QS&P/TSX Venture Composite Index
Find a quote
S&P/TSX Venture Composite Index
568.09 Down -9.97 (-1.76 %)
Delayed : 2022/09/26 15:32:47
- Previous close $578.06
- Opening $575.19
- Price Ask $562.98
- Price Bid $562.98
- Size Bid N/A
- Size Ask N/A
- Today High $580.75
- Today Low $565.16
- 52 Weeks High $1,025.77
- 52 Weeks Low $565.16
- Volume 22,019,171
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:33 PM | $567.89 | Down $ -0.20 | $568.10 | $567.89 | 0 |
| 03:32 PM | $568.09 | Down $ -0.19 | $568.14 | $568.06 | 0 |
| 03:31 PM | $568.28 | Down $ -0.19 | $568.44 | $568.22 | 0 |
| 03:30 PM | $568.47 | Up $0.30 | $568.47 | $568.40 | 0 |
| 03:29 PM | $568.17 | Up $0.06 | $568.18 | $568.17 | 0 |
| 03:28 PM | $568.11 | Down $ -0.03 | $568.15 | $568.07 | 0 |
| 03:27 PM | $568.14 | Up $0.16 | $568.20 | $568.04 | 0 |
| 03:26 PM | $567.98 | Up $0.22 | $568.02 | $567.84 | 0 |
| 03:25 PM | $567.76 | Down $ -0.13 | $567.89 | $567.59 | 0 |
| 03:24 PM | $567.89 | Down $ -0.25 | $568.12 | $567.89 | 0 |
| 03:23 PM | $568.14 | Down $ -0.40 | $568.24 | $568.14 | 0 |
| 03:22 PM | $568.54 | Down $ -0.14 | $568.68 | $568.54 | 0 |
| 03:21 PM | $568.68 | Up $0.08 | $568.68 | $568.59 | 0 |
| 03:20 PM | $568.60 | Down $ -0.06 | $568.65 | $568.60 | 0 |
| 03:19 PM | $568.66 | Up $0.67 | $568.66 | $568.04 | 0 |
| 03:18 PM | $567.99 | Up $0.13 | $568.00 | $567.94 | 0 |
| 03:17 PM | $567.86 | Down $ -0.06 | $567.92 | $567.77 | 0 |
| 03:16 PM | $567.92 | Up $0.06 | $567.92 | $567.88 | 0 |
| 03:15 PM | $567.86 | Up $0.06 | $567.86 | $567.82 | 0 |
| 03:14 PM | $567.80 | Down $ -0.15 | $567.87 | $567.74 | 0 |
| 03:13 PM | $567.95 | Up $0.00 | $568.10 | $567.95 | 0 |
| 03:12 PM | $567.95 | Down $ -0.12 | $568.01 | $567.95 | 0 |
| 03:11 PM | $568.07 | Down $ -0.02 | $568.16 | $568.05 | 0 |
| 03:10 PM | $568.09 | Down $ -0.01 | $568.09 | $568.01 | 0 |
| 03:09 PM | $568.10 | Down $ -0.13 | $568.23 | $568.06 | 0 |
| 03:08 PM | $568.23 | Up $0.18 | $568.23 | $568.08 | 0 |
| 03:07 PM | $568.05 | Up $0.12 | $568.06 | $567.94 | 0 |
| 03:06 PM | $567.93 | Up $0.02 | $567.97 | $567.90 | 0 |
| 03:05 PM | $567.91 | Up $0.00 | $567.94 | $567.87 | 0 |
| 03:04 PM | $567.91 | Down $ -0.01 | $567.96 | $567.91 | 0 |
| 03:03 PM | $567.92 | Up $0.05 | $567.94 | $567.86 | 0 |
| 03:02 PM | $567.87 | Up $0.07 | $567.87 | $567.70 | 0 |
| 03:01 PM | $567.80 | Up $0.10 | $567.83 | $567.77 | 0 |
| 03:00 PM | $567.70 | Down $ -0.01 | $567.76 | $567.70 | 0 |
| 02:59 PM | $567.71 | Down $ -0.01 | $567.75 | $567.68 | 0 |
| 02:58 PM | $567.72 | Down $ -0.03 | $567.83 | $567.69 | 0 |
| 02:57 PM | $567.75 | Down $ -0.01 | $567.83 | $567.73 | 0 |
| 02:56 PM | $567.76 | Up $0.65 | $567.76 | $567.11 | 0 |
| 02:55 PM | $567.11 | Up $0.17 | $567.11 | $566.92 | 0 |
| 02:54 PM | $566.94 | Down $ -0.12 | $566.94 | $566.86 | 0 |
| 02:53 PM | $567.06 | Up $0.26 | $567.06 | $566.83 | 0 |
| 02:52 PM | $566.80 | Up $0.01 | $566.80 | $566.71 | 0 |
| 02:51 PM | $566.79 | Up $0.44 | $566.79 | $566.38 | 0 |
| 02:50 PM | $566.35 | Up $0.11 | $566.35 | $566.20 | 0 |
