09:42 8,523.50 8,525.35 8,523.50 8,525.01 4.5K
09:43 8,525.01 8,527.12 8,525.01 8,525.59 14.7K
09:44 8,524.86 8,534.40 8,524.86 8,534.40 9.0K
09:45 8,533.10 8,538.81 8,533.10 8,537.02 14.0K
09:46 8,535.09 8,535.09 8,534.14 8,534.99 12.8K
09:47 8,535.40 8,543.66 8,535.35 8,543.66 41.7K
09:48 8,542.36 8,545.69 8,542.36 8,543.75 33.3K
09:49 8,542.06 8,542.06 8,528.10 8,528.10 246.7K
09:50 8,528.49 8,530.71 8,527.76 8,527.76 50.9K
09:51 8,527.03 8,527.03 8,525.86 8,525.86 32.2K
09:52 8,527.29 8,527.68 8,525.61 8,527.68 14.7K
09:53 8,527.68 8,535.92 8,527.68 8,535.92 10.3K
09:54 8,532.78 8,535.81 8,532.78 8,535.81 6.1K
09:55 8,535.18 8,535.20 8,529.00 8,533.47 6.2K
09:56 8,532.69 8,532.69 8,530.10 8,530.10 8.0K
09:57 8,532.55 8,532.55 8,529.91 8,530.19 10.2K
09:58 8,529.84 8,531.43 8,529.84 8,531.07 54.7K
09:59 8,531.10 8,531.46 8,529.61 8,529.61 8.6K
10:00 8,529.61 8,529.61 8,520.64 8,520.64 27.9K
10:01 8,519.54 8,519.54 8,518.41 8,518.41 16.2K
10:02 8,518.41 8,518.41 8,508.49 8,509.38 41.7K
10:03 8,512.03 8,512.03 8,510.06 8,510.17 9.6K
10:04 8,509.65 8,509.65 8,509.02 8,509.62 10.1K
10:05 8,510.01 8,518.28 8,510.01 8,518.28 11.7K
10:06 8,518.45 8,519.03 8,517.77 8,517.77 3.0K
10:07 8,519.16 8,522.81 8,518.88 8,522.78 18.2K
10:08 8,523.29 8,523.29 8,520.75 8,521.20 27.2K
10:09 8,520.19 8,520.19 8,516.99 8,517.16 7.4K
10:10 8,516.91 8,522.78 8,516.91 8,522.78 13.2K
10:11 8,522.70 8,524.32 8,522.70 8,524.32 12.7K
10:12 8,524.15 8,532.51 8,523.79 8,532.51 24.8K
10:13 8,533.08 8,533.08 8,529.85 8,529.85 11.1K
10:14 8,522.70 8,523.34 8,522.24 8,522.24 14.0K
10:15 8,520.65 8,520.65 8,515.09 8,515.09 11.4K
10:16 8,507.06 8,507.06 8,503.72 8,503.76 33.8K
10:17 8,504.98 8,505.15 8,504.82 8,505.15 17.5K
10:18 8,504.87 8,505.42 8,504.34 8,504.34 6.4K
10:19 8,504.17 8,504.17 8,503.49 8,503.49 10.5K
10:20 8,503.55 8,504.63 8,503.55 8,504.63 6.4K
10:21 8,503.91 8,504.27 8,503.91 8,504.11 10.8K
10:22 8,503.34 8,503.34 8,500.80 8,500.80 17.4K
10:23 8,499.96 8,500.12 8,499.25 8,499.25 3.0K
10:24 8,499.33 8,500.06 8,498.25 8,498.25 12.7K
10:25 8,497.39 8,499.48 8,497.39 8,499.03 9.5K
10:26 8,499.03 8,500.47 8,498.99 8,500.47 6.3K
10:27 8,502.51 8,504.69 8,502.42 8,502.42 19.6K
10:28 8,502.29 8,502.29 8,501.25 8,501.34 5.9K
