S&P/TSX Energy Transition Materials USD

GSPEMPU
🏛️ canada →
1,536.54
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1,502.81 1,502.81 1,499.34 1,499.34 0.0K
09:31 1,499.15 1,500.81 1,499.15 1,500.28 0.0K
09:32 1,502.89 1,505.90 1,502.89 1,505.90 0.0K
09:33 1,506.47 1,508.90 1,506.47 1,508.90 0.0K
09:34 1,508.96 1,509.46 1,507.56 1,507.71 0.0K
09:35 1,507.56 1,507.74 1,506.69 1,507.08 0.0K
09:36 1,504.72 1,506.47 1,504.72 1,505.83 0.0K
09:37 1,504.97 1,505.28 1,503.41 1,503.65 0.0K
09:38 1,503.74 1,504.36 1,502.89 1,504.36 0.0K
09:39 1,504.94 1,506.17 1,504.94 1,505.87 0.0K
09:40 1,506.04 1,507.52 1,506.04 1,506.29 0.0K
09:41 1,506.25 1,506.35 1,504.29 1,504.29 0.0K
09:42 1,504.12 1,504.34 1,502.32 1,502.32 0.0K
09:43 1,503.23 1,503.95 1,502.11 1,502.11 0.0K
09:44 1,502.66 1,504.22 1,502.66 1,504.22 0.0K
09:45 1,503.84 1,505.39 1,503.46 1,505.39 0.0K
09:46 1,506.40 1,508.84 1,506.40 1,508.83 0.0K
09:47 1,508.43 1,508.60 1,508.27 1,508.27 0.0K
09:48 1,508.48 1,510.84 1,508.48 1,510.67 0.0K
09:49 1,511.07 1,511.19 1,508.84 1,508.84 0.0K
09:50 1,508.99 1,508.99 1,507.59 1,507.59 0.0K
09:51 1,508.91 1,509.88 1,508.91 1,509.24 0.0K
09:52 1,509.39 1,509.61 1,508.63 1,509.61 0.0K
09:53 1,509.62 1,510.19 1,509.62 1,510.19 0.0K
09:54 1,510.11 1,510.51 1,509.86 1,510.15 0.0K
09:55 1,510.41 1,510.41 1,509.24 1,509.24 0.0K
09:56 1,509.40 1,511.19 1,509.40 1,511.19 0.0K
09:57 1,511.18 1,511.99 1,511.09 1,511.99 0.0K
09:58 1,512.22 1,512.22 1,511.58 1,511.58 0.0K
09:59 1,512.09 1,512.09 1,511.10 1,511.90 0.0K
10:00 1,513.05 1,513.05 1,511.95 1,512.01 0.0K
10:01 1,511.28 1,513.16 1,511.28 1,513.16 0.0K
10:02 1,512.86 1,513.00 1,511.67 1,511.67 0.0K
10:03 1,511.06 1,511.15 1,510.29 1,510.29 0.0K
10:04 1,510.26 1,511.22 1,510.26 1,511.22 0.0K
10:05 1,510.60 1,511.99 1,510.60 1,511.99 0.0K
10:06 1,512.85 1,514.49 1,512.85 1,513.82 0.0K
10:07 1,513.56 1,513.56 1,513.27 1,513.29 0.0K
10:08 1,512.90 1,513.62 1,512.90 1,513.47 0.0K
10:09 1,513.26 1,513.26 1,512.81 1,512.81 0.0K
10:10 1,512.94 1,513.98 1,512.94 1,513.76 0.0K
10:11 1,514.47 1,516.51 1,514.47 1,516.03 0.0K
10:12 1,515.37 1,515.93 1,514.78 1,514.78 0.0K
10:13 1,515.37 1,516.35 1,515.37 1,516.32 0.0K
10:14 1,515.84 1,516.48 1,515.84 1,516.42 0.0K
10:15 1,516.35 1,516.35 1,515.06 1,515.21 0.0K
10:16 1,515.35 1,516.48 1,515.17 1,515.17 0.0K
10:17 1,514.99 1,514.99 1,514.09 1,514.09 0.0K
10:18 1,514.55 1,514.96 1,514.55 1,514.96 0.0K
10:19 1,514.26 1,514.30 1,513.62 1,513.62 0.0K
10:20 1,513.70 1,513.70 1,513.05 1,513.36 0.0K
10:21 1,513.26 1,513.55 1,513.20 1,513.20 0.0K
10:22 1,512.74 1,512.74 1,511.60 1,511.94 0.0K
10:23 1,511.83 1,512.90 1,511.83 1,512.90 0.0K
10:24 1,512.49 1,512.49 1,512.09 1,512.09 0.0K
10:25 1,512.26 1,512.26 1,511.02 1,511.02 0.0K
10:26 1,511.11 1,511.49 1,511.02 1,511.45 0.0K
10:27 1,511.12 1,512.46 1,511.12 1,512.46 0.0K
10:28 1,512.31 1,512.44 1,512.24 1,512.34 0.0K
10:29 1,512.36 1,512.57 1,512.19 1,512.57 0.0K
10:30 1,512.79 1,512.93 1,512.65 1,512.65 0.0K
10:31 1,512.64 1,513.74 1,512.64 1,513.74 0.0K
10:32 1,513.13 1,513.54 1,513.13 1,513.54 0.0K
10:33 1,513.81 1,514.25 1,513.54 1,513.56 0.0K
10:34 1,513.27 1,513.30 1,512.35 1,512.87 0.0K
10:35 1,512.65 1,514.15 1,512.23 1,514.15 0.0K
10:36 1,514.02 1,515.39 1,514.02 1,515.39 0.0K
10:37 1,515.55 1,517.42 1,515.55 1,517.27 0.0K
10:38 1,517.03 1,517.03 1,515.83 1,515.83 0.0K
10:39 1,515.10 1,515.10 1,514.14 1,514.14 0.0K
10:40 1,514.94 1,516.64 1,514.94 1,516.64 0.0K
10:41 1,516.35 1,516.35 1,515.11 1,515.43 0.0K
