S&P/TSX Energy Transition Materials USD NTR

GSPEMNU
🏛️ canada →
1,682.03
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1,620.37 1,620.37 1,618.11 1,620.30 0.0K
09:31 1,621.72 1,626.64 1,621.72 1,626.64 0.0K
09:32 1,628.47 1,636.67 1,628.47 1,636.67 0.0K
09:33 1,637.31 1,637.46 1,634.98 1,637.09 0.0K
09:34 1,636.08 1,636.54 1,635.01 1,636.54 0.0K
09:35 1,637.74 1,642.43 1,637.74 1,642.43 0.0K
09:36 1,641.28 1,641.68 1,637.24 1,637.24 0.0K
09:37 1,636.75 1,636.75 1,630.50 1,630.50 0.0K
09:38 1,631.49 1,631.49 1,627.64 1,627.64 0.0K
09:39 1,626.27 1,626.27 1,624.90 1,624.90 0.0K
09:40 1,623.62 1,624.66 1,623.62 1,624.25 0.0K
09:41 1,624.32 1,626.09 1,624.06 1,624.12 0.0K
09:42 1,623.78 1,623.78 1,621.64 1,622.59 0.0K
09:43 1,622.46 1,625.15 1,622.46 1,625.15 0.0K
09:44 1,626.33 1,627.01 1,625.19 1,625.19 0.0K
09:45 1,623.58 1,625.79 1,623.58 1,625.79 0.0K
09:46 1,625.15 1,625.15 1,624.02 1,624.02 0.0K
09:47 1,624.89 1,627.30 1,624.89 1,627.30 0.0K
09:48 1,626.64 1,628.14 1,626.64 1,627.32 0.0K
09:49 1,626.69 1,627.57 1,626.69 1,626.96 0.0K
09:50 1,626.21 1,628.42 1,626.21 1,628.42 0.0K
09:51 1,627.20 1,627.20 1,625.91 1,625.91 0.0K
09:52 1,625.64 1,625.88 1,624.54 1,624.54 0.0K
09:53 1,625.21 1,627.75 1,625.21 1,627.75 0.0K
09:54 1,628.09 1,629.21 1,628.09 1,629.06 0.0K
09:55 1,628.61 1,628.61 1,626.97 1,626.97 0.0K
09:56 1,627.34 1,627.36 1,626.10 1,626.10 0.0K
09:57 1,626.94 1,628.63 1,626.94 1,628.63 0.0K
09:58 1,628.52 1,630.17 1,628.52 1,630.17 0.0K
09:59 1,630.47 1,632.69 1,630.47 1,632.69 0.0K
10:00 1,633.10 1,635.42 1,633.10 1,634.62 0.0K
10:01 1,634.87 1,634.87 1,633.68 1,633.68 0.0K
10:02 1,633.72 1,633.72 1,630.87 1,630.87 0.0K
10:03 1,631.59 1,632.08 1,630.39 1,630.39 0.0K
10:04 1,630.57 1,630.57 1,630.09 1,630.41 0.0K
10:05 1,631.86 1,633.50 1,631.83 1,633.50 0.0K
10:06 1,633.93 1,633.93 1,633.15 1,633.25 0.0K
10:07 1,632.85 1,632.85 1,631.32 1,631.47 0.0K
10:08 1,631.82 1,633.11 1,631.79 1,633.06 0.0K
10:09 1,633.21 1,634.04 1,632.88 1,634.04 0.0K
10:10 1,633.48 1,634.09 1,632.93 1,632.93 0.0K
10:11 1,632.41 1,632.41 1,631.00 1,631.00 0.0K
10:12 1,631.38 1,632.26 1,631.38 1,632.26 0.0K
10:13 1,632.53 1,632.53 1,631.67 1,631.88 0.0K
10:14 1,631.84 1,633.26 1,631.84 1,632.51 0.0K
10:15 1,633.32 1,634.30 1,631.73 1,634.30 0.0K
10:16 1,633.18 1,635.12 1,633.18 1,635.12 0.0K
10:17 1,635.20 1,635.41 1,635.20 1,635.34 0.0K
10:18 1,635.56 1,635.56 1,634.01 1,634.01 0.0K
10:19 1,635.13 1,636.03 1,635.00 1,635.00 0.0K
10:20 1,634.87 1,635.25 1,634.27 1,634.27 0.0K
10:21 1,634.22 1,634.22 1,632.35 1,632.35 0.0K
10:22 1,632.83 1,633.26 1,632.83 1,633.03 0.0K
10:23 1,632.26 1,633.64 1,632.26 1,633.60 0.0K
10:24 1,633.23 1,633.23 1,631.08 1,631.11 0.0K
10:25 1,631.43 1,631.43 1,627.58 1,627.58 0.0K
10:26 1,628.09 1,628.09 1,626.29 1,626.29 0.0K
10:27 1,625.83 1,625.83 1,624.08 1,624.08 0.0K
10:28 1,624.41 1,624.55 1,624.09 1,624.55 0.0K
10:29 1,624.15 1,625.25 1,624.15 1,625.25 0.0K
10:30 1,624.73 1,624.73 1,624.34 1,624.69 0.0K
10:31 1,624.33 1,624.49 1,623.68 1,624.11 0.0K
10:32 1,624.73 1,625.00 1,624.73 1,624.87 0.0K
10:33 1,625.32 1,625.57 1,624.27 1,624.27 0.0K
10:34 1,624.44 1,624.44 1,622.77 1,622.77 0.0K
10:35 1,622.69 1,623.57 1,622.34 1,622.34 0.0K
10:36 1,622.54 1,623.87 1,622.54 1,623.87 0.0K
10:37 1,623.95 1,625.12 1,623.95 1,625.12 0.0K
10:38 1,625.57 1,627.65 1,625.57 1,627.65 0.0K
10:39 1,628.10 1,630.30 1,628.10 1,630.30 0.0K
10:40 1,629.86 1,631.83 1,629.86 1,631.83 0.0K
10:41 1,631.28 1,631.28 1,630.93 1,630.93 0.0K