10:29 8,501.32 8,501.99 8,494.14 8,494.14 29.1K
10:30 8,494.82 8,495.62 8,492.74 8,492.74 12.0K
10:31 8,493.09 8,493.09 8,491.65 8,491.65 11.8K
10:32 8,491.65 8,491.97 8,491.65 8,491.97 1.2K
10:33 8,490.94 8,490.94 8,486.71 8,487.75 36.9K
10:34 8,486.94 8,486.97 8,486.08 8,486.97 9.1K
10:35 8,488.86 8,489.34 8,488.67 8,489.26 13.8K
10:36 8,487.69 8,487.84 8,487.69 8,487.84 8.8K
10:37 8,486.90 8,487.35 8,486.48 8,487.35 10.2K
10:38 8,487.16 8,488.22 8,486.41 8,488.22 3.6K
10:39 8,489.89 8,496.43 8,489.89 8,494.72 27.0K
10:40 8,494.50 8,496.69 8,494.50 8,495.41 17.6K
10:41 8,497.19 8,498.07 8,496.84 8,498.07 12.2K
10:42 8,497.51 8,498.52 8,497.51 8,498.52 3.9K
10:43 8,498.64 8,498.72 8,498.58 8,498.58 8.1K
10:44 8,499.91 8,500.38 8,499.25 8,499.25 14.1K
10:45 8,499.48 8,500.83 8,499.48 8,499.55 12.4K
10:46 8,499.72 8,500.69 8,495.67 8,495.67 12.5K
10:47 8,495.67 8,498.17 8,495.30 8,498.17 7.4K
10:48 8,493.63 8,493.63 8,492.98 8,493.16 4.0K
10:49 8,493.35 8,494.89 8,493.35 8,493.87 11.0K
10:50 8,493.18 8,493.18 8,488.15 8,491.17 27.5K
10:51 8,492.95 8,499.71 8,492.95 8,499.71 34.2K
10:52 8,498.97 8,498.97 8,497.71 8,497.71 5.9K
10:53 8,498.00 8,498.00 8,496.97 8,497.11 5.2K
10:54 8,497.30 8,497.31 8,497.12 8,497.31 13.3K
10:55 8,496.83 8,498.08 8,496.03 8,496.03 13.3K
10:56 8,494.79 8,494.79 8,493.10 8,493.55 11.2K
10:57 8,492.15 8,492.63 8,492.15 8,492.32 3.8K
10:58 8,491.41 8,491.41 8,489.42 8,489.79 5.9K
10:59 8,489.96 8,489.96 8,489.04 8,489.30 5.8K
11:00 8,489.67 8,489.67 8,487.58 8,487.58 2.5K
11:01 8,487.58 8,487.66 8,486.69 8,487.66 1.4K
11:02 8,487.87 8,488.07 8,485.60 8,485.60 8.2K
11:03 8,486.49 8,487.47 8,486.49 8,487.47 9.8K
11:04 8,488.28 8,488.28 8,485.25 8,485.41 12.4K
11:05 8,485.48 8,485.48 8,484.05 8,484.05 19.5K
11:06 8,484.29 8,484.29 8,483.53 8,483.53 6.7K
11:07 8,483.68 8,483.68 8,477.85 8,477.85 9.9K
11:08 8,476.72 8,477.33 8,476.72 8,477.33 3.5K
11:09 8,477.15 8,485.10 8,477.15 8,485.10 13.8K
11:10 8,484.88 8,485.55 8,484.88 8,485.55 286.0K
11:11 8,486.17 8,490.50 8,486.17 8,490.50 8.0K
11:12 8,489.86 8,490.36 8,489.86 8,490.03 8.4K
11:13 8,490.12 8,490.12 8,486.53 8,486.53 11.0K
11:14 8,486.53 8,486.53 8,481.45 8,481.45 32.4K
11:15 8,481.45 8,481.45 8,480.02 8,480.02 2.6K
11:16 8,480.17 8,485.01 8,480.17 8,485.01 22.4K