10:42 1,515.45 1,515.48 1,515.16 1,515.48 0.0K
10:43 1,516.14 1,516.14 1,515.26 1,515.26 0.0K
10:44 1,515.48 1,515.64 1,515.07 1,515.07 0.0K
10:45 1,515.40 1,515.40 1,514.89 1,515.02 0.0K
10:46 1,514.64 1,514.98 1,514.64 1,514.65 0.0K
10:47 1,513.96 1,513.99 1,513.02 1,513.02 0.0K
10:48 1,513.08 1,513.17 1,512.97 1,512.97 0.0K
10:49 1,513.17 1,514.26 1,513.17 1,514.11 0.0K
10:50 1,513.93 1,514.06 1,513.92 1,513.93 0.0K
10:51 1,513.70 1,514.01 1,513.69 1,514.01 0.0K
10:52 1,514.50 1,514.50 1,514.14 1,514.14 0.0K
10:53 1,514.03 1,514.03 1,513.28 1,513.28 0.0K
10:54 1,513.17 1,513.81 1,513.17 1,513.81 0.0K
10:55 1,513.33 1,514.98 1,513.33 1,514.98 0.0K
10:56 1,515.27 1,515.44 1,515.27 1,515.29 0.0K
10:57 1,515.46 1,515.56 1,514.86 1,514.89 0.0K
10:58 1,515.03 1,516.18 1,515.03 1,516.18 0.0K
10:59 1,516.03 1,517.15 1,516.03 1,517.15 0.0K
11:00 1,516.86 1,516.86 1,516.21 1,516.21 0.0K
11:01 1,516.08 1,516.66 1,515.59 1,515.59 0.0K
11:02 1,515.97 1,516.09 1,515.62 1,515.87 0.0K
11:03 1,515.46 1,516.05 1,515.46 1,516.05 0.0K
11:04 1,515.75 1,515.75 1,515.34 1,515.75 0.0K
11:05 1,515.56 1,516.32 1,515.44 1,516.32 0.0K
11:06 1,516.84 1,516.92 1,516.11 1,516.11 0.0K
11:07 1,515.76 1,515.76 1,514.85 1,515.03 0.0K
11:08 1,514.68 1,515.22 1,514.68 1,515.00 0.0K
11:09 1,514.88 1,514.93 1,514.80 1,514.82 0.0K
11:10 1,515.25 1,515.64 1,515.25 1,515.54 0.0K
11:11 1,515.18 1,515.18 1,514.68 1,514.68 0.0K
11:12 1,514.91 1,515.15 1,514.91 1,515.00 0.0K
11:13 1,515.31 1,515.98 1,515.31 1,515.98 0.0K
11:14 1,516.14 1,516.20 1,515.92 1,516.03 0.0K
11:15 1,515.79 1,516.00 1,515.73 1,515.73 0.0K
11:16 1,515.19 1,515.19 1,514.35 1,514.35 0.0K
11:17 1,514.72 1,515.07 1,514.72 1,514.92 0.0K
11:18 1,514.57 1,514.70 1,514.45 1,514.70 0.0K
11:19 1,514.54 1,514.54 1,513.38 1,513.38 0.0K
11:20 1,513.60 1,513.67 1,512.89 1,512.89 0.0K
11:21 1,512.92 1,512.92 1,512.74 1,512.74 0.0K
11:22 1,512.58 1,512.58 1,512.40 1,512.52 0.0K
11:23 1,512.35 1,512.51 1,512.10 1,512.10 0.0K
11:24 1,511.73 1,512.02 1,511.42 1,511.42 0.0K
11:25 1,511.47 1,511.47 1,511.03 1,511.07 0.0K
11:26 1,511.28 1,511.72 1,511.28 1,511.54 0.0K
11:27 1,511.19 1,511.51 1,511.19 1,511.51 0.0K
11:28 1,511.35 1,511.35 1,511.06 1,511.06 0.0K
11:29 1,511.18 1,511.42 1,511.02 1,511.42 0.0K
11:30 1,511.48 1,512.07 1,511.48 1,512.05 0.0K
11:31 1,512.11 1,512.73 1,512.11 1,512.54 0.0K
11:32 1,512.34 1,512.34 1,511.85 1,511.97 0.0K
11:33 1,511.94 1,511.97 1,511.71 1,511.71 0.0K
11:34 1,511.35 1,511.35 1,511.12 1,511.12 0.0K
11:35 1,510.91 1,511.53 1,510.91 1,511.53 0.0K
11:36 1,511.43 1,511.72 1,511.43 1,511.69 0.0K
11:37 1,512.00 1,512.74 1,512.00 1,512.74 0.0K
11:38 1,512.42 1,512.64 1,512.18 1,512.64 0.0K
11:39 1,512.58 1,512.83 1,512.58 1,512.72 0.0K
11:40 1,512.91 1,512.91 1,512.74 1,512.89 0.0K
11:41 1,512.68 1,512.68 1,510.12 1,510.12 0.0K
11:42 1,509.98 1,509.98 1,509.69 1,509.95 0.0K
11:43 1,509.98 1,510.25 1,509.83 1,509.83 0.0K
11:44 1,510.01 1,510.72 1,510.01 1,510.59 0.0K
11:45 1,510.36 1,510.36 1,509.98 1,510.35 0.0K
11:46 1,510.15 1,510.15 1,510.04 1,510.04 0.0K
11:47 1,509.40 1,509.40 1,508.78 1,508.78 0.0K
11:48 1,508.70 1,508.81 1,508.49 1,508.71 0.0K
11:49 1,508.75 1,508.75 1,508.49 1,508.75 0.0K
11:50 1,508.90 1,508.90 1,508.36 1,508.44 0.0K
11:51 1,508.47 1,508.74 1,508.05 1,508.05 0.0K
11:52 1,508.07 1,508.35 1,508.07 1,508.35 0.0K
11:53 1,508.52 1,508.52 1,507.90 1,507.91 0.0K
11:54 1,507.86 1,508.42 1,507.86 1,508.42 0.0K
11:55 1,508.18 1,508.50 1,508.15 1,508.50 0.0K
