QS&P/TSX Venture Composite Index
Find a quote
S&P/TSX Venture Composite Index
533.18 Down -3.08 (-0.58 %)
Delayed : 2023/10/04 16:57:13
- Previous close $536.26
- Opening $536.96
- Price Ask $524.03
- Price Bid $524.03
- Size Bid N/A
- Size Ask N/A
- Today High $536.96
- Today Low $529.28
- 52 Weeks High $644.49
- 52 Weeks Low $529.28
- Volume 20,179,901
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $533.18 | Up $0.01 | $533.18 | $533.18 | 0 |
| 03:59 PM | $533.17 | Up $0.20 | $533.25 | $532.79 | 0 |
| 03:58 PM | $532.97 | Up $0.24 | $532.97 | $532.87 | 0 |
| 03:57 PM | $532.73 | Up $0.36 | $532.73 | $532.53 | 0 |
| 03:56 PM | $532.37 | Up $0.08 | $532.37 | $532.20 | 0 |
| 03:55 PM | $532.29 | Up $0.00 | $532.45 | $532.29 | 0 |
| 03:54 PM | $532.29 | Up $0.00 | $532.33 | $532.29 | 0 |
| 03:53 PM | $532.29 | Up $0.17 | $532.30 | $532.18 | 0 |
| 03:52 PM | $532.12 | Up $0.05 | $532.12 | $532.00 | 0 |
| 03:51 PM | $532.07 | Up $0.08 | $532.07 | $532.01 | 0 |
| 03:50 PM | $531.99 | Down $ -0.30 | $532.18 | $531.96 | 0 |
| 03:49 PM | $532.29 | Down $ -0.06 | $532.30 | $532.25 | 0 |
| 03:48 PM | $532.35 | Up $0.22 | $532.36 | $532.28 | 0 |
| 03:47 PM | $532.13 | Up $0.10 | $532.13 | $532.02 | 0 |
| 03:46 PM | $532.03 | Down $ -0.10 | $532.11 | $532.03 | 0 |
| 03:45 PM | $532.13 | Down $ -0.12 | $532.34 | $532.13 | 0 |
| 03:44 PM | $532.25 | Up $0.13 | $532.25 | $532.11 | 0 |
| 03:43 PM | $532.12 | Down $ -0.06 | $532.30 | $532.12 | 0 |
| 03:42 PM | $532.18 | Down $ -0.06 | $532.24 | $532.15 | 0 |
| 03:41 PM | $532.24 | Up $0.03 | $532.26 | $532.19 | 0 |
| 03:40 PM | $532.21 | Up $0.04 | $532.22 | $532.19 | 0 |
| 03:39 PM | $532.17 | Up $0.10 | $532.19 | $532.11 | 0 |
| 03:38 PM | $532.07 | Down $ -0.26 | $532.33 | $532.07 | 0 |
| 03:37 PM | $532.33 | Up $0.19 | $532.33 | $532.18 | 0 |
| 03:36 PM | $532.14 | Up $0.02 | $532.14 | $532.05 | 0 |
| 03:35 PM | $532.12 | Down $ -0.35 | $532.30 | $532.12 | 0 |
| 03:34 PM | $532.47 | Up $0.07 | $532.47 | $532.34 | 0 |
| 03:33 PM | $532.40 | Up $0.01 | $532.47 | $532.37 | 0 |
| 03:32 PM | $532.39 | Down $ -0.11 | $532.46 | $532.39 | 0 |
| 03:31 PM | $532.50 | Down $ -0.12 | $532.81 | $532.50 | 0 |
| 03:30 PM | $532.62 | Up $0.08 | $532.62 | $532.53 | 0 |
| 03:29 PM | $532.54 | Up $0.16 | $532.54 | $532.38 | 0 |
| 03:28 PM | $532.38 | Up $0.12 | $532.40 | $532.27 | 0 |
| 03:27 PM | $532.26 | Up $0.02 | $532.27 | $532.24 | 0 |
| 03:26 PM | $532.24 | Up $0.13 | $532.24 | $532.13 | 0 |
| 03:25 PM | $532.11 | Up $0.06 | $532.13 | $532.05 | 0 |
| 03:24 PM | $532.05 | Down $ -0.12 | $532.14 | $532.05 | 0 |
| 03:23 PM | $532.17 | Up $0.02 | $532.17 | $532.15 | 0 |
| 03:22 PM | $532.15 | Down $ -0.09 | $532.23 | $532.15 | 0 |
| 03:21 PM | $532.24 | Up $0.06 | $532.26 | $532.21 | 0 |
| 03:20 PM | $532.18 | Up $0.07 | $532.21 | $532.17 | 0 |
| 03:19 PM | $532.11 | Up $0.10 | $532.11 | $532.03 | 0 |
| 03:18 PM | $532.01 | Up $0.13 | $532.01 | $531.88 | 0 |
| 03:17 PM | $531.88 | Down $ -0.21 | $531.95 | $531.88 | 0 |
| 03:16 PM | $532.09 | Up $0.05 | $532.09 | $532.05 | 0 |
| 03:15 PM | $532.04 | Up $0.02 | $532.04 | $532.02 | 0 |
| 03:14 PM | $532.02 | Up $0.00 | $532.02 | $531.95 | 0 |
| 03:13 PM | $532.02 | Up $0.11 | $532.02 | $531.91 | 0 |
