S&P/TSX COMPOSITE INDEX Real Estate

TRGSPTS60
🏛️ canada →
9,710.66
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 9,493.80 9,495.71 9,487.14 9,495.29 133.6K
09:31 9,494.93 9,496.71 9,493.70 9,493.70 6.5K
09:32 9,491.03 9,492.46 9,491.03 9,491.87 52.2K
09:33 9,491.87 9,493.53 9,491.87 9,493.53 4.7K
09:34 9,492.49 9,495.81 9,492.49 9,495.81 58.9K
09:35 9,492.34 9,492.34 9,491.38 9,491.38 40.0K
09:36 9,491.38 9,491.78 9,490.92 9,490.94 3.7K
09:37 9,491.08 9,494.95 9,491.08 9,494.66 6.7K
09:38 9,494.53 9,494.53 9,493.52 9,493.52 24.0K
09:39 9,493.52 9,493.85 9,493.42 9,493.55 7.7K
09:40 9,493.83 9,495.52 9,492.02 9,492.02 17.0K
09:41 9,482.79 9,482.79 9,478.62 9,478.81 41.0K
09:42 9,479.13 9,479.13 9,476.63 9,476.63 19.0K
09:43 9,476.23 9,479.05 9,476.23 9,478.68 30.8K
09:44 9,478.68 9,478.69 9,478.55 9,478.55 15.9K
09:45 9,478.72 9,478.72 9,473.93 9,474.10 34.3K
09:46 9,474.29 9,474.71 9,473.70 9,474.71 8.0K
09:47 9,476.70 9,477.61 9,476.70 9,477.02 9.8K
09:48 9,478.48 9,478.64 9,477.19 9,478.64 11.9K
09:49 9,477.07 9,477.07 9,473.39 9,473.39 20.1K
09:50 9,472.88 9,472.88 9,471.39 9,471.39 4.2K
09:51 9,470.64 9,470.64 9,465.64 9,467.37 34.5K
09:52 9,467.72 9,467.72 9,464.93 9,464.93 6.6K
09:53 9,465.08 9,465.15 9,465.03 9,465.15 23.1K
09:54 9,465.33 9,465.66 9,464.73 9,465.66 26.8K
09:55 9,467.29 9,468.90 9,467.29 9,468.90 9.1K
09:56 9,468.75 9,469.26 9,468.22 9,468.22 7.0K
09:57 9,467.81 9,470.69 9,467.32 9,470.69 10.6K
09:58 9,471.15 9,471.60 9,471.15 9,471.60 4.8K
09:59 9,469.00 9,469.82 9,469.00 9,469.79 8.1K
10:00 9,469.06 9,470.80 9,469.06 9,470.80 10.9K
10:01 9,469.75 9,469.75 9,468.03 9,468.03 16.3K
10:02 9,467.96 9,467.96 9,466.49 9,467.71 28.2K
10:03 9,467.54 9,467.76 9,466.04 9,466.17 6.7K
10:04 9,465.94 9,467.47 9,465.92 9,467.47 10.4K
10:05 9,468.11 9,468.17 9,467.56 9,467.85 83.9K
10:06 9,468.61 9,474.86 9,468.61 9,474.36 12.5K
10:07 9,474.22 9,474.22 9,470.06 9,470.06 34.6K
10:08 9,469.82 9,470.10 9,469.82 9,469.86 19.5K
10:09 9,468.93 9,469.32 9,467.46 9,467.86 19.4K
10:10 9,467.71 9,467.71 9,466.63 9,466.71 9.4K
10:11 9,467.16 9,467.16 9,466.48 9,466.77 11.5K
10:12 9,467.65 9,468.71 9,467.65 9,467.78 9.6K
10:13 9,468.78 9,468.96 9,468.36 9,468.36 23.9K
10:14 9,465.51 9,465.51 9,462.06 9,463.56 21.9K
10:15 9,464.20 9,464.38 9,464.12 9,464.38 4.4K
10:16 9,465.01 9,465.01 9,462.24 9,462.24 4.6K