11:56 1,508.77 1,508.81 1,508.64 1,508.72 0.0K
11:57 1,508.93 1,509.76 1,508.93 1,509.76 0.0K
11:58 1,509.57 1,509.57 1,508.91 1,508.91 0.0K
11:59 1,509.26 1,509.26 1,508.75 1,508.75 0.0K
12:00 1,509.06 1,509.06 1,508.16 1,508.32 0.0K
12:01 1,508.52 1,509.14 1,508.52 1,509.14 0.0K
12:02 1,509.02 1,509.26 1,509.02 1,509.12 0.0K
12:03 1,508.96 1,508.96 1,508.10 1,508.22 0.0K
12:04 1,507.78 1,507.78 1,507.14 1,507.21 0.0K
12:05 1,507.26 1,507.26 1,506.01 1,506.01 0.0K
12:06 1,506.18 1,506.32 1,506.15 1,506.24 0.0K
12:07 1,505.85 1,505.85 1,505.19 1,505.19 0.0K
12:08 1,505.29 1,505.29 1,505.03 1,505.13 0.0K
12:09 1,505.41 1,506.00 1,505.41 1,506.00 0.0K
12:10 1,506.03 1,506.03 1,505.90 1,505.96 0.0K
12:11 1,506.19 1,506.77 1,506.19 1,506.55 0.0K
12:12 1,506.57 1,506.57 1,505.61 1,505.61 0.0K
12:13 1,505.33 1,505.63 1,505.33 1,505.63 0.0K
12:14 1,505.46 1,505.85 1,505.46 1,505.75 0.0K
12:15 1,505.92 1,506.23 1,505.92 1,506.22 0.0K
12:16 1,506.32 1,506.32 1,506.18 1,506.26 0.0K
12:17 1,506.18 1,506.68 1,506.18 1,506.64 0.0K
12:18 1,506.55 1,506.55 1,506.27 1,506.50 0.0K
12:19 1,506.53 1,507.53 1,506.53 1,507.53 0.0K
12:20 1,507.96 1,509.19 1,507.96 1,509.10 0.0K
12:21 1,509.41 1,509.93 1,509.41 1,509.92 0.0K
12:22 1,510.25 1,510.25 1,509.61 1,509.61 0.0K
12:23 1,509.75 1,509.75 1,509.24 1,509.24 0.0K
12:24 1,509.12 1,509.38 1,509.08 1,509.08 0.0K
12:25 1,509.17 1,509.17 1,508.57 1,508.57 0.0K
12:26 1,508.48 1,508.48 1,507.34 1,507.50 0.0K
12:27 1,507.55 1,507.78 1,507.55 1,507.78 0.0K
12:28 1,507.82 1,507.82 1,507.47 1,507.47 0.0K
12:29 1,507.27 1,507.27 1,506.08 1,506.08 0.0K
12:30 1,506.18 1,506.18 1,505.76 1,505.80 0.0K
12:31 1,505.56 1,505.56 1,505.48 1,505.55 0.0K
12:32 1,506.78 1,507.20 1,506.38 1,507.20 0.0K
12:33 1,506.91 1,507.45 1,506.91 1,507.27 0.0K
12:34 1,507.30 1,507.45 1,507.19 1,507.45 0.0K
12:35 1,507.21 1,507.21 1,505.30 1,505.30 0.0K
12:36 1,505.44 1,505.44 1,502.94 1,502.94 0.0K
12:37 1,503.46 1,504.05 1,503.46 1,504.05 0.0K
12:38 1,504.13 1,505.68 1,504.13 1,505.68 0.0K
12:39 1,505.86 1,505.86 1,505.49 1,505.57 0.0K
12:40 1,505.61 1,505.61 1,505.30 1,505.54 0.0K
12:41 1,505.86 1,506.55 1,505.86 1,506.55 0.0K
12:42 1,507.03 1,508.17 1,507.03 1,508.17 0.0K
12:43 1,508.27 1,508.64 1,508.22 1,508.64 0.0K
12:44 1,508.74 1,508.74 1,508.08 1,508.08 0.0K
12:45 1,508.69 1,509.27 1,508.69 1,509.27 0.0K
12:46 1,509.28 1,509.28 1,508.89 1,509.11 0.0K
12:47 1,509.16 1,510.16 1,509.16 1,510.16 0.0K
12:48 1,510.02 1,510.19 1,509.93 1,510.19 0.0K
12:49 1,510.08 1,510.65 1,510.08 1,510.65 0.0K
12:50 1,510.80 1,511.38 1,510.80 1,511.38 0.0K
12:51 1,511.06 1,511.67 1,511.06 1,511.44 0.0K
12:52 1,511.53 1,512.03 1,511.53 1,512.03 0.0K
12:53 1,511.95 1,512.87 1,511.95 1,512.87 0.0K
12:54 1,512.70 1,512.70 1,511.88 1,511.88 0.0K
12:55 1,511.93 1,511.93 1,511.29 1,511.29 0.0K
12:56 1,511.15 1,511.15 1,510.80 1,511.00 0.0K
12:57 1,511.21 1,511.21 1,511.06 1,511.06 0.0K
12:58 1,511.18 1,511.45 1,510.61 1,510.61 0.0K
12:59 1,510.77 1,510.77 1,510.38 1,510.38 0.0K
13:00 1,510.47 1,511.12 1,510.47 1,510.84 0.0K
13:01 1,510.68 1,511.15 1,510.68 1,511.03 0.0K
13:02 1,510.97 1,510.97 1,510.23 1,510.23 0.0K
13:03 1,510.22 1,510.91 1,510.22 1,510.91 0.0K
13:04 1,510.53 1,510.53 1,510.21 1,510.21 0.0K
13:05 1,510.19 1,511.06 1,509.82 1,511.06 0.0K
13:06 1,511.06 1,511.53 1,511.06 1,511.47 0.0K
13:07 1,511.23 1,511.24 1,510.86 1,510.86 0.0K
13:08 1,510.77 1,511.14 1,510.77 1,510.92 0.0K
13:09 1,511.23 1,511.94 1,511.20 1,511.94 0.0K
13:10 1,511.56 1,511.56 1,511.42 1,511.54 0.0K