10:42 1,631.45 1,631.47 1,630.42 1,631.47 0.0K
10:43 1,631.66 1,631.85 1,631.24 1,631.71 0.0K
10:44 1,631.76 1,631.76 1,631.63 1,631.71 0.0K
10:45 1,631.44 1,631.45 1,630.31 1,630.31 0.0K
10:46 1,629.50 1,630.26 1,628.58 1,628.58 0.0K
10:47 1,629.79 1,629.79 1,629.03 1,629.03 0.0K
10:48 1,628.89 1,629.01 1,628.84 1,628.94 0.0K
10:49 1,629.18 1,629.18 1,628.28 1,628.28 0.0K
10:50 1,627.48 1,627.48 1,627.01 1,627.01 0.0K
10:51 1,626.88 1,628.79 1,626.88 1,628.79 0.0K
10:52 1,629.00 1,629.00 1,628.41 1,628.41 0.0K
10:53 1,628.72 1,628.72 1,627.55 1,627.55 0.0K
10:54 1,627.36 1,627.59 1,627.36 1,627.40 0.0K
10:55 1,627.56 1,628.84 1,627.56 1,628.84 0.0K
10:56 1,629.02 1,629.02 1,627.98 1,628.55 0.0K
10:57 1,628.52 1,628.83 1,628.52 1,628.83 0.0K
10:58 1,628.84 1,628.98 1,628.84 1,628.85 0.0K
10:59 1,628.48 1,628.48 1,627.90 1,627.98 0.0K
11:00 1,628.05 1,628.50 1,628.05 1,628.50 0.0K
11:01 1,628.22 1,628.22 1,627.86 1,627.88 0.0K
11:02 1,628.42 1,628.83 1,628.11 1,628.33 0.0K
11:03 1,628.15 1,628.76 1,627.74 1,628.76 0.0K
11:04 1,628.92 1,629.60 1,628.92 1,629.39 0.0K
11:05 1,629.34 1,629.53 1,629.32 1,629.51 0.0K
11:06 1,629.05 1,629.47 1,628.98 1,629.36 0.0K
11:07 1,628.68 1,629.36 1,628.68 1,629.20 0.0K
11:08 1,629.53 1,629.53 1,628.31 1,628.31 0.0K
11:09 1,627.78 1,627.78 1,626.42 1,626.42 0.0K
11:10 1,626.40 1,626.66 1,625.54 1,625.54 0.0K
11:11 1,625.39 1,625.75 1,624.97 1,624.97 0.0K
11:12 1,625.10 1,625.32 1,624.66 1,624.66 0.0K
11:13 1,625.35 1,625.35 1,624.67 1,624.67 0.0K
11:14 1,624.90 1,625.42 1,624.53 1,624.53 0.0K
11:15 1,624.46 1,624.46 1,623.86 1,624.03 0.0K
11:16 1,623.75 1,626.24 1,623.75 1,626.24 0.0K
11:17 1,626.64 1,627.83 1,626.64 1,627.80 0.0K
11:18 1,628.06 1,628.64 1,628.06 1,628.36 0.0K
11:19 1,629.00 1,629.98 1,629.00 1,629.89 0.0K
11:20 1,629.43 1,629.57 1,628.95 1,629.57 0.0K
11:21 1,629.43 1,629.43 1,628.33 1,628.33 0.0K
11:22 1,628.86 1,629.18 1,628.72 1,629.18 0.0K
11:23 1,629.57 1,630.11 1,629.24 1,630.11 0.0K
11:24 1,630.22 1,630.93 1,630.19 1,630.93 0.0K
11:25 1,631.20 1,632.31 1,631.20 1,632.31 0.0K
11:26 1,632.44 1,634.26 1,632.44 1,634.26 0.0K
11:27 1,634.44 1,634.69 1,634.41 1,634.69 0.0K
11:28 1,634.75 1,635.08 1,634.75 1,634.98 0.0K
11:29 1,634.39 1,634.92 1,634.39 1,634.85 0.0K
11:30 1,634.87 1,635.29 1,634.39 1,634.39 0.0K
11:31 1,634.45 1,635.21 1,634.45 1,635.21 0.0K
11:32 1,635.09 1,635.77 1,635.09 1,635.77 0.0K
11:33 1,635.61 1,635.61 1,634.29 1,634.29 0.0K
11:34 1,634.69 1,635.09 1,634.69 1,634.94 0.0K
11:35 1,635.68 1,636.21 1,635.68 1,636.03 0.0K
11:36 1,635.52 1,636.52 1,635.52 1,636.52 0.0K
11:37 1,636.76 1,636.82 1,636.46 1,636.46 0.0K
11:38 1,636.37 1,637.09 1,636.37 1,636.84 0.0K
11:39 1,636.24 1,637.29 1,636.24 1,637.29 0.0K
11:40 1,637.62 1,638.50 1,637.50 1,638.15 0.0K
11:41 1,637.85 1,638.05 1,637.15 1,637.20 0.0K
11:42 1,637.12 1,637.20 1,636.42 1,636.42 0.0K
11:43 1,636.04 1,636.70 1,636.04 1,636.17 0.0K
11:44 1,636.10 1,636.43 1,636.04 1,636.04 0.0K
11:45 1,635.83 1,635.83 1,634.92 1,635.73 0.0K
11:46 1,635.49 1,636.03 1,635.49 1,636.03 0.0K
11:47 1,635.79 1,635.97 1,635.35 1,635.35 0.0K
11:48 1,635.14 1,635.86 1,635.14 1,635.86 0.0K
11:49 1,636.15 1,636.49 1,636.07 1,636.49 0.0K
11:50 1,636.76 1,636.76 1,635.71 1,635.71 0.0K
11:51 1,635.77 1,636.94 1,635.77 1,636.94 0.0K
11:52 1,637.39 1,637.39 1,636.85 1,637.01 0.0K
11:53 1,637.07 1,637.25 1,637.07 1,637.08 0.0K
11:54 1,637.40 1,637.85 1,637.34 1,637.85 0.0K
11:55 1,637.30 1,637.30 1,636.83 1,637.06 0.0K
11:56 1,636.98 1,637.55 1,636.98 1,637.45 0.0K
