QS&P/TSX Venture Composite Index
Find a quote
S&P/TSX Venture Composite Index
902.56 Up 0.00 (0.00 %)
Delayed : 2021/07/23 17:17:45
- Previous close $902.56
- Opening $909.57
- Price Ask $888.26
- Price Bid $888.26
- Size Bid N/A
- Size Ask N/A
- Today High $909.57
- Today Low $899.70
- 52 Weeks High $1,113.64
- 52 Weeks Low $665.14
- Volume 58,103,807
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $902.56 | Up $0.11 | $902.56 | $902.56 | 0 |
| 03:59 PM | $902.45 | Up $0.97 | $902.45 | $901.86 | 0 |
| 03:58 PM | $901.48 | Up $0.28 | $901.60 | $901.20 | 0 |
| 03:57 PM | $901.20 | Down $ -0.22 | $901.50 | $901.13 | 0 |
| 03:56 PM | $901.42 | Up $0.68 | $901.45 | $901.04 | 0 |
| 03:55 PM | $900.74 | Up $0.16 | $900.80 | $900.45 | 0 |
| 03:54 PM | $900.58 | Down $ -0.29 | $900.91 | $900.58 | 0 |
| 03:53 PM | $900.87 | Up $0.01 | $900.98 | $900.84 | 0 |
| 03:52 PM | $900.86 | Up $0.23 | $900.92 | $900.78 | 0 |
| 03:51 PM | $900.63 | Up $0.03 | $900.68 | $900.53 | 0 |
| 03:50 PM | $900.60 | Down $ -0.03 | $900.64 | $900.55 | 0 |
| 03:49 PM | $900.63 | Down $ -0.21 | $900.81 | $900.63 | 0 |
| 03:48 PM | $900.84 | Up $0.35 | $900.84 | $900.60 | 0 |
| 03:47 PM | $900.49 | Up $0.04 | $900.49 | $900.25 | 0 |
| 03:46 PM | $900.45 | Down $ -0.42 | $900.66 | $900.45 | 0 |
| 03:45 PM | $900.87 | Up $0.15 | $900.87 | $900.72 | 0 |
| 03:44 PM | $900.72 | Up $0.06 | $900.72 | $900.64 | 0 |
| 03:43 PM | $900.66 | Up $0.05 | $900.66 | $900.61 | 0 |
| 03:42 PM | $900.61 | Up $0.02 | $900.69 | $900.61 | 0 |
| 03:41 PM | $900.59 | Up $0.05 | $900.59 | $900.44 | 0 |
| 03:40 PM | $900.54 | Up $0.10 | $900.54 | $900.42 | 0 |
| 03:39 PM | $900.44 | Up $0.11 | $900.58 | $900.34 | 0 |
| 03:38 PM | $900.33 | Down $ -0.08 | $900.51 | $900.33 | 0 |
| 03:37 PM | $900.41 | Up $0.12 | $900.41 | $900.28 | 0 |
| 03:36 PM | $900.29 | Up $0.02 | $900.34 | $900.28 | 0 |
| 03:35 PM | $900.27 | Down $ -0.05 | $900.37 | $900.27 | 0 |
| 03:34 PM | $900.32 | Down $ -0.52 | $900.80 | $900.32 | 0 |
| 03:33 PM | $900.84 | Down $ -0.11 | $900.96 | $900.84 | 0 |
| 03:32 PM | $900.95 | Up $0.18 | $900.95 | $900.53 | 0 |
| 03:31 PM | $900.77 | Down $ -0.20 | $900.91 | $900.77 | 0 |
| 03:30 PM | $900.97 | Down $ -0.17 | $901.10 | $900.95 | 0 |
| 03:29 PM | $901.14 | Down $ -0.18 | $901.29 | $901.04 | 0 |
| 03:28 PM | $901.32 | Up $0.15 | $901.32 | $901.16 | 0 |
| 03:27 PM | $901.17 | Up $0.10 | $901.33 | $901.17 | 0 |
| 03:26 PM | $901.07 | Down $ -0.07 | $901.27 | $901.07 | 0 |
| 03:25 PM | $901.14 | Down $ -0.21 | $901.46 | $901.14 | 0 |
| 03:24 PM | $901.35 | Up $0.30 | $901.35 | $901.04 | 0 |
| 03:23 PM | $901.05 | Up $0.23 | $901.05 | $900.81 | 0 |
| 03:22 PM | $900.82 | Up $0.02 | $900.82 | $900.80 | 0 |
| 03:21 PM | $900.80 | Down $ -0.11 | $901.01 | $900.80 | 0 |
| 03:20 PM | $900.91 | Down $ -0.05 | $901.00 | $900.90 | 0 |
| 03:19 PM | $900.96 | Down $ -0.04 | $900.98 | $900.86 | 0 |
| 03:18 PM | $901.00 | Up $0.08 | $901.00 | $900.95 | 0 |
| 03:17 PM | $900.92 | Up $0.00 | $900.93 | $900.85 | 0 |
| 03:16 PM | $900.92 | Up $0.10 | $900.92 | $900.89 | 0 |
| 03:15 PM | $900.82 | Up $0.22 | $900.85 | $900.67 | 0 |
| 03:14 PM | $900.60 | Up $0.01 | $900.69 | $900.59 | 0 |
| 03:13 PM | $900.59 | Up $0.18 | $900.60 | $900.36 | 0 |