11:17 8,485.23 8,486.41 8,485.23 8,485.81 8.9K
11:18 8,485.25 8,485.43 8,484.50 8,484.50 2.1K
11:19 8,484.71 8,486.91 8,484.71 8,486.91 16.2K
11:20 8,486.91 8,487.14 8,483.30 8,483.65 9.2K
11:21 8,483.57 8,486.18 8,483.57 8,486.18 7.4K
11:22 8,486.11 8,487.94 8,486.11 8,487.75 6.2K
11:23 8,489.14 8,492.01 8,489.14 8,492.01 14.1K
11:24 8,492.01 8,493.03 8,492.01 8,493.03 0.9K
11:25 8,493.68 8,494.29 8,493.68 8,494.29 1.5K
11:26 8,494.57 8,496.01 8,494.57 8,496.01 29.5K
11:27 8,496.64 8,498.16 8,496.64 8,496.80 10.7K
11:28 8,496.03 8,497.37 8,496.03 8,497.37 1.5K
11:29 8,497.37 8,498.14 8,497.37 8,498.14 4.2K
11:30 8,498.43 8,498.92 8,498.43 8,498.78 4.6K
11:31 8,498.42 8,501.49 8,498.42 8,501.10 5.0K
11:32 8,501.24 8,502.04 8,501.24 8,502.04 5.8K
11:33 8,502.20 8,503.35 8,502.20 8,502.99 7.2K
11:34 8,501.01 8,501.01 8,500.45 8,500.61 8.1K
11:35 8,499.97 8,500.74 8,499.97 8,500.74 6.6K
11:36 8,500.65 8,501.01 8,500.65 8,500.82 1.8K
11:37 8,498.29 8,498.29 8,498.05 8,498.08 7.4K
11:38 8,498.08 8,501.19 8,498.08 8,500.47 12.5K
11:39 8,499.94 8,499.94 8,499.10 8,499.10 7.3K
11:40 8,499.48 8,499.48 8,499.09 8,499.09 4.4K
11:41 8,499.51 8,499.51 8,497.94 8,497.94 5.7K
11:42 8,498.21 8,499.45 8,498.21 8,499.45 3.4K
11:43 8,499.51 8,499.94 8,499.51 8,499.94 1.6K
11:44 8,499.94 8,500.11 8,499.75 8,499.75 0.6K
11:45 8,497.54 8,497.54 8,496.17 8,496.17 7.5K
11:46 8,494.57 8,496.14 8,494.57 8,496.14 3.7K
11:47 8,496.14 8,496.49 8,495.13 8,495.78 1.2K
11:48 8,495.85 8,495.85 8,492.27 8,492.27 14.4K
11:49 8,490.90 8,490.97 8,490.26 8,490.97 7.7K
11:50 8,490.82 8,490.85 8,490.82 8,490.85 2.6K
11:51 8,487.41 8,487.66 8,487.41 8,487.66 1.6K
11:52 8,487.66 8,490.04 8,487.66 8,490.04 16.0K
11:53 8,489.73 8,490.30 8,489.73 8,490.30 10.5K
11:54 8,490.48 8,490.92 8,490.33 8,490.33 5.2K
11:55 8,490.33 8,490.66 8,490.33 8,490.66 14.6K
11:56 8,491.13 8,496.67 8,491.13 8,495.89 9.5K
11:57 8,496.04 8,497.53 8,496.04 8,497.53 5.0K
11:58 8,499.00 8,500.76 8,499.00 8,500.76 9.4K
11:59 8,498.35 8,498.43 8,495.91 8,495.91 3.1K
12:00 8,494.53 8,496.07 8,494.53 8,495.02 9.7K
12:01 8,493.42 8,494.67 8,493.42 8,494.28 16.0K
12:02 8,494.28 8,494.28 8,493.91 8,494.22 19.4K
12:03 8,493.94 8,493.94 8,493.84 8,493.84 1.4K
12:04 8,494.18 8,494.28 8,493.41 8,494.28 2.5K
