S&P/TSX COMPOSITE INDEX Real Estate

TRGSPTS60
🏛️ canada →
9,708.35
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 9,814.46 9,814.46 9,806.59 9,809.08 131.1K
09:31 9,809.72 9,809.72 9,807.16 9,807.30 5.6K
09:32 9,807.01 9,808.79 9,807.01 9,808.79 48.9K
09:33 9,808.79 9,814.17 9,805.88 9,805.88 28.2K
09:34 9,805.55 9,807.09 9,805.55 9,806.46 6.3K
09:35 9,804.57 9,806.92 9,804.57 9,806.44 10.3K
09:36 9,804.88 9,807.35 9,804.88 9,805.55 17.9K
09:37 9,805.97 9,805.97 9,804.31 9,804.31 6.7K
09:38 9,791.98 9,794.01 9,791.98 9,792.95 6.2K
09:39 9,793.32 9,799.66 9,793.08 9,799.66 6.8K
09:40 9,799.26 9,804.81 9,797.68 9,804.81 11.6K
09:41 9,803.07 9,803.07 9,802.40 9,802.69 24.4K
09:42 9,803.68 9,803.68 9,799.50 9,799.50 4.3K
09:43 9,799.60 9,800.04 9,799.45 9,799.45 10.8K
09:44 9,800.17 9,801.52 9,800.17 9,801.43 11.4K
09:45 9,804.04 9,804.67 9,804.04 9,804.67 24.2K
09:46 9,804.50 9,804.64 9,802.18 9,802.18 3.1K
09:47 9,801.47 9,802.05 9,797.39 9,797.39 21.2K
09:48 9,795.20 9,795.20 9,789.89 9,789.89 27.3K
09:49 9,790.84 9,796.17 9,790.84 9,796.17 9.9K
09:50 9,796.00 9,797.04 9,796.00 9,796.53 9.2K
09:51 9,795.80 9,795.80 9,792.25 9,792.25 16.9K
09:52 9,791.86 9,792.41 9,791.86 9,792.41 5.4K
09:53 9,792.41 9,796.23 9,792.35 9,796.23 6.1K
09:54 9,797.12 9,799.54 9,797.12 9,799.54 3.1K
09:55 9,799.54 9,801.62 9,799.54 9,801.62 8.6K
09:56 9,801.86 9,801.86 9,795.96 9,796.05 12.3K
09:57 9,796.49 9,796.49 9,793.81 9,793.81 6.6K
09:58 9,796.25 9,796.25 9,794.06 9,794.06 7.6K
09:59 9,793.32 9,793.32 9,791.46 9,791.46 6.1K
10:00 9,790.94 9,791.46 9,789.99 9,791.46 12.9K
10:01 9,792.03 9,792.03 9,789.64 9,790.28 11.3K
10:02 9,790.28 9,790.28 9,789.57 9,789.57 5.0K
10:03 9,789.57 9,791.64 9,789.57 9,791.64 8.5K
10:04 9,791.21 9,791.58 9,789.32 9,789.78 3.3K
10:05 9,789.44 9,790.80 9,789.36 9,790.80 8.6K
10:06 9,790.80 9,792.92 9,790.34 9,791.34 4.9K
10:07 9,791.34 9,791.81 9,791.34 9,791.81 1.3K
10:08 9,791.81 9,791.81 9,785.96 9,785.96 29.9K
10:09 9,785.96 9,786.85 9,785.96 9,786.85 0.5K
10:10 9,786.85 9,786.85 9,784.64 9,784.64 3.3K
10:11 9,784.82 9,784.82 9,781.77 9,781.77 13.7K
10:12 9,783.01 9,783.44 9,782.60 9,782.60 2.6K
10:13 9,782.51 9,783.34 9,782.51 9,782.86 4.5K
10:14 9,782.43 9,785.07 9,782.22 9,782.22 4.1K
10:15 9,783.51 9,784.96 9,783.51 9,784.96 3.5K
10:16 9,784.57 9,784.57 9,780.13 9,780.13 21.3K