| 02:49 PM | $566.24 | Up $0.00 | $566.33 | $566.24 | 0 |
| 02:48 PM | $566.24 | Up $0.14 | $566.24 | $566.11 | 0 |
| 02:47 PM | $566.10 | Up $0.22 | $566.10 | $565.88 | 0 |
| 02:46 PM | $565.88 | Up $0.23 | $565.88 | $565.75 | 0 |
| 02:45 PM | $565.65 | Up $0.38 | $565.72 | $565.27 | 0 |
| 02:44 PM | $565.27 | Up $0.09 | $565.27 | $565.17 | 0 |
| 02:43 PM | $565.18 | Down $ -0.19 | $565.37 | $565.16 | 0 |
| 02:42 PM | $565.37 | Down $ -0.11 | $565.45 | $565.37 | 0 |
| 02:41 PM | $565.48 | Up $0.02 | $565.51 | $565.44 | 0 |
| 02:40 PM | $565.46 | Down $ -0.27 | $565.68 | $565.44 | 0 |
| 02:39 PM | $565.73 | Up $0.00 | $565.73 | $565.65 | 0 |
| 02:38 PM | $565.73 | Down $ -0.05 | $565.82 | $565.72 | 0 |
| 02:37 PM | $565.78 | Down $ -0.14 | $565.92 | $565.78 | 0 |
| 02:36 PM | $565.92 | Up $0.04 | $565.95 | $565.92 | 0 |
| 02:35 PM | $565.88 | Down $ -0.11 | $565.89 | $565.86 | 0 |
| 02:34 PM | $565.99 | Up $0.07 | $565.99 | $565.89 | 0 |
| 02:33 PM | $565.92 | Up $0.15 | $565.93 | $565.77 | 0 |
| 02:32 PM | $565.77 | Up $0.05 | $565.77 | $565.72 | 0 |
| 02:31 PM | $565.72 | Down $ -0.11 | $565.84 | $565.72 | 0 |
| 02:30 PM | $565.83 | Up $0.00 | $565.85 | $565.78 | 0 |
| 02:29 PM | $565.83 | Down $ -0.04 | $565.87 | $565.83 | 0 |
| 02:28 PM | $565.87 | Down $ -0.11 | $565.93 | $565.87 | 0 |
| 02:27 PM | $565.98 | Up $0.24 | $565.98 | $565.72 | 0 |
| 02:26 PM | $565.74 | Down $ -0.16 | $565.90 | $565.74 | 0 |
| 02:25 PM | $565.90 | Down $ -0.19 | $566.11 | $565.90 | 0 |
| 02:24 PM | $566.09 | Up $0.04 | $566.09 | $566.03 | 0 |
| 02:23 PM | $566.05 | Up $0.10 | $566.05 | $565.98 | 0 |
| 02:22 PM | $565.95 | Down $ -0.13 | $566.12 | $565.95 | 0 |
| 02:21 PM | $566.08 | Down $ -0.15 | $566.23 | $566.08 | 0 |
| 02:20 PM | $566.23 | Down $ -0.05 | $566.27 | $566.18 | 0 |
| 02:19 PM | $566.28 | Up $0.05 | $566.28 | $566.22 | 0 |
| 02:18 PM | $566.23 | Up $0.23 | $566.37 | $566.23 | 0 |
| 02:17 PM | $566.00 | Down $ -0.11 | $566.12 | $566.00 | 0 |
| 02:16 PM | $566.11 | Up $0.00 | $566.15 | $566.11 | 0 |
| 02:15 PM | $566.11 | Down $ -0.06 | $566.20 | $566.11 | 0 |
| 02:14 PM | $566.17 | Down $ -0.04 | $566.25 | $566.17 | 0 |
| 02:13 PM | $566.21 | Up $0.16 | $566.34 | $566.21 | 0 |
| 02:12 PM | $566.05 | Up $0.12 | $566.05 | $566.02 | 0 |
| 02:11 PM | $565.93 | Up $0.02 | $565.93 | $565.88 | 0 |
| 02:10 PM | $565.91 | Down $ -0.06 | $566.01 | $565.91 | 0 |
| 02:09 PM | $565.97 | Up $0.24 | $565.97 | $565.75 | 0 |
| 02:08 PM | $565.73 | Up $0.06 | $565.74 | $565.68 | 0 |
| 02:07 PM | $565.67 | Down $ -0.04 | $565.70 | $565.67 | 0 |
| 02:06 PM | $565.71 | Up $0.08 | $565.71 | $565.62 | 0 |
| 02:05 PM | $565.63 | Down $ -0.02 | $565.66 | $565.56 | 0 |
| 02:04 PM | $565.65 | Up $0.24 | $565.65 | $565.41 | 0 |
| 02:03 PM | $565.41 | Up $0.07 | $565.43 | $565.40 | 0 |
| 02:02 PM | $565.34 | Down $ -0.11 | $565.47 | $565.34 | 0 |
| 02:01 PM | $565.45 | Down $ -0.29 | $565.65 | $565.45 | 0 |
| 02:00 PM | $565.74 | Down $ -0.13 | $565.81 | $565.74 | 0 |