12:05 8,494.45 8,497.95 8,494.45 8,497.95 18.2K
12:06 8,498.06 8,498.47 8,497.78 8,497.78 2.6K
12:07 8,497.65 8,497.65 8,494.39 8,494.56 6.9K
12:08 8,495.53 8,495.76 8,495.53 8,495.76 3.5K
12:09 8,495.31 8,496.39 8,495.31 8,496.25 2.7K
12:10 8,496.33 8,496.33 8,495.26 8,495.26 8.1K
12:11 8,494.95 8,494.95 8,494.58 8,494.58 5.1K
12:12 8,494.58 8,494.58 8,494.58 8,494.58 0.3K
12:13 8,495.09 8,496.47 8,495.09 8,496.47 1.9K
12:14 8,496.40 8,496.40 8,495.86 8,495.86 3.1K
12:15 8,495.86 8,495.99 8,495.82 8,495.99 0.7K
12:16 8,496.16 8,497.00 8,496.16 8,497.00 14.4K
12:17 8,497.92 8,498.16 8,497.92 8,498.16 3.9K
12:18 8,499.09 8,499.09 8,498.35 8,498.35 10.6K
12:19 8,498.35 8,498.35 8,496.88 8,497.26 4.8K
12:20 8,496.82 8,496.82 8,496.30 8,496.32 7.4K
12:21 8,496.32 8,496.32 8,495.33 8,495.33 1.8K
12:22 8,495.33 8,495.33 8,494.96 8,495.24 6.3K
12:23 8,495.24 8,495.41 8,495.16 8,495.16 4.2K
12:24 8,495.27 8,495.40 8,494.31 8,494.31 3.2K
12:25 8,494.31 8,495.04 8,494.31 8,495.04 3.2K
12:26 8,495.04 8,495.04 8,494.71 8,494.71 3.0K
12:27 8,494.71 8,495.09 8,494.71 8,495.09 7.1K
12:28 8,495.42 8,495.75 8,495.29 8,495.29 5.0K
12:29 8,495.29 8,495.46 8,495.29 8,495.40 7.4K
12:30 8,494.73 8,494.99 8,494.48 8,494.99 7.7K
12:31 8,495.07 8,496.48 8,495.07 8,496.48 8.3K
12:32 8,497.30 8,497.85 8,497.30 8,497.85 2.8K
12:33 8,497.68 8,497.68 8,495.08 8,495.16 7.5K
12:34 8,495.16 8,495.53 8,495.16 8,495.38 2.8K
12:35 8,495.38 8,495.38 8,494.85 8,494.85 6.5K
12:36 8,494.64 8,495.07 8,494.64 8,495.07 3.2K
12:37 8,495.24 8,495.24 8,495.13 8,495.19 7.3K
12:38 8,495.19 8,495.58 8,495.19 8,495.58 23.0K
12:39 8,495.04 8,497.54 8,494.43 8,494.60 18.1K
12:40 8,494.60 8,498.55 8,494.60 8,498.55 15.8K
12:41 8,498.04 8,498.04 8,497.69 8,497.69 10.0K
12:42 8,497.38 8,497.47 8,497.08 8,497.08 1.4K
12:43 8,496.27 8,496.27 8,495.33 8,495.33 5.5K
12:44 8,494.92 8,494.92 8,494.27 8,494.27 8.5K
12:45 8,494.55 8,495.41 8,494.55 8,495.41 1.8K
12:46 8,495.41 8,498.10 8,495.41 8,497.74 8.4K
12:47 8,497.40 8,497.74 8,497.23 8,497.23 13.8K
12:48 8,497.44 8,498.32 8,497.44 8,498.32 11.4K
12:49 8,498.33 8,500.28 8,498.33 8,500.28 14.4K
12:50 8,500.28 8,500.42 8,500.28 8,500.42 55.4K
12:51 8,500.08 8,500.27 8,499.85 8,500.27 14.9K
12:52 8,500.17 8,501.20 8,500.17 8,501.20 3.1K