| 03:12 PM | $900.41 | Down $ -0.05 | $900.41 | $900.35 | 0 |
| 03:11 PM | $900.46 | Up $0.10 | $900.49 | $900.43 | 0 |
| 03:10 PM | $900.36 | Down $ -0.09 | $900.48 | $900.36 | 0 |
| 03:09 PM | $900.45 | Down $ -0.15 | $900.59 | $900.45 | 0 |
| 03:08 PM | $900.60 | Down $ -0.09 | $900.71 | $900.60 | 0 |
| 03:07 PM | $900.69 | Up $0.00 | $900.78 | $900.62 | 0 |
| 03:06 PM | $900.69 | Down $ -0.26 | $901.00 | $900.69 | 0 |
| 03:05 PM | $900.95 | Down $ -0.05 | $901.02 | $900.95 | 0 |
| 03:04 PM | $901.00 | Down $ -0.30 | $901.27 | $901.00 | 0 |
| 03:03 PM | $901.30 | Up $0.20 | $901.32 | $901.19 | 0 |
| 03:02 PM | $901.10 | Up $0.24 | $901.10 | $901.02 | 0 |
| 03:01 PM | $900.86 | Down $ -0.07 | $900.97 | $900.86 | 0 |
| 03:00 PM | $900.93 | Down $ -0.02 | $901.10 | $900.91 | 0 |
| 02:59 PM | $900.95 | Up $0.01 | $901.00 | $900.95 | 0 |
| 02:58 PM | $900.94 | Down $ -0.21 | $901.03 | $900.94 | 0 |
| 02:57 PM | $901.15 | Up $0.03 | $901.15 | $901.13 | 0 |
| 02:56 PM | $901.12 | Up $0.05 | $901.12 | $901.07 | 0 |
| 02:55 PM | $901.07 | Down $ -0.05 | $901.10 | $901.06 | 0 |
| 02:54 PM | $901.12 | Up $0.00 | $901.12 | $901.12 | 0 |
| 02:53 PM | $901.12 | Down $ -0.02 | $901.12 | $901.08 | 0 |
| 02:52 PM | $901.14 | Down $ -0.07 | $901.23 | $901.14 | 0 |
| 02:51 PM | $901.21 | Up $0.13 | $901.22 | $901.19 | 0 |
| 02:50 PM | $901.08 | Down $ -0.04 | $901.16 | $901.08 | 0 |
| 02:49 PM | $901.12 | Up $0.13 | $901.12 | $900.97 | 0 |
| 02:48 PM | $900.99 | Down $ -0.20 | $901.14 | $900.99 | 0 |
| 02:47 PM | $901.19 | Up $0.09 | $901.22 | $901.10 | 0 |
| 02:46 PM | $901.10 | Up $0.32 | $901.12 | $900.86 | 0 |
| 02:45 PM | $900.78 | Up $0.08 | $900.82 | $900.77 | 0 |
| 02:44 PM | $900.70 | Down $ -0.30 | $901.00 | $900.70 | 0 |
| 02:43 PM | $901.00 | Down $ -0.04 | $901.00 | $900.88 | 0 |
| 02:42 PM | $901.04 | Down $ -0.10 | $901.17 | $901.03 | 0 |
| 02:41 PM | $901.14 | Down $ -0.06 | $901.23 | $901.14 | 0 |
| 02:40 PM | $901.20 | Up $0.19 | $901.20 | $900.97 | 0 |
| 02:39 PM | $901.01 | Down $ -0.02 | $901.05 | $900.98 | 0 |
| 02:38 PM | $901.03 | Down $ -0.09 | $901.08 | $901.03 | 0 |
| 02:37 PM | $901.12 | Down $ -0.03 | $901.19 | $901.12 | 0 |
| 02:36 PM | $901.15 | Down $ -0.08 | $901.18 | $901.10 | 0 |
| 02:35 PM | $901.23 | Down $ -0.08 | $901.32 | $901.23 | 0 |
| 02:34 PM | $901.31 | Up $0.02 | $901.36 | $901.31 | 0 |
| 02:33 PM | $901.29 | Up $0.03 | $901.29 | $901.25 | 0 |
| 02:32 PM | $901.26 | Down $ -0.05 | $901.45 | $901.25 | 0 |
| 02:31 PM | $901.31 | Up $0.08 | $901.31 | $901.08 | 0 |
| 02:30 PM | $901.23 | Up $0.45 | $901.23 | $900.72 | 0 |
| 02:29 PM | $900.78 | Down $ -0.06 | $900.85 | $900.78 | 0 |
| 02:28 PM | $900.84 | Up $0.08 | $900.84 | $900.74 | 0 |
| 02:27 PM | $900.76 | Up $0.16 | $900.76 | $900.59 | 0 |
| 02:26 PM | $900.60 | Down $ -0.18 | $900.69 | $900.60 | 0 |
| 02:25 PM | $900.78 | Up $0.09 | $900.79 | $900.72 | 0 |
| 02:24 PM | $900.69 | Up $0.08 | $900.69 | $900.65 | 0 |
| 02:23 PM | $900.61 | Down $ -0.14 | $900.68 | $900.61 | 0 |
| 02:22 PM | $900.75 | Up $0.00 | $900.82 | $900.75 | 0 |
| 02:21 PM | $900.75 | Up $0.02 | $900.75 | $900.72 | 0 |
| 02:20 PM | $900.73 | Down $ -0.01 | $900.73 | $900.67 | 0 |