| 03:12 PM | $531.91 | Up $0.19 | $531.91 | $531.71 | 0 |
| 03:11 PM | $531.72 | Up $0.05 | $531.72 | $531.72 | 0 |
| 03:10 PM | $531.67 | Up $0.11 | $531.67 | $531.61 | 0 |
| 03:09 PM | $531.56 | Up $0.02 | $531.63 | $531.56 | 0 |
| 03:08 PM | $531.54 | Up $0.10 | $531.54 | $531.36 | 0 |
| 03:07 PM | $531.44 | Up $0.30 | $531.44 | $531.17 | 0 |
| 03:06 PM | $531.14 | Down $ -0.01 | $531.14 | $531.08 | 0 |
| 03:05 PM | $531.15 | Down $ -0.12 | $531.27 | $531.15 | 0 |
| 03:04 PM | $531.27 | Up $0.06 | $531.27 | $531.15 | 0 |
| 03:03 PM | $531.21 | Up $0.00 | $531.21 | $531.15 | 0 |
| 03:02 PM | $531.21 | Up $0.11 | $531.21 | $531.12 | 0 |
| 03:01 PM | $531.10 | Up $0.11 | $531.12 | $531.10 | 0 |
| 03:00 PM | $530.99 | Down $ -0.04 | $531.10 | $530.99 | 0 |
| 02:59 PM | $531.03 | Up $0.15 | $531.03 | $530.86 | 0 |
| 02:58 PM | $530.88 | Up $0.16 | $530.88 | $530.81 | 0 |
| 02:57 PM | $530.72 | Up $0.19 | $530.72 | $530.64 | 0 |
| 02:56 PM | $530.53 | Down $ -0.08 | $530.53 | $530.48 | 0 |
| 02:55 PM | $530.61 | Up $0.21 | $530.61 | $530.47 | 0 |
| 02:54 PM | $530.40 | Down $ -0.10 | $530.50 | $530.40 | 0 |
| 02:53 PM | $530.50 | Up $0.07 | $530.50 | $530.40 | 0 |
| 02:52 PM | $530.43 | Up $0.24 | $530.47 | $530.39 | 0 |
| 02:51 PM | $530.19 | Up $0.02 | $530.31 | $530.19 | 0 |
| 02:50 PM | $530.17 | Up $0.30 | $530.17 | $529.91 | 0 |
| 02:49 PM | $529.87 | Down $ -0.03 | $529.87 | $529.86 | 0 |
| 02:48 PM | $529.90 | Up $0.06 | $529.90 | $529.85 | 0 |
| 02:47 PM | $529.84 | Down $ -0.07 | $529.91 | $529.84 | 0 |
| 02:46 PM | $529.91 | Up $0.01 | $529.91 | $529.86 | 0 |
| 02:45 PM | $529.90 | Up $0.02 | $529.92 | $529.88 | 0 |
| 02:44 PM | $529.88 | Down $ -0.08 | $529.91 | $529.88 | 0 |
| 02:43 PM | $529.96 | Up $0.02 | $529.99 | $529.93 | 0 |
| 02:42 PM | $529.94 | Down $ -0.06 | $530.01 | $529.93 | 0 |
| 02:41 PM | $530.00 | Down $ -0.08 | $530.13 | $530.00 | 0 |
| 02:40 PM | $530.08 | Up $0.09 | $530.08 | $529.97 | 0 |
| 02:39 PM | $529.99 | Down $ -0.12 | $530.08 | $529.99 | 0 |
| 02:38 PM | $530.11 | Up $0.06 | $530.16 | $530.07 | 0 |
| 02:37 PM | $530.05 | Up $0.09 | $530.07 | $529.84 | 0 |
| 02:36 PM | $529.96 | Down $ -0.05 | $530.01 | $529.96 | 0 |
| 02:35 PM | $530.01 | Down $ -0.01 | $530.01 | $530.00 | 0 |
| 02:34 PM | $530.02 | Down $ -0.10 | $530.12 | $530.02 | 0 |
| 02:33 PM | $530.12 | Up $0.13 | $530.12 | $529.93 | 0 |
| 02:32 PM | $529.99 | Up $0.01 | $530.03 | $529.98 | 0 |
| 02:31 PM | $529.98 | Down $ -0.22 | $530.20 | $529.98 | 0 |
| 02:30 PM | $530.20 | Down $ -0.15 | $530.32 | $530.14 | 0 |
| 02:29 PM | $530.35 | Up $0.11 | $530.37 | $530.35 | 0 |
| 02:28 PM | $530.24 | Up $0.02 | $530.24 | $530.18 | 0 |
| 02:27 PM | $530.22 | Up $0.07 | $530.22 | $530.12 | 0 |
| 02:26 PM | $530.15 | Up $0.07 | $530.15 | $530.08 | 0 |
| 02:25 PM | $530.08 | Down $ -0.04 | $530.10 | $530.08 | 0 |
| 02:24 PM | $530.12 | Down $ -0.12 | $530.22 | $530.12 | 0 |
| 02:23 PM | $530.24 | Up $0.04 | $530.24 | $530.20 | 0 |
| 02:22 PM | $530.20 | Down $ -0.14 | $530.32 | $530.20 | 0 |
| 02:21 PM | $530.34 | Up $0.12 | $530.34 | $530.22 | 0 |
| 02:20 PM | $530.22 | Up $0.01 | $530.26 | $530.22 | 0 |
| 02:19 PM | $530.21 | Up $0.05 | $530.21 | $530.19 | 0 |
