S&P/TSX COMPOSITE INDEX Telecommunication Services

TRGSPTS50
🏛️ canada →
3,404.44
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 3,439.83 3,439.83 3,435.98 3,435.98 1,153.2K
09:31 3,438.69 3,438.69 3,437.04 3,437.04 18.8K
09:32 3,437.04 3,438.01 3,437.04 3,438.01 9.4K
09:33 3,436.45 3,439.29 3,435.87 3,439.29 4.7K
09:34 3,440.32 3,440.32 3,439.14 3,439.31 11.6K
09:35 3,439.70 3,443.96 3,439.70 3,443.96 15.3K
09:36 3,443.27 3,443.27 3,440.99 3,440.99 5.5K
09:37 3,440.89 3,441.52 3,439.80 3,441.52 14.3K
09:38 3,441.52 3,441.88 3,440.34 3,441.88 18.3K
09:39 3,441.60 3,443.96 3,441.60 3,442.63 13.2K
09:40 3,442.63 3,442.63 3,442.10 3,442.24 15.4K
09:41 3,442.58 3,442.99 3,442.02 3,442.99 12.4K
09:42 3,442.99 3,444.17 3,442.99 3,443.48 9.0K
09:43 3,443.76 3,443.85 3,443.08 3,443.08 6.7K
09:44 3,442.59 3,442.59 3,442.01 3,442.43 12.8K
09:45 3,442.80 3,445.41 3,442.80 3,445.41 39.0K
09:46 3,446.27 3,446.62 3,445.56 3,445.73 32.4K
09:47 3,446.47 3,447.98 3,446.47 3,447.78 11.0K
09:48 3,447.78 3,448.87 3,447.78 3,448.87 11.2K
09:49 3,450.09 3,451.79 3,449.92 3,451.79 41.0K
09:50 3,451.96 3,454.62 3,451.65 3,454.62 50.8K
09:51 3,454.58 3,454.97 3,454.58 3,454.97 12.1K
09:52 3,455.31 3,455.66 3,454.46 3,455.66 42.4K
09:53 3,455.93 3,455.93 3,455.48 3,455.66 34.7K
09:54 3,456.11 3,456.57 3,456.11 3,456.50 26.4K
09:55 3,457.06 3,459.56 3,457.06 3,458.34 38.0K
09:56 3,458.14 3,458.14 3,456.46 3,456.52 22.1K
09:57 3,455.42 3,455.42 3,454.56 3,455.24 13.0K
09:58 3,455.07 3,455.07 3,453.68 3,453.68 13.8K
09:59 3,454.09 3,454.23 3,453.61 3,454.23 10.9K
10:00 3,454.09 3,455.31 3,454.09 3,454.59 25.0K
10:01 3,454.31 3,455.43 3,454.31 3,455.43 30.6K
10:02 3,454.78 3,454.78 3,451.42 3,451.42 26.4K
10:03 3,451.59 3,451.59 3,449.09 3,449.76 6.8K
10:04 3,450.03 3,450.03 3,448.16 3,448.16 11.8K
10:05 3,448.27 3,448.27 3,445.40 3,445.40 24.6K
10:06 3,445.86 3,445.86 3,445.12 3,445.12 13.0K
10:07 3,444.58 3,444.66 3,444.38 3,444.38 10.2K
10:08 3,444.86 3,444.86 3,443.43 3,443.88 11.7K
10:09 3,443.74 3,443.94 3,443.41 3,443.41 11.2K
10:10 3,443.46 3,443.46 3,441.77 3,442.45 5.2K
10:11 3,442.41 3,442.41 3,442.35 3,442.35 10.4K
10:12 3,442.35 3,442.35 3,440.07 3,440.07 12.9K
10:13 3,439.38 3,439.73 3,439.38 3,439.47 11.2K
10:14 3,439.47 3,440.09 3,439.41 3,440.09 6.1K
10:15 3,439.64 3,439.64 3,436.76 3,436.76 17.7K