13:11 1,511.46 1,511.46 1,511.12 1,511.29 0.0K
13:12 1,511.29 1,511.65 1,510.86 1,511.65 0.0K
13:13 1,511.73 1,511.73 1,511.02 1,511.02 0.0K
13:14 1,510.88 1,510.88 1,510.05 1,510.49 0.0K
13:15 1,510.70 1,510.76 1,510.38 1,510.38 0.0K
13:16 1,510.76 1,510.76 1,510.29 1,510.29 0.0K
13:17 1,509.82 1,510.33 1,509.82 1,510.33 0.0K
13:18 1,510.10 1,510.20 1,510.10 1,510.20 0.0K
13:19 1,510.26 1,510.46 1,510.26 1,510.46 0.0K
13:20 1,510.21 1,510.21 1,509.45 1,509.45 0.0K
13:21 1,509.36 1,509.64 1,509.36 1,509.50 0.0K
13:22 1,509.62 1,510.33 1,509.62 1,510.33 0.0K
13:23 1,510.70 1,510.70 1,510.42 1,510.42 0.0K
13:24 1,510.44 1,510.44 1,509.78 1,509.78 0.0K
13:25 1,510.11 1,510.11 1,509.93 1,509.93 0.0K
13:26 1,509.85 1,509.85 1,509.07 1,509.07 0.0K
13:27 1,508.91 1,508.91 1,508.13 1,508.25 0.0K
13:28 1,508.12 1,508.12 1,507.26 1,507.26 0.0K
13:29 1,506.67 1,506.67 1,506.09 1,506.27 0.0K
13:30 1,505.90 1,505.90 1,505.52 1,505.52 0.0K
13:31 1,505.52 1,505.76 1,505.32 1,505.32 0.0K
13:32 1,505.13 1,505.51 1,505.08 1,505.49 0.0K
13:33 1,505.35 1,505.56 1,505.31 1,505.36 0.0K
13:34 1,505.20 1,505.20 1,503.29 1,503.29 0.0K
13:35 1,502.86 1,502.86 1,500.16 1,500.16 0.0K
13:36 1,499.77 1,499.77 1,497.91 1,497.91 0.0K
13:37 1,498.27 1,498.67 1,497.25 1,497.25 0.0K
13:38 1,496.66 1,497.20 1,496.04 1,496.04 0.0K
13:39 1,495.16 1,495.32 1,493.34 1,493.34 0.0K
13:40 1,493.07 1,493.71 1,492.37 1,492.37 0.0K
13:41 1,491.21 1,491.76 1,489.21 1,489.21 0.0K
13:42 1,488.97 1,491.22 1,488.97 1,491.20 0.0K
13:43 1,490.78 1,490.78 1,489.43 1,490.03 0.0K
13:44 1,489.88 1,489.88 1,488.72 1,488.78 0.0K
13:45 1,489.03 1,490.21 1,489.03 1,490.21 0.0K
13:46 1,489.15 1,489.15 1,487.61 1,487.61 0.0K
13:47 1,487.58 1,489.65 1,487.58 1,489.55 0.0K
13:48 1,489.18 1,491.09 1,489.18 1,491.09 0.0K
13:49 1,491.09 1,491.84 1,491.09 1,491.79 0.0K
13:50 1,491.37 1,491.62 1,491.25 1,491.62 0.0K
13:51 1,491.63 1,491.63 1,490.23 1,490.23 0.0K
13:52 1,490.11 1,490.39 1,489.28 1,489.28 0.0K
13:53 1,489.62 1,489.70 1,489.05 1,489.05 0.0K
13:54 1,488.91 1,489.48 1,488.91 1,489.21 0.0K
13:55 1,488.52 1,488.88 1,488.49 1,488.54 0.0K
13:56 1,489.06 1,489.22 1,488.78 1,488.78 0.0K
13:57 1,489.15 1,489.49 1,488.56 1,489.49 0.0K
13:58 1,489.67 1,490.70 1,489.67 1,490.70 0.0K
13:59 1,490.79 1,490.95 1,490.38 1,490.95 0.0K
14:00 1,490.86 1,490.92 1,490.77 1,490.92 0.0K
14:01 1,491.39 1,491.39 1,489.77 1,490.47 0.0K
14:02 1,491.74 1,493.71 1,491.74 1,493.71 0.0K
14:03 1,494.11 1,494.11 1,492.42 1,492.42 0.0K
14:04 1,491.99 1,491.99 1,491.14 1,491.14 0.0K
14:05 1,490.73 1,490.82 1,490.27 1,490.27 0.0K
14:06 1,490.20 1,490.89 1,489.53 1,490.89 0.0K
14:07 1,490.73 1,490.73 1,489.84 1,490.47 0.0K
14:08 1,490.91 1,492.07 1,490.91 1,491.25 0.0K
14:09 1,491.35 1,492.27 1,491.35 1,492.27 0.0K
14:10 1,492.46 1,492.82 1,492.46 1,492.73 0.0K
14:11 1,492.75 1,492.75 1,491.26 1,491.26 0.0K
14:12 1,490.57 1,490.57 1,489.78 1,489.78 0.0K
14:13 1,489.23 1,489.51 1,488.96 1,489.36 0.0K
14:14 1,489.31 1,489.31 1,488.61 1,488.61 0.0K
14:15 1,488.60 1,489.52 1,488.60 1,489.52 0.0K
14:16 1,489.30 1,489.62 1,489.13 1,489.37 0.0K
14:17 1,489.14 1,489.14 1,488.61 1,488.72 0.0K
14:18 1,488.70 1,489.11 1,488.70 1,489.11 0.0K
14:19 1,489.04 1,489.04 1,488.13 1,488.13 0.0K
14:20 1,488.31 1,489.76 1,488.31 1,489.54 0.0K
14:21 1,489.28 1,489.28 1,488.53 1,488.72 0.0K
14:22 1,488.69 1,488.84 1,488.50 1,488.66 0.0K
14:23 1,488.43 1,488.43 1,487.44 1,487.44 0.0K
14:24 1,487.87 1,487.87 1,487.64 1,487.76 0.0K