| 01:59 PM | $565.87 | Down $ -0.08 | $565.97 | $565.87 | 0 |
| 01:58 PM | $565.95 | Down $ -0.16 | $566.07 | $565.95 | 0 |
| 01:57 PM | $566.11 | Up $0.15 | $566.11 | $566.02 | 0 |
| 01:56 PM | $565.96 | Up $0.09 | $565.99 | $565.92 | 0 |
| 01:55 PM | $565.87 | Down $ -0.11 | $565.97 | $565.87 | 0 |
| 01:54 PM | $565.98 | Down $ -0.04 | $566.04 | $565.85 | 0 |
| 01:53 PM | $566.02 | Up $0.03 | $566.04 | $565.97 | 0 |
| 01:52 PM | $565.99 | Up $0.04 | $565.99 | $565.94 | 0 |
| 01:51 PM | $565.95 | Down $ -0.01 | $565.95 | $565.91 | 0 |
| 01:50 PM | $565.96 | Down $ -0.15 | $566.10 | $565.96 | 0 |
| 01:49 PM | $566.11 | Down $ -0.10 | $566.20 | $566.08 | 0 |
| 01:48 PM | $566.21 | Up $0.04 | $566.21 | $566.17 | 0 |
| 01:47 PM | $566.17 | Down $ -0.02 | $566.22 | $566.17 | 0 |
| 01:46 PM | $566.19 | Down $ -0.07 | $566.36 | $566.19 | 0 |
| 01:45 PM | $566.26 | Up $0.15 | $566.26 | $566.10 | 0 |
| 01:44 PM | $566.11 | Up $0.04 | $566.11 | $566.05 | 0 |
| 01:43 PM | $566.07 | Up $0.14 | $566.09 | $565.89 | 0 |
| 01:42 PM | $565.93 | Down $ -0.08 | $566.06 | $565.93 | 0 |
| 01:41 PM | $566.01 | Down $ -0.22 | $566.15 | $566.01 | 0 |
| 01:40 PM | $566.23 | Up $0.20 | $566.23 | $566.00 | 0 |
| 01:39 PM | $566.03 | Up $0.23 | $566.08 | $565.80 | 0 |
| 01:38 PM | $565.80 | Up $0.05 | $565.80 | $565.75 | 0 |
| 01:37 PM | $565.75 | Down $ -0.05 | $565.77 | $565.75 | 0 |
| 01:36 PM | $565.80 | Down $ -0.20 | $565.92 | $565.80 | 0 |
| 01:35 PM | $566.00 | Down $ -0.27 | $566.09 | $566.00 | 0 |
| 01:34 PM | $566.27 | Up $0.14 | $566.27 | $566.03 | 0 |
| 01:33 PM | $566.13 | Down $ -0.03 | $566.16 | $566.13 | 0 |
| 01:32 PM | $566.16 | Up $0.09 | $566.18 | $566.13 | 0 |
| 01:31 PM | $566.07 | Up $0.00 | $566.07 | $566.07 | 0 |
| 01:30 PM | $566.07 | Up $0.09 | $566.07 | $565.98 | 0 |
| 01:29 PM | $565.98 | Down $ -0.09 | $566.07 | $565.98 | 0 |
| 01:28 PM | $566.07 | Down $ -0.24 | $566.17 | $566.04 | 0 |
| 01:27 PM | $566.31 | Up $0.26 | $566.31 | $566.03 | 0 |
| 01:26 PM | $566.05 | Down $ -0.19 | $566.23 | $566.05 | 0 |
| 01:25 PM | $566.24 | Down $ -0.43 | $566.67 | $566.24 | 0 |
| 01:24 PM | $566.67 | Down $ -0.08 | $566.73 | $566.67 | 0 |
| 01:23 PM | $566.75 | Down $ -0.16 | $566.81 | $566.75 | 0 |
| 01:22 PM | $566.91 | Down $ -0.16 | $566.97 | $566.91 | 0 |
| 01:21 PM | $567.07 | Down $ -0.04 | $567.11 | $567.02 | 0 |
| 01:20 PM | $567.11 | Up $0.00 | $567.17 | $567.07 | 0 |
| 01:19 PM | $567.11 | Down $ -0.15 | $567.24 | $567.11 | 0 |
| 01:18 PM | $567.26 | Down $ -0.01 | $567.30 | $567.26 | 0 |
| 01:17 PM | $567.27 | Down $ -0.11 | $567.40 | $567.27 | 0 |
| 01:16 PM | $567.38 | Down $ -0.09 | $567.45 | $567.38 | 0 |
| 01:15 PM | $567.47 | Down $ -0.13 | $567.61 | $567.47 | 0 |
| 01:14 PM | $567.60 | Down $ -0.12 | $567.66 | $567.55 | 0 |
| 01:13 PM | $567.72 | Down $ -0.24 | $568.00 | $567.72 | 0 |
| 01:12 PM | $567.96 | Down $ -0.16 | $568.12 | $567.96 | 0 |
| 01:11 PM | $568.12 | Down $ -0.05 | $568.14 | $568.09 | 0 |
| 01:10 PM | $568.17 | Down $ -0.44 | $568.36 | $568.17 | 0 |
