S&P/TSX Composite
Find a quote
S&P/TSX Composite Index
20,714.48 Up 13.98 (0.07 %)
Delayed : 2023/01/27 17:10:01
- Previous close $20,700.50
- Opening $20,669.71
- Price Ask $20,673.80
- Price Bid $20,673.80
- Size Bid N/A
- Size Ask N/A
- Today High $20,762.95
- Today Low $20,621.91
- 52 Weeks High $22,213.07
- 52 Weeks Low $17,873.18
- Volume 250,946,234
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $20,714.48 | Up $0.85 | $20,714.48 | $20,714.48 | 0 |
| 03:59 PM | $20,713.63 | Up $1.76 | $20,713.63 | $20,709.59 | 0 |
| 03:58 PM | $20,711.87 | Down $ -5.71 | $20,714.65 | $20,711.87 | 0 |
| 03:57 PM | $20,717.58 | Up $0.46 | $20,718.07 | $20,717.52 | 0 |
| 03:56 PM | $20,717.12 | Up $6.05 | $20,717.17 | $20,715.52 | 0 |
| 03:55 PM | $20,711.07 | Down $ -0.89 | $20,715.86 | $20,711.07 | 0 |
| 03:54 PM | $20,711.96 | Up $5.98 | $20,711.96 | $20,706.32 | 0 |
| 03:53 PM | $20,705.98 | Down $ -1.07 | $20,708.42 | $20,705.98 | 0 |
| 03:52 PM | $20,707.05 | Down $ -5.14 | $20,711.27 | $20,707.05 | 0 |
| 03:51 PM | $20,712.19 | Down $ -1.05 | $20,715.28 | $20,712.19 | 0 |
| 03:50 PM | $20,713.24 | Down $ -2.88 | $20,719.49 | $20,713.24 | 0 |
| 03:49 PM | $20,716.12 | Up $0.18 | $20,716.12 | $20,713.39 | 0 |
| 03:48 PM | $20,715.94 | Up $0.67 | $20,715.94 | $20,713.95 | 0 |
| 03:47 PM | $20,715.27 | Up $2.77 | $20,716.31 | $20,715.27 | 0 |
| 03:46 PM | $20,712.50 | Down $ -2.99 | $20,715.06 | $20,712.50 | 0 |
| 03:45 PM | $20,715.49 | Down $ -6.71 | $20,721.29 | $20,715.49 | 0 |
| 03:44 PM | $20,722.20 | Up $1.98 | $20,723.52 | $20,722.20 | 0 |
| 03:43 PM | $20,720.22 | Down $ -5.22 | $20,723.41 | $20,720.22 | 0 |
| 03:42 PM | $20,725.44 | Down $ -5.47 | $20,728.40 | $20,725.44 | 0 |
| 03:41 PM | $20,730.91 | Up $1.42 | $20,730.91 | $20,730.57 | 0 |
| 03:40 PM | $20,729.49 | Up $5.13 | $20,729.49 | $20,725.01 | 0 |
| 03:39 PM | $20,724.36 | Down $ -0.82 | $20,724.94 | $20,724.36 | 0 |
| 03:38 PM | $20,725.18 | Down $ -5.54 | $20,730.69 | $20,725.18 | 0 |
| 03:37 PM | $20,730.72 | Up $1.22 | $20,730.95 | $20,729.48 | 0 |
| 03:36 PM | $20,729.50 | Up $3.26 | $20,729.50 | $20,725.42 | 0 |
| 03:35 PM | $20,726.24 | Down $ -2.27 | $20,727.53 | $20,726.24 | 0 |
| 03:34 PM | $20,728.51 | Up $1.26 | $20,729.03 | $20,726.24 | 0 |
| 03:33 PM | $20,727.25 | Up $2.16 | $20,727.25 | $20,725.06 | 0 |
| 03:32 PM | $20,725.09 | Up $2.81 | $20,725.09 | $20,723.91 | 0 |
| 03:31 PM | $20,722.28 | Down $ -2.32 | $20,723.25 | $20,722.28 | 0 |