| 02:18 PM | $530.16 | Down $ -0.12 | $530.28 | $530.16 | 0 |
| 02:17 PM | $530.28 | Down $ -0.08 | $530.36 | $530.28 | 0 |
| 02:16 PM | $530.36 | Up $0.06 | $530.36 | $530.31 | 0 |
| 02:15 PM | $530.30 | Up $0.03 | $530.30 | $530.22 | 0 |
| 02:14 PM | $530.27 | Down $ -0.05 | $530.31 | $530.23 | 0 |
| 02:13 PM | $530.32 | Down $ -0.02 | $530.34 | $530.32 | 0 |
| 02:12 PM | $530.34 | Up $0.35 | $530.34 | $529.99 | 0 |
| 02:11 PM | $529.99 | Up $0.07 | $529.99 | $529.92 | 0 |
| 02:10 PM | $529.92 | Down $ -0.07 | $529.99 | $529.92 | 0 |
| 02:09 PM | $529.99 | Down $ -0.03 | $530.02 | $529.98 | 0 |
| 02:08 PM | $530.02 | Down $ -0.25 | $530.27 | $530.02 | 0 |
| 02:07 PM | $530.27 | Up $0.04 | $530.28 | $530.23 | 0 |
| 02:06 PM | $530.23 | Down $ -0.03 | $530.26 | $530.23 | 0 |
| 02:05 PM | $530.26 | Down $ -0.08 | $530.34 | $530.26 | 0 |
| 02:04 PM | $530.34 | Down $ -0.23 | $530.34 | $530.27 | 0 |
| 02:03 PM | $530.57 | Down $ -0.13 | $530.75 | $530.56 | 0 |
| 02:02 PM | $530.70 | Down $ -0.14 | $530.76 | $530.70 | 0 |
| 02:01 PM | $530.84 | Down $ -0.16 | $530.96 | $530.84 | 0 |
| 02:00 PM | $531.00 | Down $ -0.02 | $531.00 | $530.96 | 0 |
| 01:59 PM | $531.02 | Down $ -0.10 | $531.12 | $531.02 | 0 |
| 01:58 PM | $531.12 | Down $ -0.05 | $531.22 | $531.12 | 0 |
| 01:57 PM | $531.17 | Up $0.06 | $531.24 | $531.13 | 0 |
| 01:56 PM | $531.11 | Down $ -0.19 | $531.28 | $531.11 | 0 |
| 01:55 PM | $531.30 | Up $0.05 | $531.30 | $531.25 | 0 |
| 01:54 PM | $531.25 | Down $ -0.18 | $531.43 | $531.25 | 0 |
| 01:53 PM | $531.43 | Up $0.00 | $531.46 | $531.40 | 0 |
| 01:52 PM | $531.43 | Down $ -0.08 | $531.53 | $531.43 | 0 |
| 01:51 PM | $531.51 | Up $0.05 | $531.56 | $531.46 | 0 |
| 01:50 PM | $531.46 | Down $ -0.12 | $531.51 | $531.46 | 0 |
| 01:49 PM | $531.58 | Down $ -0.04 | $531.63 | $531.58 | 0 |
| 01:48 PM | $531.62 | Up $0.00 | $531.62 | $531.62 | 0 |
| 01:47 PM | $531.62 | Down $ -0.21 | $531.64 | $531.62 | 0 |
| 01:46 PM | $531.83 | Down $ -0.17 | $531.83 | $531.65 | 0 |
| 01:45 PM | $532.00 | Down $ -0.01 | $532.01 | $532.00 | 0 |
| 01:44 PM | $532.01 | Down $ -0.06 | $532.07 | $532.01 | 0 |
| 01:43 PM | $532.07 | Down $ -0.16 | $532.27 | $532.07 | 0 |
| 01:42 PM | $532.23 | Down $ -0.01 | $532.28 | $532.23 | 0 |
| 01:41 PM | $532.24 | Up $0.08 | $532.24 | $532.14 | 0 |
| 01:40 PM | $532.16 | Up $0.01 | $532.22 | $532.16 | 0 |
| 01:39 PM | $532.15 | Up $0.03 | $532.16 | $532.15 | 0 |
| 01:38 PM | $532.12 | Up $0.08 | $532.15 | $532.05 | 0 |
| 01:37 PM | $532.04 | Up $0.14 | $532.04 | $531.89 | 0 |
| 01:36 PM | $531.90 | Up $0.03 | $531.90 | $531.87 | 0 |
| 01:35 PM | $531.87 | Up $0.03 | $531.93 | $531.82 | 0 |
| 01:34 PM | $531.84 | Up $0.02 | $531.85 | $531.82 | 0 |
| 01:33 PM | $531.82 | Up $0.20 | $531.82 | $531.77 | 0 |
| 01:32 PM | $531.62 | Down $ -0.14 | $531.76 | $531.62 | 0 |
| 01:31 PM | $531.76 | Up $0.08 | $531.86 | $531.76 | 0 |
| 01:30 PM | $531.68 | Down $ -0.02 | $531.70 | $531.55 | 0 |
| 01:29 PM | $531.70 | Down $ -0.15 | $531.80 | $531.70 | 0 |
| 01:28 PM | $531.85 | Down $ -0.05 | $531.94 | $531.85 | 0 |
| 01:27 PM | $531.90 | Up $0.06 | $531.90 | $531.84 | 0 |
| 01:26 PM | $531.84 | Down $ -0.26 | $531.86 | $531.79 | 0 |