| 01:09 PM | $568.61 | Up $0.19 | $568.61 | $568.43 | 0 |
| 01:08 PM | $568.42 | Up $0.08 | $568.46 | $568.34 | 0 |
| 01:07 PM | $568.34 | Down $ -0.05 | $568.47 | $568.34 | 0 |
| 01:06 PM | $568.39 | Down $ -0.02 | $568.41 | $568.39 | 0 |
| 01:05 PM | $568.41 | Down $ -0.17 | $568.53 | $568.41 | 0 |
| 01:04 PM | $568.58 | Down $ -0.24 | $568.83 | $568.58 | 0 |
| 01:03 PM | $568.82 | Down $ -0.07 | $568.85 | $568.82 | 0 |
| 01:02 PM | $568.89 | Down $ -0.06 | $568.97 | $568.89 | 0 |
| 01:01 PM | $568.95 | Down $ -0.26 | $569.16 | $568.95 | 0 |
| 01:00 PM | $569.21 | Down $ -0.07 | $569.24 | $569.17 | 0 |
| 12:59 PM | $569.28 | Down $ -0.21 | $569.52 | $569.28 | 0 |
| 12:58 PM | $569.49 | Down $ -0.01 | $569.54 | $569.49 | 0 |
| 12:57 PM | $569.50 | Down $ -0.06 | $569.53 | $569.50 | 0 |
| 12:56 PM | $569.56 | Up $0.18 | $569.56 | $569.39 | 0 |
| 12:55 PM | $569.38 | Up $0.20 | $569.39 | $569.20 | 0 |
| 12:54 PM | $569.18 | Up $0.02 | $569.23 | $569.18 | 0 |
| 12:53 PM | $569.16 | Up $0.16 | $569.16 | $569.05 | 0 |
| 12:52 PM | $569.00 | Up $0.02 | $569.00 | $568.96 | 0 |
| 12:51 PM | $568.98 | Up $0.21 | $568.98 | $568.73 | 0 |
| 12:50 PM | $568.77 | Down $ -0.32 | $569.04 | $568.77 | 0 |
| 12:49 PM | $569.09 | Up $0.04 | $569.13 | $569.09 | 0 |
| 12:48 PM | $569.05 | Down $ -0.11 | $569.15 | $569.05 | 0 |
| 12:47 PM | $569.16 | Up $0.00 | $569.19 | $569.08 | 0 |
| 12:46 PM | $569.16 | Down $ -0.21 | $569.37 | $569.16 | 0 |
| 12:45 PM | $569.37 | Down $ -0.30 | $569.73 | $569.37 | 0 |
| 12:44 PM | $569.67 | Down $ -0.14 | $569.69 | $569.66 | 0 |
| 12:43 PM | $569.81 | Up $0.08 | $569.81 | $569.75 | 0 |
| 12:42 PM | $569.73 | Down $ -0.10 | $569.91 | $569.73 | 0 |
| 12:41 PM | $569.83 | Down $ -0.20 | $570.00 | $569.83 | 0 |
| 12:40 PM | $570.03 | Down $ -0.01 | $570.03 | $569.97 | 0 |
| 12:39 PM | $570.04 | Down $ -0.44 | $570.36 | $570.03 | 0 |
| 12:38 PM | $570.48 | Up $0.07 | $570.48 | $570.33 | 0 |
| 12:37 PM | $570.41 | Down $ -0.10 | $570.45 | $570.33 | 0 |
| 12:36 PM | $570.51 | Down $ -0.15 | $570.65 | $570.51 | 0 |
| 12:35 PM | $570.66 | Up $0.04 | $570.66 | $570.64 | 0 |
| 12:34 PM | $570.62 | Down $ -0.21 | $570.70 | $570.62 | 0 |
| 12:33 PM | $570.83 | Down $ -0.06 | $570.89 | $570.83 | 0 |
| 12:32 PM | $570.89 | Down $ -0.20 | $571.07 | $570.89 | 0 |
| 12:31 PM | $571.09 | Down $ -0.03 | $571.10 | $571.09 | 0 |
| 12:30 PM | $571.12 | Down $ -0.05 | $571.16 | $571.02 | 0 |
| 12:29 PM | $571.17 | Down $ -0.23 | $571.21 | $571.17 | 0 |
| 12:28 PM | $571.40 | Down $ -0.45 | $571.64 | $571.40 | 0 |
| 12:27 PM | $571.85 | Up $0.05 | $571.92 | $571.85 | 0 |
| 12:26 PM | $571.80 | Down $ -0.26 | $572.04 | $571.80 | 0 |
| 12:25 PM | $572.06 | Down $ -0.04 | $572.09 | $572.06 | 0 |
| 12:24 PM | $572.10 | Up $0.08 | $572.10 | $571.99 | 0 |
| 12:23 PM | $572.02 | Down $ -0.26 | $572.28 | $571.97 | 0 |
| 12:22 PM | $572.28 | Down $ -0.07 | $572.31 | $572.27 | 0 |
| 12:21 PM | $572.35 | Down $ -0.04 | $572.39 | $572.32 | 0 |
| 12:20 PM | $572.39 | Up $0.01 | $572.39 | $572.30 | 0 |