11:57 1,637.33 1,637.33 1,636.57 1,636.57 0.0K
11:58 1,636.72 1,636.85 1,636.39 1,636.39 0.0K
11:59 1,635.18 1,635.18 1,633.90 1,633.90 0.0K
12:00 1,633.84 1,634.04 1,632.99 1,632.99 0.0K
12:01 1,632.88 1,633.85 1,632.88 1,633.85 0.0K
12:02 1,633.99 1,634.42 1,633.99 1,634.21 0.0K
12:03 1,633.76 1,633.93 1,633.51 1,633.51 0.0K
12:04 1,633.87 1,633.87 1,633.17 1,633.17 0.0K
12:05 1,633.34 1,633.49 1,633.23 1,633.33 0.0K
12:06 1,633.65 1,634.71 1,633.65 1,634.70 0.0K
12:07 1,634.70 1,634.70 1,633.61 1,633.64 0.0K
12:08 1,633.71 1,633.71 1,632.61 1,632.63 0.0K
12:09 1,632.43 1,632.43 1,631.41 1,631.64 0.0K
12:10 1,631.58 1,631.59 1,631.23 1,631.23 0.0K
12:11 1,631.30 1,631.35 1,631.04 1,631.04 0.0K
12:12 1,630.78 1,631.68 1,630.78 1,631.68 0.0K
12:13 1,631.55 1,631.74 1,631.33 1,631.74 0.0K
12:14 1,631.83 1,632.07 1,631.63 1,631.67 0.0K
12:15 1,631.55 1,631.84 1,631.37 1,631.45 0.0K
12:16 1,630.21 1,630.21 1,629.33 1,629.74 0.0K
12:17 1,629.62 1,629.62 1,628.91 1,629.04 0.0K
12:18 1,629.90 1,630.57 1,629.90 1,630.57 0.0K
12:19 1,630.60 1,631.22 1,630.60 1,631.18 0.0K
12:20 1,631.47 1,632.40 1,631.47 1,632.40 0.0K
12:21 1,632.74 1,634.19 1,632.74 1,634.19 0.0K
12:22 1,634.07 1,634.26 1,633.89 1,633.97 0.0K
12:23 1,634.39 1,634.39 1,634.04 1,634.29 0.0K
12:24 1,633.95 1,634.24 1,633.95 1,634.24 0.0K
12:25 1,634.11 1,634.57 1,634.11 1,634.31 0.0K
12:26 1,633.60 1,634.18 1,633.60 1,634.06 0.0K
12:27 1,633.44 1,633.62 1,632.59 1,632.59 0.0K
12:28 1,632.45 1,632.55 1,631.72 1,631.72 0.0K
12:29 1,631.77 1,632.87 1,631.77 1,632.87 0.0K
12:30 1,632.97 1,633.91 1,632.97 1,633.91 0.0K
12:31 1,634.12 1,634.50 1,634.01 1,634.50 0.0K
12:32 1,634.52 1,634.78 1,634.52 1,634.52 0.0K
12:33 1,634.01 1,634.01 1,633.29 1,633.29 0.0K
12:34 1,633.10 1,633.70 1,633.10 1,633.33 0.0K
12:35 1,633.20 1,633.20 1,632.83 1,632.91 0.0K
12:36 1,632.99 1,633.21 1,632.99 1,633.07 0.0K
12:37 1,632.71 1,633.14 1,632.71 1,633.14 0.0K
12:38 1,633.29 1,633.61 1,633.19 1,633.61 0.0K
12:39 1,633.53 1,633.53 1,633.14 1,633.29 0.0K
12:40 1,633.11 1,633.41 1,633.11 1,633.16 0.0K
12:41 1,633.21 1,633.25 1,632.42 1,632.42 0.0K
12:42 1,632.79 1,632.79 1,632.59 1,632.59 0.0K
12:43 1,632.55 1,632.94 1,632.42 1,632.90 0.0K
12:44 1,633.34 1,634.21 1,633.34 1,634.17 0.0K
12:45 1,634.20 1,634.53 1,634.20 1,634.53 0.0K
12:46 1,633.62 1,633.62 1,633.21 1,633.50 0.0K
12:47 1,633.53 1,633.86 1,633.52 1,633.52 0.0K
12:48 1,633.43 1,634.04 1,633.27 1,634.04 0.0K
12:49 1,633.96 1,634.58 1,633.96 1,634.58 0.0K
12:50 1,634.89 1,635.08 1,634.89 1,634.98 0.0K
12:51 1,634.80 1,634.92 1,634.23 1,634.23 0.0K
12:52 1,634.09 1,634.37 1,634.09 1,634.37 0.0K
12:53 1,634.18 1,634.40 1,634.12 1,634.38 0.0K
12:54 1,634.50 1,634.86 1,634.50 1,634.78 0.0K
12:55 1,635.11 1,635.17 1,635.11 1,635.14 0.0K
12:56 1,635.16 1,635.47 1,635.05 1,635.47 0.0K
12:57 1,635.39 1,635.49 1,635.26 1,635.49 0.0K
12:58 1,635.65 1,636.07 1,635.65 1,636.07 0.0K
12:59 1,636.08 1,636.39 1,636.04 1,636.04 0.0K
13:00 1,635.88 1,636.08 1,635.88 1,636.08 0.0K
13:01 1,635.93 1,636.92 1,635.93 1,636.92 0.0K
13:02 1,636.89 1,636.89 1,636.53 1,636.53 0.0K
13:03 1,636.48 1,636.48 1,635.97 1,635.97 0.0K
13:04 1,636.24 1,636.35 1,636.22 1,636.22 0.0K
13:05 1,636.30 1,636.30 1,635.69 1,635.69 0.0K
13:06 1,636.26 1,636.60 1,636.26 1,636.54 0.0K
13:07 1,636.35 1,636.35 1,635.52 1,635.52 0.0K
13:08 1,635.56 1,635.56 1,635.08 1,635.08 0.0K
13:09 1,635.23 1,635.56 1,635.23 1,635.56 0.0K
13:10 1,635.49 1,635.49 1,635.07 1,635.35 0.0K
13:11 1,635.24 1,635.47 1,635.24 1,635.47 0.0K