| 03:30 PM | $20,724.60 | Up $1.71 | $20,727.08 | $20,724.60 | 0 |
| 03:29 PM | $20,722.89 | Down $ -0.05 | $20,722.89 | $20,722.33 | 0 |
| 03:28 PM | $20,722.94 | Up $4.11 | $20,722.94 | $20,719.47 | 0 |
| 03:27 PM | $20,718.83 | Up $0.99 | $20,719.29 | $20,717.54 | 0 |
| 03:26 PM | $20,717.84 | Down $ -2.22 | $20,719.16 | $20,717.84 | 0 |
| 03:25 PM | $20,720.06 | Down $ -3.99 | $20,725.37 | $20,720.06 | 0 |
| 03:24 PM | $20,724.05 | Up $4.48 | $20,724.05 | $20,721.12 | 0 |
| 03:23 PM | $20,719.57 | Up $5.59 | $20,719.57 | $20,716.54 | 0 |
| 03:22 PM | $20,713.98 | Down $ -3.57 | $20,715.65 | $20,713.23 | 0 |
| 03:21 PM | $20,717.55 | Up $3.65 | $20,717.55 | $20,713.26 | 0 |
| 03:20 PM | $20,713.90 | Down $ -3.89 | $20,717.69 | $20,713.90 | 0 |
| 03:19 PM | $20,717.79 | Up $0.76 | $20,718.33 | $20,716.60 | 0 |
| 03:18 PM | $20,717.03 | Up $3.07 | $20,717.56 | $20,715.56 | 0 |
| 03:17 PM | $20,713.96 | Up $2.16 | $20,713.99 | $20,711.68 | 0 |
| 03:16 PM | $20,711.80 | Up $0.07 | $20,714.28 | $20,711.80 | 0 |
| 03:15 PM | $20,711.73 | Up $3.57 | $20,711.73 | $20,708.40 | 0 |
| 03:14 PM | $20,708.16 | Down $ -6.87 | $20,714.49 | $20,708.16 | 0 |
| 03:13 PM | $20,715.03 | Down $ -3.18 | $20,717.41 | $20,715.03 | 0 |
| 03:12 PM | $20,718.21 | Down $ -9.27 | $20,724.62 | $20,716.95 | 0 |
| 03:11 PM | $20,727.48 | Up $1.30 | $20,728.50 | $20,724.81 | 0 |
| 03:10 PM | $20,726.18 | Down $ -0.17 | $20,726.93 | $20,726.18 | 0 |
| 03:09 PM | $20,726.35 | Down $ -2.22 | $20,728.57 | $20,726.19 | 0 |
| 03:08 PM | $20,728.57 | Up $1.97 | $20,730.58 | $20,726.47 | 0 |
| 03:07 PM | $20,726.60 | Up $4.79 | $20,726.60 | $20,721.18 | 0 |
| 03:06 PM | $20,721.81 | Down $ -4.27 | $20,725.98 | $20,721.76 | 0 |
| 03:05 PM | $20,726.08 | Up $3.80 | $20,726.08 | $20,723.16 | 0 |
| 03:04 PM | $20,722.28 | Up $4.11 | $20,722.80 | $20,718.81 | 0 |
| 03:03 PM | $20,718.17 | Up $0.46 | $20,718.42 | $20,718.12 | 0 |
| 03:02 PM | $20,717.71 | Up $1.24 | $20,717.71 | $20,715.92 | 0 |
| 03:01 PM | $20,716.47 | Down $ -0.35 | $20,717.76 | $20,716.41 | 0 |
| 03:00 PM | $20,716.82 | Up $2.23 | $20,717.10 | $20,715.98 | 0 |
| 02:59 PM | $20,714.59 | Up $1.11 | $20,715.77 | $20,714.11 | 0 |
| 02:58 PM | $20,713.48 | Down $ -2.00 | $20,714.05 | $20,713.48 | 0 |
| 02:57 PM | $20,715.48 | Down $ -2.30 | $20,717.76 | $20,715.48 | 0 |
| 02:56 PM | $20,717.78 | Down $ -0.14 | $20,717.78 | $20,716.88 | 0 |
| 02:55 PM | $20,717.92 | Up $3.05 | $20,717.92 | $20,715.55 | 0 |