10:17 9,779.88 9,779.88 9,779.70 9,779.81 2.7K
10:18 9,779.81 9,781.14 9,779.24 9,781.14 22.5K
10:19 9,782.09 9,782.09 9,780.46 9,780.46 8.2K
10:20 9,781.14 9,781.93 9,780.77 9,781.93 4.1K
10:21 9,782.52 9,784.14 9,780.45 9,784.14 8.7K
10:22 9,784.14 9,784.14 9,782.88 9,782.88 1.7K
10:23 9,776.15 9,776.15 9,774.93 9,774.93 30.2K
10:24 9,773.74 9,774.29 9,773.74 9,774.29 3.0K
10:25 9,774.30 9,774.30 9,774.25 9,774.25 7.0K
10:26 9,774.41 9,776.02 9,774.41 9,776.02 1.8K
10:27 9,775.63 9,776.59 9,775.50 9,776.59 3.0K
10:28 9,776.24 9,776.30 9,776.05 9,776.30 2.2K
10:29 9,776.24 9,776.24 9,775.85 9,776.24 1.2K
10:30 9,776.40 9,776.85 9,776.40 9,776.85 1.0K
10:31 9,774.92 9,774.92 9,773.78 9,773.78 11.0K
10:32 9,773.78 9,773.78 9,768.26 9,768.26 54.6K
10:33 9,769.04 9,769.04 9,768.18 9,768.18 24.6K
10:34 9,769.68 9,769.94 9,768.76 9,769.12 8.2K
10:35 9,769.05 9,769.05 9,768.05 9,768.83 5.5K
10:36 9,768.52 9,770.64 9,768.52 9,770.64 1.6K
10:37 9,770.98 9,771.33 9,770.21 9,770.83 2.7K
10:38 9,770.00 9,770.10 9,769.64 9,770.10 3.5K
10:39 9,769.81 9,769.81 9,769.16 9,769.16 1.1K
10:40 9,769.31 9,769.31 9,766.47 9,766.47 17.2K
10:41 9,766.42 9,768.45 9,766.42 9,768.45 25.8K
10:42 9,768.83 9,768.83 9,768.54 9,768.54 1.4K
10:43 9,768.37 9,769.15 9,768.37 9,769.15 2.2K
10:44 9,769.01 9,769.01 9,768.85 9,768.90 28.9K
10:45 9,768.36 9,768.51 9,768.13 9,768.13 7.1K
10:46 9,768.13 9,768.23 9,768.09 9,768.23 0.7K
10:47 9,766.67 9,766.67 9,764.88 9,764.88 33.1K
10:48 9,764.32 9,764.32 9,763.38 9,764.12 12.6K
10:49 9,764.10 9,764.10 9,762.11 9,762.11 4.7K
10:50 9,761.38 9,761.88 9,761.38 9,761.88 7.5K
10:51 9,763.99 9,765.23 9,763.99 9,764.95 8.0K
10:52 9,764.95 9,764.95 9,762.73 9,763.08 5.8K
10:53 9,763.25 9,763.25 9,762.81 9,762.81 2.7K
10:54 9,765.83 9,765.83 9,764.83 9,765.13 14.7K
10:55 9,765.30 9,765.30 9,764.28 9,764.45 11.4K
10:56 9,764.36 9,764.43 9,763.77 9,763.77 12.2K
10:57 9,760.89 9,763.67 9,760.89 9,763.67 12.1K
10:58 9,763.84 9,765.44 9,763.80 9,765.28 7.0K
10:59 9,765.28 9,771.27 9,765.28 9,771.27 12.0K
11:00 9,771.27 9,771.76 9,770.88 9,770.88 4.4K
11:01 9,770.88 9,770.88 9,770.88 9,770.88 0.9K
11:02 9,771.07 9,771.26 9,771.07 9,771.26 1.4K
11:03 9,770.90 9,771.47 9,767.89 9,767.89 7.1K
11:04 9,768.28 9,768.57 9,768.28 9,768.48 6.8K
11:05 9,768.48 9,768.48 9,767.71 9,767.71 3.6K