| 02:19 PM | $900.74 | Down $ -0.09 | $900.84 | $900.74 | 0 |
| 02:18 PM | $900.83 | Up $0.39 | $900.83 | $900.46 | 0 |
| 02:17 PM | $900.44 | Up $0.13 | $900.44 | $900.36 | 0 |
| 02:16 PM | $900.31 | Up $0.03 | $900.31 | $900.30 | 0 |
| 02:15 PM | $900.28 | Up $0.16 | $900.28 | $900.20 | 0 |
| 02:14 PM | $900.12 | Down $ -0.13 | $900.15 | $900.00 | 0 |
| 02:13 PM | $900.25 | Up $0.21 | $900.25 | $900.06 | 0 |
| 02:12 PM | $900.04 | Up $0.22 | $900.04 | $899.89 | 0 |
| 02:11 PM | $899.82 | Down $ -0.03 | $899.94 | $899.82 | 0 |
| 02:10 PM | $899.85 | Down $ -0.01 | $899.85 | $899.82 | 0 |
| 02:09 PM | $899.86 | Down $ -0.08 | $899.90 | $899.86 | 0 |
| 02:08 PM | $899.94 | Up $0.12 | $899.94 | $899.70 | 0 |
| 02:07 PM | $899.82 | Down $ -0.19 | $900.03 | $899.75 | 0 |
| 02:06 PM | $900.01 | Up $0.00 | $900.01 | $899.95 | 0 |
| 02:05 PM | $900.01 | Up $0.05 | $900.02 | $899.99 | 0 |
| 02:04 PM | $899.96 | Up $0.15 | $899.96 | $899.83 | 0 |
| 02:03 PM | $899.81 | Up $0.09 | $899.88 | $899.74 | 0 |
| 02:02 PM | $899.72 | Down $ -0.15 | $899.88 | $899.72 | 0 |
| 02:01 PM | $899.87 | Up $0.03 | $899.88 | $899.86 | 0 |
| 02:00 PM | $899.84 | Up $0.09 | $899.86 | $899.72 | 0 |
| 01:59 PM | $899.75 | Down $ -0.04 | $899.81 | $899.75 | 0 |
| 01:58 PM | $899.79 | Down $ -0.22 | $900.00 | $899.79 | 0 |
| 01:57 PM | $900.01 | Up $0.08 | $900.03 | $899.95 | 0 |
| 01:56 PM | $899.93 | Down $ -0.35 | $900.27 | $899.93 | 0 |
| 01:55 PM | $900.28 | Up $0.19 | $900.28 | $900.14 | 0 |
| 01:54 PM | $900.09 | Down $ -0.07 | $900.23 | $900.08 | 0 |
| 01:53 PM | $900.16 | Down $ -0.05 | $900.22 | $900.15 | 0 |
| 01:52 PM | $900.21 | Down $ -0.01 | $900.21 | $900.12 | 0 |
| 01:51 PM | $900.22 | Up $0.16 | $900.31 | $900.19 | 0 |
| 01:50 PM | $900.06 | Down $ -0.08 | $900.12 | $900.04 | 0 |
| 01:49 PM | $900.14 | Down $ -0.02 | $900.24 | $900.14 | 0 |
| 01:48 PM | $900.16 | Up $0.03 | $900.17 | $900.10 | 0 |
| 01:47 PM | $900.13 | Down $ -0.23 | $900.34 | $900.13 | 0 |
| 01:46 PM | $900.36 | Up $0.06 | $900.36 | $900.28 | 0 |
| 01:45 PM | $900.30 | Down $ -0.02 | $900.32 | $900.23 | 0 |
| 01:44 PM | $900.32 | Up $0.11 | $900.32 | $900.21 | 0 |
| 01:43 PM | $900.21 | Up $0.07 | $900.23 | $900.13 | 0 |
| 01:42 PM | $900.14 | Down $ -0.18 | $900.32 | $900.14 | 0 |
| 01:41 PM | $900.32 | Up $0.04 | $900.32 | $900.23 | 0 |
| 01:40 PM | $900.28 | Down $ -0.13 | $900.40 | $900.28 | 0 |
| 01:39 PM | $900.41 | Up $0.14 | $900.41 | $900.35 | 0 |
| 01:38 PM | $900.27 | Up $0.04 | $900.27 | $900.18 | 0 |
| 01:37 PM | $900.23 | Down $ -0.04 | $900.36 | $900.23 | 0 |
| 01:36 PM | $900.27 | Up $0.02 | $900.29 | $900.21 | 0 |
| 01:35 PM | $900.25 | Down $ -0.12 | $900.35 | $900.25 | 0 |
| 01:34 PM | $900.37 | Down $ -0.08 | $900.43 | $900.34 | 0 |
| 01:33 PM | $900.45 | Up $0.10 | $900.45 | $900.30 | 0 |
| 01:32 PM | $900.35 | Down $ -0.10 | $900.39 | $900.33 | 0 |
| 01:31 PM | $900.45 | Down $ -0.04 | $900.54 | $900.43 | 0 |
| 01:30 PM | $900.49 | Up $0.16 | $900.49 | $900.35 | 0 |
| 01:29 PM | $900.33 | Down $ -0.02 | $900.39 | $900.33 | 0 |
| 01:28 PM | $900.35 | Up $0.03 | $900.36 | $900.33 | 0 |
| 01:27 PM | $900.32 | Up $0.07 | $900.35 | $900.29 | 0 |
| 01:26 PM | $900.25 | Up $0.03 | $900.25 | $900.20 | 0 |