12:53 8,501.48 8,501.48 8,499.83 8,499.83 9.7K
12:54 8,499.01 8,500.38 8,498.35 8,500.38 32.7K
12:55 8,500.56 8,500.56 8,500.36 8,500.36 4.3K
12:56 8,500.36 8,500.36 8,500.22 8,500.22 1.3K
12:57 8,500.22 8,502.69 8,500.22 8,502.69 10.6K
12:58 8,503.46 8,505.91 8,503.46 8,505.91 2.5K
12:59 8,506.10 8,508.79 8,506.10 8,508.32 4.3K
13:00 8,507.06 8,507.41 8,507.06 8,507.41 4.7K
13:01 8,506.74 8,506.74 8,506.30 8,506.63 89.9K
13:02 8,508.16 8,508.24 8,506.59 8,506.59 2.6K
13:03 8,506.97 8,508.03 8,506.97 8,508.03 1.8K
13:04 8,508.03 8,508.38 8,508.03 8,508.38 2.3K
13:05 8,508.70 8,508.70 8,507.97 8,507.97 4.3K
13:06 8,507.97 8,508.02 8,507.47 8,507.57 7.8K
13:07 8,508.04 8,508.04 8,507.21 8,507.21 3.5K
13:08 8,507.03 8,507.16 8,505.32 8,505.32 26.1K
13:09 8,504.90 8,504.92 8,504.41 8,504.85 8.8K
13:10 8,505.18 8,507.44 8,505.18 8,507.44 16.7K
13:11 8,507.73 8,508.10 8,507.73 8,508.00 6.1K
13:12 8,508.00 8,508.81 8,508.00 8,508.81 1.8K
13:13 8,510.08 8,513.99 8,510.08 8,513.99 16.9K
13:14 8,514.09 8,514.17 8,513.86 8,513.86 3.6K
13:15 8,513.86 8,514.16 8,513.64 8,513.64 4.7K
13:16 8,513.23 8,514.61 8,513.23 8,514.61 9.0K
13:17 8,514.61 8,521.54 8,514.20 8,521.54 7.1K
13:18 8,522.24 8,522.34 8,522.20 8,522.34 4.2K
13:19 8,523.05 8,528.91 8,523.05 8,528.91 32.7K
13:20 8,528.90 8,528.97 8,528.72 8,528.72 9.5K
13:21 8,528.64 8,528.92 8,525.89 8,525.89 58.8K
13:22 8,525.82 8,525.95 8,525.68 8,525.95 3.9K
13:23 8,522.42 8,523.80 8,522.42 8,523.55 19.3K
13:24 8,523.14 8,523.50 8,522.86 8,523.50 7.2K
13:25 8,523.47 8,523.47 8,523.07 8,523.07 2.9K
13:26 8,523.26 8,523.65 8,523.26 8,523.62 6.6K
13:27 8,523.97 8,524.12 8,522.60 8,522.60 5.9K
13:28 8,522.76 8,527.11 8,522.76 8,527.11 10.4K
13:29 8,527.88 8,528.39 8,527.88 8,528.02 19.3K
13:30 8,527.81 8,527.81 8,525.91 8,525.91 13.8K
13:31 8,526.39 8,526.39 8,525.64 8,526.07 3.8K
13:32 8,526.09 8,526.22 8,525.87 8,526.22 7.1K
13:33 8,526.00 8,526.00 8,524.44 8,524.44 10.0K
13:34 8,524.30 8,524.30 8,523.75 8,523.75 11.8K
13:35 8,524.08 8,524.08 8,518.79 8,518.79 17.1K
13:36 8,519.12 8,519.87 8,518.99 8,519.87 3.9K
13:37 8,520.30 8,520.30 8,520.03 8,520.11 3.6K
13:38 8,518.73 8,518.80 8,517.67 8,517.67 6.2K
13:39 8,518.65 8,519.99 8,518.60 8,518.79 5.9K
13:40 8,518.79 8,519.34 8,518.79 8,519.02 4.5K