13:12 1,635.48 1,635.72 1,635.48 1,635.72 0.0K
13:13 1,635.40 1,635.61 1,634.98 1,634.98 0.0K
13:14 1,635.13 1,635.24 1,635.02 1,635.02 0.0K
13:15 1,635.07 1,635.07 1,634.26 1,634.95 0.0K
13:16 1,635.22 1,635.47 1,635.22 1,635.44 0.0K
13:17 1,635.03 1,635.13 1,634.85 1,635.02 0.0K
13:18 1,634.93 1,634.93 1,634.58 1,634.58 0.0K
13:19 1,635.21 1,635.60 1,635.21 1,635.45 0.0K
13:20 1,636.17 1,636.17 1,635.64 1,635.64 0.0K
13:21 1,635.43 1,635.60 1,635.43 1,635.54 0.0K
13:22 1,636.04 1,636.98 1,636.04 1,636.98 0.0K
13:23 1,636.81 1,637.18 1,636.81 1,637.18 0.0K
13:24 1,637.39 1,637.63 1,637.39 1,637.42 0.0K
13:25 1,637.66 1,637.79 1,637.46 1,637.79 0.0K
13:26 1,637.34 1,637.59 1,637.31 1,637.59 0.0K
13:27 1,637.84 1,637.84 1,637.50 1,637.52 0.0K
13:28 1,637.63 1,638.37 1,637.56 1,638.37 0.0K
13:29 1,638.36 1,638.51 1,638.36 1,638.48 0.0K
13:30 1,638.41 1,638.61 1,638.40 1,638.53 0.0K
13:31 1,638.82 1,639.02 1,638.09 1,638.09 0.0K
13:32 1,638.07 1,638.27 1,637.67 1,637.70 0.0K
13:33 1,638.12 1,638.12 1,637.92 1,637.95 0.0K
13:34 1,638.02 1,638.50 1,638.02 1,638.32 0.0K
13:35 1,638.18 1,638.36 1,638.00 1,638.00 0.0K
13:36 1,638.24 1,638.27 1,638.05 1,638.05 0.0K
13:37 1,637.95 1,638.35 1,637.95 1,638.30 0.0K
13:38 1,638.51 1,638.51 1,637.44 1,637.44 0.0K
13:39 1,637.69 1,637.76 1,637.38 1,637.48 0.0K
13:40 1,637.28 1,637.45 1,637.28 1,637.29 0.0K
13:41 1,637.09 1,637.09 1,636.15 1,636.28 0.0K
13:42 1,636.31 1,636.55 1,636.31 1,636.55 0.0K
13:43 1,636.38 1,637.35 1,636.38 1,637.35 0.0K
13:44 1,637.33 1,637.61 1,637.33 1,637.61 0.0K
13:45 1,637.59 1,637.73 1,637.49 1,637.73 0.0K
13:46 1,637.39 1,637.72 1,637.39 1,637.61 0.0K
13:47 1,637.62 1,638.21 1,637.62 1,638.21 0.0K
13:48 1,638.31 1,638.31 1,637.87 1,637.90 0.0K
13:49 1,637.85 1,638.10 1,637.85 1,638.06 0.0K
13:50 1,638.06 1,638.06 1,637.69 1,637.69 0.0K
13:51 1,637.40 1,637.42 1,636.86 1,636.86 0.0K
13:52 1,637.08 1,637.38 1,637.08 1,637.20 0.0K
13:53 1,637.30 1,637.30 1,637.13 1,637.13 0.0K
13:54 1,637.01 1,637.01 1,636.09 1,636.09 0.0K
13:55 1,636.34 1,636.57 1,636.34 1,636.43 0.0K
13:56 1,635.89 1,635.89 1,635.80 1,635.80 0.0K
13:57 1,635.62 1,635.70 1,635.53 1,635.69 0.0K
13:58 1,635.56 1,635.65 1,635.44 1,635.44 0.0K
13:59 1,635.75 1,636.20 1,635.75 1,636.20 0.0K
14:00 1,636.31 1,636.56 1,636.28 1,636.49 0.0K
14:01 1,636.54 1,636.94 1,636.54 1,636.94 0.0K
14:02 1,637.00 1,637.43 1,637.00 1,637.17 0.0K
14:03 1,637.26 1,637.26 1,634.47 1,635.82 0.0K
14:04 1,636.14 1,636.36 1,635.84 1,635.84 0.0K
14:05 1,635.62 1,635.63 1,634.02 1,634.02 0.0K
14:06 1,633.93 1,633.97 1,633.80 1,633.93 0.0K
14:07 1,633.81 1,634.53 1,633.81 1,634.43 0.0K
14:08 1,634.25 1,634.25 1,633.84 1,633.84 0.0K
14:09 1,633.46 1,633.55 1,633.32 1,633.55 0.0K
14:10 1,633.52 1,633.52 1,632.51 1,632.51 0.0K
14:11 1,632.59 1,632.77 1,632.16 1,632.16 0.0K
14:12 1,632.16 1,632.56 1,632.16 1,632.56 0.0K
14:13 1,632.67 1,632.72 1,632.57 1,632.57 0.0K
14:14 1,632.55 1,633.20 1,632.55 1,633.09 0.0K
14:15 1,633.20 1,634.64 1,633.20 1,634.64 0.0K
14:16 1,634.92 1,634.92 1,634.38 1,634.38 0.0K
14:17 1,634.53 1,634.77 1,634.53 1,634.77 0.0K
14:18 1,634.76 1,635.34 1,634.76 1,635.34 0.0K
14:19 1,635.65 1,636.18 1,635.65 1,636.18 0.0K
14:20 1,636.37 1,636.37 1,636.19 1,636.21 0.0K
14:21 1,635.98 1,636.61 1,635.98 1,636.61 0.0K
14:22 1,636.74 1,636.88 1,636.74 1,636.78 0.0K
14:23 1,637.01 1,637.01 1,636.85 1,636.92 0.0K
14:24 1,637.19 1,637.56 1,637.19 1,637.40 0.0K
14:25 1,637.73 1,638.19 1,637.73 1,637.95 0.0K
14:26 1,637.77 1,637.77 1,637.30 1,637.30 0.0K