| 02:54 PM | $20,714.87 | Up $0.81 | $20,716.20 | $20,713.23 | 0 |
| 02:53 PM | $20,714.06 | Up $0.97 | $20,714.06 | $20,713.04 | 0 |
| 02:52 PM | $20,713.09 | Down $ -3.49 | $20,715.53 | $20,713.09 | 0 |
| 02:51 PM | $20,716.58 | Down $ -3.54 | $20,719.94 | $20,716.58 | 0 |
| 02:50 PM | $20,720.12 | Up $1.02 | $20,720.12 | $20,717.53 | 0 |
| 02:49 PM | $20,719.10 | Up $0.93 | $20,719.10 | $20,717.77 | 0 |
| 02:48 PM | $20,718.17 | Up $4.29 | $20,718.17 | $20,714.63 | 0 |
| 02:47 PM | $20,713.88 | Up $0.55 | $20,715.39 | $20,713.38 | 0 |
| 02:46 PM | $20,713.33 | Up $3.07 | $20,714.17 | $20,711.55 | 0 |
| 02:45 PM | $20,710.26 | Up $0.72 | $20,710.26 | $20,708.66 | 0 |
| 02:44 PM | $20,709.54 | Up $0.49 | $20,709.83 | $20,709.15 | 0 |
| 02:43 PM | $20,709.05 | Up $0.99 | $20,709.62 | $20,708.65 | 0 |
| 02:42 PM | $20,708.06 | Down $ -0.82 | $20,708.38 | $20,707.40 | 0 |
| 02:41 PM | $20,708.88 | Down $ -0.10 | $20,709.35 | $20,708.85 | 0 |
| 02:40 PM | $20,708.98 | Down $ -0.03 | $20,709.23 | $20,708.33 | 0 |
| 02:39 PM | $20,709.01 | Up $3.34 | $20,709.01 | $20,706.78 | 0 |
| 02:38 PM | $20,705.67 | Up $1.67 | $20,705.69 | $20,704.86 | 0 |
| 02:37 PM | $20,704.00 | Down $ -1.12 | $20,704.93 | $20,704.00 | 0 |
| 02:36 PM | $20,705.12 | Up $2.04 | $20,705.50 | $20,704.39 | 0 |
| 02:35 PM | $20,703.08 | Down $ -0.34 | $20,703.93 | $20,702.88 | 0 |
| 02:34 PM | $20,703.42 | Down $ -2.18 | $20,707.05 | $20,703.42 | 0 |
| 02:33 PM | $20,705.60 | Down $ -2.53 | $20,708.59 | $20,705.60 | 0 |
| 02:32 PM | $20,708.13 | Up $2.28 | $20,708.15 | $20,704.01 | 0 |
| 02:31 PM | $20,705.85 | Down $ -0.20 | $20,709.05 | $20,705.85 | 0 |
| 02:30 PM | $20,706.05 | Down $ -1.40 | $20,708.90 | $20,706.05 | 0 |
| 02:29 PM | $20,707.45 | Down $ -1.34 | $20,708.95 | $20,706.99 | 0 |
| 02:28 PM | $20,708.79 | Up $2.45 | $20,708.79 | $20,705.77 | 0 |
| 02:27 PM | $20,706.34 | Up $0.79 | $20,706.34 | $20,704.22 | 0 |
| 02:26 PM | $20,705.55 | Up $4.27 | $20,705.55 | $20,700.84 | 0 |
| 02:25 PM | $20,701.28 | Down $ -3.59 | $20,703.47 | $20,701.28 | 0 |
| 02:24 PM | $20,704.87 | Up $0.90 | $20,705.75 | $20,704.87 | 0 |
| 02:23 PM | $20,703.97 | Down $ -0.83 | $20,704.24 | $20,703.39 | 0 |
| 02:22 PM | $20,704.80 | Up $0.20 | $20,705.16 | $20,702.31 | 0 |
| 02:21 PM | $20,704.60 | Up $0.92 | $20,705.13 | $20,704.01 | 0 |
| 02:20 PM | $20,703.68 | Down $ -2.66 | $20,707.56 | $20,703.68 | 0 |
| 02:19 PM | $20,706.34 | Up $0.53 | $20,706.36 | $20,705.23 | 0 |