| 01:25 PM | $532.10 | Up $0.03 | $532.10 | $532.07 | 0 |
| 01:24 PM | $532.07 | Up $0.02 | $532.09 | $532.02 | 0 |
| 01:23 PM | $532.05 | Down $ -0.25 | $532.21 | $532.05 | 0 |
| 01:22 PM | $532.30 | Up $0.03 | $532.31 | $532.29 | 0 |
| 01:21 PM | $532.27 | Up $0.04 | $532.31 | $532.27 | 0 |
| 01:20 PM | $532.23 | Up $0.07 | $532.23 | $532.15 | 0 |
| 01:19 PM | $532.16 | Up $0.05 | $532.16 | $532.09 | 0 |
| 01:18 PM | $532.11 | Up $0.05 | $532.11 | $532.03 | 0 |
| 01:17 PM | $532.06 | Down $ -0.09 | $532.15 | $532.06 | 0 |
| 01:16 PM | $532.15 | Down $ -0.14 | $532.29 | $532.15 | 0 |
| 01:15 PM | $532.29 | Down $ -0.01 | $532.29 | $532.26 | 0 |
| 01:14 PM | $532.30 | Up $0.07 | $532.30 | $532.22 | 0 |
| 01:13 PM | $532.23 | Up $0.12 | $532.23 | $532.16 | 0 |
| 01:12 PM | $532.11 | Up $0.08 | $532.15 | $532.11 | 0 |
| 01:11 PM | $532.03 | Up $0.30 | $532.03 | $531.73 | 0 |
| 01:10 PM | $531.73 | Down $ -0.02 | $531.80 | $531.73 | 0 |
| 01:09 PM | $531.75 | Down $ -0.01 | $531.78 | $531.75 | 0 |
| 01:08 PM | $531.76 | Up $0.06 | $531.76 | $531.63 | 0 |
| 01:07 PM | $531.70 | Up $0.01 | $531.70 | $531.57 | 0 |
| 01:06 PM | $531.69 | Down $ -0.14 | $531.78 | $531.69 | 0 |
| 01:05 PM | $531.83 | Up $0.00 | $531.83 | $531.77 | 0 |
| 01:04 PM | $531.83 | Down $ -0.18 | $532.04 | $531.83 | 0 |
| 01:03 PM | $532.01 | Up $0.11 | $532.01 | $532.01 | 0 |
| 01:02 PM | $531.90 | Down $ -0.10 | $531.99 | $531.90 | 0 |
| 01:01 PM | $532.00 | Down $ -0.09 | $532.11 | $532.00 | 0 |
| 01:00 PM | $532.09 | Down $ -0.36 | $532.37 | $532.04 | 0 |
| 12:59 PM | $532.45 | Up $0.17 | $532.45 | $532.33 | 0 |
| 12:58 PM | $532.28 | Down $ -0.04 | $532.32 | $532.25 | 0 |
| 12:57 PM | $532.32 | Up $0.00 | $532.34 | $532.32 | 0 |
| 12:56 PM | $532.32 | Down $ -0.04 | $532.43 | $532.32 | 0 |
| 12:55 PM | $532.36 | Up $0.04 | $532.36 | $532.31 | 0 |
| 12:54 PM | $532.32 | Down $ -0.18 | $532.53 | $532.32 | 0 |
| 12:53 PM | $532.50 | Up $0.01 | $532.50 | $532.43 | 0 |
| 12:52 PM | $532.49 | Down $ -0.01 | $532.54 | $532.49 | 0 |
| 12:51 PM | $532.50 | Up $0.06 | $532.57 | $532.44 | 0 |
| 12:50 PM | $532.44 | Down $ -0.03 | $532.44 | $532.44 | 0 |
| 12:49 PM | $532.47 | Down $ -0.01 | $532.55 | $532.46 | 0 |
| 12:48 PM | $532.48 | Up $0.19 | $532.48 | $532.37 | 0 |
| 12:47 PM | $532.29 | Up $0.01 | $532.29 | $532.17 | 0 |
| 12:46 PM | $532.28 | Down $ -0.04 | $532.35 | $532.28 | 0 |
| 12:45 PM | $532.32 | Down $ -0.01 | $532.38 | $532.32 | 0 |
| 12:44 PM | $532.33 | Up $0.13 | $532.38 | $532.27 | 0 |
| 12:43 PM | $532.20 | Down $ -0.01 | $532.33 | $532.20 | 0 |
| 12:42 PM | $532.21 | Down $ -0.04 | $532.25 | $532.17 | 0 |
| 12:41 PM | $532.25 | Up $0.02 | $532.28 | $532.25 | 0 |
| 12:40 PM | $532.23 | Down $ -0.36 | $532.60 | $532.23 | 0 |
| 12:39 PM | $532.59 | Up $0.08 | $532.59 | $532.51 | 0 |
| 12:38 PM | $532.51 | Down $ -0.06 | $532.57 | $532.51 | 0 |
| 12:37 PM | $532.57 | Up $0.07 | $532.57 | $532.51 | 0 |
| 12:36 PM | $532.50 | Up $0.36 | $532.50 | $532.23 | 0 |
| 12:35 PM | $532.14 | Up $0.61 | $532.14 | $531.54 | 0 |
| 12:34 PM | $531.53 | Down $ -0.05 | $531.57 | $531.53 | 0 |
| 12:33 PM | $531.58 | Down $ -0.04 | $531.61 | $531.58 | 0 |
| 12:32 PM | $531.62 | Down $ -0.01 | $531.62 | $531.60 | 0 |