11:06 9,767.56 9,767.73 9,767.56 9,767.73 6.2K
11:07 9,767.14 9,767.14 9,766.70 9,766.70 8.4K
11:08 9,765.11 9,766.17 9,764.98 9,766.17 21.8K
11:09 9,767.37 9,767.41 9,767.17 9,767.41 5.4K
11:10 9,767.40 9,767.40 9,766.04 9,766.04 7.4K
11:11 9,764.38 9,764.52 9,764.38 9,764.52 2.7K
11:12 9,764.36 9,764.78 9,764.36 9,764.78 2.9K
11:13 9,764.95 9,764.95 9,764.76 9,764.76 4.8K
11:14 9,764.41 9,766.67 9,764.41 9,766.67 9.7K
11:15 9,766.71 9,767.62 9,766.12 9,767.62 5.2K
11:16 9,767.62 9,768.15 9,767.62 9,767.63 2.7K
11:17 9,766.55 9,767.18 9,766.55 9,767.18 7.7K
11:18 9,767.18 9,767.67 9,767.18 9,767.57 1.4K
11:19 9,767.57 9,768.01 9,766.69 9,767.24 5.7K
11:20 9,766.48 9,766.48 9,763.27 9,763.27 41.0K
11:21 9,763.27 9,765.28 9,763.27 9,765.07 18.0K
11:22 9,765.07 9,765.47 9,764.72 9,765.47 3.3K
11:23 9,766.12 9,767.69 9,766.09 9,767.69 9.8K
11:24 9,767.69 9,768.57 9,767.69 9,768.57 17.2K
11:25 9,768.57 9,771.08 9,768.57 9,771.08 6.3K
11:26 9,771.42 9,774.55 9,771.42 9,774.55 9.1K
11:27 9,774.55 9,775.62 9,774.55 9,775.43 2.5K
11:28 9,773.55 9,773.57 9,773.39 9,773.57 8.0K
11:29 9,773.44 9,774.16 9,773.44 9,774.16 5.8K
11:30 9,775.16 9,775.16 9,774.60 9,774.60 8.4K
11:31 9,775.14 9,776.11 9,775.14 9,775.79 9.2K
11:32 9,775.09 9,775.48 9,774.92 9,775.12 10.3K
11:33 9,775.39 9,776.52 9,775.39 9,776.52 4.6K
11:34 9,776.12 9,776.12 9,774.59 9,774.59 9.9K
11:35 9,773.73 9,773.82 9,773.49 9,773.82 3.3K
11:36 9,773.95 9,774.18 9,772.47 9,772.47 2.8K
11:37 9,772.69 9,773.41 9,772.15 9,773.41 26.0K
11:38 9,773.50 9,773.85 9,773.43 9,773.43 4.2K
11:39 9,773.34 9,774.26 9,773.34 9,774.15 6.0K
11:40 9,774.17 9,775.12 9,774.17 9,775.12 4.1K
11:41 9,774.91 9,776.04 9,774.91 9,776.04 1.6K
11:42 9,776.04 9,776.21 9,775.84 9,775.84 3.4K
11:43 9,775.38 9,775.40 9,775.00 9,775.15 2.2K
11:44 9,774.72 9,775.50 9,774.72 9,775.50 1.6K
11:45 9,775.50 9,775.97 9,775.30 9,775.30 2.7K
11:46 9,775.30 9,775.30 9,775.07 9,775.21 1.8K
11:47 9,775.21 9,775.21 9,774.16 9,774.52 3.0K
11:48 9,774.93 9,775.30 9,774.93 9,775.17 2.7K
11:49 9,775.17 9,775.17 9,773.17 9,773.17 2.6K
11:50 9,773.17 9,773.65 9,772.87 9,773.65 3.9K
11:51 9,771.56 9,771.73 9,771.50 9,771.50 2.5K
11:52 9,771.86 9,773.35 9,771.86 9,772.41 4.2K
11:53 9,771.65 9,771.65 9,771.19 9,771.19 3.5K
11:54 9,770.81 9,770.81 9,770.67 9,770.81 6.2K
11:55 9,770.78 9,771.98 9,770.78 9,771.98 3.5K