| 01:25 PM | $900.22 | Up $0.10 | $900.22 | $900.12 | 0 |
| 01:24 PM | $900.12 | Up $0.00 | $900.12 | $900.04 | 0 |
| 01:23 PM | $900.12 | Down $ -0.23 | $900.32 | $900.12 | 0 |
| 01:22 PM | $900.35 | Up $0.10 | $900.35 | $900.27 | 0 |
| 01:21 PM | $900.25 | Up $0.01 | $900.27 | $900.23 | 0 |
| 01:20 PM | $900.24 | Up $0.04 | $900.24 | $900.20 | 0 |
| 01:19 PM | $900.20 | Down $ -0.14 | $900.32 | $900.15 | 0 |
| 01:18 PM | $900.34 | Down $ -0.17 | $900.38 | $900.31 | 0 |
| 01:17 PM | $900.51 | Up $0.23 | $900.51 | $900.32 | 0 |
| 01:16 PM | $900.28 | Down $ -0.06 | $900.37 | $900.27 | 0 |
| 01:15 PM | $900.34 | Down $ -0.12 | $900.47 | $900.32 | 0 |
| 01:14 PM | $900.46 | Up $0.08 | $900.49 | $900.46 | 0 |
| 01:13 PM | $900.38 | Up $0.04 | $900.38 | $900.31 | 0 |
| 01:12 PM | $900.34 | Up $0.20 | $900.34 | $900.17 | 0 |
| 01:11 PM | $900.14 | Down $ -0.20 | $900.29 | $900.14 | 0 |
| 01:10 PM | $900.34 | Down $ -0.01 | $900.36 | $900.31 | 0 |
| 01:09 PM | $900.35 | Up $0.04 | $900.37 | $900.35 | 0 |
| 01:08 PM | $900.31 | Down $ -0.04 | $900.34 | $900.29 | 0 |
| 01:07 PM | $900.35 | Up $0.07 | $900.35 | $900.26 | 0 |
| 01:06 PM | $900.28 | Up $0.09 | $900.28 | $900.18 | 0 |
| 01:05 PM | $900.19 | Up $0.03 | $900.19 | $900.15 | 0 |
| 01:04 PM | $900.16 | Up $0.02 | $900.29 | $900.16 | 0 |
| 01:03 PM | $900.14 | Down $ -0.07 | $900.14 | $900.03 | 0 |
| 01:02 PM | $900.21 | Up $0.03 | $900.21 | $900.18 | 0 |
| 01:01 PM | $900.18 | Up $0.01 | $900.20 | $900.10 | 0 |
| 01:00 PM | $900.17 | Down $ -0.04 | $900.19 | $900.14 | 0 |
| 12:59 PM | $900.21 | Down $ -0.24 | $900.39 | $900.21 | 0 |
| 12:58 PM | $900.45 | Down $ -0.08 | $900.58 | $900.45 | 0 |
| 12:57 PM | $900.53 | Down $ -0.08 | $900.57 | $900.51 | 0 |
| 12:56 PM | $900.61 | Up $0.03 | $900.61 | $900.51 | 0 |
| 12:55 PM | $900.58 | Up $0.20 | $900.61 | $900.44 | 0 |
| 12:54 PM | $900.38 | Down $ -0.15 | $900.55 | $900.38 | 0 |
| 12:53 PM | $900.53 | Down $ -0.21 | $900.73 | $900.53 | 0 |
| 12:52 PM | $900.74 | Down $ -0.07 | $900.77 | $900.67 | 0 |
| 12:51 PM | $900.81 | Up $0.08 | $900.83 | $900.76 | 0 |
| 12:50 PM | $900.73 | Up $0.06 | $900.82 | $900.70 | 0 |
| 12:49 PM | $900.67 | Up $0.04 | $900.82 | $900.65 | 0 |
| 12:48 PM | $900.63 | Up $0.17 | $900.63 | $900.49 | 0 |
| 12:47 PM | $900.46 | Down $ -0.08 | $900.48 | $900.42 | 0 |
| 12:46 PM | $900.54 | Down $ -0.30 | $900.78 | $900.54 | 0 |
| 12:45 PM | $900.84 | Up $0.29 | $900.84 | $900.67 | 0 |
| 12:44 PM | $900.55 | Up $0.08 | $900.55 | $900.50 | 0 |
| 12:43 PM | $900.47 | Up $0.19 | $900.47 | $900.28 | 0 |
| 12:42 PM | $900.28 | Up $0.11 | $900.35 | $900.20 | 0 |
| 12:41 PM | $900.17 | Up $0.03 | $900.21 | $900.15 | 0 |
| 12:40 PM | $900.14 | Down $ -0.16 | $900.21 | $900.14 | 0 |
| 12:39 PM | $900.30 | Up $0.02 | $900.30 | $900.25 | 0 |
| 12:38 PM | $900.28 | Up $0.10 | $900.28 | $900.20 | 0 |
| 12:37 PM | $900.18 | Down $ -0.19 | $900.30 | $900.18 | 0 |
| 12:36 PM | $900.37 | Up $0.14 | $900.37 | $900.31 | 0 |
| 12:35 PM | $900.23 | Down $ -0.17 | $900.27 | $900.10 | 0 |
| 12:34 PM | $900.40 | Down $ -0.02 | $900.47 | $900.36 | 0 |
| 12:33 PM | $900.42 | Up $0.13 | $900.47 | $900.23 | 0 |
| 12:32 PM | $900.29 | Up $0.04 | $900.30 | $900.22 | 0 |