13:41 8,517.64 8,519.24 8,517.64 8,519.24 9.3K
13:42 8,520.29 8,520.38 8,520.09 8,520.38 4.5K
13:43 8,521.04 8,521.04 8,520.51 8,520.67 6.9K
13:44 8,520.67 8,520.67 8,520.34 8,520.62 5.1K
13:45 8,520.62 8,520.62 8,520.35 8,520.35 0.8K
13:46 8,520.35 8,521.01 8,520.35 8,520.66 4.7K
13:47 8,521.94 8,522.38 8,521.94 8,522.38 4.9K
13:48 8,522.54 8,522.54 8,522.05 8,522.13 4.2K
13:49 8,522.13 8,522.13 8,521.65 8,521.89 3.4K
13:50 8,522.08 8,522.80 8,521.98 8,521.98 16.9K
13:51 8,522.14 8,522.14 8,521.79 8,521.79 1.7K
13:52 8,521.59 8,521.59 8,518.97 8,519.38 25.4K
13:53 8,519.38 8,519.78 8,517.92 8,517.92 15.8K
13:54 8,516.98 8,517.35 8,513.78 8,514.00 21.7K
13:55 8,514.00 8,514.39 8,511.17 8,511.17 9.3K
13:56 8,511.55 8,511.63 8,510.48 8,510.61 9.8K
13:57 8,510.79 8,511.02 8,508.46 8,508.62 19.9K
13:58 8,508.55 8,508.55 8,508.00 8,508.36 6.1K
13:59 8,508.36 8,510.49 8,508.36 8,509.88 6.1K
14:00 8,510.42 8,511.03 8,510.21 8,510.47 13.1K
14:01 8,510.72 8,510.72 8,510.02 8,510.34 16.4K
14:02 8,510.34 8,511.08 8,509.79 8,510.11 7.6K
14:03 8,510.94 8,511.81 8,510.94 8,511.81 1.7K
14:04 8,512.64 8,513.53 8,512.64 8,513.53 1.9K
14:05 8,513.35 8,514.20 8,513.35 8,514.20 2.3K
14:06 8,513.69 8,513.70 8,512.84 8,512.84 12.1K
14:07 8,510.70 8,510.70 8,508.51 8,508.51 11.1K
14:08 8,507.98 8,509.78 8,506.72 8,506.72 20.9K
14:09 8,504.83 8,504.83 8,497.84 8,497.84 15.8K
14:10 8,498.23 8,498.23 8,497.08 8,497.08 5.4K
14:11 8,495.52 8,496.30 8,495.16 8,496.30 13.6K
14:12 8,496.11 8,496.58 8,495.03 8,495.15 9.7K
14:13 8,495.71 8,495.71 8,494.56 8,494.70 4.5K
14:14 8,494.50 8,494.50 8,494.06 8,494.06 9.4K
14:15 8,493.63 8,493.63 8,488.73 8,488.73 29.6K
14:16 8,487.31 8,487.80 8,487.31 8,487.51 7.8K
14:17 8,488.13 8,488.33 8,487.89 8,488.33 4.4K
14:18 8,488.50 8,491.07 8,488.50 8,490.10 8.1K
14:19 8,490.67 8,492.09 8,490.67 8,492.09 5.1K
14:20 8,492.27 8,499.61 8,492.27 8,499.61 10.6K
14:21 8,500.36 8,501.98 8,500.36 8,501.98 9.8K
14:22 8,501.16 8,502.28 8,501.16 8,502.28 4.3K
14:23 8,502.42 8,502.42 8,502.42 8,502.42 1.3K
14:24 8,503.68 8,503.97 8,503.29 8,503.97 7.7K
14:25 8,503.97 8,504.46 8,503.66 8,504.46 4.8K
14:26 8,504.64 8,505.16 8,504.64 8,505.16 5.0K
14:27 8,504.98 8,506.03 8,504.69 8,505.89 3.4K