10:16 3,435.95 3,436.17 3,435.40 3,435.40 3.9K
10:17 3,435.40 3,436.10 3,435.40 3,436.03 8.0K
10:18 3,436.03 3,437.56 3,436.03 3,436.93 14.3K
10:19 3,436.28 3,436.28 3,435.13 3,435.13 10.4K
10:20 3,435.48 3,436.55 3,435.48 3,436.55 8.0K
10:21 3,437.97 3,438.66 3,437.03 3,437.03 13.3K
10:22 3,439.06 3,439.06 3,438.52 3,438.52 10.5K
10:23 3,438.52 3,438.52 3,437.75 3,438.13 10.2K
10:24 3,438.64 3,438.82 3,438.51 3,438.51 7.2K
10:25 3,438.68 3,438.68 3,437.60 3,437.85 7.2K
10:26 3,437.85 3,438.83 3,437.85 3,438.21 11.7K
10:27 3,438.07 3,438.24 3,437.67 3,438.24 7.8K
10:28 3,437.73 3,440.03 3,437.73 3,440.03 8.2K
10:29 3,439.98 3,440.26 3,439.98 3,440.26 6.8K
10:30 3,440.92 3,441.23 3,440.92 3,441.23 13.7K
10:31 3,441.52 3,441.66 3,441.20 3,441.66 14.1K
10:32 3,441.72 3,443.67 3,441.72 3,443.67 7.0K
10:33 3,443.61 3,443.72 3,443.55 3,443.55 2.1K
10:34 3,443.87 3,443.87 3,443.35 3,443.63 13.7K
10:35 3,443.63 3,443.63 3,443.18 3,443.46 2.3K
10:36 3,442.10 3,442.10 3,441.74 3,442.08 11.0K
10:37 3,442.70 3,442.87 3,442.60 3,442.87 4.9K
10:38 3,443.22 3,443.92 3,443.09 3,443.09 8.6K
10:39 3,443.37 3,443.88 3,443.37 3,443.88 3.4K
10:40 3,443.88 3,444.16 3,443.54 3,443.54 3.7K
10:41 3,443.37 3,443.37 3,442.57 3,443.36 8.6K
10:42 3,442.94 3,444.36 3,442.94 3,444.19 8.3K
10:43 3,444.82 3,445.72 3,444.82 3,445.72 3.5K
10:44 3,445.55 3,448.25 3,445.55 3,448.25 17.8K
10:45 3,447.59 3,447.59 3,446.89 3,446.89 11.7K
10:46 3,446.89 3,446.89 3,446.58 3,446.58 9.5K
10:47 3,447.14 3,448.08 3,447.14 3,447.56 9.9K
10:48 3,447.45 3,448.10 3,447.45 3,448.10 2.1K
10:49 3,448.10 3,448.46 3,447.90 3,448.46 8.0K
10:50 3,449.01 3,449.01 3,447.07 3,447.07 14.9K
10:51 3,447.07 3,447.66 3,447.07 3,447.66 12.7K
10:52 3,448.29 3,449.16 3,448.29 3,449.16 5.8K
10:53 3,448.04 3,449.00 3,448.04 3,449.00 23.3K
10:54 3,449.00 3,449.28 3,449.00 3,449.28 7.5K
10:55 3,449.56 3,450.04 3,449.56 3,450.04 3.0K
10:56 3,449.89 3,450.62 3,449.89 3,450.17 11.3K
10:57 3,450.17 3,450.48 3,450.17 3,450.48 2.7K
10:58 3,450.48 3,451.05 3,450.48 3,450.63 3.1K
10:59 3,450.97 3,450.97 3,450.06 3,450.40 9.8K
11:00 3,450.40 3,450.40 3,448.34 3,449.07 55.3K
11:01 3,449.63 3,449.63 3,449.07 3,449.07 2.8K
11:02 3,449.07 3,449.21 3,449.07 3,449.21 10.7K
11:03 3,449.56 3,449.56 3,449.00 3,449.00 9.4K
11:04 3,448.94 3,448.94 3,448.47 3,448.67 2.4K
11:05 3,448.37 3,448.37 3,448.02 3,448.09 3.7K