14:25 1,487.55 1,489.44 1,487.55 1,489.44 0.0K
14:26 1,489.65 1,490.46 1,489.65 1,490.46 0.0K
14:27 1,490.90 1,490.90 1,490.48 1,490.77 0.0K
14:28 1,490.55 1,490.58 1,490.12 1,490.20 0.0K
14:29 1,490.75 1,490.80 1,490.62 1,490.62 0.0K
14:30 1,490.33 1,491.44 1,490.33 1,491.29 0.0K
14:31 1,491.42 1,491.90 1,491.42 1,491.85 0.0K
14:32 1,492.11 1,492.43 1,491.94 1,492.43 0.0K
14:33 1,492.49 1,492.57 1,492.02 1,492.02 0.0K
14:34 1,492.20 1,492.75 1,492.20 1,492.62 0.0K
14:35 1,492.64 1,494.09 1,492.64 1,494.09 0.0K
14:36 1,494.56 1,496.01 1,494.56 1,496.01 0.0K
14:37 1,496.31 1,496.56 1,496.07 1,496.07 0.0K
14:38 1,495.93 1,496.36 1,495.93 1,496.36 0.0K
14:39 1,496.12 1,496.16 1,494.90 1,494.90 0.0K
14:40 1,494.89 1,494.99 1,494.65 1,494.65 0.0K
14:41 1,494.68 1,494.80 1,494.27 1,494.27 0.0K
14:42 1,494.60 1,494.76 1,494.36 1,494.36 0.0K
14:43 1,494.62 1,495.42 1,494.62 1,495.15 0.0K
14:44 1,495.17 1,495.60 1,495.17 1,495.60 0.0K
14:45 1,495.73 1,496.82 1,495.73 1,496.82 0.0K
14:46 1,497.05 1,497.98 1,497.05 1,497.98 0.0K
14:47 1,498.14 1,498.14 1,497.81 1,497.94 0.0K
14:48 1,497.88 1,497.91 1,497.74 1,497.84 0.0K
14:49 1,497.70 1,497.70 1,497.15 1,497.15 0.0K
14:50 1,497.18 1,497.35 1,497.18 1,497.25 0.0K
14:51 1,497.27 1,497.27 1,493.90 1,495.35 0.0K
14:52 1,495.21 1,495.51 1,495.21 1,495.51 0.0K
14:53 1,495.31 1,495.31 1,494.50 1,494.50 0.0K
14:54 1,494.90 1,495.43 1,494.90 1,495.43 0.0K
14:55 1,494.87 1,494.93 1,494.61 1,494.73 0.0K
14:56 1,494.65 1,494.65 1,493.81 1,493.81 0.0K
14:57 1,493.75 1,493.75 1,493.17 1,493.38 0.0K
14:58 1,492.92 1,492.92 1,492.66 1,492.84 0.0K
14:59 1,492.76 1,492.82 1,492.51 1,492.82 0.0K
15:00 1,493.05 1,495.89 1,493.05 1,495.89 0.0K
15:01 1,496.39 1,496.93 1,496.39 1,496.93 0.0K
15:02 1,496.66 1,496.85 1,495.67 1,495.67 0.0K
15:03 1,495.38 1,495.38 1,494.98 1,495.10 0.0K
15:04 1,495.04 1,495.04 1,494.27 1,494.30 0.0K
15:05 1,494.07 1,494.12 1,493.92 1,493.92 0.0K
15:06 1,493.53 1,493.53 1,493.15 1,493.15 0.0K
15:07 1,494.02 1,494.57 1,493.90 1,494.57 0.0K
15:08 1,494.20 1,494.20 1,493.48 1,493.50 0.0K
15:09 1,492.60 1,492.71 1,492.52 1,492.57 0.0K
15:10 1,492.23 1,492.93 1,492.23 1,492.72 0.0K
15:11 1,492.55 1,493.31 1,492.55 1,493.31 0.0K
15:12 1,493.88 1,493.88 1,493.78 1,493.87 0.0K
15:13 1,494.14 1,494.70 1,494.14 1,494.70 0.0K
15:14 1,495.27 1,495.27 1,495.15 1,495.21 0.0K
15:15 1,495.20 1,495.55 1,495.06 1,495.06 0.0K
15:16 1,494.84 1,495.66 1,494.77 1,495.66 0.0K
15:17 1,495.85 1,496.09 1,495.85 1,496.03 0.0K
15:18 1,495.41 1,495.51 1,495.16 1,495.16 0.0K
15:19 1,495.67 1,495.99 1,495.67 1,495.74 0.0K
15:20 1,495.57 1,495.58 1,494.93 1,494.93 0.0K
15:21 1,494.75 1,494.75 1,494.28 1,494.46 0.0K
15:22 1,494.51 1,495.00 1,494.51 1,495.00 0.0K
15:23 1,495.53 1,495.53 1,495.29 1,495.30 0.0K
15:24 1,495.23 1,495.35 1,495.04 1,495.04 0.0K
15:25 1,495.17 1,495.32 1,495.17 1,495.18 0.0K
15:26 1,494.99 1,495.31 1,494.89 1,495.31 0.0K
15:27 1,495.01 1,495.01 1,494.45 1,494.45 0.0K
15:28 1,494.33 1,494.49 1,494.33 1,494.49 0.0K
15:29 1,494.44 1,494.44 1,494.22 1,494.22 0.0K
15:30 1,494.22 1,494.67 1,494.22 1,494.36 0.0K
15:31 1,494.62 1,494.62 1,493.74 1,493.74 0.0K
15:32 1,494.22 1,494.53 1,494.22 1,494.53 0.0K
15:33 1,494.66 1,494.80 1,494.66 1,494.80 0.0K
15:34 1,494.68 1,494.68 1,494.30 1,494.30 0.0K
15:35 1,494.42 1,494.42 1,493.83 1,493.83 0.0K
15:36 1,494.03 1,494.03 1,493.22 1,493.22 0.0K
15:37 1,493.46 1,493.46 1,492.76 1,492.76 0.0K
15:38 1,492.58 1,493.41 1,492.33 1,493.41 0.0K