| 12:31 PM | $531.63 | Up $0.10 | $531.63 | $531.58 | 0 |
| 12:30 PM | $531.53 | Down $ -0.04 | $531.57 | $531.53 | 0 |
| 12:29 PM | $531.57 | Up $0.14 | $531.57 | $531.39 | 0 |
| 12:28 PM | $531.43 | Up $0.03 | $531.48 | $531.42 | 0 |
| 12:27 PM | $531.40 | Up $0.01 | $531.42 | $531.39 | 0 |
| 12:26 PM | $531.39 | Down $ -0.06 | $531.45 | $531.39 | 0 |
| 12:25 PM | $531.45 | Up $0.01 | $531.46 | $531.44 | 0 |
| 12:24 PM | $531.44 | Up $0.36 | $531.44 | $531.16 | 0 |
| 12:23 PM | $531.08 | Up $0.09 | $531.10 | $530.99 | 0 |
| 12:22 PM | $530.99 | Up $0.11 | $530.99 | $530.82 | 0 |
| 12:21 PM | $530.88 | Up $0.25 | $530.88 | $530.63 | 0 |
| 12:20 PM | $530.63 | Up $0.06 | $530.67 | $530.56 | 0 |
| 12:19 PM | $530.57 | Down $ -0.11 | $530.68 | $530.56 | 0 |
| 12:18 PM | $530.68 | Down $ -0.03 | $530.72 | $530.68 | 0 |
| 12:17 PM | $530.71 | Down $ -0.06 | $530.79 | $530.71 | 0 |
| 12:16 PM | $530.77 | Up $0.13 | $530.77 | $530.62 | 0 |
| 12:15 PM | $530.64 | Up $0.00 | $530.65 | $530.62 | 0 |
| 12:14 PM | $530.64 | Down $ -0.11 | $530.64 | $530.61 | 0 |
| 12:13 PM | $530.75 | Down $ -0.05 | $530.75 | $530.68 | 0 |
| 12:12 PM | $530.80 | Down $ -0.01 | $530.85 | $530.76 | 0 |
| 12:11 PM | $530.81 | Down $ -0.10 | $530.81 | $530.77 | 0 |
| 12:10 PM | $530.91 | Down $ -0.01 | $530.97 | $530.91 | 0 |
| 12:09 PM | $530.92 | Down $ -0.11 | $531.03 | $530.92 | 0 |
| 12:08 PM | $531.03 | Up $0.06 | $531.03 | $531.03 | 0 |
| 12:07 PM | $530.97 | Up $0.07 | $530.97 | $530.85 | 0 |
| 12:06 PM | $530.90 | Down $ -0.12 | $531.01 | $530.90 | 0 |
| 12:05 PM | $531.02 | Down $ -0.11 | $531.15 | $531.02 | 0 |
| 12:04 PM | $531.13 | Down $ -0.01 | $531.16 | $531.06 | 0 |
| 12:03 PM | $531.14 | Up $0.08 | $531.14 | $531.04 | 0 |
| 12:02 PM | $531.06 | Up $0.07 | $531.06 | $530.96 | 0 |
| 12:01 PM | $530.99 | Down $ -0.02 | $531.01 | $530.96 | 0 |
| 12:00 PM | $531.01 | Down $ -0.10 | $531.07 | $531.01 | 0 |
| 11:59 AM | $531.11 | Up $0.21 | $531.22 | $531.11 | 0 |
| 11:58 AM | $530.90 | Down $ -0.10 | $531.00 | $530.90 | 0 |
| 11:57 AM | $531.00 | Up $0.00 | $531.00 | $530.91 | 0 |
| 11:56 AM | $531.00 | Down $ -0.13 | $531.01 | $531.00 | 0 |
| 11:55 AM | $531.13 | Down $ -0.10 | $531.25 | $531.13 | 0 |
| 11:54 AM | $531.23 | Down $ -0.02 | $531.27 | $531.14 | 0 |
| 11:53 AM | $531.25 | Up $0.03 | $531.25 | $531.20 | 0 |
| 11:52 AM | $531.22 | Up $0.06 | $531.34 | $531.22 | 0 |
| 11:51 AM | $531.16 | Up $0.12 | $531.16 | $531.00 | 0 |
| 11:50 AM | $531.04 | Up $0.08 | $531.04 | $530.94 | 0 |
| 11:49 AM | $530.96 | Down $ -0.03 | $530.99 | $530.92 | 0 |
| 11:48 AM | $530.99 | Up $0.01 | $531.04 | $530.99 | 0 |
| 11:47 AM | $530.98 | Up $0.17 | $530.98 | $530.88 | 0 |
| 11:46 AM | $530.81 | Down $ -0.03 | $530.81 | $530.76 | 0 |
| 11:45 AM | $530.84 | Down $ -0.02 | $530.84 | $530.81 | 0 |
| 11:44 AM | $530.86 | Down $ -0.02 | $530.89 | $530.86 | 0 |
| 11:43 AM | $530.88 | Up $0.09 | $530.89 | $530.83 | 0 |
| 11:42 AM | $530.79 | Down $ -0.06 | $530.85 | $530.78 | 0 |
| 11:41 AM | $530.85 | Down $ -0.01 | $530.88 | $530.83 | 0 |
| 11:40 AM | $530.86 | Down $ -0.01 | $531.01 | $530.86 | 0 |
| 11:39 AM | $530.87 | Up $0.04 | $530.87 | $530.87 | 0 |