14:28 8,506.61 8,506.61 8,505.66 8,505.66 8.0K
14:29 8,505.66 8,505.82 8,505.63 8,505.63 1.8K
14:30 8,506.18 8,506.18 8,502.25 8,502.25 22.6K
14:31 8,502.40 8,503.17 8,502.40 8,503.17 8.4K
14:32 8,505.00 8,515.78 8,505.00 8,515.78 15.5K
14:33 8,515.78 8,515.82 8,515.49 8,515.49 3.0K
14:34 8,516.08 8,516.42 8,516.08 8,516.42 5.5K
14:35 8,516.42 8,518.67 8,516.42 8,518.67 5.7K
14:36 8,519.31 8,520.60 8,519.31 8,520.60 4.1K
14:37 8,519.80 8,524.77 8,519.80 8,524.77 26.4K
14:38 8,527.59 8,527.59 8,526.58 8,526.79 6.4K
14:39 8,527.60 8,527.60 8,523.47 8,523.72 16.5K
14:40 8,524.00 8,526.90 8,524.00 8,526.90 13.2K
14:41 8,528.25 8,529.43 8,528.25 8,529.43 5.6K
14:42 8,530.46 8,530.46 8,530.27 8,530.31 2.8K
14:43 8,530.72 8,531.11 8,530.72 8,530.90 6.2K
14:44 8,531.07 8,531.80 8,531.07 8,531.43 8.5K
14:45 8,531.43 8,531.43 8,531.25 8,531.27 1.8K
14:46 8,531.60 8,531.60 8,530.66 8,530.87 10.5K
14:47 8,532.75 8,532.75 8,528.45 8,529.17 17.8K
14:48 8,526.09 8,527.59 8,526.09 8,527.59 9.7K
14:49 8,527.17 8,527.17 8,519.25 8,519.25 22.2K
14:50 8,519.25 8,522.67 8,519.25 8,522.67 8.7K
14:51 8,522.67 8,522.67 8,522.37 8,522.40 7.0K
14:52 8,522.69 8,522.69 8,522.09 8,522.09 5.0K
14:53 8,519.81 8,519.81 8,517.65 8,517.65 12.3K
14:54 8,517.26 8,517.26 8,516.32 8,516.32 3.1K
14:55 8,516.82 8,520.94 8,516.82 8,520.94 6.4K
14:56 8,525.39 8,525.84 8,525.39 8,525.84 14.2K
14:57 8,529.40 8,531.80 8,529.40 8,531.35 17.3K
14:58 8,534.66 8,535.95 8,534.66 8,535.95 10.3K
14:59 8,535.95 8,536.34 8,535.88 8,535.88 3.8K
15:00 8,535.68 8,535.68 8,534.21 8,534.21 11.4K
15:01 8,534.49 8,535.33 8,534.49 8,535.33 23.9K
15:02 8,535.68 8,536.71 8,535.68 8,536.57 8.7K
15:03 8,536.77 8,536.77 8,534.01 8,534.22 11.8K
15:04 8,536.07 8,536.09 8,536.01 8,536.08 10.1K
15:05 8,536.14 8,537.07 8,536.14 8,536.20 9.8K
15:06 8,535.47 8,535.74 8,534.86 8,535.67 7.9K
15:07 8,535.54 8,540.26 8,535.54 8,540.26 9.0K
15:08 8,540.94 8,540.94 8,540.68 8,540.68 5.6K
15:09 8,540.70 8,541.01 8,540.31 8,540.31 16.4K
15:10 8,540.28 8,541.40 8,537.78 8,537.78 13.3K
15:11 8,537.74 8,537.74 8,527.70 8,527.70 18.9K
15:12 8,527.84 8,528.61 8,527.30 8,527.85 13.1K
15:13 8,528.21 8,530.00 8,528.21 8,530.00 5.4K
15:14 8,530.63 8,530.63 8,528.30 8,528.30 11.8K
15:15 8,527.58 8,528.18 8,527.58 8,528.18 8.7K