15:39 1,493.38 1,494.56 1,493.38 1,494.56 0.0K
15:40 1,494.67 1,494.85 1,493.88 1,493.88 0.0K
15:41 1,494.13 1,494.48 1,494.13 1,494.48 0.0K
15:42 1,494.28 1,494.76 1,494.16 1,494.76 0.0K
15:43 1,494.74 1,494.74 1,494.21 1,494.48 0.0K
15:44 1,494.55 1,494.55 1,493.78 1,493.80 0.0K
15:45 1,494.01 1,496.23 1,494.01 1,496.23 0.0K
15:46 1,496.45 1,497.21 1,496.45 1,496.75 0.0K
15:47 1,496.53 1,496.53 1,495.15 1,495.15 0.0K
15:48 1,495.31 1,496.01 1,495.31 1,496.01 0.0K
15:49 1,495.86 1,495.86 1,495.53 1,495.77 0.0K
15:50 1,496.60 1,497.75 1,496.60 1,497.34 0.0K
15:51 1,497.39 1,497.86 1,497.33 1,497.86 0.0K
15:52 1,497.93 1,498.31 1,497.93 1,498.12 0.0K
15:53 1,498.18 1,498.46 1,498.18 1,498.40 0.0K
15:54 1,498.39 1,498.94 1,498.39 1,498.94 0.0K
15:55 1,498.95 1,498.95 1,498.47 1,498.49 0.0K
15:56 1,498.24 1,498.24 1,497.80 1,497.80 0.0K
15:57 1,497.92 1,498.01 1,497.52 1,497.63 0.0K
15:58 1,497.80 1,497.88 1,497.56 1,497.62 0.0K
15:59 1,497.68 1,497.85 1,497.68 1,497.80 0.0K
16:00 1,497.80 1,497.80 1,497.62 1,497.62 0.0K
16:01 1,497.66 1,497.66 1,497.66 1,497.66 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1,522.97 1,543.70 1,520.96 1,536.54 0.0M
2025-09-25 1,498.01 1,529.00 1,486.11 1,522.22 0.0M
2025-09-24 1,511.59 1,563.16 1,505.90 1,505.94 0.0M
2025-09-23 1,502.81 1,517.42 1,487.44 1,497.66 0.0M
2025-09-22 1,472.32 1,498.69 1,461.00 1,495.48 0.0M
2025-09-19 1,431.61 1,471.77 1,431.54 1,465.48 0.0M
2025-09-18 1,422.03 1,426.42 1,403.77 1,423.10 0.0M
2025-09-17 1,423.35 1,445.85 1,406.19 1,421.29 0.0M
2025-09-16 1,460.57 1,460.57 1,428.52 1,430.37 0.0M
2025-09-15 1,403.91 1,458.79 1,403.91 1,455.06 0.0M
2025-09-12 1,405.26 1,407.68 1,393.79 1,399.92 0.0M
2025-09-11 1,376.42 1,412.00 1,373.99 1,402.71 0.0M
2025-09-10 1,364.05 1,385.96 1,364.05 1,381.26 0.0M
2025-09-09 1,362.19 1,389.91 1,358.20 1,361.91 0.0M
2025-09-08 1,360.19 1,366.03 1,342.58 1,363.89 0.0M
2025-09-05 1,339.10 1,357.88 1,328.73 1,353.02 0.0M
2025-09-04 1,345.40 1,345.40 1,316.85 1,328.47 0.0M
2025-09-03 1,332.51 1,360.39 1,332.51 1,353.71 0.0M
2025-09-02 1,323.21 1,326.80 1,293.44 1,325.74 0.0M
2025-08-29 1,324.24 1,342.20 1,316.83 1,334.87 0.0M
2025-08-28 1,313.80 1,325.77 1,308.28 1,318.84 0.0M
2025-08-27 1,307.51 1,309.70 1,294.75 1,306.55 0.0M
2025-08-26 1,301.55 1,324.56 1,299.02 1,316.79 0.0M
2025-08-25 1,297.70 1,310.84 1,296.02 1,302.06 0.0M
2025-08-22 1,245.54 1,300.84 1,245.25 1,296.24 0.0M
2025-08-21 1,222.83 1,245.25 1,222.83 1,245.07 0.0M
2025-08-20 1,228.43 1,229.60 1,213.15 1,225.22 0.0M
2025-08-19 1,275.08 1,275.08 1,232.75 1,235.31 0.0M
2025-08-18 1,281.02 1,281.40 1,261.88 1,273.33 0.0M
2025-08-15 1,284.58 1,284.58 1,270.73 1,282.76 0.0M
2025-08-14 1,279.17 1,285.04 1,271.79 1,284.73 0.0M
2025-08-13 1,293.71 1,311.10 1,281.61 1,293.16 0.0M
2025-08-12 1,271.39 1,294.42 1,271.39 1,289.78 0.0M
2025-08-11 1,278.79 1,292.42 1,264.78 1,265.97 0.0M
2025-08-08 1,268.33 1,290.32 1,268.33 1,279.50 0.0M
2025-08-07 1,240.11 1,258.92 1,239.04 1,257.23 0.0M
2025-08-06 1,229.54 1,242.56 1,221.40 1,225.65 0.0M
2025-08-05 1,192.62 1,222.96 1,192.62 1,220.63 0.0M
2025-08-01 1,185.16 1,185.16 1,161.56 1,174.16 0.0M
2025-07-31 1,183.60 1,198.13 1,182.12 1,190.68 0.0M
2025-07-30 1,223.61 1,224.69 1,175.99 1,190.20 0.0M
2025-07-29 1,246.20 1,247.95 1,223.23 1,230.45 0.0M
2025-07-28 1,260.27 1,260.27 1,229.93 1,251.33 0.0M
2025-07-25 1,276.61 1,276.61 1,253.48 1,265.54 0.0M
2025-07-24 1,287.08 1,298.55 1,277.27 1,284.41 0.0M
2025-07-23 1,283.83 1,303.38 1,276.94 1,291.46 0.0M