| 12:19 PM | $572.38 | Up $0.00 | $572.38 | $572.36 | 0 |
| 12:18 PM | $572.38 | Down $ -0.26 | $572.51 | $572.38 | 0 |
| 12:17 PM | $572.64 | Down $ -0.16 | $572.69 | $572.62 | 0 |
| 12:16 PM | $572.80 | Down $ -0.17 | $572.96 | $572.80 | 0 |
| 12:15 PM | $572.97 | Down $ -0.16 | $573.16 | $572.96 | 0 |
| 12:14 PM | $573.13 | Down $ -0.11 | $573.23 | $573.13 | 0 |
| 12:13 PM | $573.24 | Up $0.06 | $573.24 | $573.12 | 0 |
| 12:12 PM | $573.18 | Down $ -0.37 | $573.55 | $573.18 | 0 |
| 12:11 PM | $573.55 | Up $0.02 | $573.55 | $573.54 | 0 |
| 12:10 PM | $573.53 | Down $ -0.15 | $573.65 | $573.53 | 0 |
| 12:09 PM | $573.68 | Down $ -0.16 | $573.88 | $573.68 | 0 |
| 12:08 PM | $573.84 | Down $ -0.41 | $574.26 | $573.84 | 0 |
| 12:07 PM | $574.25 | Down $ -0.05 | $574.30 | $574.20 | 0 |
| 12:06 PM | $574.30 | Down $ -0.14 | $574.39 | $574.30 | 0 |
| 12:05 PM | $574.44 | Down $ -0.30 | $574.62 | $574.44 | 0 |
| 12:04 PM | $574.74 | Down $ -0.55 | $574.87 | $574.74 | 0 |
| 12:03 PM | $575.29 | Down $ -0.11 | $575.41 | $575.29 | 0 |
| 12:02 PM | $575.40 | Down $ -0.32 | $575.67 | $575.40 | 0 |
| 12:01 PM | $575.72 | Up $0.02 | $575.77 | $575.61 | 0 |
| 12:00 PM | $575.70 | Down $ -0.07 | $575.86 | $575.70 | 0 |
| 11:59 AM | $575.77 | Down $ -0.03 | $575.87 | $575.77 | 0 |
| 11:58 AM | $575.80 | Up $0.03 | $575.86 | $575.80 | 0 |
| 11:57 AM | $575.77 | Down $ -0.11 | $575.77 | $575.68 | 0 |
| 11:56 AM | $575.88 | Up $0.04 | $575.88 | $575.84 | 0 |
| 11:55 AM | $575.84 | Down $ -0.26 | $576.02 | $575.84 | 0 |
| 11:54 AM | $576.10 | Down $ -0.08 | $576.13 | $576.10 | 0 |
| 11:53 AM | $576.18 | Down $ -0.04 | $576.18 | $576.15 | 0 |
| 11:52 AM | $576.22 | Up $0.10 | $576.23 | $576.22 | 0 |
| 11:51 AM | $576.12 | Down $ -0.13 | $576.41 | $576.12 | 0 |
| 11:50 AM | $576.25 | Down $ -0.16 | $576.41 | $576.25 | 0 |
| 11:49 AM | $576.41 | Up $0.07 | $576.41 | $576.38 | 0 |
| 11:48 AM | $576.34 | Down $ -0.17 | $576.50 | $576.34 | 0 |
| 11:47 AM | $576.51 | Up $0.00 | $576.59 | $576.51 | 0 |
| 11:46 AM | $576.51 | Down $ -0.16 | $576.55 | $576.51 | 0 |
| 11:45 AM | $576.67 | Down $ -0.29 | $576.85 | $576.67 | 0 |
| 11:44 AM | $576.96 | Down $ -0.15 | $577.13 | $576.96 | 0 |
| 11:43 AM | $577.11 | Up $0.03 | $577.11 | $577.05 | 0 |
| 11:42 AM | $577.08 | Down $ -0.28 | $577.44 | $577.08 | 0 |
| 11:41 AM | $577.36 | Down $ -0.07 | $577.40 | $577.36 | 0 |
| 11:40 AM | $577.43 | Down $ -0.06 | $577.50 | $577.43 | 0 |
| 11:39 AM | $577.49 | Down $ -0.19 | $577.69 | $577.49 | 0 |
| 11:38 AM | $577.68 | Up $0.02 | $577.68 | $577.66 | 0 |
| 11:37 AM | $577.66 | Up $0.03 | $577.66 | $577.60 | 0 |
| 11:36 AM | $577.63 | Up $0.07 | $577.63 | $577.48 | 0 |
| 11:35 AM | $577.56 | Down $ -0.12 | $577.56 | $577.51 | 0 |
| 11:34 AM | $577.68 | Down $ -0.41 | $578.06 | $577.61 | 0 |
| 11:33 AM | $578.09 | Down $ -0.38 | $578.46 | $578.09 | 0 |
| 11:32 AM | $578.47 | Up $0.07 | $578.47 | $578.37 | 0 |
| 11:31 AM | $578.40 | Down $ -0.04 | $578.43 | $578.39 | 0 |
| 11:30 AM | $578.44 | Down $ -0.11 | $578.53 | $578.41 | 0 |