| 02:18 PM | $20,705.81 | Up $3.01 | $20,706.46 | $20,703.73 | 0 |
| 02:17 PM | $20,702.80 | Up $0.43 | $20,702.94 | $20,701.34 | 0 |
| 02:16 PM | $20,702.37 | Up $0.66 | $20,702.43 | $20,701.96 | 0 |
| 02:15 PM | $20,701.71 | Up $5.65 | $20,701.71 | $20,695.92 | 0 |
| 02:14 PM | $20,696.06 | Up $5.10 | $20,696.06 | $20,690.86 | 0 |
| 02:13 PM | $20,690.96 | Up $0.70 | $20,691.40 | $20,689.33 | 0 |
| 02:12 PM | $20,690.26 | Up $0.50 | $20,690.92 | $20,689.57 | 0 |
| 02:11 PM | $20,689.76 | Down $ -1.06 | $20,689.76 | $20,686.79 | 0 |
| 02:10 PM | $20,690.82 | Up $6.08 | $20,690.99 | $20,686.91 | 0 |
| 02:09 PM | $20,684.74 | Up $2.33 | $20,684.81 | $20,681.99 | 0 |
| 02:08 PM | $20,682.41 | Down $ -6.54 | $20,688.60 | $20,682.21 | 0 |
| 02:07 PM | $20,688.95 | Down $ -3.96 | $20,692.98 | $20,688.95 | 0 |
| 02:06 PM | $20,692.91 | Down $ -1.79 | $20,694.99 | $20,692.91 | 0 |
| 02:05 PM | $20,694.70 | Down $ -3.48 | $20,699.44 | $20,694.70 | 0 |
| 02:04 PM | $20,698.18 | Up $3.52 | $20,698.78 | $20,694.17 | 0 |
| 02:03 PM | $20,694.66 | Down $ -0.12 | $20,695.52 | $20,693.47 | 0 |
| 02:02 PM | $20,694.78 | Down $ -3.58 | $20,698.10 | $20,694.24 | 0 |
| 02:01 PM | $20,698.36 | Up $3.46 | $20,699.17 | $20,693.70 | 0 |
| 02:00 PM | $20,694.90 | Up $3.19 | $20,695.12 | $20,691.41 | 0 |
| 01:59 PM | $20,691.71 | Up $1.98 | $20,692.40 | $20,689.37 | 0 |
| 01:58 PM | $20,689.73 | Up $2.69 | $20,691.47 | $20,687.64 | 0 |
| 01:57 PM | $20,687.04 | Up $3.42 | $20,687.04 | $20,684.07 | 0 |
| 01:56 PM | $20,683.62 | Up $4.79 | $20,683.62 | $20,680.85 | 0 |
| 01:55 PM | $20,678.83 | Down $ -3.47 | $20,680.87 | $20,678.83 | 0 |
| 01:54 PM | $20,682.30 | Down $ -1.22 | $20,682.67 | $20,682.18 | 0 |
| 01:53 PM | $20,683.52 | Down $ -3.30 | $20,685.73 | $20,683.52 | 0 |
| 01:52 PM | $20,686.82 | Down $ -0.04 | $20,686.82 | $20,685.31 | 0 |
| 01:51 PM | $20,686.86 | Down $ -2.72 | $20,687.99 | $20,686.86 | 0 |
| 01:50 PM | $20,689.58 | Down $ -3.79 | $20,694.03 | $20,689.58 | 0 |
| 01:49 PM | $20,693.37 | Up $0.98 | $20,693.37 | $20,691.92 | 0 |
| 01:48 PM | $20,692.39 | Down $ -0.37 | $20,692.67 | $20,691.99 | 0 |
| 01:47 PM | $20,692.76 | Up $3.04 | $20,693.96 | $20,692.30 | 0 |
| 01:46 PM | $20,689.72 | Up $2.68 | $20,689.72 | $20,686.29 | 0 |
| 01:45 PM | $20,687.04 | Up $0.86 | $20,687.04 | $20,686.21 | 0 |
| 01:44 PM | $20,686.18 | Up $5.88 | $20,686.18 | $20,679.56 | 0 |
| 01:43 PM | $20,680.30 | Down $ -2.94 | $20,680.49 | $20,679.95 | 0 |