| 12:31 PM | $900.25 | Up $0.12 | $900.29 | $900.15 | 0 |
| 12:30 PM | $900.13 | Up $0.03 | $900.16 | $900.12 | 0 |
| 12:29 PM | $900.10 | Down $ -0.01 | $900.13 | $900.07 | 0 |
| 12:28 PM | $900.11 | Down $ -0.13 | $900.20 | $900.11 | 0 |
| 12:27 PM | $900.24 | Down $ -0.33 | $900.60 | $900.24 | 0 |
| 12:26 PM | $900.57 | Down $ -0.01 | $900.62 | $900.57 | 0 |
| 12:25 PM | $900.58 | Down $ -0.14 | $900.68 | $900.58 | 0 |
| 12:24 PM | $900.72 | Up $0.07 | $900.72 | $900.55 | 0 |
| 12:23 PM | $900.65 | Up $0.06 | $900.65 | $900.39 | 0 |
| 12:22 PM | $900.59 | Up $0.13 | $900.59 | $900.44 | 0 |
| 12:21 PM | $900.46 | Up $0.06 | $900.51 | $900.46 | 0 |
| 12:20 PM | $900.40 | Up $0.11 | $900.40 | $900.15 | 0 |
| 12:19 PM | $900.29 | Up $0.13 | $900.35 | $900.27 | 0 |
| 12:18 PM | $900.16 | Down $ -0.06 | $900.30 | $900.16 | 0 |
| 12:17 PM | $900.22 | Up $0.13 | $900.22 | $900.14 | 0 |
| 12:16 PM | $900.09 | Down $ -0.08 | $900.19 | $900.08 | 0 |
| 12:15 PM | $900.17 | Up $0.13 | $900.30 | $900.06 | 0 |
| 12:14 PM | $900.04 | Down $ -0.10 | $900.10 | $899.98 | 0 |
| 12:13 PM | $900.14 | Up $0.02 | $900.16 | $900.07 | 0 |
| 12:12 PM | $900.12 | Down $ -0.05 | $900.29 | $900.12 | 0 |
| 12:11 PM | $900.17 | Down $ -0.09 | $900.18 | $900.12 | 0 |
| 12:10 PM | $900.26 | Down $ -0.21 | $900.45 | $900.26 | 0 |
| 12:09 PM | $900.47 | Up $0.07 | $900.49 | $900.43 | 0 |
| 12:08 PM | $900.40 | Down $ -0.21 | $900.60 | $900.40 | 0 |
| 12:07 PM | $900.61 | Down $ -0.01 | $900.61 | $900.55 | 0 |
| 12:06 PM | $900.62 | Up $0.04 | $900.62 | $900.53 | 0 |
| 12:05 PM | $900.58 | Up $0.05 | $900.58 | $900.50 | 0 |
| 12:04 PM | $900.53 | Up $0.16 | $900.53 | $900.40 | 0 |
| 12:03 PM | $900.37 | Down $ -0.23 | $900.49 | $900.37 | 0 |
| 12:02 PM | $900.60 | Down $ -0.05 | $900.62 | $900.51 | 0 |
| 12:01 PM | $900.65 | Down $ -0.07 | $900.71 | $900.59 | 0 |
| 12:00 PM | $900.72 | Up $0.07 | $900.77 | $900.69 | 0 |
| 11:59 AM | $900.65 | Up $0.07 | $900.69 | $900.54 | 0 |
| 11:58 AM | $900.58 | Down $ -0.17 | $900.75 | $900.58 | 0 |
| 11:57 AM | $900.75 | Up $0.04 | $900.85 | $900.75 | 0 |
| 11:56 AM | $900.71 | Down $ -0.11 | $900.86 | $900.69 | 0 |
| 11:55 AM | $900.82 | Down $ -0.32 | $901.04 | $900.82 | 0 |
| 11:54 AM | $901.14 | Down $ -0.60 | $901.73 | $901.14 | 0 |
| 11:53 AM | $901.74 | Up $0.07 | $901.74 | $901.60 | 0 |
| 11:52 AM | $901.67 | Down $ -0.14 | $901.81 | $901.67 | 0 |
| 11:51 AM | $901.81 | Down $ -0.04 | $901.83 | $901.78 | 0 |
| 11:50 AM | $901.85 | Up $0.23 | $901.85 | $901.64 | 0 |
| 11:49 AM | $901.62 | Down $ -0.10 | $901.73 | $901.62 | 0 |
| 11:48 AM | $901.72 | Down $ -0.07 | $901.72 | $901.67 | 0 |
| 11:47 AM | $901.79 | Down $ -0.05 | $901.87 | $901.79 | 0 |
| 11:46 AM | $901.84 | Down $ -0.04 | $901.91 | $901.82 | 0 |
| 11:45 AM | $901.88 | Down $ -0.20 | $902.09 | $901.88 | 0 |
| 11:44 AM | $902.08 | Up $0.22 | $902.08 | $901.72 | 0 |
| 11:43 AM | $901.86 | Up $0.02 | $902.03 | $901.85 | 0 |
| 11:42 AM | $901.84 | Up $0.00 | $901.88 | $901.80 | 0 |
| 11:41 AM | $901.84 | Up $0.14 | $901.84 | $901.63 | 0 |
| 11:40 AM | $901.70 | Up $0.29 | $901.70 | $901.42 | 0 |
| 11:39 AM | $901.41 | Up $0.22 | $901.41 | $901.16 | 0 |