| 11:38 AM | $530.83 | Up $0.00 | $530.89 | $530.79 | 0 |
| 11:37 AM | $530.83 | Down $ -0.07 | $530.83 | $530.79 | 0 |
| 11:36 AM | $530.90 | Up $0.27 | $530.90 | $530.79 | 0 |
| 11:35 AM | $530.63 | Down $ -0.30 | $530.93 | $530.63 | 0 |
| 11:34 AM | $530.93 | Down $ -0.05 | $530.98 | $530.93 | 0 |
| 11:33 AM | $530.98 | Down $ -0.02 | $531.04 | $530.97 | 0 |
| 11:32 AM | $531.00 | Down $ -0.16 | $531.15 | $531.00 | 0 |
| 11:31 AM | $531.16 | Up $0.03 | $531.16 | $531.09 | 0 |
| 11:30 AM | $531.13 | Down $ -0.04 | $531.16 | $531.13 | 0 |
| 11:29 AM | $531.17 | Up $0.11 | $531.17 | $531.05 | 0 |
| 11:28 AM | $531.06 | Up $0.01 | $531.06 | $531.00 | 0 |
| 11:27 AM | $531.05 | Up $0.04 | $531.05 | $530.95 | 0 |
| 11:26 AM | $531.01 | Up $0.12 | $531.01 | $530.91 | 0 |
| 11:25 AM | $530.89 | Up $0.06 | $530.89 | $530.85 | 0 |
| 11:24 AM | $530.83 | Up $0.12 | $530.83 | $530.72 | 0 |
| 11:23 AM | $530.71 | Down $ -0.04 | $530.75 | $530.69 | 0 |
| 11:22 AM | $530.75 | Down $ -0.04 | $530.81 | $530.75 | 0 |
| 11:21 AM | $530.79 | Up $0.07 | $530.79 | $530.75 | 0 |
| 11:20 AM | $530.72 | Up $0.21 | $530.76 | $530.51 | 0 |
| 11:19 AM | $530.51 | Down $ -0.21 | $530.76 | $530.50 | 0 |
| 11:18 AM | $530.72 | Up $0.08 | $530.80 | $530.64 | 0 |
| 11:17 AM | $530.64 | Up $0.16 | $530.64 | $530.48 | 0 |
| 11:16 AM | $530.48 | Down $ -0.05 | $530.52 | $530.48 | 0 |
| 11:15 AM | $530.53 | Up $0.07 | $530.53 | $530.45 | 0 |
| 11:14 AM | $530.46 | Down $ -0.43 | $530.81 | $530.46 | 0 |
| 11:13 AM | $530.89 | Down $ -0.05 | $530.91 | $530.88 | 0 |
| 11:12 AM | $530.94 | Up $0.03 | $530.96 | $530.91 | 0 |
| 11:11 AM | $530.91 | Up $0.14 | $530.91 | $530.84 | 0 |
| 11:10 AM | $530.77 | Up $0.03 | $530.85 | $530.77 | 0 |
| 11:09 AM | $530.74 | Up $0.09 | $530.74 | $530.71 | 0 |
| 11:08 AM | $530.65 | Down $ -0.14 | $530.91 | $530.65 | 0 |
| 11:07 AM | $530.79 | Up $0.04 | $530.79 | $530.69 | 0 |
| 11:06 AM | $530.75 | Up $0.63 | $530.75 | $530.11 | 0 |
| 11:05 AM | $530.12 | Down $ -0.14 | $530.24 | $530.12 | 0 |
| 11:04 AM | $530.26 | Up $0.01 | $530.26 | $530.25 | 0 |
| 11:03 AM | $530.25 | Up $0.24 | $530.25 | $530.06 | 0 |
| 11:02 AM | $530.01 | Up $0.06 | $530.01 | $529.93 | 0 |
| 11:01 AM | $529.95 | Down $ -0.42 | $530.27 | $529.93 | 0 |
| 11:00 AM | $530.37 | Down $ -0.20 | $530.51 | $530.37 | 0 |
| 10:59 AM | $530.57 | Up $0.12 | $530.60 | $530.48 | 0 |
| 10:58 AM | $530.45 | Down $ -0.16 | $530.60 | $530.45 | 0 |
| 10:57 AM | $530.61 | Down $ -0.08 | $530.69 | $530.59 | 0 |
| 10:56 AM | $530.69 | Down $ -0.14 | $530.85 | $530.68 | 0 |
| 10:55 AM | $530.83 | Down $ -0.11 | $530.87 | $530.79 | 0 |
| 10:54 AM | $530.94 | Up $0.01 | $530.94 | $530.90 | 0 |
| 10:53 AM | $530.93 | Down $ -0.01 | $530.93 | $530.90 | 0 |
| 10:52 AM | $530.94 | Up $0.11 | $530.94 | $530.81 | 0 |
| 10:51 AM | $530.83 | Up $0.19 | $530.83 | $530.67 | 0 |
| 10:50 AM | $530.64 | Up $0.04 | $530.69 | $530.55 | 0 |
| 10:49 AM | $530.60 | Down $ -0.05 | $530.63 | $530.56 | 0 |
| 10:48 AM | $530.65 | Down $ -0.36 | $531.05 | $530.65 | 0 |
| 10:47 AM | $531.01 | Down $ -0.03 | $531.06 | $530.96 | 0 |
| 10:46 AM | $531.04 | Down $ -0.07 | $531.19 | $531.04 | 0 |
| 10:45 AM | $531.11 | Down $ -0.16 | $531.16 | $531.10 | 0 |