10:17 9,461.95 9,461.95 9,459.85 9,459.85 7.5K
10:18 9,460.06 9,460.06 9,459.40 9,459.40 5.4K
10:19 9,460.06 9,461.81 9,460.06 9,460.88 4.7K
10:20 9,460.88 9,461.69 9,460.88 9,460.91 5.4K
10:21 9,460.28 9,460.28 9,456.38 9,456.38 50.8K
10:22 9,456.70 9,457.67 9,455.23 9,455.23 223.8K
10:23 9,455.08 9,455.43 9,455.08 9,455.43 3.5K
10:24 9,455.49 9,456.27 9,454.75 9,454.75 18.9K
10:25 9,454.63 9,454.63 9,450.59 9,450.59 49.2K
10:26 9,450.42 9,450.42 9,447.84 9,447.84 63.4K
10:27 9,446.85 9,446.85 9,445.53 9,445.53 15.5K
10:28 9,444.96 9,444.96 9,442.42 9,442.61 47.3K
10:29 9,442.80 9,442.80 9,441.88 9,442.03 6.7K
10:30 9,442.03 9,447.23 9,442.03 9,447.23 13.6K
10:31 9,446.89 9,446.89 9,446.25 9,446.25 8.0K
10:32 9,446.04 9,446.04 9,443.64 9,444.16 20.5K
10:33 9,444.16 9,444.16 9,442.03 9,442.73 28.1K
10:34 9,442.73 9,442.73 9,441.16 9,442.35 9.8K
10:35 9,442.17 9,446.78 9,442.17 9,446.64 8.8K
10:36 9,446.35 9,446.77 9,445.01 9,445.01 21.6K
10:37 9,444.71 9,444.71 9,444.09 9,444.11 7.3K
10:38 9,444.07 9,447.33 9,444.07 9,447.33 10.2K
10:39 9,448.11 9,448.11 9,446.92 9,447.01 20.2K
10:40 9,446.46 9,446.96 9,446.46 9,446.67 14.5K
10:41 9,446.56 9,446.90 9,444.69 9,444.69 7.6K
10:42 9,445.00 9,448.09 9,445.00 9,448.09 31.3K
10:43 9,451.54 9,451.75 9,451.13 9,451.13 8.4K
10:44 9,450.83 9,452.72 9,450.83 9,452.72 12.0K
10:45 9,452.67 9,452.67 9,451.42 9,451.42 6.9K
10:46 9,451.42 9,451.71 9,449.78 9,449.78 1.8K
10:47 9,447.83 9,448.37 9,447.83 9,448.15 7.9K
10:48 9,445.90 9,446.76 9,445.90 9,446.76 6.4K
10:49 9,446.63 9,446.63 9,446.33 9,446.33 4.4K
10:50 9,447.54 9,447.71 9,447.44 9,447.71 7.3K
10:51 9,448.92 9,450.46 9,448.92 9,450.46 7.0K
10:52 9,450.46 9,450.85 9,450.43 9,450.52 6.0K
10:53 9,450.32 9,450.32 9,448.59 9,448.59 3.3K
10:54 9,447.98 9,447.98 9,447.50 9,447.66 6.3K
10:55 9,446.79 9,446.79 9,443.58 9,446.22 24.0K
10:56 9,446.12 9,446.12 9,445.86 9,445.94 9.2K
10:57 9,445.94 9,445.94 9,445.30 9,445.30 4.4K
10:58 9,445.80 9,445.80 9,444.88 9,444.88 6.0K
10:59 9,445.11 9,445.11 9,443.77 9,443.77 10.6K
11:00 9,443.32 9,443.53 9,441.34 9,441.34 56.8K
11:01 9,440.54 9,440.82 9,440.38 9,440.82 8.6K
11:02 9,440.97 9,441.41 9,440.97 9,441.12 35.3K
11:03 9,441.25 9,441.28 9,440.96 9,441.28 3.5K
11:04 9,441.21 9,441.42 9,440.92 9,440.92 3.3K
11:05 9,438.82 9,443.29 9,438.82 9,443.29 18.8K