| 11:29 AM | $578.55 | Down $ -0.04 | $578.59 | $578.48 | 0 |
| 11:28 AM | $578.59 | Down $ -0.10 | $578.66 | $578.59 | 0 |
| 11:27 AM | $578.69 | Down $ -0.05 | $578.71 | $578.68 | 0 |
| 11:26 AM | $578.74 | Down $ -0.19 | $578.89 | $578.74 | 0 |
| 11:25 AM | $578.93 | Up $0.02 | $578.94 | $578.86 | 0 |
| 11:24 AM | $578.91 | Up $0.02 | $578.91 | $578.88 | 0 |
| 11:23 AM | $578.89 | Down $ -0.05 | $578.94 | $578.89 | 0 |
| 11:22 AM | $578.94 | Up $0.00 | $578.97 | $578.94 | 0 |
| 11:21 AM | $578.94 | Up $0.11 | $578.94 | $578.83 | 0 |
| 11:20 AM | $578.83 | Up $0.05 | $578.90 | $578.83 | 0 |
| 11:19 AM | $578.78 | Down $ -0.11 | $578.89 | $578.78 | 0 |
| 11:18 AM | $578.89 | Down $ -0.47 | $579.36 | $578.89 | 0 |
| 11:17 AM | $579.36 | Up $0.02 | $579.39 | $579.33 | 0 |
| 11:16 AM | $579.34 | Up $0.18 | $579.34 | $579.10 | 0 |
| 11:15 AM | $579.16 | Down $ -0.45 | $579.54 | $579.16 | 0 |
| 11:14 AM | $579.61 | Down $ -0.16 | $579.85 | $579.61 | 0 |
| 11:13 AM | $579.77 | Up $0.36 | $579.77 | $579.59 | 0 |
| 11:12 AM | $579.41 | Up $0.52 | $579.41 | $579.09 | 0 |
| 11:11 AM | $578.89 | Down $ -0.16 | $579.07 | $578.89 | 0 |
| 11:10 AM | $579.05 | Down $ -0.35 | $579.34 | $578.94 | 0 |
| 11:09 AM | $579.40 | Down $ -0.24 | $579.58 | $579.40 | 0 |
| 11:08 AM | $579.64 | Down $ -0.21 | $579.85 | $579.57 | 0 |
| 11:07 AM | $579.85 | Up $0.05 | $579.85 | $579.78 | 0 |
| 11:06 AM | $579.80 | Down $ -0.35 | $580.13 | $579.80 | 0 |
| 11:05 AM | $580.15 | Down $ -0.21 | $580.41 | $580.15 | 0 |
| 11:04 AM | $580.36 | Down $ -0.29 | $580.64 | $580.36 | 0 |
| 11:03 AM | $580.65 | Up $0.21 | $580.65 | $580.37 | 0 |
| 11:02 AM | $580.44 | Down $ -0.08 | $580.51 | $580.44 | 0 |
| 11:01 AM | $580.52 | Up $0.15 | $580.52 | $580.42 | 0 |
| 11:00 AM | $580.37 | Down $ -0.11 | $580.37 | $580.35 | 0 |
| 10:59 AM | $580.48 | Up $0.14 | $580.48 | $580.14 | 0 |
| 10:58 AM | $580.34 | Up $0.10 | $580.34 | $580.17 | 0 |
| 10:57 AM | $580.24 | Up $0.12 | $580.31 | $580.23 | 0 |
| 10:56 AM | $580.12 | Up $0.07 | $580.12 | $580.03 | 0 |
| 10:55 AM | $580.05 | Down $ -0.01 | $580.07 | $580.03 | 0 |
| 10:54 AM | $580.06 | Down $ -0.07 | $580.17 | $580.06 | 0 |
| 10:53 AM | $580.13 | Down $ -0.03 | $580.13 | $580.03 | 0 |
| 10:52 AM | $580.16 | Down $ -0.11 | $580.41 | $580.16 | 0 |
| 10:51 AM | $580.27 | Down $ -0.01 | $580.28 | $580.08 | 0 |
| 10:50 AM | $580.28 | Up $0.10 | $580.28 | $580.17 | 0 |
| 10:49 AM | $580.18 | Down $ -0.20 | $580.21 | $580.08 | 0 |
| 10:48 AM | $580.38 | Down $ -0.10 | $580.48 | $580.36 | 0 |
| 10:47 AM | $580.48 | Up $0.10 | $580.48 | $580.19 | 0 |
| 10:46 AM | $580.38 | Down $ -0.07 | $580.42 | $580.26 | 0 |
| 10:45 AM | $580.45 | Up $0.14 | $580.50 | $580.40 | 0 |
| 10:44 AM | $580.31 | Down $ -0.01 | $580.38 | $580.30 | 0 |
| 10:43 AM | $580.32 | Up $0.09 | $580.32 | $580.26 | 0 |
| 10:42 AM | $580.23 | Down $ -0.09 | $580.31 | $580.17 | 0 |
| 10:41 AM | $580.32 | Up $0.43 | $580.41 | $579.94 | 0 |
| 10:40 AM | $579.89 | Down $ -0.30 | $579.96 | $579.89 | 0 |