| 10:44 AM | $531.27 | Up $0.03 | $531.27 | $531.16 | 0 |
| 10:43 AM | $531.24 | Down $ -0.08 | $531.33 | $531.24 | 0 |
| 10:42 AM | $531.32 | Up $0.23 | $531.32 | $531.09 | 0 |
| 10:41 AM | $531.09 | Down $ -0.10 | $531.17 | $531.09 | 0 |
| 10:40 AM | $531.19 | Up $0.35 | $531.19 | $530.77 | 0 |
| 10:39 AM | $530.84 | Down $ -0.02 | $530.86 | $530.84 | 0 |
| 10:38 AM | $530.86 | Up $0.08 | $530.86 | $530.72 | 0 |
| 10:37 AM | $530.78 | Up $0.14 | $530.78 | $530.64 | 0 |
| 10:36 AM | $530.64 | Up $0.00 | $530.66 | $530.63 | 0 |
| 10:35 AM | $530.64 | Up $0.16 | $530.66 | $530.51 | 0 |
| 10:34 AM | $530.48 | Up $0.26 | $530.53 | $530.30 | 0 |
| 10:33 AM | $530.22 | Up $0.19 | $530.23 | $530.16 | 0 |
| 10:32 AM | $530.03 | Up $0.28 | $530.03 | $529.78 | 0 |
| 10:31 AM | $529.75 | Up $0.03 | $529.78 | $529.72 | 0 |
| 10:30 AM | $529.72 | Up $0.02 | $529.72 | $529.54 | 0 |
| 10:29 AM | $529.70 | Down $ -0.11 | $529.75 | $529.70 | 0 |
| 10:28 AM | $529.81 | Up $0.22 | $529.81 | $529.63 | 0 |
| 10:27 AM | $529.59 | Up $0.14 | $529.59 | $529.32 | 0 |
| 10:26 AM | $529.45 | Down $ -0.08 | $529.52 | $529.45 | 0 |
| 10:25 AM | $529.53 | Up $0.02 | $529.54 | $529.52 | 0 |
| 10:24 AM | $529.51 | Down $ -0.33 | $529.78 | $529.49 | 0 |
| 10:23 AM | $529.84 | Up $0.27 | $529.84 | $529.59 | 0 |
| 10:22 AM | $529.57 | Down $ -0.40 | $529.66 | $529.57 | 0 |
| 10:21 AM | $529.97 | Up $0.32 | $529.97 | $529.65 | 0 |
| 10:20 AM | $529.65 | Up $0.18 | $529.65 | $529.44 | 0 |
| 10:19 AM | $529.47 | Up $0.11 | $529.47 | $529.28 | 0 |
| 10:18 AM | $529.36 | Down $ -0.91 | $529.68 | $529.36 | 0 |
| 10:17 AM | $530.27 | Down $ -0.11 | $530.35 | $530.23 | 0 |
| 10:16 AM | $530.38 | Down $ -0.13 | $530.46 | $530.32 | 0 |
| 10:15 AM | $530.51 | Down $ -0.24 | $530.73 | $530.51 | 0 |
| 10:14 AM | $530.75 | Up $0.13 | $530.76 | $530.66 | 0 |
| 10:13 AM | $530.62 | Up $0.08 | $530.62 | $530.57 | 0 |
| 10:12 AM | $530.54 | Up $0.29 | $530.54 | $530.25 | 0 |
| 10:11 AM | $530.25 | Down $ -0.15 | $530.25 | $530.19 | 0 |
| 10:10 AM | $530.40 | Down $ -0.14 | $530.50 | $530.40 | 0 |
| 10:09 AM | $530.54 | Down $ -0.14 | $530.67 | $530.52 | 0 |
| 10:08 AM | $530.68 | Down $ -0.17 | $530.84 | $530.68 | 0 |
| 10:07 AM | $530.85 | Down $ -0.32 | $531.18 | $530.85 | 0 |
| 10:06 AM | $531.17 | Down $ -0.30 | $531.36 | $531.17 | 0 |
| 10:05 AM | $531.47 | Down $ -0.12 | $531.67 | $531.47 | 0 |
| 10:04 AM | $531.59 | Up $0.00 | $531.59 | $531.49 | 0 |
| 10:03 AM | $531.59 | Down $ -0.47 | $532.07 | $531.59 | 0 |
| 10:02 AM | $532.06 | Down $ -0.27 | $532.25 | $532.06 | 0 |
| 10:01 AM | $532.33 | Down $ -0.40 | $532.68 | $532.33 | 0 |
| 10:00 AM | $532.73 | Up $0.18 | $532.73 | $532.54 | 0 |
| 09:59 AM | $532.55 | Down $ -0.15 | $532.69 | $532.50 | 0 |
| 09:58 AM | $532.70 | Up $0.08 | $532.70 | $532.64 | 0 |
| 09:57 AM | $532.62 | Down $ -0.39 | $532.92 | $532.62 | 0 |
| 09:56 AM | $533.01 | Down $ -0.14 | $533.22 | $533.01 | 0 |
| 09:55 AM | $533.15 | Up $0.05 | $533.15 | $533.11 | 0 |
| 09:54 AM | $533.10 | Down $ -0.06 | $533.22 | $533.10 | 0 |
| 09:53 AM | $533.16 | Down $ -0.19 | $533.40 | $533.16 | 0 |
| 09:52 AM | $533.35 | Up $0.01 | $533.38 | $533.35 | 0 |
| 09:51 AM | $533.34 | Down $ -0.78 | $534.11 | $533.34 | 0 |