11:06 9,443.57 9,443.94 9,443.16 9,443.73 4.6K
11:07 9,444.11 9,444.11 9,443.03 9,443.03 11.2K
11:08 9,442.22 9,442.22 9,441.56 9,441.56 40.7K
11:09 9,441.85 9,441.85 9,435.88 9,435.88 5.2K
11:10 9,434.60 9,434.60 9,432.68 9,432.68 6.3K
11:11 9,432.68 9,432.80 9,431.97 9,431.97 7.8K
11:12 9,432.67 9,432.79 9,431.95 9,431.95 8.7K
11:13 9,432.11 9,432.53 9,431.90 9,432.53 16.1K
11:14 9,432.53 9,432.53 9,432.14 9,432.14 3.9K
11:15 9,432.32 9,434.55 9,432.32 9,434.55 5.3K
11:16 9,434.55 9,434.55 9,431.47 9,431.77 3.1K
11:17 9,431.49 9,433.86 9,431.49 9,433.41 9.9K
11:18 9,433.44 9,433.44 9,432.32 9,432.40 3.3K
11:19 9,433.10 9,433.10 9,432.61 9,432.63 6.8K
11:20 9,432.77 9,433.13 9,432.72 9,432.72 5.2K
11:21 9,433.57 9,434.78 9,433.57 9,434.72 5.4K
11:22 9,434.55 9,438.68 9,434.55 9,438.68 13.0K
11:23 9,437.41 9,437.41 9,435.63 9,435.63 2.8K
11:24 9,436.23 9,436.23 9,435.86 9,435.86 14.5K
11:25 9,435.75 9,436.45 9,435.75 9,436.02 32.6K
11:26 9,436.31 9,436.42 9,436.14 9,436.42 2.7K
11:27 9,435.86 9,436.46 9,435.57 9,436.46 6.1K
11:28 9,436.08 9,438.27 9,436.08 9,437.50 8.9K
11:29 9,437.50 9,437.50 9,436.07 9,436.07 8.8K
11:30 9,436.25 9,437.19 9,436.25 9,437.19 5.0K
11:31 9,437.36 9,437.36 9,435.57 9,435.57 2.4K
11:32 9,435.94 9,435.94 9,435.74 9,435.74 9.7K
11:33 9,436.31 9,436.89 9,436.31 9,436.89 8.8K
11:34 9,437.57 9,437.57 9,437.17 9,437.17 4.7K
11:35 9,435.99 9,435.99 9,435.67 9,435.67 10.6K
11:36 9,435.67 9,436.63 9,435.67 9,436.63 5.2K
11:37 9,437.02 9,437.02 9,436.33 9,436.33 28.8K
11:38 9,435.61 9,437.79 9,435.61 9,437.79 7.3K
11:39 9,437.79 9,438.22 9,437.79 9,438.22 2.3K
11:40 9,438.06 9,439.15 9,438.06 9,439.00 10.2K
11:41 9,438.56 9,441.50 9,438.56 9,440.74 18.8K
11:42 9,440.42 9,442.17 9,440.35 9,442.17 4.4K
11:43 9,442.81 9,443.64 9,442.44 9,443.64 10.0K
11:44 9,443.96 9,444.27 9,443.88 9,444.27 1.7K
11:45 9,444.13 9,444.15 9,444.05 9,444.15 1.8K
11:46 9,443.18 9,443.18 9,442.58 9,442.58 9.7K
11:47 9,442.70 9,442.70 9,442.16 9,442.32 3.9K
11:48 9,443.12 9,443.66 9,443.12 9,443.57 7.8K
11:49 9,444.01 9,444.40 9,444.01 9,444.33 9.3K
11:50 9,444.75 9,451.80 9,444.75 9,451.80 44.5K
11:51 9,451.80 9,453.28 9,451.52 9,453.28 14.8K
11:52 9,453.84 9,456.42 9,453.84 9,455.59 8.9K
11:53 9,455.51 9,459.05 9,455.51 9,459.05 5.7K
11:54 9,459.05 9,460.76 9,459.05 9,460.76 5.2K
11:55 9,461.54 9,461.54 9,459.91 9,459.91 14.9K