11:56 9,772.15 9,772.34 9,771.71 9,771.71 1.3K
11:57 9,771.71 9,771.79 9,771.71 9,771.79 2.7K
11:58 9,770.89 9,772.05 9,770.89 9,772.05 2.2K
11:59 9,772.19 9,772.73 9,772.19 9,772.65 2.2K
12:00 9,772.87 9,773.30 9,772.71 9,773.30 4.6K
12:01 9,773.46 9,773.83 9,773.46 9,773.83 0.6K
12:02 9,773.83 9,773.83 9,773.83 9,773.83 0.2K
12:03 9,773.93 9,774.06 9,773.93 9,774.06 0.8K
12:04 9,774.41 9,774.41 9,774.03 9,774.03 12.9K
12:05 9,774.17 9,775.36 9,774.09 9,775.36 6.9K
12:06 9,774.88 9,776.74 9,774.88 9,776.74 2.9K
12:07 9,775.57 9,775.57 9,774.64 9,774.64 8.1K
12:08 9,774.08 9,774.69 9,773.98 9,774.69 2.6K
12:09 9,774.69 9,774.70 9,774.32 9,774.70 1.9K
12:10 9,774.70 9,774.70 9,771.84 9,772.24 2.7K
12:11 9,772.59 9,772.76 9,772.59 9,772.76 2.5K
12:12 9,772.42 9,772.82 9,772.13 9,772.82 2.8K
12:13 9,772.96 9,772.96 9,770.58 9,770.58 1.0K
12:14 9,771.86 9,773.06 9,771.47 9,773.06 7.2K
12:15 9,773.12 9,775.51 9,773.12 9,774.11 2.3K
12:16 9,774.23 9,774.54 9,772.45 9,772.45 7.3K
12:17 9,770.99 9,770.99 9,770.09 9,770.48 3.9K
12:18 9,770.48 9,770.48 9,769.68 9,769.68 1.4K
12:19 9,769.68 9,769.68 9,766.82 9,766.82 17.7K
12:20 9,766.52 9,766.52 9,765.73 9,765.87 6.9K
12:21 9,765.55 9,765.87 9,765.39 9,765.39 10.4K
12:22 9,766.20 9,767.02 9,765.67 9,767.02 2.3K
12:23 9,767.02 9,767.02 9,766.65 9,766.80 3.2K
12:24 9,766.65 9,767.12 9,766.65 9,767.12 2.4K
12:25 9,767.12 9,767.12 9,766.77 9,766.77 0.5K
12:26 9,766.77 9,766.77 9,766.77 9,766.77 1.1K
12:27 9,766.75 9,768.58 9,766.75 9,768.58 7.0K
12:28 9,768.76 9,769.27 9,768.67 9,768.67 2.2K
12:29 9,768.50 9,769.12 9,768.49 9,769.12 8.2K
12:30 9,768.99 9,769.11 9,768.99 9,769.11 3.4K
12:31 9,769.26 9,769.68 9,769.09 9,769.68 2.3K
12:32 9,769.28 9,769.85 9,769.28 9,769.85 6.3K
12:33 9,769.88 9,774.61 9,769.88 9,774.61 2.0K
12:34 9,774.55 9,774.55 9,774.44 9,774.44 3.7K
12:35 9,774.92 9,774.92 9,774.85 9,774.85 2.6K
12:36 9,774.85 9,775.14 9,774.85 9,775.14 0.7K
12:37 9,775.20 9,775.20 9,774.91 9,774.93 1.4K
12:38 9,774.70 9,775.69 9,774.55 9,775.69 6.4K
12:39 9,775.69 9,776.23 9,775.69 9,776.23 8.2K
12:40 9,776.76 9,776.93 9,776.70 9,776.70 4.1K
12:41 9,777.24 9,777.64 9,777.24 9,777.35 4.9K
12:42 9,777.69 9,778.63 9,777.69 9,778.60 1.4K
12:43 9,778.42 9,778.42 9,777.60 9,777.60 3.0K
12:44 9,777.60 9,777.60 9,777.46 9,777.59 1.6K
12:45 9,777.72 9,778.16 9,777.72 9,778.07 2.0K