11:06 3,448.09 3,449.16 3,448.09 3,449.16 8.1K
11:07 3,448.76 3,449.07 3,448.76 3,449.07 13.4K
11:08 3,448.48 3,449.19 3,448.48 3,448.50 7.5K
11:09 3,448.11 3,448.11 3,447.21 3,447.21 9.3K
11:10 3,447.44 3,447.61 3,447.13 3,447.13 4.6K
11:11 3,448.35 3,449.45 3,448.35 3,448.41 13.8K
11:12 3,448.41 3,448.41 3,448.03 3,448.03 4.3K
11:13 3,448.03 3,448.59 3,448.03 3,448.51 4.6K
11:14 3,448.51 3,448.51 3,448.00 3,448.10 4.2K
11:15 3,448.91 3,449.13 3,448.91 3,449.13 10.0K
11:16 3,448.85 3,449.39 3,448.85 3,449.14 90.3K
11:17 3,448.79 3,449.55 3,448.79 3,449.55 35.0K
11:18 3,449.55 3,449.55 3,448.59 3,448.59 10.3K
11:19 3,449.04 3,449.27 3,448.99 3,448.99 7.9K
11:20 3,449.87 3,450.07 3,448.94 3,448.94 9.3K
11:21 3,449.08 3,449.08 3,448.76 3,448.97 8.0K
11:22 3,449.04 3,449.21 3,449.04 3,449.04 2.1K
11:23 3,449.04 3,449.04 3,447.83 3,448.00 15.4K
11:24 3,448.46 3,448.64 3,448.46 3,448.64 7.2K
11:25 3,449.20 3,449.20 3,448.24 3,448.24 16.4K
11:26 3,448.41 3,448.41 3,446.06 3,446.15 16.4K
11:27 3,446.13 3,446.13 3,445.73 3,445.84 13.7K
11:28 3,446.16 3,446.63 3,446.16 3,446.46 5.8K
11:29 3,446.35 3,447.17 3,446.35 3,447.17 14.6K
11:30 3,447.45 3,448.56 3,447.45 3,448.56 9.3K
11:31 3,448.85 3,451.48 3,448.85 3,451.48 43.7K
11:32 3,451.65 3,451.79 3,451.37 3,451.37 2.7K
11:33 3,452.00 3,452.33 3,452.00 3,452.33 3.2K
11:34 3,451.54 3,451.54 3,450.77 3,450.94 16.5K
11:35 3,450.42 3,450.74 3,450.42 3,450.74 5.0K
11:36 3,450.46 3,450.81 3,450.11 3,450.81 5.4K
11:37 3,451.13 3,451.81 3,451.13 3,451.81 9.9K
11:38 3,451.81 3,452.88 3,451.81 3,452.88 2.4K
11:39 3,452.88 3,453.44 3,452.88 3,453.44 59.5K
11:40 3,453.58 3,453.58 3,453.02 3,453.36 3.0K
11:41 3,453.36 3,453.36 3,452.87 3,453.19 5.2K
11:42 3,453.19 3,453.19 3,452.85 3,453.02 3.7K
11:43 3,452.60 3,453.42 3,452.60 3,452.87 12.8K
11:44 3,453.20 3,453.54 3,451.75 3,451.75 11.2K
11:45 3,451.09 3,451.17 3,450.99 3,450.99 8.6K
11:46 3,451.21 3,451.78 3,451.21 3,451.72 10.3K
11:47 3,452.27 3,452.27 3,452.22 3,452.27 6.2K
11:48 3,452.27 3,452.68 3,452.27 3,452.68 5.9K
11:49 3,452.40 3,452.46 3,452.40 3,452.46 5.1K
11:50 3,452.74 3,453.02 3,452.46 3,452.46 4.3K
11:51 3,453.95 3,453.95 3,452.20 3,452.20 27.7K
11:52 3,452.20 3,452.20 3,452.06 3,452.06 1.5K
11:53 3,452.06 3,453.21 3,452.06 3,453.21 4.8K
11:54 3,453.14 3,453.14 3,451.20 3,451.20 21.3K
11:55 3,451.53 3,451.53 3,451.28 3,451.28 2.7K