11:56 9,459.91 9,460.07 9,459.73 9,460.07 4.4K
11:57 9,460.03 9,460.24 9,459.31 9,459.31 6.3K
11:58 9,459.67 9,459.67 9,457.91 9,457.91 4.4K
11:59 9,457.96 9,458.42 9,457.90 9,458.26 20.4K
12:00 9,458.15 9,460.75 9,458.15 9,460.75 9.5K
12:01 9,460.38 9,461.24 9,460.35 9,460.35 21.9K
12:02 9,459.97 9,460.58 9,459.97 9,460.42 5.0K
12:03 9,459.59 9,459.59 9,459.30 9,459.58 5.8K
12:04 9,460.05 9,460.22 9,457.92 9,457.92 11.6K
12:05 9,456.64 9,457.40 9,456.37 9,457.40 7.4K
12:06 9,456.95 9,457.41 9,456.95 9,457.04 4.1K
12:07 9,456.87 9,457.70 9,456.27 9,457.70 13.1K
12:08 9,458.03 9,461.53 9,458.03 9,461.30 43.4K
12:09 9,461.30 9,465.03 9,461.30 9,465.03 12.9K
12:10 9,464.43 9,465.08 9,464.43 9,465.08 3.3K
12:11 9,466.12 9,467.30 9,466.12 9,467.30 2.9K
12:12 9,467.40 9,468.54 9,467.08 9,468.54 15.3K
12:13 9,468.70 9,469.32 9,467.18 9,467.18 12.1K
12:14 9,466.77 9,466.77 9,466.49 9,466.49 18.1K
12:15 9,466.57 9,467.39 9,466.57 9,467.39 19.1K
12:16 9,466.80 9,466.80 9,466.30 9,466.30 59.4K
12:17 9,464.73 9,465.61 9,464.29 9,465.61 39.8K
12:18 9,465.82 9,466.01 9,465.70 9,465.70 110.0K
12:19 9,465.87 9,465.98 9,465.59 9,465.81 15.2K
12:20 9,465.75 9,465.75 9,465.37 9,465.37 1.9K
12:21 9,465.37 9,465.53 9,464.00 9,464.00 15.5K
12:22 9,463.60 9,463.60 9,463.12 9,463.44 9.6K
12:23 9,463.34 9,464.39 9,463.34 9,464.39 12.4K
12:24 9,464.39 9,466.04 9,464.39 9,466.04 9.0K
12:25 9,467.17 9,467.24 9,465.67 9,465.67 9.2K
12:26 9,465.46 9,465.66 9,464.92 9,464.92 10.6K
12:27 9,464.24 9,464.97 9,464.24 9,464.97 11.1K
12:28 9,464.95 9,465.05 9,464.73 9,464.73 6.3K
12:29 9,464.73 9,464.96 9,463.13 9,463.13 132.3K
12:30 9,462.60 9,462.65 9,461.58 9,461.58 55.8K
12:31 9,462.04 9,462.04 9,460.35 9,460.35 6.6K
12:32 9,460.11 9,460.11 9,459.58 9,459.73 2.3K
12:33 9,459.73 9,459.94 9,459.73 9,459.86 6.8K
12:34 9,460.02 9,460.02 9,459.58 9,459.58 2.7K
12:35 9,459.91 9,459.91 9,459.60 9,459.60 18.9K
12:36 9,459.12 9,459.12 9,458.33 9,458.33 16.5K
12:37 9,458.25 9,458.25 9,455.79 9,455.79 6.3K
12:38 9,455.93 9,455.94 9,454.96 9,455.25 9.5K
12:39 9,455.49 9,455.49 9,454.23 9,454.23 6.1K
12:40 9,454.48 9,454.72 9,454.48 9,454.63 4.3K
12:41 9,454.80 9,454.80 9,453.08 9,453.08 9.3K
12:42 9,452.27 9,452.85 9,451.37 9,451.37 19.7K
12:43 9,450.12 9,450.23 9,449.10 9,449.10 28.0K
12:44 9,449.10 9,449.10 9,446.16 9,446.57 76.5K