| 01:42 PM | $20,683.24 | Down $ -6.78 | $20,688.79 | $20,683.23 | 0 |
| 01:41 PM | $20,690.02 | Down $ -7.05 | $20,695.06 | $20,690.02 | 0 |
| 01:40 PM | $20,697.07 | Down $ -0.57 | $20,699.31 | $20,697.07 | 0 |
| 01:39 PM | $20,697.64 | Down $ -0.61 | $20,697.83 | $20,697.01 | 0 |
| 01:38 PM | $20,698.25 | Up $2.82 | $20,698.25 | $20,697.44 | 0 |
| 01:37 PM | $20,695.43 | Down $ -1.58 | $20,696.52 | $20,695.34 | 0 |
| 01:36 PM | $20,697.01 | Down $ -0.27 | $20,697.01 | $20,696.66 | 0 |
| 01:35 PM | $20,697.28 | Up $0.26 | $20,698.74 | $20,697.28 | 0 |
| 01:34 PM | $20,697.02 | Down $ -0.99 | $20,698.35 | $20,696.10 | 0 |
| 01:33 PM | $20,698.01 | Up $1.11 | $20,698.16 | $20,696.68 | 0 |
| 01:32 PM | $20,696.90 | Up $0.61 | $20,697.16 | $20,696.25 | 0 |
| 01:31 PM | $20,696.29 | Up $1.84 | $20,696.46 | $20,696.01 | 0 |
| 01:30 PM | $20,694.45 | Up $1.36 | $20,694.45 | $20,693.02 | 0 |
| 01:29 PM | $20,693.09 | Up $0.32 | $20,693.92 | $20,692.88 | 0 |
| 01:28 PM | $20,692.77 | Down $ -0.19 | $20,692.77 | $20,691.35 | 0 |
| 01:27 PM | $20,692.96 | Up $1.50 | $20,692.96 | $20,691.21 | 0 |
| 01:26 PM | $20,691.46 | Down $ -0.28 | $20,691.46 | $20,690.34 | 0 |
| 01:25 PM | $20,691.74 | Down $ -4.16 | $20,695.26 | $20,691.74 | 0 |
| 01:24 PM | $20,695.90 | Down $ -1.04 | $20,696.12 | $20,694.68 | 0 |
| 01:23 PM | $20,696.94 | Up $3.12 | $20,696.94 | $20,695.08 | 0 |
| 01:22 PM | $20,693.82 | Up $1.29 | $20,694.36 | $20,693.82 | 0 |
| 01:21 PM | $20,692.53 | Down $ -1.05 | $20,693.54 | $20,691.82 | 0 |
| 01:20 PM | $20,693.58 | Down $ -1.41 | $20,694.69 | $20,693.58 | 0 |
| 01:19 PM | $20,694.99 | Up $3.58 | $20,694.99 | $20,692.44 | 0 |
| 01:18 PM | $20,691.41 | Up $0.83 | $20,691.41 | $20,689.13 | 0 |
| 01:17 PM | $20,690.58 | Down $ -0.67 | $20,691.33 | $20,690.58 | 0 |
| 01:16 PM | $20,691.25 | Down $ -6.02 | $20,697.42 | $20,691.25 | 0 |
| 01:15 PM | $20,697.27 | Down $ -5.99 | $20,702.74 | $20,697.27 | 0 |
| 01:14 PM | $20,703.26 | Up $1.29 | $20,703.26 | $20,700.87 | 0 |
| 01:13 PM | $20,701.97 | Up $0.30 | $20,702.82 | $20,701.61 | 0 |
| 01:12 PM | $20,701.67 | Down $ -0.15 | $20,701.76 | $20,700.98 | 0 |
| 01:11 PM | $20,701.82 | Up $1.41 | $20,702.99 | $20,701.82 | 0 |
| 01:10 PM | $20,700.41 | Down $ -4.15 | $20,702.54 | $20,700.41 | 0 |
| 01:09 PM | $20,704.56 | Down $ -0.23 | $20,705.17 | $20,703.24 | 0 |
| 01:08 PM | $20,704.79 | Down $ -2.72 | $20,707.88 | $20,704.79 | 0 |