| 11:38 AM | $901.19 | Up $0.00 | $901.23 | $901.14 | 0 |
| 11:37 AM | $901.19 | Down $ -0.03 | $901.22 | $901.10 | 0 |
| 11:36 AM | $901.22 | Up $0.19 | $901.22 | $900.96 | 0 |
| 11:35 AM | $901.03 | Down $ -0.07 | $901.03 | $900.96 | 0 |
| 11:34 AM | $901.10 | Down $ -0.03 | $901.10 | $901.02 | 0 |
| 11:33 AM | $901.13 | Down $ -0.04 | $901.17 | $901.13 | 0 |
| 11:32 AM | $901.17 | Down $ -0.28 | $901.39 | $901.17 | 0 |
| 11:31 AM | $901.45 | Down $ -0.19 | $901.66 | $901.45 | 0 |
| 11:30 AM | $901.64 | Up $0.22 | $901.64 | $901.55 | 0 |
| 11:29 AM | $901.42 | Down $ -0.60 | $901.97 | $901.42 | 0 |
| 11:28 AM | $902.02 | Up $0.15 | $902.02 | $901.87 | 0 |
| 11:27 AM | $901.87 | Down $ -0.03 | $901.96 | $901.82 | 0 |
| 11:26 AM | $901.90 | Down $ -0.14 | $901.93 | $901.86 | 0 |
| 11:25 AM | $902.04 | Down $ -0.04 | $902.06 | $902.04 | 0 |
| 11:24 AM | $902.08 | Down $ -0.14 | $902.26 | $902.08 | 0 |
| 11:23 AM | $902.22 | Up $0.14 | $902.22 | $902.05 | 0 |
| 11:22 AM | $902.08 | Up $0.07 | $902.08 | $902.04 | 0 |
| 11:21 AM | $902.01 | Down $ -0.13 | $902.15 | $901.93 | 0 |
| 11:20 AM | $902.14 | Down $ -0.03 | $902.26 | $902.12 | 0 |
| 11:19 AM | $902.17 | Up $0.20 | $902.17 | $902.02 | 0 |
| 11:18 AM | $901.97 | Down $ -0.05 | $902.01 | $901.97 | 0 |
| 11:17 AM | $902.02 | Up $0.10 | $902.02 | $901.84 | 0 |
| 11:16 AM | $901.92 | Up $0.07 | $901.92 | $901.72 | 0 |
| 11:15 AM | $901.85 | Down $ -0.10 | $901.94 | $901.85 | 0 |
| 11:14 AM | $901.95 | Down $ -0.21 | $902.24 | $901.95 | 0 |
| 11:13 AM | $902.16 | Down $ -0.10 | $902.21 | $902.13 | 0 |
| 11:12 AM | $902.26 | Up $0.06 | $902.26 | $902.13 | 0 |
| 11:11 AM | $902.20 | Up $0.03 | $902.26 | $902.17 | 0 |
| 11:10 AM | $902.17 | Down $ -0.23 | $902.37 | $902.17 | 0 |
| 11:09 AM | $902.40 | Up $0.21 | $902.40 | $902.03 | 0 |
| 11:08 AM | $902.19 | Down $ -0.05 | $902.19 | $902.04 | 0 |
| 11:07 AM | $902.24 | Up $0.03 | $902.45 | $902.24 | 0 |
| 11:06 AM | $902.21 | Up $0.00 | $902.24 | $902.21 | 0 |
| 11:05 AM | $902.21 | Up $0.06 | $902.26 | $902.21 | 0 |
| 11:04 AM | $902.15 | Up $0.04 | $902.31 | $902.11 | 0 |
| 11:03 AM | $902.11 | Up $0.04 | $902.12 | $902.03 | 0 |
| 11:02 AM | $902.07 | Up $0.00 | $902.07 | $901.81 | 0 |
| 11:01 AM | $902.07 | Up $0.01 | $902.07 | $902.03 | 0 |
| 11:00 AM | $902.06 | Down $ -0.11 | $902.16 | $902.02 | 0 |
| 10:59 AM | $902.17 | Down $ -0.17 | $902.25 | $902.13 | 0 |
| 10:58 AM | $902.34 | Up $0.23 | $902.34 | $901.97 | 0 |
| 10:57 AM | $902.11 | Up $0.11 | $902.24 | $902.11 | 0 |
| 10:56 AM | $902.00 | Up $0.02 | $902.01 | $901.98 | 0 |
| 10:55 AM | $901.98 | Up $0.18 | $901.98 | $901.86 | 0 |
| 10:54 AM | $901.80 | Up $0.23 | $901.80 | $901.60 | 0 |
| 10:53 AM | $901.57 | Down $ -0.03 | $901.64 | $901.53 | 0 |
| 10:52 AM | $901.60 | Down $ -0.26 | $901.75 | $901.60 | 0 |
| 10:51 AM | $901.86 | Up $0.10 | $901.88 | $901.78 | 0 |
| 10:50 AM | $901.76 | Up $0.04 | $901.81 | $901.76 | 0 |
| 10:49 AM | $901.72 | Down $ -0.04 | $901.86 | $901.72 | 0 |
| 10:48 AM | $901.76 | Down $ -0.06 | $901.81 | $901.76 | 0 |
| 10:47 AM | $901.82 | Down $ -0.27 | $901.99 | $901.82 | 0 |
| 10:46 AM | $902.09 | Down $ -0.18 | $902.26 | $902.08 | 0 |
| 10:45 AM | $902.27 | Down $ -0.14 | $902.32 | $902.16 | 0 |