12:45 9,446.57 9,446.57 9,446.12 9,446.12 211.5K
12:46 9,446.48 9,446.48 9,446.31 9,446.31 23.1K
12:47 9,448.64 9,448.95 9,448.64 9,448.95 12.4K
12:48 9,448.95 9,448.95 9,446.04 9,446.04 2.9K
12:49 9,446.30 9,446.64 9,445.88 9,446.64 7.0K
12:50 9,446.87 9,446.96 9,446.37 9,446.37 4.1K
12:51 9,444.95 9,444.95 9,444.23 9,444.23 17.2K
12:52 9,444.43 9,444.91 9,443.36 9,443.36 9.0K
12:53 9,443.53 9,443.54 9,443.12 9,443.12 1.7K
12:54 9,444.07 9,444.52 9,444.07 9,444.48 4.8K
12:55 9,444.47 9,445.08 9,444.47 9,444.64 5.1K
12:56 9,444.64 9,444.64 9,443.87 9,443.87 6.8K
12:57 9,443.64 9,443.64 9,442.81 9,442.81 1.4K
12:58 9,442.72 9,442.79 9,442.70 9,442.70 1.4K
12:59 9,442.70 9,442.70 9,442.52 9,442.65 5.5K
13:00 9,443.10 9,443.76 9,443.02 9,443.62 6.0K
13:01 9,443.45 9,443.45 9,441.66 9,441.66 9.0K
13:02 9,441.66 9,441.95 9,441.66 9,441.74 2.3K
13:03 9,440.94 9,441.03 9,439.73 9,439.73 43.9K
13:04 9,439.73 9,439.87 9,438.68 9,439.03 13.3K
13:05 9,439.12 9,439.76 9,439.12 9,439.43 20.1K
13:06 9,439.15 9,440.55 9,439.15 9,440.53 7.3K
13:07 9,440.09 9,440.97 9,440.09 9,440.97 7.4K
13:08 9,440.89 9,440.97 9,440.31 9,440.31 12.1K
13:09 9,441.34 9,444.35 9,441.34 9,444.35 7.8K
13:10 9,445.67 9,445.67 9,445.31 9,445.31 10.3K
13:11 9,444.24 9,444.24 9,443.10 9,443.10 10.9K
13:12 9,443.15 9,443.15 9,442.65 9,442.82 3.8K
13:13 9,442.52 9,442.84 9,442.51 9,442.51 13.0K
13:14 9,442.78 9,442.78 9,441.30 9,441.30 21.7K
13:15 9,441.21 9,441.81 9,439.12 9,439.12 38.9K
13:16 9,439.12 9,439.62 9,438.33 9,438.33 11.9K
13:17 9,437.58 9,437.58 9,437.07 9,437.07 3.7K
13:18 9,437.07 9,437.40 9,437.07 9,437.09 21.8K
13:19 9,437.10 9,437.10 9,432.60 9,432.60 69.1K
13:20 9,432.95 9,432.95 9,431.51 9,431.51 6.6K
13:21 9,431.51 9,431.51 9,430.53 9,430.53 4.7K
13:22 9,430.75 9,430.75 9,429.56 9,429.56 25.8K
13:23 9,429.34 9,429.85 9,429.31 9,429.84 19.7K
13:24 9,429.94 9,429.94 9,429.01 9,429.22 5.2K
13:25 9,429.53 9,429.74 9,429.48 9,429.74 6.4K
13:26 9,428.86 9,429.07 9,428.86 9,429.07 13.8K
13:27 9,429.07 9,430.26 9,429.07 9,430.26 7.2K
13:28 9,431.40 9,431.60 9,430.88 9,431.26 38.2K
13:29 9,431.44 9,431.45 9,431.27 9,431.31 6.1K
13:30 9,431.17 9,431.41 9,431.02 9,431.30 3.0K
13:31 9,431.31 9,431.31 9,430.77 9,430.97 2.4K
13:32 9,430.60 9,431.58 9,430.60 9,431.36 19.3K
13:33 9,431.59 9,432.07 9,431.59 9,431.86 13.5K
13:34 9,431.66 9,431.66 9,429.69 9,429.69 8.1K