14:27 1,637.03 1,637.03 1,636.33 1,636.43 0.0K
14:28 1,636.07 1,636.07 1,635.80 1,635.82 0.0K
14:29 1,635.83 1,636.11 1,635.78 1,636.11 0.0K
14:30 1,636.19 1,636.76 1,636.19 1,636.76 0.0K
14:31 1,636.78 1,636.78 1,636.13 1,636.13 0.0K
14:32 1,636.11 1,636.13 1,636.09 1,636.12 0.0K
14:33 1,636.02 1,636.02 1,635.81 1,636.00 0.0K
14:34 1,636.58 1,636.63 1,636.48 1,636.49 0.0K
14:35 1,636.21 1,637.34 1,636.21 1,637.16 0.0K
14:36 1,637.41 1,637.55 1,637.20 1,637.49 0.0K
14:37 1,637.41 1,637.53 1,637.41 1,637.47 0.0K
14:38 1,637.29 1,637.29 1,637.07 1,637.07 0.0K
14:39 1,637.14 1,637.47 1,637.14 1,637.28 0.0K
14:40 1,637.22 1,638.10 1,637.22 1,638.10 0.0K
14:41 1,637.79 1,637.79 1,637.09 1,637.09 0.0K
14:42 1,637.15 1,637.15 1,636.88 1,636.90 0.0K
14:43 1,636.68 1,637.10 1,636.68 1,637.10 0.0K
14:44 1,637.19 1,637.19 1,637.12 1,637.19 0.0K
14:45 1,637.22 1,637.69 1,636.81 1,637.63 0.0K
14:46 1,637.68 1,637.68 1,637.38 1,637.43 0.0K
14:47 1,638.03 1,638.93 1,638.03 1,638.93 0.0K
14:48 1,639.09 1,639.96 1,639.09 1,639.96 0.0K
14:49 1,640.00 1,640.46 1,640.00 1,640.46 0.0K
14:50 1,640.05 1,640.05 1,639.77 1,639.77 0.0K
14:51 1,639.97 1,640.24 1,639.92 1,640.06 0.0K
14:52 1,640.05 1,640.05 1,639.78 1,639.78 0.0K
14:53 1,640.02 1,640.02 1,639.92 1,639.92 0.0K
14:54 1,639.51 1,639.66 1,639.47 1,639.66 0.0K
14:55 1,639.64 1,639.88 1,639.40 1,639.40 0.0K
14:56 1,639.36 1,639.45 1,639.26 1,639.45 0.0K
14:57 1,639.58 1,640.04 1,639.51 1,640.04 0.0K
14:58 1,640.11 1,640.11 1,639.82 1,640.04 0.0K
14:59 1,639.86 1,639.86 1,639.49 1,639.49 0.0K
15:00 1,639.25 1,639.25 1,638.73 1,638.73 0.0K
15:01 1,639.02 1,639.02 1,638.48 1,638.48 0.0K
15:02 1,638.44 1,638.44 1,638.05 1,638.05 0.0K
15:03 1,638.32 1,638.32 1,638.14 1,638.28 0.0K
15:04 1,638.33 1,638.33 1,638.01 1,638.01 0.0K
15:05 1,637.78 1,637.87 1,637.70 1,637.71 0.0K
15:06 1,637.54 1,637.54 1,636.38 1,636.38 0.0K
15:07 1,636.24 1,636.24 1,635.13 1,635.13 0.0K
15:08 1,635.22 1,635.24 1,634.68 1,634.68 0.0K
15:09 1,634.97 1,634.97 1,634.59 1,634.60 0.0K
15:10 1,634.38 1,634.52 1,634.38 1,634.52 0.0K
15:11 1,634.33 1,634.70 1,634.33 1,634.70 0.0K
15:12 1,634.56 1,635.23 1,634.56 1,635.23 0.0K
15:13 1,635.36 1,636.45 1,635.36 1,636.45 0.0K
15:14 1,636.59 1,637.51 1,636.59 1,637.51 0.0K
15:15 1,637.53 1,637.53 1,636.68 1,636.68 0.0K
15:16 1,636.99 1,637.21 1,636.86 1,637.20 0.0K
15:17 1,637.31 1,637.62 1,637.29 1,637.62 0.0K
15:18 1,637.50 1,638.42 1,637.50 1,638.12 0.0K
15:19 1,638.05 1,638.34 1,638.05 1,638.34 0.0K
15:20 1,638.18 1,638.71 1,638.18 1,638.62 0.0K
15:21 1,638.61 1,638.76 1,638.55 1,638.55 0.0K
15:22 1,638.70 1,638.84 1,638.45 1,638.84 0.0K
15:23 1,638.98 1,639.11 1,638.98 1,639.09 0.0K
15:24 1,639.10 1,639.10 1,638.94 1,638.99 0.0K
15:25 1,638.80 1,638.93 1,638.76 1,638.93 0.0K
15:26 1,639.13 1,639.13 1,638.78 1,638.78 0.0K
15:27 1,638.63 1,638.63 1,638.49 1,638.49 0.0K
15:28 1,638.49 1,638.58 1,638.48 1,638.48 0.0K
15:29 1,638.30 1,638.30 1,638.17 1,638.17 0.0K
15:30 1,638.14 1,638.14 1,638.00 1,638.02 0.0K
15:31 1,637.83 1,638.22 1,637.83 1,638.22 0.0K
15:32 1,638.21 1,638.21 1,637.80 1,637.80 0.0K
15:33 1,637.75 1,637.75 1,637.55 1,637.56 0.0K
15:34 1,637.13 1,637.40 1,637.10 1,637.10 0.0K
15:35 1,637.31 1,637.31 1,636.35 1,636.35 0.0K
15:36 1,636.44 1,636.44 1,636.29 1,636.29 0.0K
15:37 1,636.19 1,636.56 1,636.19 1,636.48 0.0K
15:38 1,636.42 1,636.76 1,636.42 1,636.61 0.0K
15:39 1,636.44 1,636.47 1,636.29 1,636.29 0.0K
15:40 1,636.34 1,636.84 1,636.34 1,636.84 0.0K
15:41 1,636.71 1,636.81 1,636.64 1,636.81 0.0K