| 10:44 AM | $902.41 | Down $ -0.14 | $902.50 | $902.41 | 0 |
| 10:43 AM | $902.55 | Up $0.09 | $902.70 | $902.41 | 0 |
| 10:42 AM | $902.46 | Down $ -0.19 | $902.67 | $902.46 | 0 |
| 10:41 AM | $902.65 | Down $ -0.31 | $902.85 | $902.65 | 0 |
| 10:40 AM | $902.96 | Up $0.23 | $903.02 | $902.87 | 0 |
| 10:39 AM | $902.73 | Down $ -0.04 | $902.82 | $902.68 | 0 |
| 10:38 AM | $902.77 | Up $0.06 | $902.77 | $902.64 | 0 |
| 10:37 AM | $902.71 | Up $0.11 | $902.72 | $902.60 | 0 |
| 10:36 AM | $902.60 | Up $0.04 | $902.78 | $902.59 | 0 |
| 10:35 AM | $902.56 | Down $ -0.11 | $902.64 | $902.56 | 0 |
| 10:34 AM | $902.67 | Up $0.04 | $902.67 | $902.43 | 0 |
| 10:33 AM | $902.63 | Down $ -0.19 | $902.75 | $902.63 | 0 |
| 10:32 AM | $902.82 | Down $ -0.09 | $902.91 | $902.82 | 0 |
| 10:31 AM | $902.91 | Down $ -0.03 | $903.03 | $902.80 | 0 |
| 10:30 AM | $902.94 | Down $ -0.12 | $902.98 | $902.94 | 0 |
| 10:29 AM | $903.06 | Down $ -0.02 | $903.06 | $903.02 | 0 |
| 10:28 AM | $903.08 | Up $0.09 | $903.14 | $902.99 | 0 |
| 10:27 AM | $902.99 | Up $0.17 | $902.99 | $902.71 | 0 |
| 10:26 AM | $902.82 | Up $0.04 | $902.88 | $902.82 | 0 |
| 10:25 AM | $902.78 | Up $0.40 | $902.78 | $902.63 | 0 |
| 10:24 AM | $902.38 | Up $0.01 | $902.47 | $902.36 | 0 |
| 10:23 AM | $902.37 | Up $0.42 | $902.37 | $902.02 | 0 |
| 10:22 AM | $901.95 | Up $0.00 | $902.03 | $901.95 | 0 |
| 10:21 AM | $901.95 | Up $0.07 | $902.08 | $901.95 | 0 |
| 10:20 AM | $901.88 | Down $ -0.19 | $902.01 | $901.79 | 0 |
| 10:19 AM | $902.07 | Up $0.23 | $902.07 | $901.95 | 0 |
| 10:18 AM | $901.84 | Down $ -0.09 | $901.90 | $901.79 | 0 |
| 10:17 AM | $901.93 | Down $ -0.19 | $902.17 | $901.93 | 0 |
| 10:16 AM | $902.12 | Down $ -0.11 | $902.21 | $902.11 | 0 |
| 10:15 AM | $902.23 | Down $ -0.39 | $902.68 | $902.21 | 0 |
| 10:14 AM | $902.62 | Down $ -0.15 | $902.69 | $902.60 | 0 |
| 10:13 AM | $902.77 | Down $ -0.15 | $902.93 | $902.77 | 0 |
| 10:12 AM | $902.92 | Up $0.09 | $902.96 | $902.77 | 0 |
| 10:11 AM | $902.83 | Down $ -0.26 | $903.03 | $902.83 | 0 |
| 10:10 AM | $903.09 | Down $ -0.04 | $903.20 | $903.09 | 0 |
| 10:09 AM | $903.13 | Up $0.27 | $903.19 | $902.99 | 0 |
| 10:08 AM | $902.86 | Down $ -0.32 | $903.11 | $902.86 | 0 |
| 10:07 AM | $903.18 | Down $ -0.15 | $903.43 | $903.18 | 0 |
| 10:06 AM | $903.33 | Down $ -0.27 | $903.41 | $903.32 | 0 |
| 10:05 AM | $903.60 | Up $0.19 | $903.60 | $903.42 | 0 |
| 10:04 AM | $903.41 | Down $ -0.04 | $903.44 | $903.35 | 0 |
| 10:03 AM | $903.45 | Up $0.30 | $903.45 | $903.16 | 0 |
| 10:02 AM | $903.15 | Down $ -0.25 | $903.34 | $903.15 | 0 |
| 10:01 AM | $903.40 | Down $ -0.22 | $903.60 | $903.35 | 0 |
| 10:00 AM | $903.62 | Down $ -0.19 | $903.85 | $903.61 | 0 |
| 09:59 AM | $903.81 | Up $0.06 | $903.84 | $903.81 | 0 |
| 09:58 AM | $903.75 | Up $0.30 | $903.81 | $903.46 | 0 |
| 09:57 AM | $903.45 | Down $ -0.22 | $903.54 | $903.42 | 0 |
| 09:56 AM | $903.67 | Down $ -0.26 | $903.95 | $903.67 | 0 |
| 09:55 AM | $903.93 | Down $ -0.10 | $904.11 | $903.93 | 0 |
| 09:54 AM | $904.03 | Down $ -0.40 | $904.41 | $904.03 | 0 |
| 09:53 AM | $904.43 | Down $ -0.51 | $905.01 | $904.43 | 0 |
| 09:52 AM | $904.94 | Down $ -0.43 | $905.30 | $904.94 | 0 |