15:16 8,528.12 8,528.90 8,527.20 8,527.90 5.9K
15:17 8,528.25 8,528.25 8,526.22 8,526.84 3.4K
15:18 8,526.84 8,526.98 8,525.62 8,525.62 9.2K
15:19 8,524.45 8,525.14 8,524.34 8,524.67 3.9K
15:20 8,524.53 8,524.53 8,523.57 8,523.71 11.9K
15:21 8,523.82 8,524.32 8,523.82 8,524.15 4.7K
15:22 8,523.99 8,527.16 8,523.99 8,527.16 6.1K
15:23 8,527.50 8,531.22 8,527.50 8,531.22 15.5K
15:24 8,531.64 8,532.34 8,531.64 8,532.15 7.5K
15:25 8,532.18 8,532.45 8,528.46 8,528.46 25.8K
15:26 8,528.26 8,528.88 8,520.75 8,520.75 49.1K
15:27 8,519.83 8,519.83 8,516.78 8,516.78 22.5K
15:28 8,515.50 8,516.27 8,515.50 8,516.16 18.8K
15:29 8,516.33 8,516.33 8,515.79 8,516.10 7.7K
15:30 8,515.87 8,517.08 8,515.87 8,517.08 9.6K
15:31 8,517.43 8,517.43 8,515.78 8,515.78 14.8K
15:32 8,516.19 8,516.89 8,515.51 8,515.51 20.4K
15:33 8,515.31 8,515.41 8,514.83 8,515.41 7.7K
15:34 8,515.85 8,516.80 8,515.38 8,515.38 18.6K
15:35 8,514.48 8,514.48 8,512.22 8,512.40 41.1K
15:36 8,512.75 8,512.75 8,511.91 8,512.12 14.9K
15:37 8,513.33 8,515.22 8,513.33 8,515.22 22.0K
15:38 8,514.42 8,516.57 8,514.42 8,516.57 7.2K
15:39 8,516.11 8,516.11 8,513.78 8,513.78 11.9K
15:40 8,514.20 8,514.20 8,513.45 8,513.67 10.6K
15:41 8,514.08 8,514.90 8,514.08 8,514.90 10.8K
15:42 8,517.23 8,525.54 8,517.23 8,524.62 32.5K
15:43 8,525.15 8,532.88 8,525.15 8,532.42 27.0K
15:44 8,533.83 8,533.86 8,529.18 8,529.18 12.0K
15:45 8,527.18 8,527.18 8,526.15 8,526.38 24.3K
15:46 8,526.07 8,527.04 8,524.49 8,524.49 27.9K
15:47 8,523.80 8,523.80 8,519.47 8,519.47 39.1K
15:48 8,519.77 8,521.50 8,519.77 8,520.89 35.6K
15:49 8,520.41 8,523.41 8,520.41 8,523.41 19.4K
15:50 8,522.08 8,537.41 8,522.08 8,537.41 122.5K
15:51 8,538.68 8,541.82 8,538.68 8,541.82 73.5K
15:52 8,541.67 8,543.79 8,539.53 8,543.79 38.2K
15:53 8,544.86 8,546.62 8,544.86 8,546.62 44.4K
15:54 8,548.93 8,548.93 8,547.79 8,547.79 32.4K
15:55 8,548.47 8,550.74 8,548.47 8,549.53 129.0K
15:56 8,551.90 8,556.60 8,551.90 8,556.60 108.0K
15:57 8,556.89 8,556.89 8,556.30 8,556.66 40.9K
15:58 8,557.48 8,558.89 8,556.98 8,558.89 46.7K
15:59 8,559.47 8,563.53 8,559.47 8,563.53 86.9K
16:00 8,564.61 8,564.61 8,563.84 8,563.84 1,834.8K
16:01 8,563.84 8,563.84 8,563.84 8,563.84 58.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available