11:56 3,451.28 3,451.41 3,450.78 3,451.41 4.4K
11:57 3,452.38 3,452.89 3,452.38 3,452.89 11.9K
11:58 3,452.78 3,452.78 3,452.55 3,452.67 1.6K
11:59 3,450.97 3,451.00 3,450.60 3,450.60 15.7K
12:00 3,450.43 3,450.91 3,450.43 3,450.91 2.8K
12:01 3,450.91 3,450.91 3,450.24 3,450.41 5.6K
12:02 3,451.52 3,451.52 3,451.26 3,451.26 5.7K
12:03 3,451.26 3,451.26 3,451.26 3,451.26 1.0K
12:04 3,451.26 3,451.50 3,451.22 3,451.50 4.8K
12:05 3,451.56 3,452.88 3,451.56 3,452.88 11.9K
12:06 3,452.71 3,452.71 3,452.40 3,452.40 8.4K
12:07 3,452.40 3,452.53 3,452.04 3,452.44 10.9K
12:08 3,452.50 3,453.03 3,452.40 3,453.03 14.6K
12:09 3,453.03 3,455.27 3,453.03 3,455.27 22.4K
12:10 3,454.60 3,455.45 3,454.60 3,455.45 3.1K
12:11 3,455.73 3,456.47 3,455.73 3,456.47 11.4K
12:12 3,456.42 3,456.72 3,456.27 3,456.45 6.3K
12:13 3,456.28 3,456.75 3,456.28 3,456.75 3.1K
12:14 3,456.75 3,456.75 3,456.75 3,456.75 2.5K
12:15 3,458.18 3,458.45 3,458.18 3,458.45 16.3K
12:16 3,458.63 3,458.63 3,458.45 3,458.63 5.6K
12:17 3,460.15 3,465.03 3,460.15 3,465.03 116.2K
12:18 3,464.26 3,464.75 3,464.26 3,464.52 11.9K
12:19 3,465.09 3,465.29 3,464.45 3,465.05 38.9K
12:20 3,465.05 3,465.05 3,464.29 3,464.32 6.7K
12:21 3,464.32 3,464.43 3,463.95 3,464.34 15.2K
12:22 3,464.69 3,465.68 3,464.69 3,465.58 23.8K
12:23 3,466.34 3,466.86 3,466.34 3,466.86 9.5K
12:24 3,466.59 3,466.86 3,466.59 3,466.74 40.3K
12:25 3,467.14 3,467.77 3,467.14 3,467.77 24.2K
12:26 3,467.77 3,468.67 3,467.77 3,468.22 57.0K
12:27 3,468.22 3,468.22 3,467.50 3,467.67 4.9K
12:28 3,467.67 3,467.71 3,467.60 3,467.71 1.3K
12:29 3,467.88 3,468.11 3,467.48 3,467.48 3.9K
12:30 3,467.48 3,468.11 3,467.48 3,468.11 8.1K
12:31 3,468.28 3,469.29 3,468.28 3,468.80 9.0K
12:32 3,468.74 3,468.74 3,468.33 3,468.38 7.1K
12:33 3,468.37 3,469.54 3,468.37 3,469.54 70.9K
12:34 3,469.31 3,469.82 3,469.31 3,469.79 7.9K
12:35 3,469.90 3,470.30 3,469.85 3,469.96 18.0K
12:36 3,470.21 3,471.04 3,469.83 3,471.04 27.5K
12:37 3,470.90 3,470.90 3,470.34 3,470.34 5.0K
12:38 3,470.62 3,470.90 3,470.62 3,470.90 14.9K
12:39 3,470.41 3,470.41 3,469.82 3,470.19 17.8K
12:40 3,470.41 3,470.75 3,470.41 3,470.75 16.2K
12:41 3,470.20 3,470.71 3,469.92 3,470.71 34.0K
12:42 3,470.74 3,471.14 3,470.74 3,471.14 8.7K
12:43 3,470.96 3,471.87 3,470.90 3,471.87 78.7K
12:44 3,471.80 3,471.87 3,471.73 3,471.73 7.7K