15:42 1,636.93 1,636.93 1,636.48 1,636.52 0.0K
15:43 1,636.20 1,636.63 1,636.19 1,636.52 0.0K
15:44 1,636.75 1,636.75 1,636.22 1,636.22 0.0K
15:45 1,635.91 1,636.51 1,635.91 1,636.51 0.0K
15:46 1,636.13 1,636.13 1,635.89 1,636.09 0.0K
15:47 1,635.74 1,636.02 1,635.58 1,635.65 0.0K
15:48 1,635.72 1,636.24 1,635.72 1,636.24 0.0K
15:49 1,636.51 1,637.04 1,636.51 1,637.04 0.0K
15:50 1,637.62 1,637.62 1,636.97 1,636.97 0.0K
15:51 1,636.78 1,636.78 1,635.42 1,635.42 0.0K
15:52 1,635.58 1,635.66 1,635.50 1,635.66 0.0K
15:53 1,635.78 1,635.78 1,635.50 1,635.70 0.0K
15:54 1,636.26 1,636.44 1,636.22 1,636.44 0.0K
15:55 1,636.54 1,636.54 1,635.43 1,635.50 0.0K
15:56 1,635.14 1,635.20 1,634.28 1,634.28 0.0K
15:57 1,634.24 1,635.10 1,634.24 1,634.95 0.0K
15:58 1,634.85 1,634.96 1,634.82 1,634.82 0.0K
15:59 1,634.64 1,635.22 1,634.64 1,634.99 0.0K
16:00 1,635.10 1,635.15 1,634.94 1,635.01 0.0K
16:01 1,634.94 1,635.15 1,634.82 1,635.15 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 1,655.62 1,691.18 1,655.62 1,682.03 0.0M
2025-09-26 1,620.37 1,642.43 1,618.11 1,634.69 0.0M
2025-09-25 1,593.92 1,626.55 1,581.04 1,619.46 0.0M
2025-09-24 1,608.14 1,663.01 1,602.14 1,602.14 0.0M
2025-09-23 1,598.80 1,614.35 1,582.45 1,593.33 0.0M
2025-09-22 1,566.48 1,594.42 1,554.32 1,591.01 0.0M
2025-09-19 1,523.06 1,565.79 1,522.98 1,559.09 0.0M
2025-09-18 1,512.86 1,517.43 1,493.44 1,514.01 0.0M
2025-09-17 1,514.27 1,538.20 1,496.13 1,512.08 0.0M
2025-09-16 1,553.87 1,553.87 1,519.77 1,521.74 0.0M
2025-09-15 1,493.59 1,551.98 1,493.59 1,548.00 0.0M
2025-09-12 1,494.96 1,497.42 1,482.65 1,489.17 0.0M
2025-09-11 1,464.01 1,501.84 1,461.42 1,491.97 0.0M
2025-09-10 1,450.85 1,474.15 1,450.85 1,469.16 0.0M
2025-09-09 1,448.87 1,478.35 1,444.63 1,448.57 0.0M
2025-09-08 1,446.74 1,452.96 1,428.01 1,450.67 0.0M
2025-09-05 1,424.33 1,444.18 1,413.20 1,439.12 0.0M
2025-09-04 1,430.05 1,430.05 1,399.70 1,412.05 0.0M
2025-09-03 1,416.34 1,445.98 1,416.34 1,438.88 0.0M
2025-09-02 1,406.46 1,410.27 1,374.82 1,409.14 0.0M
2025-08-29 1,407.53 1,426.62 1,399.46 1,418.83 0.0M
2025-08-28 1,396.40 1,409.13 1,390.54 1,401.76 0.0M
2025-08-27 1,389.72 1,392.04 1,376.16 1,388.69 0.0M
2025-08-26 1,383.38 1,407.84 1,380.69 1,399.58 0.0M
2025-08-25 1,379.39 1,393.26 1,377.50 1,383.93 0.0M
2025-08-22 1,323.85 1,382.63 1,323.54 1,377.74 0.0M
2025-08-21 1,299.61 1,323.54 1,299.61 1,323.35 0.0M
2025-08-20 1,305.57 1,306.91 1,289.42 1,302.25 0.0M
2025-08-19 1,355.25 1,355.25 1,310.25 1,312.97 0.0M
2025-08-18 1,361.55 1,361.96 1,341.22 1,353.38 0.0M
2025-08-15 1,365.23 1,365.23 1,350.43 1,363.30 0.0M
2025-08-14 1,357.79 1,364.02 1,349.95 1,363.69 0.0M
2025-08-13 1,373.21 1,391.67 1,360.37 1,372.63 0.0M
2025-08-12 1,349.62 1,373.97 1,349.62 1,369.04 0.0M
2025-08-11 1,357.28 1,371.75 1,342.41 1,343.68 0.0M
2025-08-08 1,346.19 1,369.52 1,346.19 1,358.04 0.0M
2025-08-07 1,316.33 1,336.27 1,315.10 1,334.40 0.0M
2025-08-06 1,304.92 1,318.83 1,296.37 1,300.88 0.0M
2025-08-05 1,265.92 1,298.03 1,265.92 1,295.56 0.0M
2025-08-01 1,257.91 1,257.91 1,232.86 1,246.24 0.0M
2025-07-31 1,256.16 1,271.73 1,254.69 1,263.77 0.0M
2025-07-30 1,298.72 1,299.86 1,248.18 1,263.25 0.0M
2025-07-29 1,322.79 1,324.55 1,298.32 1,305.97 0.0M
2025-07-28 1,337.63 1,337.63 1,305.43 1,328.14 0.0M
2025-07-25 1,354.97 1,354.97 1,330.42 1,343.22 0.0M
2025-07-24 1,366.09 1,378.26 1,355.67 1,363.25 0.0M
2025-07-23 1,362.64 1,383.38 1,355.33 1,370.74 0.0M
2025-07-22 1,334.86 1,366.62 1,322.27 1,363.47 0.0M
2025-07-21 1,335.00 1,353.13 1,330.15 1,330.68 0.0M