12:46 9,778.07 9,779.51 9,778.07 9,779.51 6.0K
12:47 9,779.71 9,779.71 9,777.52 9,777.52 3.1K
12:48 9,777.69 9,777.69 9,777.46 9,777.46 1.3K
12:49 9,777.59 9,778.14 9,777.59 9,778.14 0.6K
12:50 9,778.14 9,778.14 9,772.03 9,772.03 15.8K
12:51 9,772.13 9,773.33 9,772.13 9,773.33 12.6K
12:52 9,773.89 9,773.89 9,773.89 9,773.89 1.4K
12:53 9,774.15 9,774.63 9,773.40 9,773.40 7.8K
12:54 9,773.18 9,773.18 9,772.44 9,772.87 31.0K
12:55 9,773.01 9,773.01 9,773.01 9,773.01 1.2K
12:56 9,773.01 9,774.69 9,773.01 9,774.69 7.1K
12:57 9,774.69 9,774.97 9,774.69 9,774.97 2.5K
12:58 9,774.63 9,775.24 9,774.63 9,775.24 2.1K
12:59 9,775.08 9,776.10 9,775.08 9,776.10 2.6K
13:00 9,776.80 9,777.70 9,776.80 9,777.70 4.5K
13:01 9,777.88 9,777.88 9,777.54 9,777.54 1.7K
13:02 9,777.54 9,777.54 9,776.99 9,776.99 1.1K
13:03 9,777.21 9,777.46 9,777.21 9,777.46 2.8K
13:04 9,777.10 9,779.13 9,777.10 9,779.13 8.5K
13:05 9,778.20 9,778.20 9,776.07 9,776.22 11.4K
13:06 9,776.31 9,779.11 9,776.31 9,779.11 3.4K
13:07 9,779.48 9,779.48 9,778.67 9,778.67 4.2K
13:08 9,778.79 9,778.93 9,778.62 9,778.62 2.6K
13:09 9,778.22 9,778.46 9,778.22 9,778.46 24.4K
13:10 9,778.46 9,778.46 9,778.15 9,778.15 1.6K
13:11 9,778.15 9,779.26 9,778.15 9,779.17 3.8K
13:12 9,779.34 9,780.07 9,779.34 9,780.07 3.4K
13:13 9,780.43 9,780.43 9,778.68 9,778.68 3.0K
13:14 9,778.97 9,779.14 9,778.97 9,779.00 1.0K
13:15 9,778.54 9,778.54 9,778.37 9,778.37 1.5K
13:16 9,777.96 9,777.96 9,777.96 9,777.96 1.6K
13:17 9,777.96 9,778.11 9,777.96 9,778.11 0.7K
13:18 9,777.94 9,777.94 9,777.61 9,777.61 5.6K
13:19 9,777.61 9,777.67 9,777.58 9,777.67 2.1K
13:20 9,777.36 9,777.36 9,776.09 9,776.09 12.1K
13:21 9,775.72 9,776.03 9,775.66 9,776.03 15.7K
13:22 9,776.61 9,776.61 9,774.52 9,774.52 3.6K
13:23 9,774.16 9,775.48 9,774.16 9,775.25 3.6K
13:24 9,775.51 9,775.69 9,775.10 9,775.10 1.9K
13:25 9,775.44 9,776.08 9,775.44 9,776.08 4.4K
13:26 9,776.17 9,776.17 9,775.98 9,775.98 1.9K
13:27 9,775.52 9,775.66 9,774.44 9,774.44 6.0K
13:28 9,772.58 9,772.58 9,772.10 9,772.31 40.3K
13:29 9,772.15 9,772.15 9,771.83 9,771.83 4.4K
13:30 9,771.44 9,771.44 9,770.35 9,770.86 17.6K
13:31 9,770.49 9,770.49 9,769.60 9,769.60 8.9K
13:32 9,769.53 9,769.78 9,769.41 9,769.41 3.4K
13:33 9,769.21 9,769.21 9,768.00 9,768.00 14.8K
13:34 9,769.33 9,769.33 9,768.16 9,768.48 6.8K