12:45 3,471.00 3,471.13 3,470.82 3,471.13 6.0K
12:46 3,471.89 3,471.89 3,471.62 3,471.62 4.5K
12:47 3,472.11 3,472.28 3,472.02 3,472.28 21.4K
12:48 3,472.11 3,472.73 3,472.11 3,472.62 2.3K
12:49 3,471.03 3,471.03 3,470.75 3,470.95 18.5K
12:50 3,470.95 3,471.79 3,470.02 3,470.02 17.2K
12:51 3,469.74 3,469.74 3,469.41 3,469.41 0.8K
12:52 3,470.14 3,470.14 3,469.31 3,469.31 3.9K
12:53 3,469.76 3,469.93 3,469.76 3,469.93 3.2K
12:54 3,469.93 3,469.93 3,469.03 3,469.03 2.7K
12:55 3,469.03 3,469.03 3,468.83 3,468.83 20.2K
12:56 3,470.02 3,470.02 3,469.68 3,469.85 16.5K
12:57 3,470.41 3,470.41 3,470.19 3,470.19 8.7K
12:58 3,470.66 3,472.90 3,470.66 3,472.84 16.4K
12:59 3,472.84 3,473.18 3,472.50 3,472.50 5.2K
13:00 3,472.68 3,472.68 3,472.33 3,472.33 5.2K
13:01 3,472.50 3,472.79 3,472.50 3,472.79 5.7K
13:02 3,472.73 3,472.73 3,472.73 3,472.73 17.3K
13:03 3,472.25 3,472.64 3,472.25 3,472.64 8.0K
13:04 3,472.64 3,472.64 3,472.36 3,472.38 1.6K
13:05 3,472.49 3,472.49 3,471.16 3,471.16 42.9K
13:06 3,471.10 3,472.55 3,471.10 3,472.55 10.7K
13:07 3,472.55 3,472.55 3,469.41 3,469.41 73.0K
13:08 3,469.36 3,469.95 3,469.36 3,469.95 2.3K
13:09 3,469.95 3,470.40 3,469.95 3,470.40 8.9K
13:10 3,470.57 3,470.75 3,470.21 3,470.21 13.8K
13:11 3,470.38 3,470.78 3,470.38 3,470.69 5.0K
13:12 3,470.86 3,470.94 3,470.86 3,470.94 6.8K
13:13 3,470.86 3,471.61 3,470.86 3,471.61 9.7K
13:14 3,471.44 3,471.44 3,470.25 3,470.25 10.2K
13:15 3,470.42 3,474.37 3,470.42 3,474.37 33.2K
13:16 3,474.71 3,474.71 3,473.70 3,473.70 22.2K
13:17 3,474.29 3,474.29 3,471.49 3,471.66 22.6K
13:18 3,471.66 3,471.66 3,471.31 3,471.31 1.8K
13:19 3,470.93 3,470.93 3,470.02 3,470.02 5.8K
13:20 3,470.47 3,470.66 3,470.43 3,470.66 6.4K
13:21 3,470.31 3,471.47 3,470.31 3,471.47 24.5K
13:22 3,471.15 3,471.15 3,471.07 3,471.07 11.3K
13:23 3,469.61 3,469.78 3,469.61 3,469.78 15.7K
13:24 3,469.61 3,469.61 3,469.33 3,469.33 16.3K
13:25 3,469.16 3,469.83 3,469.16 3,469.83 10.3K
13:26 3,470.11 3,470.71 3,470.11 3,470.71 24.5K
13:27 3,470.83 3,470.83 3,469.09 3,469.09 47.0K
13:28 3,468.50 3,468.50 3,467.99 3,468.27 63.6K
13:29 3,469.01 3,469.29 3,469.01 3,469.29 7.1K
13:30 3,468.73 3,469.29 3,468.73 3,469.29 20.3K
13:31 3,468.73 3,468.95 3,468.49 3,468.95 4.1K
13:32 3,469.09 3,471.34 3,469.09 3,471.34 20.8K
13:33 3,471.52 3,471.79 3,471.52 3,471.79 2.1K
13:34 3,471.79 3,472.84 3,471.74 3,472.84 86.4K