13:35 9,429.86 9,429.86 9,428.39 9,428.68 7.4K
13:36 9,428.29 9,428.68 9,426.86 9,426.86 3.6K
13:37 9,426.86 9,427.75 9,426.30 9,427.75 9.5K
13:38 9,427.98 9,428.95 9,427.98 9,428.32 32.1K
13:39 9,427.01 9,427.01 9,423.50 9,423.50 119.5K
13:40 9,424.06 9,424.22 9,422.04 9,422.04 13.3K
13:41 9,421.33 9,421.51 9,421.18 9,421.51 5.3K
13:42 9,420.44 9,420.44 9,419.57 9,419.57 5.0K
13:43 9,419.57 9,419.57 9,417.65 9,417.87 7.5K
13:44 9,418.02 9,418.50 9,418.02 9,418.04 4.9K
13:45 9,417.97 9,418.05 9,417.91 9,417.91 9.8K
13:46 9,417.76 9,417.94 9,417.38 9,417.38 10.7K
13:47 9,417.73 9,417.85 9,417.57 9,417.85 3.3K
13:48 9,417.92 9,419.78 9,417.92 9,419.78 10.0K
13:49 9,419.78 9,420.28 9,419.61 9,420.28 5.9K
13:50 9,419.71 9,419.71 9,419.34 9,419.34 13.9K
13:51 9,419.34 9,421.82 9,419.34 9,421.82 6.7K
13:52 9,421.82 9,423.72 9,421.82 9,423.72 12.4K
13:53 9,423.68 9,424.08 9,423.51 9,424.08 83.5K
13:54 9,425.03 9,425.35 9,425.03 9,425.35 7.3K
13:55 9,424.96 9,426.97 9,424.96 9,426.97 7.7K
13:56 9,428.02 9,429.32 9,428.02 9,428.59 9.0K
13:57 9,428.61 9,428.61 9,428.19 9,428.33 12.9K
13:58 9,428.48 9,429.09 9,428.39 9,429.09 5.2K
13:59 9,429.37 9,430.25 9,429.23 9,430.25 5.7K
14:00 9,430.06 9,430.20 9,430.06 9,430.20 6.6K
14:01 9,430.53 9,430.63 9,430.38 9,430.50 15.2K
14:02 9,430.79 9,431.04 9,430.46 9,430.46 2.7K
14:03 9,431.63 9,432.46 9,431.63 9,432.29 7.9K
14:04 9,430.97 9,431.89 9,430.97 9,431.17 7.5K
14:05 9,431.19 9,431.19 9,429.32 9,429.32 8.1K
14:06 9,429.32 9,430.00 9,429.13 9,430.00 2.6K
14:07 9,430.00 9,430.00 9,429.35 9,429.44 3.5K
14:08 9,428.89 9,428.89 9,428.79 9,428.87 1.1K
14:09 9,428.74 9,430.12 9,428.74 9,430.12 9.0K
14:10 9,427.84 9,428.38 9,427.84 9,428.10 4.7K
14:11 9,427.38 9,427.38 9,426.47 9,426.47 13.1K
14:12 9,425.93 9,425.93 9,425.05 9,425.05 10.4K
14:13 9,424.84 9,425.47 9,424.84 9,425.47 31.3K
14:14 9,425.25 9,425.25 9,424.67 9,424.67 2.5K
14:15 9,424.85 9,424.85 9,424.67 9,424.67 1.0K
14:16 9,424.88 9,425.35 9,424.53 9,425.35 9.4K
14:17 9,425.55 9,426.33 9,425.55 9,426.33 12.4K
14:18 9,426.21 9,426.21 9,424.08 9,424.08 6.7K
14:19 9,423.56 9,424.97 9,422.84 9,424.48 47.3K
14:20 9,423.41 9,423.41 9,422.33 9,422.41 44.9K
14:21 9,422.77 9,422.77 9,420.07 9,420.37 108.0K
14:22 9,420.37 9,422.58 9,420.37 9,422.58 109.6K
14:23 9,422.36 9,422.65 9,422.36 9,422.49 7.0K