| 01:07 PM | $20,707.51 | Down $ -2.26 | $20,709.91 | $20,707.51 | 0 |
| 01:06 PM | $20,709.77 | Up $1.90 | $20,709.77 | $20,707.55 | 0 |
| 01:05 PM | $20,707.87 | Up $3.50 | $20,708.52 | $20,705.31 | 0 |
| 01:04 PM | $20,704.37 | Up $1.91 | $20,704.41 | $20,703.01 | 0 |
| 01:03 PM | $20,702.46 | Up $0.58 | $20,702.87 | $20,702.39 | 0 |
| 01:02 PM | $20,701.88 | Down $ -0.98 | $20,701.88 | $20,698.23 | 0 |
| 01:01 PM | $20,702.86 | Down $ -9.83 | $20,712.34 | $20,702.86 | 0 |
| 01:00 PM | $20,712.69 | Down $ -0.73 | $20,713.77 | $20,710.70 | 0 |
| 12:59 PM | $20,713.42 | Down $ -5.20 | $20,719.10 | $20,713.42 | 0 |
| 12:58 PM | $20,718.62 | Up $5.47 | $20,718.62 | $20,714.43 | 0 |
| 12:57 PM | $20,713.15 | Up $0.37 | $20,713.15 | $20,710.39 | 0 |
| 12:56 PM | $20,712.78 | Down $ -3.72 | $20,716.21 | $20,712.78 | 0 |
| 12:55 PM | $20,716.50 | Up $0.63 | $20,716.50 | $20,714.00 | 0 |
| 12:54 PM | $20,715.87 | Down $ -1.36 | $20,715.88 | $20,714.59 | 0 |
| 12:53 PM | $20,717.23 | Up $5.21 | $20,717.23 | $20,713.31 | 0 |
| 12:52 PM | $20,712.02 | Up $3.09 | $20,712.02 | $20,708.99 | 0 |
| 12:51 PM | $20,708.93 | Up $0.53 | $20,708.93 | $20,707.88 | 0 |
| 12:50 PM | $20,708.40 | Down $ -0.28 | $20,709.56 | $20,707.99 | 0 |
| 12:49 PM | $20,708.68 | Up $2.41 | $20,708.68 | $20,707.11 | 0 |
| 12:48 PM | $20,706.27 | Up $0.83 | $20,706.27 | $20,702.90 | 0 |
| 12:47 PM | $20,705.44 | Up $4.02 | $20,705.44 | $20,703.19 | 0 |
| 12:46 PM | $20,701.42 | Up $1.34 | $20,701.42 | $20,699.80 | 0 |
| 12:45 PM | $20,700.08 | Up $1.29 | $20,700.08 | $20,698.60 | 0 |
| 12:44 PM | $20,698.79 | Down $ -0.25 | $20,701.12 | $20,698.79 | 0 |
| 12:43 PM | $20,699.04 | Up $0.28 | $20,699.38 | $20,699.04 | 0 |
| 12:42 PM | $20,698.76 | Down $ -7.17 | $20,704.65 | $20,698.76 | 0 |
| 12:41 PM | $20,705.93 | Down $ -1.88 | $20,708.31 | $20,705.93 | 0 |
| 12:40 PM | $20,707.81 | Up $2.80 | $20,707.81 | $20,704.60 | 0 |
| 12:39 PM | $20,705.01 | Down $ -1.15 | $20,706.59 | $20,705.01 | 0 |
| 12:38 PM | $20,706.16 | Up $2.36 | $20,706.16 | $20,704.59 | 0 |
| 12:37 PM | $20,703.80 | Down $ -1.20 | $20,705.97 | $20,703.80 | 0 |
| 12:36 PM | $20,705.00 | Down $ -0.72 | $20,707.09 | $20,705.00 | 0 |
| 12:35 PM | $20,705.72 | Up $3.71 | $20,705.72 | $20,702.71 | 0 |
| 12:34 PM | $20,702.01 | Up $2.89 | $20,702.36 | $20,698.17 | 0 |
| 12:33 PM | $20,699.12 | Up $0.37 | $20,699.60 | $20,698.53 | 0 |
| 12:32 PM | $20,698.75 | Up $0.90 | $20,699.18 | $20,698.09 | 0 |