2025-07-18 1,324.61 1,331.29 1,317.14 1,321.98 0.0M
2025-07-17 1,288.26 1,323.03 1,287.13 1,316.49 0.0M
2025-07-16 1,294.42 1,296.04 1,272.69 1,291.05 0.0M
2025-07-15 1,301.13 1,304.91 1,278.56 1,292.90 0.0M
2025-07-14 1,290.72 1,297.27 1,284.66 1,297.27 0.0M
2025-07-11 1,290.17 1,294.67 1,277.32 1,293.40 0.0M
2025-07-10 1,275.97 1,296.57 1,273.44 1,292.48 0.0M
2025-07-09 1,275.99 1,276.27 1,254.71 1,258.22 0.0M
2025-07-08 1,292.48 1,303.32 1,267.62 1,273.77 0.0M
2025-07-07 1,287.75 1,289.74 1,270.21 1,289.74 0.0M
2025-07-04 1,293.97 1,296.35 1,289.68 1,295.28 0.0M
2025-07-03 1,303.27 1,306.51 1,290.82 1,299.35 0.0M
2025-07-02 1,271.38 1,310.68 1,271.38 1,300.26 0.0M
2025-06-30 1,257.88 1,266.75 1,246.27 1,262.66 0.0M
2025-06-27 1,275.92 1,275.92 1,242.99 1,257.03 0.0M
2025-06-26 1,231.21 1,289.29 1,231.21 1,283.21 0.0M
2025-06-25 1,216.31 1,218.61 1,205.70 1,215.20 0.0M
2025-06-24 1,204.38 1,222.32 1,203.07 1,220.09 0.0M
2025-06-23 1,181.02 1,204.19 1,176.81 1,202.55 0.0M
2025-06-20 1,207.08 1,213.51 1,184.18 1,185.10 0.0M
2025-06-19 1,208.08 1,210.44 1,202.62 1,202.84 0.0M
2025-06-18 1,211.46 1,223.79 1,208.37 1,214.38 0.0M
2025-06-17 1,225.50 1,225.50 1,208.78 1,214.98 0.0M
2025-06-16 1,206.84 1,237.66 1,206.84 1,227.82 0.0M
2025-06-13 1,192.87 1,203.24 1,178.06 1,194.98 0.0M
2025-06-12 1,204.29 1,211.21 1,186.98 1,199.28 0.0M
2025-06-11 1,211.39 1,221.49 1,199.51 1,206.44 0.0M
2025-06-10 1,225.15 1,225.37 1,199.98 1,210.81 0.0M
2025-06-09 1,199.89 1,235.85 1,199.89 1,223.44 0.0M
2025-06-06 1,196.14 1,206.50 1,187.71 1,193.78 0.0M
2025-06-05 1,181.87 1,203.00 1,181.87 1,193.48 0.0M
2025-06-04 1,148.85 1,165.08 1,148.63 1,163.95 0.0M
2025-06-03 1,126.55 1,146.27 1,115.34 1,146.27 0.0M
2025-06-02 1,118.29 1,135.71 1,118.29 1,128.16 0.0M
2025-05-30 1,120.93 1,120.93 1,098.61 1,109.00 0.0M
2025-05-29 1,137.35 1,145.64 1,123.51 1,124.80 0.0M
2025-05-28 1,135.83 1,135.83 1,124.61 1,131.02 0.0M
2025-05-27 1,136.16 1,149.64 1,135.72 1,140.81 0.0M
2025-05-26 1,129.20 1,139.02 1,123.95 1,137.78 0.0M
2025-05-23 1,090.60 1,132.73 1,090.60 1,131.20 0.0M
2025-05-22 1,082.66 1,094.16 1,071.78 1,085.99 0.0M
2025-05-21 1,086.46 1,106.16 1,085.62 1,086.78 0.0M
2025-05-20 1,080.59 1,086.72 1,075.95 1,084.69 0.0M
2025-05-16 1,087.75 1,087.75 1,059.64 1,075.45 0.0M
2025-05-15 1,095.16 1,095.16 1,075.28 1,091.06 0.0M
2025-05-14 1,110.40 1,112.67 1,101.80 1,105.46 0.0M
2025-05-13 1,102.03 1,122.66 1,100.67 1,108.54 0.0M
2025-05-12 1,089.32 1,117.30 1,089.32 1,099.12 0.0M
2025-05-09 1,060.87 1,077.48 1,058.33 1,077.48 0.0M
2025-05-08 1,053.65 1,066.08 1,050.41 1,057.22 0.0M
2025-05-07 1,062.38 1,062.38 1,040.67 1,052.93 0.0M
2025-05-06 1,042.42 1,067.74 1,040.57 1,064.99 0.0M
2025-05-05 1,056.63 1,056.63 1,038.99 1,040.08 0.0M
2025-05-02 1,046.55 1,059.51 1,042.21 1,053.76 0.0M
2025-05-01 1,030.87 1,050.09 1,024.36 1,032.52 0.0M
2025-04-30 1,020.04 1,031.78 1,001.04 1,025.55 0.0M
2025-04-29 1,050.15 1,059.92 1,042.30 1,047.38 0.0M
2025-04-28 1,051.78 1,060.01 1,036.66 1,050.55 0.0M
2025-04-25 1,049.68 1,055.64 1,044.11 1,051.95 0.0M
2025-04-24 1,028.74 1,064.33 1,028.74 1,059.61 0.0M
2025-04-23 995.74 1,033.54 995.74 1,023.30 0.0M
2025-04-22 974.45 998.60 974.45 984.75 0.0M
2025-04-21 987.35 991.46 952.15 968.13 0.0M
2025-04-17 988.97 993.48 972.21 981.42 0.0M
2025-04-16 982.30 1,000.73 974.82 987.91 0.0M
2025-04-15 983.21 990.03 971.21 979.41 0.0M
2025-04-14 967.75 994.64 965.93 984.22 0.0M
2025-04-11 926.08 968.31 926.08 959.59 0.0M
2025-04-10 944.29 944.29 887.40 909.28 0.0M