| 09:50 AM | $534.12 | Down $ -0.10 | $534.24 | $534.12 | 0 |
| 09:49 AM | $534.22 | Down $ -0.05 | $534.25 | $534.11 | 0 |
| 09:48 AM | $534.27 | Down $ -0.10 | $534.33 | $534.27 | 0 |
| 09:47 AM | $534.37 | Down $ -0.20 | $534.57 | $534.37 | 0 |
| 09:46 AM | $534.57 | Down $ -0.39 | $534.91 | $534.57 | 0 |
| 09:45 AM | $534.96 | Up $0.43 | $534.96 | $534.54 | 0 |
| 09:44 AM | $534.53 | Down $ -0.13 | $534.61 | $534.53 | 0 |
| 09:43 AM | $534.66 | Down $ -0.09 | $534.74 | $534.64 | 0 |
| 09:42 AM | $534.75 | Down $ -0.07 | $534.75 | $534.63 | 0 |
| 09:41 AM | $534.82 | Down $ -0.11 | $534.89 | $534.82 | 0 |
| 09:40 AM | $534.93 | Down $ -0.29 | $535.25 | $534.93 | 0 |
| 09:39 AM | $535.22 | Up $0.44 | $535.22 | $534.82 | 0 |
| 09:38 AM | $534.78 | Down $ -0.05 | $534.84 | $534.77 | 0 |
| 09:37 AM | $534.83 | Down $ -0.03 | $534.94 | $534.80 | 0 |
| 09:36 AM | $534.86 | Down $ -0.16 | $535.08 | $534.86 | 0 |
| 09:35 AM | $535.02 | Down $ -0.52 | $535.40 | $535.02 | 0 |
| 09:34 AM | $535.54 | Down $ -0.24 | $535.57 | $535.44 | 0 |
| 09:33 AM | $535.78 | Down $ -0.33 | $536.03 | $535.78 | 0 |
| 09:32 AM | $536.11 | Down $ -0.17 | $536.28 | $536.11 | 0 |
| 09:31 AM | $536.28 | Down $ -0.37 | $536.54 | $536.24 | 0 |
| 09:30 AM | $536.65 | Up $0.39 | $536.96 | $536.63 | 0 |
| Previous close | $536.26 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-10-2023 | $536.26 | $537.79 | $538.58 | $535.50 | 0 |
| 02-10-2023 | $545.45 | $548.15 | $548.22 | $543.93 | 0 |
| 29-09-2023 | $558.88 | $555.37 | $559.40 | $554.11 | 0 |
| 28-09-2023 | $556.90 | $556.85 | $559.19 | $554.77 | 0 |
| 27-09-2023 | $550.01 | $549.94 | $550.01 | $546.86 | 0 |
| 26-09-2023 | $557.05 | $561.78 | $561.78 | $556.13 | 0 |
| 25-09-2023 | $570.17 | $569.25 | $570.17 | $567.56 | 0 |
| 22-09-2023 | $570.09 | $572.55 | $572.82 | $568.51 | 0 |
| 21-09-2023 | $568.59 | $567.44 | $570.72 | $566.86 | 0 |
| 20-09-2023 | $577.39 | $582.68 | $582.87 | $577.39 | 0 |
| 19-09-2023 | $581.72 | $585.28 | $585.36 | $581.03 | 0 |
| 18-09-2023 | $591.09 | $588.15 | $591.09 | $587.71 | 0 |
| 15-09-2023 | $590.78 | $590.56 | $590.78 | $586.74 | 0 |
| 14-09-2023 | $588.08 | $584.87 | $588.08 | $584.03 | 0 |
| 13-09-2023 | $582.90 | $583.42 | $585.00 | $582.12 | 0 |
| 12-09-2023 | $576.79 | $577.94 | $578.46 | $576.17 | 0 |
| 11-09-2023 | $580.87 | $581.24 | $581.72 | $580.18 | 0 |
| 08-09-2023 | $581.13 | $584.61 | $584.97 | $578.62 | 0 |
| 07-09-2023 | $585.55 | $583.81 | $586.35 | $583.64 | 0 |
| 06-09-2023 | $584.81 | $587.31 | $587.31 | $584.10 | 0 |
| 05-09-2023 | $594.51 | $592.64 | $594.74 | $592.59 | 0 |
| 01-09-2023 | $591.52 | $590.32 | $591.52 | $589.61 | 0 |
| 31-08-2023 | $586.60 | $585.17 | $586.60 | $583.71 | 0 |
| 30-08-2023 | $585.07 | $586.33 | $586.51 | $583.69 | 0 |
| 29-08-2023 | $588.15 | $587.06 | $589.29 | $585.95 | 0 |
| 28-08-2023 | $582.72 | $583.12 | $584.31 | $582.54 | 0 |
| 25-08-2023 | $581.23 | $581.15 | $582.10 | $579.93 | 0 |
| 24-08-2023 | $584.13 | $588.74 | $589.26 | $584.13 | 0 |
| 23-08-2023 | $593.51 | $590.97 | $593.58 | $590.72 | 0 |
| 22-08-2023 | $582.24 | $582.35 | $584.22 | $580.67 | 0 |
Graphs are not available, please refer to the detailed table