| 12:31 PM | $20,697.85 | Up $0.89 | $20,699.12 | $20,697.62 | 0 |
| 12:30 PM | $20,696.96 | Up $0.17 | $20,696.96 | $20,694.73 | 0 |
| 12:29 PM | $20,696.79 | Down $ -3.07 | $20,700.30 | $20,696.79 | 0 |
| 12:28 PM | $20,699.86 | Up $1.91 | $20,699.86 | $20,698.78 | 0 |
| 12:27 PM | $20,697.95 | Down $ -7.38 | $20,704.15 | $20,697.74 | 0 |
| 12:26 PM | $20,705.33 | Down $ -6.02 | $20,711.12 | $20,705.33 | 0 |
| 12:25 PM | $20,711.35 | Up $1.12 | $20,712.42 | $20,709.72 | 0 |
| 12:24 PM | $20,710.23 | Up $0.33 | $20,711.20 | $20,709.70 | 0 |
| 12:23 PM | $20,709.90 | Up $3.12 | $20,709.90 | $20,706.66 | 0 |
| 12:22 PM | $20,706.78 | Down $ -3.02 | $20,709.79 | $20,705.76 | 0 |
| 12:21 PM | $20,709.80 | Down $ -1.56 | $20,711.25 | $20,709.80 | 0 |
| 12:20 PM | $20,711.36 | Down $ -1.96 | $20,713.27 | $20,711.36 | 0 |
| 12:19 PM | $20,713.32 | Down $ -3.46 | $20,718.46 | $20,713.32 | 0 |
| 12:18 PM | $20,716.78 | Up $3.64 | $20,716.78 | $20,713.14 | 0 |
| 12:17 PM | $20,713.14 | Down $ -1.28 | $20,715.02 | $20,713.14 | 0 |
| 12:16 PM | $20,714.42 | Up $1.61 | $20,714.81 | $20,713.78 | 0 |
| 12:15 PM | $20,712.81 | Up $10.41 | $20,712.81 | $20,702.68 | 0 |
| 12:14 PM | $20,702.40 | Up $4.67 | $20,702.40 | $20,698.08 | 0 |
| 12:13 PM | $20,697.73 | Up $7.54 | $20,697.73 | $20,691.58 | 0 |
| 12:12 PM | $20,690.19 | Up $3.19 | $20,690.19 | $20,686.44 | 0 |
| 12:11 PM | $20,687.00 | Down $ -4.49 | $20,690.71 | $20,687.00 | 0 |
| 12:10 PM | $20,691.49 | Down $ -1.28 | $20,691.49 | $20,690.70 | 0 |
| 12:09 PM | $20,692.77 | Down $ -2.62 | $20,695.80 | $20,692.77 | 0 |
| 12:08 PM | $20,695.39 | Down $ -1.67 | $20,698.17 | $20,695.39 | 0 |
| 12:07 PM | $20,697.06 | Up $0.02 | $20,698.92 | $20,697.06 | 0 |
| 12:06 PM | $20,697.04 | Down $ -0.24 | $20,697.28 | $20,696.30 | 0 |
| 12:05 PM | $20,697.28 | Up $2.50 | $20,697.28 | $20,693.98 | 0 |
| 12:04 PM | $20,694.78 | Down $ -5.23 | $20,700.28 | $20,694.78 | 0 |
| 12:03 PM | $20,700.01 | Down $ -0.33 | $20,701.00 | $20,700.01 | 0 |
| 12:02 PM | $20,700.34 | Up $2.79 | $20,701.57 | $20,699.30 | 0 |
| 12:01 PM | $20,697.55 | Up $9.36 | $20,697.55 | $20,688.80 | 0 |
| 12:00 PM | $20,688.19 | Down $ -7.85 | $20,695.63 | $20,688.19 | 0 |
| 11:59 AM | $20,696.04 | Down $ -0.34 | $20,697.79 | $20,695.82 | 0 |
| 11:58 AM | $20,696.38 | Up $3.13 | $20,696.38 | $20,693.59 | 0 |
| 11:57 AM | $20,693.25 | Up $3.60 | $20,693.25 | $20,690.54 | 0 |
| 11:56 AM | $20,689.65 | Up $1.31 | $20,689.92 | $20,686.73 | 0 |