| 10:39 AM | $580.19 | Up $0.10 | $580.19 | $580.15 | 0 |
| 10:38 AM | $580.09 | Up $0.30 | $580.18 | $579.89 | 0 |
| 10:37 AM | $579.79 | Up $0.01 | $579.82 | $579.76 | 0 |
| 10:36 AM | $579.78 | Down $ -0.09 | $579.86 | $579.76 | 0 |
| 10:35 AM | $579.87 | Down $ -0.44 | $580.24 | $579.83 | 0 |
| 10:34 AM | $580.31 | Up $0.04 | $580.37 | $580.29 | 0 |
| 10:33 AM | $580.27 | Down $ -0.23 | $580.48 | $580.15 | 0 |
| 10:32 AM | $580.50 | Down $ -0.24 | $580.75 | $580.46 | 0 |
| 10:31 AM | $580.74 | Up $0.11 | $580.74 | $580.58 | 0 |
| 10:30 AM | $580.63 | Up $0.09 | $580.67 | $580.56 | 0 |
| 10:29 AM | $580.54 | Up $0.20 | $580.54 | $580.34 | 0 |
| 10:28 AM | $580.34 | Down $ -0.31 | $580.62 | $580.34 | 0 |
| 10:27 AM | $580.65 | Up $0.12 | $580.65 | $580.52 | 0 |
| 10:26 AM | $580.53 | Up $0.14 | $580.53 | $580.41 | 0 |
| 10:25 AM | $580.39 | Up $0.15 | $580.39 | $580.13 | 0 |
| 10:24 AM | $580.24 | Up $0.20 | $580.24 | $580.07 | 0 |
| 10:23 AM | $580.04 | Up $0.11 | $580.06 | $580.00 | 0 |
| 10:22 AM | $579.93 | Down $ -0.13 | $580.13 | $579.93 | 0 |
| 10:21 AM | $580.06 | Up $0.33 | $580.07 | $579.80 | 0 |
| 10:20 AM | $579.73 | Up $0.16 | $579.73 | $579.58 | 0 |
| 10:19 AM | $579.57 | Up $0.19 | $579.63 | $579.52 | 0 |
| 10:18 AM | $579.38 | Up $0.47 | $579.38 | $579.01 | 0 |
| 10:17 AM | $578.91 | Up $0.69 | $578.91 | $578.45 | 0 |
| 10:16 AM | $578.22 | Up $0.45 | $578.22 | $577.94 | 0 |
| 10:15 AM | $577.77 | Down $ -0.01 | $577.85 | $577.77 | 0 |
| 10:14 AM | $577.78 | Up $0.62 | $577.78 | $577.18 | 0 |
| 10:13 AM | $577.16 | Up $0.05 | $577.30 | $577.11 | 0 |
| 10:12 AM | $577.11 | Up $0.17 | $577.11 | $576.91 | 0 |
| 10:11 AM | $576.94 | Down $ -0.73 | $577.18 | $576.94 | 0 |
| 10:10 AM | $577.67 | Down $ -0.10 | $577.73 | $577.63 | 0 |
| 10:09 AM | $577.77 | Up $0.11 | $577.77 | $577.65 | 0 |
| 10:08 AM | $577.66 | Down $ -0.07 | $577.68 | $577.62 | 0 |
| 10:07 AM | $577.73 | Up $0.14 | $577.77 | $577.73 | 0 |
| 10:06 AM | $577.59 | Up $0.35 | $577.59 | $577.24 | 0 |
| 10:05 AM | $577.24 | Up $0.44 | $577.24 | $577.00 | 0 |
| 10:04 AM | $576.80 | Up $0.20 | $576.84 | $576.66 | 0 |
| 10:03 AM | $576.60 | Down $ -0.05 | $576.78 | $576.60 | 0 |
| 10:02 AM | $576.65 | Down $ -0.05 | $576.74 | $576.57 | 0 |
| 10:01 AM | $576.70 | Down $ -0.05 | $576.74 | $576.62 | 0 |
| 10:00 AM | $576.75 | Up $0.59 | $576.75 | $576.17 | 0 |
| 09:59 AM | $576.16 | Down $ -0.08 | $576.23 | $576.11 | 0 |
| 09:58 AM | $576.24 | Up $0.43 | $576.24 | $576.01 | 0 |
| 09:57 AM | $575.81 | Up $0.15 | $575.81 | $575.51 | 0 |
| 09:56 AM | $575.66 | Down $ -0.47 | $575.79 | $575.61 | 0 |
| 09:55 AM | $576.13 | Down $ -0.09 | $576.29 | $576.13 | 0 |
| 09:54 AM | $576.22 | Up $0.36 | $576.22 | $576.06 | 0 |
| 09:53 AM | $575.86 | Up $0.02 | $575.88 | $575.77 | 0 |
| 09:52 AM | $575.84 | Up $0.12 | $575.84 | $575.26 | 0 |
| 09:51 AM | $575.72 | Down $ -0.06 | $575.72 | $575.58 | 0 |
| 09:50 AM | $575.78 | Up $0.13 | $575.78 | $575.65 | 0 |
| 09:49 AM | $575.65 | Up $0.60 | $575.65 | $575.48 | 0 |