13:35 3,472.50 3,472.50 3,472.50 3,472.50 6.4K
13:36 3,472.90 3,472.96 3,472.62 3,472.96 36.9K
13:37 3,472.95 3,472.95 3,471.04 3,471.04 20.7K
13:38 3,469.93 3,470.57 3,469.42 3,470.57 32.6K
13:39 3,470.57 3,470.85 3,470.32 3,470.32 4.2K
13:40 3,470.32 3,470.77 3,470.04 3,470.77 9.9K
13:41 3,470.60 3,471.35 3,470.60 3,471.35 6.3K
13:42 3,471.71 3,472.95 3,471.71 3,472.67 71.0K
13:43 3,473.13 3,473.13 3,472.84 3,472.89 9.1K
13:44 3,472.92 3,473.54 3,472.92 3,473.54 14.7K
13:45 3,473.37 3,474.03 3,472.83 3,474.03 17.6K
13:46 3,474.42 3,474.42 3,473.45 3,473.52 8.5K
13:47 3,473.52 3,473.69 3,473.52 3,473.69 1.6K
13:48 3,473.81 3,473.81 3,473.63 3,473.63 2.7K
13:49 3,473.91 3,473.91 3,473.46 3,473.91 5.5K
13:50 3,473.46 3,473.91 3,473.46 3,473.80 2.9K
13:51 3,473.80 3,473.97 3,472.96 3,472.96 9.1K
13:52 3,471.88 3,473.30 3,471.88 3,473.30 24.7K
13:53 3,473.60 3,473.60 3,473.20 3,473.30 5.7K
13:54 3,473.87 3,473.87 3,473.69 3,473.69 7.8K
13:55 3,474.19 3,474.19 3,474.08 3,474.08 35.7K
13:56 3,474.08 3,474.08 3,473.18 3,473.18 26.6K
13:57 3,473.18 3,473.18 3,472.50 3,472.50 15.9K
13:58 3,473.12 3,473.12 3,472.84 3,472.84 6.6K
13:59 3,473.12 3,473.48 3,473.12 3,473.48 5.3K
14:00 3,473.09 3,473.09 3,472.46 3,472.46 5.0K
14:01 3,472.52 3,472.69 3,472.41 3,472.41 47.4K
14:02 3,472.41 3,472.69 3,472.41 3,472.69 2.8K
14:03 3,472.80 3,474.27 3,472.75 3,473.55 46.3K
14:04 3,472.82 3,472.82 3,471.93 3,471.93 28.4K
14:05 3,471.59 3,471.59 3,471.53 3,471.53 3.1K
14:06 3,471.69 3,471.69 3,470.61 3,470.61 6.7K
14:07 3,470.44 3,470.65 3,470.44 3,470.58 9.1K
14:08 3,470.51 3,470.51 3,470.28 3,470.40 3.6K
14:09 3,470.12 3,470.45 3,470.12 3,470.45 3.4K
14:10 3,470.15 3,470.71 3,470.15 3,470.59 9.1K
14:11 3,470.59 3,470.64 3,470.36 3,470.53 3.7K
14:12 3,470.53 3,470.96 3,470.38 3,470.38 11.8K
14:13 3,470.52 3,470.52 3,470.19 3,470.19 6.9K
14:14 3,470.37 3,472.48 3,470.37 3,472.48 35.8K
14:15 3,472.48 3,472.65 3,472.48 3,472.65 5.5K
14:16 3,472.71 3,473.19 3,472.71 3,473.19 16.0K
14:17 3,473.19 3,473.36 3,473.19 3,473.36 5.3K
14:18 3,473.19 3,473.19 3,473.19 3,473.19 1.9K
14:19 3,472.91 3,472.91 3,472.57 3,472.85 1.8K
14:20 3,472.92 3,473.09 3,472.01 3,472.01 21.7K
14:21 3,471.79 3,471.79 3,471.67 3,471.76 10.7K
14:22 3,472.10 3,472.65 3,472.10 3,472.65 28.5K
14:23 3,472.71 3,472.72 3,472.19 3,472.72 11.3K