13:35 9,767.38 9,767.38 9,766.65 9,766.65 9.1K
13:36 9,766.51 9,766.51 9,765.91 9,765.91 3.3K
13:37 9,766.31 9,766.31 9,765.88 9,765.96 7.1K
13:38 9,766.62 9,766.62 9,765.06 9,765.06 16.9K
13:39 9,762.33 9,762.33 9,761.74 9,761.94 74.2K
13:40 9,760.76 9,760.76 9,760.25 9,760.37 23.0K
13:41 9,760.62 9,760.62 9,758.38 9,758.38 4.7K
13:42 9,758.80 9,758.80 9,758.20 9,758.44 5.2K
13:43 9,758.43 9,758.43 9,757.06 9,757.06 12.5K
13:44 9,756.97 9,757.42 9,756.97 9,757.42 9.0K
13:45 9,758.27 9,760.05 9,758.27 9,760.05 7.4K
13:46 9,761.16 9,761.18 9,760.65 9,760.65 17.3K
13:47 9,761.55 9,761.55 9,760.88 9,760.88 5.1K
13:48 9,760.48 9,760.48 9,760.43 9,760.43 6.7K
13:49 9,759.91 9,762.17 9,759.91 9,761.89 2.6K
13:50 9,764.78 9,766.00 9,764.78 9,766.00 4.2K
13:51 9,766.00 9,766.00 9,763.89 9,764.57 3.0K
13:52 9,764.83 9,764.83 9,763.73 9,764.03 3.7K
13:53 9,762.99 9,762.99 9,762.05 9,762.05 17.4K
13:54 9,762.28 9,762.64 9,762.28 9,762.36 2.6K
13:55 9,762.53 9,762.53 9,757.13 9,757.13 30.4K
13:56 9,757.43 9,757.43 9,754.19 9,754.45 6.3K
13:57 9,754.45 9,754.45 9,754.06 9,754.40 45.5K
13:58 9,754.62 9,754.85 9,754.48 9,754.85 8.6K
13:59 9,755.26 9,755.28 9,755.15 9,755.15 2.6K
14:00 9,755.15 9,755.15 9,754.15 9,754.15 3.0K
14:01 9,754.16 9,754.28 9,753.93 9,754.28 17.8K
14:02 9,754.24 9,754.83 9,754.19 9,754.83 8.5K
14:03 9,754.89 9,756.09 9,754.84 9,756.09 2.1K
14:04 9,756.65 9,756.65 9,755.56 9,755.96 8.5K
14:05 9,756.17 9,756.51 9,755.12 9,756.51 5.5K
14:06 9,756.50 9,757.15 9,756.50 9,757.15 3.6K
14:07 9,757.15 9,757.15 9,756.00 9,756.00 28.2K
14:08 9,756.14 9,756.27 9,756.14 9,756.27 2.5K
14:09 9,756.27 9,756.67 9,755.87 9,755.87 1.7K
14:10 9,755.73 9,758.07 9,755.73 9,758.07 2.1K
14:11 9,757.42 9,758.61 9,757.32 9,758.61 4.0K
14:12 9,756.17 9,756.17 9,755.85 9,755.85 7.6K
14:13 9,755.80 9,756.31 9,755.80 9,756.31 7.6K
14:14 9,756.31 9,759.11 9,756.16 9,759.11 6.8K
14:15 9,759.97 9,760.43 9,759.94 9,760.43 8.9K
14:16 9,760.54 9,761.09 9,760.54 9,761.09 2.3K
14:17 9,760.81 9,761.42 9,760.81 9,761.42 3.6K
14:18 9,761.63 9,762.15 9,761.63 9,762.15 4.0K
14:19 9,762.92 9,763.52 9,762.85 9,763.52 4.6K
14:20 9,764.03 9,764.03 9,763.91 9,763.91 2.1K
14:21 9,763.93 9,764.46 9,763.93 9,764.00 2.4K
14:22 9,763.39 9,763.92 9,763.39 9,763.53 7.2K
14:23 9,763.63 9,763.63 9,760.11 9,760.25 14.3K
14:24 9,760.11 9,760.25 9,759.97 9,759.97 7.1K