| 09:48 AM | $575.05 | Down $ -0.10 | $575.09 | $575.05 | 0 |
| 09:47 AM | $575.15 | Down $ -0.15 | $575.37 | $575.15 | 0 |
| 09:46 AM | $575.30 | Down $ -0.27 | $575.45 | $575.30 | 0 |
| 09:45 AM | $575.57 | Down $ -0.87 | $576.30 | $575.57 | 0 |
| 09:44 AM | $576.44 | Down $ -0.42 | $577.17 | $576.44 | 0 |
| 09:43 AM | $576.86 | Down $ -0.06 | $576.90 | $576.72 | 0 |
| 09:42 AM | $576.92 | Down $ -0.13 | $577.19 | $576.92 | 0 |
| 09:41 AM | $577.05 | Down $ -0.27 | $577.39 | $577.03 | 0 |
| 09:40 AM | $577.32 | Up $0.14 | $577.32 | $576.99 | 0 |
| 09:39 AM | $577.18 | Up $0.00 | $577.22 | $577.02 | 0 |
| 09:38 AM | $577.18 | Up $0.32 | $577.18 | $576.78 | 0 |
| 09:37 AM | $576.86 | Up $0.27 | $577.01 | $576.72 | 0 |
| 09:36 AM | $576.59 | Up $1.65 | $576.59 | $576.00 | 0 |
| 09:35 AM | $574.94 | Up $0.23 | $574.94 | $574.45 | 0 |
| 09:34 AM | $574.71 | Up $0.38 | $574.71 | $574.35 | 0 |
| 09:33 AM | $574.33 | Up $0.04 | $574.33 | $573.99 | 0 |
| 09:32 AM | $574.29 | Up $0.04 | $574.29 | $574.16 | 0 |
| 09:31 AM | $574.25 | Down $ -0.06 | $574.44 | $574.25 | 0 |
| 09:30 AM | $574.31 | Down $ -3.75 | $575.19 | $574.21 | 0 |
| Previous close | $578.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23-09-2022 | $578.06 | $575.22 | $578.45 | $572.71 | 0 |
| 22-09-2022 | $602.94 | $604.47 | $605.32 | $601.52 | 0 |
| 21-09-2022 | $613.52 | $615.86 | $620.20 | $611.02 | 0 |
| 20-09-2022 | $616.72 | $618.58 | $618.92 | $613.70 | 0 |
| 19-09-2022 | $625.92 | $626.39 | $627.56 | $625.28 | 0 |
| 16-09-2022 | $630.06 | $629.63 | $631.64 | $627.37 | 0 |
| 15-09-2022 | $637.49 | $640.62 | $640.83 | $634.67 | 0 |
| 14-09-2022 | $653.87 | $651.33 | $655.12 | $650.86 | 0 |
| 13-09-2022 | $645.93 | $648.80 | $650.27 | $645.02 | 0 |
| 12-09-2022 | $659.54 | $655.30 | $659.54 | $654.46 | 0 |
| 09-09-2022 | $645.57 | $644.46 | $646.15 | $643.41 | 0 |
| 08-09-2022 | $637.14 | $639.07 | $639.07 | $634.01 | 0 |
| 07-09-2022 | $631.64 | $626.77 | $631.80 | $626.16 | 0 |
| 06-09-2022 | $623.57 | $630.56 | $631.83 | $622.84 | 0 |
| 02-09-2022 | $632.02 | $636.98 | $638.74 | $630.65 | 0 |
| 01-09-2022 | $627.14 | $622.14 | $627.27 | $622.14 | 0 |
| 31-08-2022 | $638.44 | $633.75 | $638.44 | $631.51 | 0 |
| 30-08-2022 | $635.33 | $632.63 | $635.33 | $630.78 | 0 |
| 29-08-2022 | $643.33 | $641.45 | $644.13 | $640.47 | 0 |
| 26-08-2022 | $645.92 | $646.12 | $646.67 | $643.35 | 0 |
| 25-08-2022 | $661.26 | $655.15 | $661.26 | $654.88 | 0 |
| 24-08-2022 | $659.61 | $659.96 | $660.23 | $656.69 | 0 |
| 23-08-2022 | $653.36 | $652.36 | $653.91 | $650.27 | 0 |
| 22-08-2022 | $642.70 | $640.02 | $642.70 | $639.51 | 0 |
| 19-08-2022 | $649.91 | $651.25 | $651.48 | $649.09 | 0 |
| 18-08-2022 | $662.61 | $663.35 | $664.43 | $661.60 | 0 |
| 17-08-2022 | $660.08 | $658.22 | $662.66 | $657.87 | 0 |
| 16-08-2022 | $669.57 | $671.91 | $673.48 | $667.83 | 0 |
| 15-08-2022 | $678.50 | $678.06 | $679.17 | $676.63 | 0 |
| 12-08-2022 | $680.49 | $678.49 | $680.79 | $677.25 | 0 |
Graphs are not available, please refer to the detailed table