14:24 3,473.03 3,473.37 3,473.03 3,473.20 10.3K
14:25 3,473.71 3,474.20 3,473.71 3,474.02 10.9K
14:26 3,473.22 3,473.22 3,472.55 3,472.55 19.3K
14:27 3,472.49 3,472.52 3,472.46 3,472.46 16.4K
14:28 3,472.51 3,472.51 3,471.29 3,471.29 8.0K
14:29 3,471.37 3,471.87 3,471.37 3,471.87 17.6K
14:30 3,472.33 3,473.29 3,472.33 3,473.29 8.4K
14:31 3,473.49 3,473.97 3,473.49 3,473.89 5.1K
14:32 3,473.61 3,473.61 3,472.64 3,472.64 4.6K
14:33 3,472.82 3,473.37 3,472.64 3,472.64 3.0K
14:34 3,473.09 3,473.09 3,472.82 3,472.82 4.1K
14:35 3,473.09 3,473.34 3,472.89 3,472.89 5.4K
14:36 3,472.83 3,473.26 3,472.58 3,472.58 9.1K
14:37 3,472.67 3,473.03 3,472.47 3,472.75 9.0K
14:38 3,472.92 3,472.92 3,472.24 3,472.58 11.7K
14:39 3,472.86 3,472.86 3,472.13 3,472.13 2.5K
14:40 3,472.13 3,472.69 3,472.13 3,472.13 4.9K
14:41 3,472.21 3,472.55 3,471.87 3,471.87 15.1K
14:42 3,471.87 3,473.95 3,471.87 3,473.81 27.7K
14:43 3,474.15 3,475.11 3,474.15 3,475.11 12.6K
14:44 3,475.00 3,476.35 3,475.00 3,476.35 15.4K
14:45 3,475.96 3,476.66 3,475.96 3,476.66 4.5K
14:46 3,476.32 3,476.32 3,475.44 3,475.44 8.2K
14:47 3,475.44 3,475.58 3,475.08 3,475.08 1.2K
14:48 3,475.30 3,475.36 3,474.98 3,475.36 22.7K
14:49 3,475.36 3,475.87 3,475.36 3,475.87 5.9K
14:50 3,475.87 3,476.01 3,475.87 3,475.99 1.3K
14:51 3,475.02 3,475.02 3,475.02 3,475.02 13.8K
14:52 3,475.02 3,475.42 3,474.95 3,475.42 5.3K
14:53 3,475.10 3,475.61 3,475.05 3,475.61 2.1K
14:54 3,475.85 3,476.13 3,474.76 3,474.76 39.1K
14:55 3,472.81 3,472.81 3,471.85 3,471.96 45.5K
14:56 3,472.24 3,472.24 3,472.24 3,472.24 1.3K
14:57 3,472.24 3,475.29 3,472.24 3,475.29 20.9K
14:58 3,474.73 3,474.73 3,474.66 3,474.73 1.1K
14:59 3,474.73 3,474.78 3,474.73 3,474.78 4.1K
15:00 3,474.78 3,475.13 3,474.78 3,475.13 15.9K
15:01 3,475.13 3,475.13 3,474.27 3,474.92 11.6K
15:02 3,474.64 3,474.81 3,474.50 3,474.50 1.5K
15:03 3,474.22 3,475.70 3,474.22 3,475.00 44.1K
15:04 3,475.41 3,475.69 3,475.06 3,475.69 12.1K
15:05 3,475.13 3,475.69 3,474.98 3,474.98 20.7K
15:06 3,476.03 3,476.03 3,475.13 3,475.13 12.1K
15:07 3,475.13 3,475.71 3,475.13 3,475.71 1.8K
15:08 3,475.44 3,475.44 3,474.78 3,474.78 31.7K
15:09 3,474.71 3,474.74 3,474.57 3,474.74 10.3K
15:10 3,474.57 3,475.00 3,474.51 3,475.00 9.1K
15:11 3,474.65 3,474.65 3,474.17 3,474.20 5.1K
15:12 3,473.91 3,474.34 3,473.91 3,474.03 36.9K
15:13 3,473.75 3,473.75 3,472.41 3,472.41 15.2K