14:24 9,422.49 9,423.63 9,422.09 9,422.09 4.4K
14:25 9,421.92 9,425.70 9,421.92 9,425.70 33.0K
14:26 9,425.95 9,426.85 9,425.95 9,426.85 2.4K
14:27 9,426.81 9,426.81 9,424.27 9,424.64 3.7K
14:28 9,425.22 9,425.86 9,425.22 9,425.71 5.9K
14:29 9,425.89 9,426.16 9,425.89 9,426.12 6.4K
14:30 9,426.12 9,426.12 9,423.65 9,423.85 9.8K
14:31 9,423.40 9,423.40 9,422.49 9,422.49 5.7K
14:32 9,422.65 9,422.84 9,422.44 9,422.44 12.1K
14:33 9,422.06 9,422.06 9,420.79 9,420.85 8.6K
14:34 9,420.85 9,420.85 9,420.00 9,420.17 5.5K
14:35 9,420.51 9,420.69 9,420.51 9,420.53 7.5K
14:36 9,420.76 9,421.57 9,420.76 9,421.57 13.0K
14:37 9,421.17 9,423.75 9,420.74 9,423.75 18.3K
14:38 9,423.23 9,423.23 9,421.13 9,421.13 15.9K
14:39 9,421.22 9,421.52 9,421.22 9,421.32 2.1K
14:40 9,421.16 9,421.16 9,420.36 9,420.36 0.0K
14:41 9,421.48 9,421.48 9,419.98 9,419.98 0.0K
14:42 9,419.93 9,419.93 9,417.30 9,417.45 0.0K
14:43 9,417.45 9,417.79 9,417.45 9,417.69 0.0K
14:44 9,417.60 9,417.98 9,417.60 9,417.65 0.0K
14:45 9,417.48 9,417.48 9,415.04 9,415.22 0.0K
14:46 9,415.22 9,415.34 9,414.83 9,414.83 0.0K
14:47 9,414.83 9,414.83 9,414.79 9,414.79 0.0K
14:48 9,414.79 9,415.48 9,414.79 9,414.99 0.0K
14:49 9,414.80 9,415.57 9,414.80 9,415.57 0.0K
14:50 9,415.57 9,418.00 9,415.57 9,417.48 0.0K
14:51 9,417.97 9,418.70 9,417.97 9,418.70 0.5K
14:52 9,421.77 9,422.50 9,421.77 9,422.50 11.2K
14:53 9,422.29 9,422.98 9,422.29 9,422.98 14.4K
14:54 9,423.29 9,425.43 9,423.29 9,425.43 6.3K
14:55 9,426.90 9,428.91 9,426.90 9,428.91 33.0K
14:56 9,429.17 9,430.04 9,429.17 9,430.04 4.9K
14:57 9,429.98 9,430.60 9,429.98 9,430.32 2.9K
14:58 9,430.16 9,431.54 9,430.16 9,431.54 23.1K
14:59 9,432.15 9,433.47 9,432.15 9,432.92 10.0K
15:00 9,433.13 9,433.88 9,433.08 9,433.08 46.2K
15:01 9,432.96 9,435.17 9,432.96 9,435.17 20.8K
15:02 9,437.11 9,438.46 9,437.11 9,438.46 57.2K
15:03 9,437.28 9,437.28 9,436.35 9,436.35 44.0K
15:04 9,436.41 9,437.25 9,435.98 9,437.03 15.5K
15:05 9,437.50 9,439.00 9,437.50 9,439.00 21.2K
15:06 9,439.06 9,439.66 9,438.24 9,439.66 24.2K
15:07 9,439.75 9,439.75 9,435.67 9,435.67 13.6K
15:08 9,435.46 9,435.46 9,434.43 9,434.70 7.3K
15:09 9,434.91 9,435.15 9,434.75 9,435.03 4.5K
15:10 9,433.90 9,434.73 9,433.90 9,434.73 10.5K
15:11 9,434.07 9,434.50 9,434.07 9,434.32 13.4K
15:12 9,433.88 9,433.88 9,433.26 9,433.26 5.4K
15:13 9,433.68 9,434.81 9,432.53 9,434.81 6.0K