14:25 9,759.97 9,761.21 9,759.97 9,761.21 1.8K
14:26 9,761.52 9,762.36 9,761.52 9,762.36 5.1K
14:27 9,761.71 9,762.13 9,761.71 9,762.13 2.3K
14:28 9,762.13 9,762.20 9,761.81 9,761.81 2.1K
14:29 9,761.19 9,761.19 9,760.71 9,760.77 3.5K
14:30 9,760.77 9,760.77 9,760.31 9,760.31 2.5K
14:31 9,760.49 9,760.49 9,759.95 9,759.95 7.4K
14:32 9,759.32 9,759.53 9,759.32 9,759.53 7.8K
14:33 9,760.16 9,760.30 9,759.92 9,760.30 8.7K
14:34 9,760.03 9,760.96 9,759.44 9,760.96 2.9K
14:35 9,761.05 9,761.44 9,761.05 9,761.44 2.4K
14:36 9,760.92 9,761.24 9,760.92 9,761.09 5.1K
14:37 9,760.35 9,760.35 9,759.31 9,759.31 1.5K
14:38 9,759.31 9,759.31 9,759.03 9,759.03 1.6K
14:39 9,758.89 9,760.35 9,758.89 9,760.35 5.8K
14:40 9,760.32 9,760.32 9,759.96 9,760.10 19.2K
14:41 9,759.94 9,759.94 9,758.76 9,759.42 4.2K
14:42 9,759.75 9,759.97 9,759.75 9,759.97 1.6K
14:43 9,759.76 9,760.78 9,759.76 9,760.78 3.4K
14:44 9,761.17 9,761.17 9,760.66 9,760.81 3.0K
14:45 9,760.72 9,761.28 9,760.72 9,761.28 21.1K
14:46 9,761.62 9,763.68 9,761.62 9,763.68 3.9K
14:47 9,763.68 9,763.85 9,763.68 9,763.85 1.9K
14:48 9,763.70 9,763.70 9,762.98 9,763.20 13.3K
14:49 9,763.03 9,763.95 9,762.90 9,763.95 3.8K
14:50 9,763.70 9,764.22 9,763.70 9,764.00 14.1K
14:51 9,764.00 9,764.21 9,764.00 9,764.21 0.5K
14:52 9,766.99 9,767.10 9,766.80 9,767.10 2.4K
14:53 9,767.10 9,767.10 9,766.05 9,766.36 3.7K
14:54 9,766.42 9,767.70 9,766.42 9,767.70 15.8K
14:55 9,766.21 9,766.21 9,765.84 9,765.84 3.8K
14:56 9,765.94 9,765.94 9,765.59 9,765.59 3.7K
14:57 9,766.10 9,766.29 9,764.10 9,764.10 1.9K
14:58 9,763.93 9,764.02 9,763.17 9,763.17 5.3K
14:59 9,763.56 9,765.22 9,763.56 9,765.22 4.2K
15:00 9,765.22 9,765.60 9,765.22 9,765.60 6.6K
15:01 9,764.99 9,764.99 9,762.20 9,762.20 15.1K
15:02 9,762.20 9,762.20 9,761.20 9,761.20 4.8K
15:03 9,760.64 9,761.31 9,760.46 9,761.31 3.3K
15:04 9,761.57 9,761.57 9,760.61 9,760.61 2.9K
15:05 9,760.34 9,760.62 9,760.17 9,760.17 3.2K
15:06 9,760.00 9,760.84 9,760.00 9,760.50 2.9K
15:07 9,760.50 9,760.65 9,759.09 9,759.09 13.0K
15:08 9,758.66 9,759.01 9,758.66 9,759.01 3.1K
15:09 9,759.01 9,759.21 9,757.94 9,757.94 2.9K
15:10 9,756.99 9,757.36 9,756.99 9,757.36 7.9K
15:11 9,756.87 9,756.87 9,756.17 9,756.39 12.2K
15:12 9,756.53 9,756.53 9,755.91 9,756.12 2.6K
15:13 9,755.76 9,755.80 9,755.62 9,755.80 4.9K