| 09:51 AM | $905.37 | Down $ -0.60 | $905.85 | $905.37 | 0 |
| 09:50 AM | $905.97 | Down $ -0.50 | $906.51 | $905.97 | 0 |
| 09:49 AM | $906.47 | Up $0.12 | $906.55 | $906.42 | 0 |
| 09:48 AM | $906.35 | Up $0.09 | $906.35 | $906.25 | 0 |
| 09:47 AM | $906.26 | Down $ -0.09 | $906.33 | $906.26 | 0 |
| 09:46 AM | $906.35 | Down $ -0.40 | $906.58 | $906.35 | 0 |
| 09:45 AM | $906.75 | Up $0.13 | $906.80 | $906.46 | 0 |
| 09:44 AM | $906.62 | Down $ -0.09 | $906.90 | $906.62 | 0 |
| 09:43 AM | $906.71 | Up $0.00 | $906.81 | $906.65 | 0 |
| 09:42 AM | $906.71 | Down $ -0.47 | $907.20 | $906.71 | 0 |
| 09:41 AM | $907.18 | Up $0.06 | $907.35 | $907.18 | 0 |
| 09:40 AM | $907.12 | Up $0.11 | $907.12 | $906.96 | 0 |
| 09:39 AM | $907.01 | Up $0.11 | $907.01 | $906.77 | 0 |
| 09:38 AM | $906.90 | Down $ -0.39 | $907.30 | $906.84 | 0 |
| 09:37 AM | $907.29 | Down $ -0.04 | $907.31 | $907.25 | 0 |
| 09:36 AM | $907.33 | Down $ -0.46 | $907.74 | $907.33 | 0 |
| 09:35 AM | $907.79 | Down $ -0.14 | $908.04 | $907.79 | 0 |
| 09:34 AM | $907.93 | Up $0.12 | $907.93 | $907.52 | 0 |
| 09:33 AM | $907.81 | Down $ -0.47 | $908.27 | $907.81 | 0 |
| 09:32 AM | $908.28 | Up $0.59 | $908.28 | $907.81 | 0 |
| 09:31 AM | $907.69 | Up $0.05 | $907.69 | $907.42 | 0 |
| 09:30 AM | $907.64 | Down $ -2.32 | $909.57 | $907.60 | 0 |
| Previous close | $909.96 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23-07-2021 | $902.56 | $900.69 | $902.56 | $899.70 | 0 |
| 22-07-2021 | $909.96 | $909.57 | $911.25 | $906.82 | 0 |
| 21-07-2021 | $908.52 | $904.10 | $908.52 | $903.44 | 0 |
| 20-07-2021 | $889.86 | $885.92 | $889.86 | $885.63 | 0 |
| 19-07-2021 | $870.91 | $875.35 | $875.35 | $868.40 | 0 |
| 16-07-2021 | $908.31 | $917.16 | $918.26 | $906.78 | 0 |
| 15-07-2021 | $928.53 | $929.95 | $930.03 | $923.68 | 0 |
| 14-07-2021 | $937.82 | $936.58 | $938.07 | $933.81 | 0 |
| 13-07-2021 | $941.62 | $948.39 | $950.62 | $938.83 | 0 |
| 12-07-2021 | $938.93 | $938.59 | $939.57 | $936.10 | 0 |
| 09-07-2021 | $938.47 | $934.48 | $938.47 | $933.97 | 0 |
| 08-07-2021 | $922.30 | $920.49 | $923.05 | $920.18 | 0 |
| 07-07-2021 | $940.78 | $939.51 | $941.74 | $939.34 | 0 |
| 06-07-2021 | $953.52 | $956.51 | $957.05 | $952.80 | 0 |
| 05-07-2021 | $964.20 | $964.09 | $965.65 | $963.23 | 0 |
| 02-07-2021 | $968.39 | $963.32 | $968.39 | $961.97 | 0 |
| 30-06-2021 | $960.69 | $950.34 | $961.11 | $950.15 | 0 |
| 29-06-2021 | $946.79 | $945.58 | $947.86 | $944.29 | 0 |
| 28-06-2021 | $944.80 | $948.47 | $948.47 | $942.72 | 0 |
| 25-06-2021 | $948.51 | $949.40 | $950.45 | $946.86 | 0 |
| 24-06-2021 | $950.59 | $947.45 | $950.92 | $945.69 | 0 |
| 23-06-2021 | $945.90 | $947.13 | $948.19 | $945.90 | 0 |
| 22-06-2021 | $939.19 | $936.97 | $940.03 | $936.73 | 0 |
| 21-06-2021 | $941.93 | $943.96 | $944.15 | $939.78 | 0 |
| 18-06-2021 | $946.83 | $945.50 | $947.18 | $944.17 | 0 |
| 17-06-2021 | $948.10 | $943.83 | $948.27 | $939.49 | 0 |
| 16-06-2021 | $962.36 | $967.98 | $969.20 | $961.47 | 0 |
| 15-06-2021 | $969.32 | $966.89 | $969.93 | $965.11 | 0 |
| 14-06-2021 | $977.79 | $977.88 | $977.97 | $976.15 | 0 |
| 11-06-2021 | $979.70 | $979.70 | $979.92 | $977.34 | 0 |
Graphs are not available, please refer to the detailed table