15:14 9,435.01 9,435.24 9,434.37 9,435.24 6.0K
15:15 9,435.60 9,435.60 9,433.21 9,433.21 15.1K
15:16 9,434.16 9,434.44 9,433.54 9,434.43 13.7K
15:17 9,434.13 9,434.60 9,433.74 9,433.74 8.6K
15:18 9,430.64 9,431.35 9,430.64 9,430.85 15.0K
15:19 9,430.95 9,432.03 9,430.95 9,431.10 28.2K
15:20 9,430.04 9,433.09 9,430.04 9,433.09 10.8K
15:21 9,433.98 9,434.35 9,433.98 9,434.00 6.3K
15:22 9,434.09 9,434.09 9,433.25 9,433.25 8.8K
15:23 9,433.56 9,433.56 9,432.28 9,432.28 10.2K
15:24 9,432.44 9,432.44 9,432.21 9,432.35 8.7K
15:25 9,432.40 9,432.52 9,432.09 9,432.09 10.7K
15:26 9,432.95 9,433.21 9,432.91 9,432.99 9.1K
15:27 9,434.06 9,435.91 9,434.06 9,435.69 12.0K
15:28 9,436.28 9,436.65 9,436.28 9,436.59 18.7K
15:29 9,436.26 9,436.31 9,435.69 9,435.69 6.1K
15:30 9,435.52 9,435.52 9,434.71 9,435.23 13.7K
15:31 9,435.17 9,435.61 9,435.04 9,435.61 5.9K
15:32 9,435.13 9,436.17 9,435.13 9,436.01 10.0K
15:33 9,435.73 9,436.21 9,435.73 9,436.07 10.8K
15:34 9,436.07 9,436.07 9,434.34 9,434.34 20.2K
15:35 9,434.86 9,435.38 9,434.84 9,435.31 10.8K
15:36 9,435.61 9,435.61 9,434.95 9,434.95 8.3K
15:37 9,434.96 9,436.88 9,434.96 9,436.88 35.6K
15:38 9,437.27 9,437.27 9,436.75 9,437.15 31.6K
15:39 9,436.70 9,436.70 9,435.93 9,435.93 7.8K
15:40 9,435.69 9,436.68 9,435.69 9,436.68 13.9K
15:41 9,436.80 9,437.49 9,436.70 9,437.34 10.5K
15:42 9,437.52 9,437.52 9,436.80 9,437.37 7.5K
15:43 9,436.61 9,437.06 9,435.79 9,437.06 40.6K
15:44 9,437.14 9,437.59 9,437.14 9,437.35 9.9K
15:45 9,437.49 9,437.49 9,436.25 9,436.54 8.7K
15:46 9,436.64 9,436.64 9,436.12 9,436.12 13.0K
15:47 9,435.75 9,435.92 9,434.63 9,434.63 24.4K
15:48 9,435.50 9,435.83 9,434.64 9,434.64 23.4K
15:49 9,434.37 9,434.41 9,434.07 9,434.07 33.2K
15:50 9,434.07 9,436.37 9,434.07 9,436.12 79.3K
15:51 9,434.98 9,434.98 9,428.71 9,428.71 98.6K
15:52 9,426.82 9,426.82 9,421.72 9,421.72 62.3K
15:53 9,420.31 9,420.31 9,417.14 9,417.14 38.7K
15:54 9,417.34 9,419.06 9,417.34 9,419.06 19.8K
15:55 9,418.91 9,419.39 9,418.69 9,418.69 43.0K
15:56 9,419.05 9,421.89 9,419.05 9,420.60 40.3K
15:57 9,421.25 9,422.36 9,421.25 9,421.82 50.6K
15:58 9,422.90 9,422.90 9,420.54 9,421.43 81.6K
15:59 9,421.06 9,423.18 9,421.06 9,422.34 71.4K
16:00 9,424.45 9,426.50 9,424.45 9,426.50 725.1K
16:01 9,426.50 9,426.50 9,426.50 9,426.50 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available