15:14 9,756.31 9,756.45 9,756.07 9,756.45 3.2K
15:15 9,758.31 9,758.57 9,758.31 9,758.57 6.5K
15:16 9,760.33 9,760.33 9,759.83 9,760.28 8.1K
15:17 9,760.14 9,760.26 9,759.76 9,759.76 11.1K
15:18 9,759.26 9,759.64 9,759.26 9,759.64 13.3K
15:19 9,759.51 9,759.51 9,758.91 9,759.10 2.7K
15:20 9,759.38 9,759.73 9,759.38 9,759.73 8.5K
15:21 9,759.98 9,759.98 9,759.43 9,759.93 10.1K
15:22 9,760.47 9,760.47 9,760.18 9,760.21 7.3K
15:23 9,760.74 9,763.34 9,760.57 9,763.34 8.5K
15:24 9,763.51 9,764.77 9,763.51 9,764.77 10.2K
15:25 9,764.95 9,767.24 9,764.95 9,767.20 5.6K
15:26 9,767.50 9,768.49 9,767.50 9,768.49 19.1K
15:27 9,768.52 9,768.63 9,768.52 9,768.56 7.2K
15:28 9,768.70 9,769.23 9,768.70 9,769.23 10.2K
15:29 9,768.16 9,768.19 9,767.77 9,767.87 7.8K
15:30 9,767.37 9,767.37 9,766.51 9,766.51 4.7K
15:31 9,765.73 9,765.73 9,764.75 9,764.75 8.0K
15:32 9,764.70 9,765.22 9,764.35 9,764.35 2.4K
15:33 9,761.28 9,761.28 9,760.72 9,760.76 55.1K
15:34 9,761.13 9,761.23 9,760.21 9,761.08 20.4K
15:35 9,761.66 9,761.66 9,761.46 9,761.47 19.1K
15:36 9,761.33 9,761.85 9,761.33 9,761.85 7.2K
15:37 9,761.54 9,761.87 9,760.73 9,760.73 34.8K
15:38 9,761.75 9,761.75 9,761.05 9,761.05 13.3K
15:39 9,760.67 9,761.01 9,759.71 9,761.01 13.5K
15:40 9,759.97 9,759.97 9,758.87 9,758.87 42.9K
15:41 9,758.61 9,758.61 9,757.43 9,758.10 16.7K
15:42 9,758.04 9,758.04 9,755.39 9,755.39 12.9K
15:43 9,754.96 9,755.48 9,754.00 9,754.00 14.1K
15:44 9,754.22 9,754.22 9,752.35 9,752.35 44.8K
15:45 9,752.15 9,753.49 9,751.69 9,753.49 16.9K
15:46 9,753.44 9,754.20 9,753.10 9,753.10 30.5K
15:47 9,751.21 9,754.66 9,750.80 9,754.66 26.7K
15:48 9,754.20 9,755.15 9,754.10 9,755.15 20.8K
15:49 9,755.19 9,757.81 9,755.16 9,757.81 17.5K
15:50 9,757.98 9,766.38 9,757.98 9,766.38 81.2K
15:51 9,766.29 9,767.83 9,766.29 9,767.33 18.3K
15:52 9,764.62 9,766.74 9,764.62 9,766.74 16.3K
15:53 9,766.58 9,770.30 9,766.58 9,770.30 37.2K
15:54 9,770.58 9,770.94 9,770.57 9,770.58 12.9K
15:55 9,771.39 9,773.26 9,771.39 9,773.26 29.5K
15:56 9,770.22 9,771.18 9,770.22 9,771.18 34.3K
15:57 9,768.35 9,769.61 9,767.04 9,769.61 29.1K
15:58 9,767.29 9,767.40 9,765.32 9,767.40 35.2K
15:59 9,767.60 9,771.17 9,764.88 9,764.88 110.4K
16:00 9,767.04 9,767.04 9,766.15 9,766.15 555.1K
16:01 9,766.15 9,766.15 9,766.15 9,766.15 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available