2025-07-22 1,257.66 1,287.58 1,245.80 1,284.62 0.0M
2025-07-21 1,257.70 1,274.87 1,253.22 1,253.73 0.0M
2025-07-18 1,248.01 1,254.33 1,240.97 1,245.52 0.0M
2025-07-17 1,213.66 1,246.52 1,212.70 1,240.35 0.0M
2025-07-16 1,219.65 1,221.00 1,198.99 1,216.38 0.0M
2025-07-15 1,225.97 1,229.44 1,204.61 1,218.13 0.0M
2025-07-14 1,216.25 1,222.41 1,210.54 1,222.41 0.0M
2025-07-11 1,215.73 1,219.97 1,203.71 1,218.77 0.0M
2025-07-10 1,202.35 1,221.69 1,199.96 1,217.90 0.0M
2025-07-09 1,202.36 1,202.63 1,182.31 1,185.62 0.0M
2025-07-08 1,217.99 1,228.12 1,194.48 1,200.27 0.0M
2025-07-07 1,213.36 1,215.32 1,196.92 1,215.32 0.0M
2025-07-04 1,219.31 1,221.55 1,215.27 1,220.54 0.0M
2025-07-03 1,228.07 1,231.13 1,216.34 1,224.38 0.0M
2025-07-02 1,198.02 1,234.97 1,198.02 1,225.24 0.0M
2025-06-30 1,185.31 1,193.66 1,174.36 1,189.80 0.0M
2025-06-27 1,202.30 1,202.30 1,171.27 1,184.50 0.0M
2025-06-26 1,160.17 1,214.90 1,160.17 1,209.17 0.0M
2025-06-25 1,146.13 1,148.32 1,136.14 1,145.09 0.0M
2025-06-24 1,134.89 1,151.80 1,133.65 1,149.69 0.0M
2025-06-23 1,112.88 1,134.71 1,108.91 1,133.17 0.0M
2025-06-20 1,137.35 1,143.49 1,115.85 1,116.72 0.0M
2025-06-19 1,138.38 1,140.60 1,133.23 1,133.44 0.0M
2025-06-18 1,141.64 1,153.18 1,138.57 1,144.31 0.0M
2025-06-17 1,154.79 1,154.79 1,139.10 1,144.88 0.0M
2025-06-16 1,137.20 1,166.25 1,137.20 1,156.98 0.0M
2025-06-13 1,124.07 1,133.93 1,110.11 1,126.15 0.0M
2025-06-12 1,135.21 1,141.64 1,118.81 1,130.40 0.0M
2025-06-11 1,141.82 1,151.33 1,130.61 1,137.15 0.0M
2025-06-10 1,154.79 1,154.99 1,130.98 1,141.27 0.0M
2025-06-09 1,130.97 1,164.87 1,130.97 1,153.18 0.0M
2025-06-06 1,127.44 1,137.29 1,119.58 1,125.22 0.0M
2025-06-05 1,114.00 1,133.92 1,114.00 1,124.95 0.0M
2025-06-04 1,083.00 1,098.30 1,082.79 1,097.24 0.0M
2025-06-03 1,061.97 1,080.57 1,051.49 1,080.57 0.0M
2025-06-02 1,054.20 1,070.61 1,054.20 1,063.50 0.0M
2025-05-30 1,056.68 1,056.68 1,035.64 1,045.43 0.0M
2025-05-29 1,072.18 1,080.07 1,059.13 1,060.35 0.0M
2025-05-28 1,070.75 1,070.75 1,060.25 1,066.21 0.0M
2025-05-27 1,071.06 1,083.76 1,070.64 1,075.44 0.0M
2025-05-26 1,064.50 1,073.75 1,059.54 1,072.58 0.0M
2025-05-23 1,028.10 1,067.82 1,028.10 1,066.38 0.0M
2025-05-22 1,020.63 1,031.46 1,010.37 1,023.77 0.0M
2025-05-21 1,024.28 1,042.78 1,023.41 1,024.51 0.0M
2025-05-20 1,018.68 1,024.45 1,014.30 1,022.54 0.0M
2025-05-16 1,025.60 1,025.60 999.10 1,014.01 0.0M
2025-05-15 1,032.57 1,032.57 1,013.90 1,028.78 0.0M
2025-05-14 1,047.02 1,049.08 1,038.90 1,042.36 0.0M
2025-05-13 1,039.05 1,058.57 1,037.92 1,045.27 0.0M
2025-05-12 1,027.14 1,053.52 1,027.14 1,036.38 0.0M
2025-05-09 1,000.32 1,015.97 997.92 1,015.97 0.0M
2025-05-08 993.43 1,005.23 990.45 996.87 0.0M
2025-05-07 1,001.74 1,001.74 981.34 992.83 0.0M
2025-05-06 982.92 1,006.79 981.17 1,004.19 0.0M
2025-05-05 996.39 996.39 979.68 980.71 0.0M
2025-05-02 986.81 999.03 982.64 993.61 0.0M
2025-05-01 972.41 990.54 966.26 973.97 0.0M
2025-04-30 962.19 973.26 944.20 967.39 0.0M
2025-04-29 990.67 999.81 983.18 987.98 0.0M
2025-04-28 992.14 999.89 977.87 990.97 0.0M
2025-04-25 990.15 995.77 984.82 992.29 0.0M
2025-04-24 970.40 1,004.03 970.40 999.51 0.0M
2025-04-23 939.27 974.93 939.27 965.26 0.0M
2025-04-22 919.19 942.04 919.19 928.90 0.0M
2025-04-21 931.35 935.23 898.15 913.22 0.0M
2025-04-17 932.88 937.14 917.14 925.76 0.0M
2025-04-16 926.59 943.98 919.52 931.88 0.0M
2025-04-15 927.86 934.30 916.54 924.28 0.0M
2025-04-14 913.38 938.82 911.72 928.99 0.0M
2025-04-11 874.05 914.04 874.05 905.74 0.0M