15:14 3,472.35 3,472.63 3,472.35 3,472.63 3.0K
15:15 3,472.63 3,472.90 3,472.63 3,472.73 5.0K
15:16 3,472.73 3,472.73 3,472.06 3,472.18 4.8K
15:17 3,472.45 3,472.45 3,469.65 3,469.82 63.9K
15:18 3,470.22 3,470.22 3,469.81 3,469.95 23.3K
15:19 3,470.17 3,470.17 3,470.05 3,470.05 14.7K
15:20 3,470.05 3,470.05 3,469.09 3,469.09 11.5K
15:21 3,469.14 3,469.14 3,468.95 3,469.02 1.8K
15:22 3,469.30 3,470.09 3,468.85 3,470.09 26.7K
15:23 3,470.09 3,470.09 3,470.03 3,470.03 3.3K
15:24 3,470.03 3,470.03 3,469.14 3,469.15 7.4K
15:25 3,469.15 3,469.37 3,469.09 3,469.34 6.5K
15:26 3,469.31 3,469.31 3,468.57 3,468.57 13.8K
15:27 3,468.74 3,469.38 3,468.74 3,469.38 14.1K
15:28 3,469.38 3,470.47 3,469.38 3,470.47 6.8K
15:29 3,470.36 3,470.42 3,469.72 3,470.34 8.6K
15:30 3,470.34 3,470.54 3,470.11 3,470.17 3.5K
15:31 3,470.31 3,470.31 3,469.58 3,469.58 2.6K
15:32 3,469.71 3,470.26 3,469.71 3,470.26 8.4K
15:33 3,470.56 3,470.96 3,470.48 3,470.96 17.1K
15:34 3,471.37 3,473.17 3,471.37 3,473.17 19.0K
15:35 3,473.18 3,473.18 3,472.71 3,472.71 8.0K
15:36 3,472.54 3,472.54 3,471.81 3,471.85 13.7K
15:37 3,471.92 3,473.07 3,471.92 3,472.85 8.6K
15:38 3,471.20 3,472.13 3,471.12 3,472.13 32.5K
15:39 3,471.95 3,472.06 3,471.95 3,472.06 14.4K
15:40 3,472.91 3,472.91 3,472.18 3,472.18 29.3K
15:41 3,472.70 3,472.70 3,472.31 3,472.41 36.2K
15:42 3,472.35 3,472.62 3,472.35 3,472.36 5.1K
15:43 3,472.36 3,473.54 3,472.36 3,473.54 14.8K
15:44 3,473.64 3,473.64 3,472.84 3,472.84 20.8K
15:45 3,472.75 3,473.54 3,472.75 3,473.43 6.9K
15:46 3,473.10 3,473.10 3,472.47 3,472.47 18.0K
15:47 3,472.40 3,473.13 3,472.40 3,473.13 24.9K
15:48 3,473.13 3,473.13 3,472.42 3,472.42 10.9K
15:49 3,472.96 3,472.96 3,472.40 3,472.68 21.3K
15:50 3,472.40 3,473.10 3,471.51 3,471.51 151.8K
15:51 3,471.62 3,472.18 3,471.62 3,471.81 22.9K
15:52 3,471.81 3,472.09 3,471.81 3,471.81 16.5K
15:53 3,472.04 3,472.04 3,470.88 3,470.88 20.7K
15:54 3,471.25 3,472.52 3,471.07 3,471.98 88.3K
15:55 3,471.84 3,472.37 3,471.80 3,471.80 78.0K
15:56 3,470.88 3,472.76 3,470.88 3,472.76 162.7K
15:57 3,472.41 3,472.41 3,471.96 3,472.03 60.5K
15:58 3,472.47 3,472.47 3,471.75 3,471.84 94.2K
15:59 3,471.58 3,472.11 3,471.01 3,471.66 180.0K
16:00 3,470.67 3,471.50 3,470.67 3,471.50 3,085.2K
16:01 3,471.50 3,471.50 3,471.50 3,471.50 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available