2025-04-09 850.08 962.65 836.23 948.38 0.0M
2025-04-08 903.35 922.66 832.41 844.55 0.0M
2025-04-07 864.30 928.53 836.59 881.74 0.0M
2025-04-04 956.62 956.62 853.14 877.86 0.0M
2025-04-03 1,025.93 1,025.93 979.69 982.74 0.0M
2025-04-02 1,046.05 1,057.56 1,039.25 1,054.29 0.0M
2025-04-01 1,042.58 1,054.61 1,030.54 1,052.13 0.0M
2025-03-31 1,050.78 1,050.78 1,011.42 1,039.49 0.0M
2025-03-28 1,098.75 1,100.69 1,056.06 1,061.87 0.0M
2025-03-27 1,108.37 1,112.30 1,089.02 1,100.50 0.0M
2025-03-26 1,154.52 1,154.52 1,109.39 1,115.46 0.0M
2025-03-25 1,151.97 1,162.14 1,147.60 1,149.58 0.0M
2025-03-24 1,137.47 1,155.24 1,137.47 1,145.60 0.0M
2025-03-21 1,138.79 1,138.79 1,113.65 1,128.61 0.0M
2025-03-20 1,139.96 1,160.12 1,131.11 1,145.05 0.0M
2025-03-19 1,139.01 1,161.62 1,135.07 1,154.17 0.0M
2025-03-18 1,135.51 1,141.93 1,122.27 1,137.08 0.0M
2025-03-17 1,103.26 1,133.38 1,103.26 1,129.93 0.0M
2025-03-14 1,082.62 1,100.21 1,080.05 1,098.39 0.0M
2025-03-13 1,050.17 1,076.31 1,048.98 1,072.48 0.0M
2025-03-12 1,044.67 1,058.52 1,039.28 1,049.91 0.0M
2025-03-11 1,012.93 1,043.70 1,009.57 1,034.79 0.0M
2025-03-10 1,040.73 1,040.73 990.04 1,006.22 0.0M
2025-03-07 1,052.29 1,065.74 1,027.82 1,054.40 0.0M
2025-03-06 1,057.46 1,080.81 1,053.76 1,064.68 0.0M
2025-03-05 1,015.69 1,066.60 1,015.69 1,063.94 0.0M
2025-03-04 997.08 1,019.21 969.01 1,001.84 0.0M
2025-03-03 1,051.08 1,063.43 991.09 1,001.07 0.0M
2025-02-28 1,034.51 1,037.82 1,019.67 1,037.28 0.0M
2025-02-27 1,067.49 1,070.90 1,040.61 1,042.31 0.0M
2025-02-26 1,066.32 1,084.83 1,064.18 1,066.99 0.0M
2025-02-25 1,068.12 1,070.63 1,039.26 1,056.43 0.0M
2025-02-24 1,071.40 1,079.16 1,052.58 1,069.66 0.0M
2025-02-21 1,127.00 1,127.00 1,064.67 1,068.66 0.0M
2025-02-20 1,112.30 1,132.35 1,112.30 1,128.85 0.0M
2025-02-19 1,126.16 1,126.16 1,101.11 1,105.37 0.0M
2025-02-18 1,132.37 1,134.43 1,120.00 1,132.85 0.0M
2025-02-14 1,158.42 1,158.89 1,130.69 1,131.32 0.0M
2025-02-13 1,131.56 1,150.93 1,123.53 1,149.24 0.0M
2025-02-12 1,106.98 1,137.18 1,106.59 1,125.11 0.0M
2025-02-11 1,125.29 1,125.29 1,109.53 1,111.54 0.0M
2025-02-10 1,137.33 1,146.19 1,134.25 1,137.02 0.0M
2025-02-07 1,128.12 1,150.29 1,119.72 1,125.45 0.0M
2025-02-06 1,122.95 1,134.03 1,105.74 1,113.59 0.0M
2025-02-05 1,111.96 1,118.48 1,105.54 1,116.19 0.0M
2025-02-04 1,082.73 1,116.56 1,082.73 1,111.79 0.0M
2025-02-03 1,071.07 1,080.20 1,052.04 1,063.65 0.0M
2025-01-31 1,108.59 1,110.92 1,080.08 1,084.77 0.0M
2025-01-30 1,101.59 1,119.74 1,100.05 1,112.83 0.0M
2025-01-29 1,065.03 1,093.08 1,065.03 1,087.26 0.0M
2025-01-28 1,082.49 1,082.49 1,058.85 1,067.42 0.0M
2025-01-27 1,129.49 1,129.49 1,078.64 1,084.62 0.0M
2025-01-24 1,149.25 1,158.41 1,135.75 1,140.61 0.0M
2025-01-23 1,127.76 1,139.48 1,111.84 1,137.50 0.0M
2025-01-22 1,149.03 1,151.36 1,132.74 1,133.39 0.0M
2025-01-21 1,150.07 1,153.95 1,141.19 1,144.00 0.0M
2025-01-20 1,140.93 1,154.11 1,140.26 1,152.53 0.0M
2025-01-17 1,118.10 1,143.41 1,115.44 1,135.06 0.0M
2025-01-16 1,132.89 1,134.67 1,112.01 1,119.53 0.0M
2025-01-15 1,134.27 1,144.36 1,122.02 1,131.45 0.0M
2025-01-14 1,114.31 1,123.63 1,110.01 1,117.86 0.0M
2025-01-13 1,107.14 1,113.71 1,096.50 1,105.87 0.0M
2025-01-10 1,141.31 1,143.86 1,111.83 1,114.60 0.0M
2025-01-09 1,126.25 1,137.41 1,126.25 1,136.10 0.0M
2025-01-08 1,121.04 1,125.30 1,102.35 1,123.81 0.0M
2025-01-07 1,141.78 1,148.22 1,117.76 1,124.49 0.0M
2025-01-06 1,128.66 1,152.08 1,128.66 1,132.52 0.0M
2025-01-03 1,116.40 1,119.37 1,095.75 1,113.56 0.0M
2025-01-02 1,089.74 1,119.62 1,089.74 1,110.59 0.0M