2025-04-10 891.43 891.43 837.61 858.26 0.0M
2025-04-09 802.43 908.65 789.25 895.17 0.0M
2025-04-08 852.72 870.77 785.70 797.16 0.0M
2025-04-07 815.75 876.41 789.70 832.27 0.0M
2025-04-04 903.01 903.01 805.32 828.60 0.0M
2025-04-03 968.56 968.56 924.77 927.65 0.0M
2025-04-02 987.35 998.28 980.93 995.20 0.0M
2025-04-01 984.08 995.57 972.78 993.16 0.0M
2025-03-31 991.95 991.95 954.73 981.22 0.0M
2025-03-28 1,037.24 1,039.00 996.87 1,002.35 0.0M
2025-03-27 1,046.25 1,049.96 1,028.06 1,038.81 0.0M
2025-03-26 1,089.81 1,089.81 1,047.21 1,052.94 0.0M
2025-03-25 1,087.40 1,097.00 1,083.28 1,085.15 0.0M
2025-03-24 1,073.79 1,090.49 1,073.79 1,081.39 0.0M
2025-03-21 1,074.96 1,074.96 1,051.22 1,065.35 0.0M
2025-03-20 1,076.46 1,095.49 1,068.17 1,081.26 0.0M
2025-03-19 1,075.63 1,096.91 1,071.84 1,089.87 0.0M
2025-03-18 1,072.26 1,078.32 1,059.71 1,073.74 0.0M
2025-03-17 1,041.87 1,070.24 1,041.87 1,066.99 0.0M
2025-03-14 1,022.24 1,038.92 1,019.73 1,037.20 0.0M
2025-03-13 991.93 1,016.62 990.74 1,013.00 0.0M
2025-03-12 986.73 999.74 981.64 991.68 0.0M
2025-03-11 956.75 985.88 953.58 977.40 0.0M
2025-03-10 983.01 983.01 935.14 950.41 0.0M
2025-03-07 993.95 1,006.67 970.72 995.93 0.0M
2025-03-06 1,001.14 1,023.25 997.63 1,007.97 0.0M
2025-03-05 961.54 1,009.82 961.54 1,007.29 0.0M
2025-03-04 943.99 965.02 917.40 948.50 0.0M
2025-03-03 995.20 1,007.04 938.40 947.85 0.0M
2025-02-28 979.58 982.78 965.59 982.27 0.0M
2025-02-27 1,010.96 1,014.08 985.43 987.04 0.0M
2025-02-26 1,009.78 1,027.60 1,007.75 1,010.41 0.0M
2025-02-25 1,011.49 1,013.86 984.16 1,000.42 0.0M
2025-02-24 1,014.59 1,021.93 996.76 1,012.94 0.0M
2025-02-21 1,067.24 1,067.24 1,008.21 1,011.99 0.0M
2025-02-20 1,053.32 1,072.31 1,053.32 1,069.00 0.0M
2025-02-19 1,066.44 1,066.44 1,042.72 1,046.76 0.0M
2025-02-18 1,072.32 1,074.28 1,060.61 1,072.78 0.0M
2025-02-14 1,097.00 1,097.44 1,070.73 1,071.33 0.0M
2025-02-13 1,071.56 1,089.91 1,063.96 1,088.30 0.0M
2025-02-12 1,048.28 1,076.88 1,047.99 1,065.46 0.0M
2025-02-11 1,065.63 1,065.63 1,050.70 1,052.60 0.0M
2025-02-10 1,077.43 1,085.90 1,074.51 1,077.13 0.0M
2025-02-07 1,068.70 1,089.70 1,060.67 1,066.17 0.0M
2025-02-06 1,063.81 1,074.27 1,047.50 1,054.94 0.0M
2025-02-05 1,053.39 1,059.57 1,047.31 1,057.40 0.0M
2025-02-04 1,025.70 1,057.75 1,025.70 1,053.24 0.0M
2025-02-03 1,014.38 1,023.28 996.57 1,007.62 0.0M
2025-01-31 1,050.20 1,052.13 1,023.32 1,027.63 0.0M
2025-01-30 1,043.50 1,060.77 1,042.04 1,054.22 0.0M
2025-01-29 1,008.86 1,035.58 1,008.86 1,029.99 0.0M
2025-01-28 1,025.54 1,025.54 1,003.08 1,011.20 0.0M
2025-01-27 1,070.00 1,070.00 1,021.76 1,027.49 0.0M
2025-01-24 1,088.72 1,097.40 1,075.93 1,080.54 0.0M
2025-01-23 1,068.36 1,079.46 1,053.35 1,077.59 0.0M
2025-01-22 1,088.51 1,090.72 1,073.08 1,073.69 0.0M
2025-01-21 1,089.49 1,093.17 1,081.16 1,083.75 0.0M
2025-01-20 1,080.84 1,093.34 1,080.20 1,091.83 0.0M
2025-01-17 1,059.36 1,083.19 1,056.72 1,075.28 0.0M
2025-01-16 1,073.22 1,074.91 1,053.44 1,060.57 0.0M
2025-01-15 1,074.53 1,084.09 1,062.93 1,071.86 0.0M
2025-01-14 1,055.77 1,064.60 1,051.70 1,059.13 0.0M
2025-01-13 1,048.98 1,055.20 1,038.90 1,047.77 0.0M
2025-01-10 1,081.42 1,083.85 1,053.42 1,056.05 0.0M
2025-01-09 1,067.08 1,077.65 1,067.08 1,076.42 0.0M
2025-01-08 1,062.15 1,066.19 1,044.44 1,064.77 0.0M
2025-01-07 1,081.80 1,087.90 1,059.04 1,065.42 0.0M
2025-01-06 1,069.29 1,091.55 1,069.29 1,073.03 0.0M
2025-01-03 1,057.75 1,060.56 1,038.19 1,055.06 0.0M
2025-01-02 1,032.49 1,060.84 1,032.49 1,052.25 0.0M