| 11:55 AM | $20,688.34 | Down $ -3.66 | $20,690.99 | $20,687.87 | 0 |
| 11:54 AM | $20,692.00 | Down $ -1.82 | $20,694.83 | $20,692.00 | 0 |
| 11:53 AM | $20,693.82 | Up $2.90 | $20,694.23 | $20,691.68 | 0 |
| 11:52 AM | $20,690.92 | Down $ -2.13 | $20,694.32 | $20,690.92 | 0 |
| 11:51 AM | $20,693.05 | Down $ -1.13 | $20,694.70 | $20,693.05 | 0 |
| 11:50 AM | $20,694.18 | Up $1.72 | $20,694.18 | $20,690.83 | 0 |
| 11:49 AM | $20,692.46 | Down $ -5.70 | $20,693.28 | $20,692.20 | 0 |
| 11:48 AM | $20,698.16 | Up $3.86 | $20,700.17 | $20,697.41 | 0 |
| 11:47 AM | $20,694.30 | Down $ -2.60 | $20,699.09 | $20,694.30 | 0 |
| 11:46 AM | $20,696.90 | Up $2.86 | $20,696.90 | $20,691.13 | 0 |
| 11:45 AM | $20,694.04 | Down $ -2.04 | $20,694.94 | $20,694.04 | 0 |
| 11:44 AM | $20,696.08 | Down $ -1.12 | $20,697.76 | $20,695.54 | 0 |
| 11:43 AM | $20,697.20 | Up $0.21 | $20,698.66 | $20,697.20 | 0 |
| 11:42 AM | $20,696.99 | Up $0.31 | $20,696.99 | $20,694.33 | 0 |
| 11:41 AM | $20,696.68 | Up $5.67 | $20,696.68 | $20,691.27 | 0 |
| 11:40 AM | $20,691.01 | Up $6.29 | $20,691.01 | $20,686.34 | 0 |
| 11:39 AM | $20,684.72 | Down $ -3.30 | $20,686.00 | $20,684.72 | 0 |
| 11:38 AM | $20,688.02 | Up $2.99 | $20,688.02 | $20,683.77 | 0 |
| 11:37 AM | $20,685.03 | Down $ -1.75 | $20,687.16 | $20,685.03 | 0 |
| 11:36 AM | $20,686.78 | Down $ -2.33 | $20,687.97 | $20,686.78 | 0 |
| 11:35 AM | $20,689.11 | Down $ -1.72 | $20,692.54 | $20,689.11 | 0 |
| 11:34 AM | $20,690.83 | Up $5.87 | $20,690.83 | $20,685.86 | 0 |
| 11:33 AM | $20,684.96 | Up $3.67 | $20,684.96 | $20,682.68 | 0 |
| 11:32 AM | $20,681.29 | Up $3.34 | $20,681.29 | $20,677.69 | 0 |
| 11:31 AM | $20,677.95 | Up $6.24 | $20,677.95 | $20,672.00 | 0 |
| 11:30 AM | $20,671.71 | Up $0.90 | $20,672.89 | $20,671.00 | 0 |
| 11:29 AM | $20,670.81 | Down $ -3.33 | $20,675.50 | $20,670.81 | 0 |
| 11:28 AM | $20,674.14 | Up $2.79 | $20,674.14 | $20,670.63 | 0 |
| 11:27 AM | $20,671.35 | Up $1.41 | $20,671.35 | $20,669.29 | 0 |
| 11:26 AM | $20,669.94 | Up $4.15 | $20,669.94 | $20,664.34 | 0 |
| 11:25 AM | $20,665.79 | Down $ -0.48 | $20,666.91 | $20,663.99 | 0 |
| 11:24 AM | $20,666.27 | Up $2.88 | $20,666.27 | $20,662.88 | 0 |
| 11:23 AM | $20,663.39 | Up $0.96 | $20,663.76 | $20,662.74 | 0 |
| 11:22 AM | $20,662.43 | Down $ -2.36 | $20,665.27 | $20,662.43 | 0 |
| 11:21 AM | $20,664.79 | Down $ -0.06 | $20,665.64 | $20,663.97 | 0 |
| 11:20 AM | $20,664.85 | Up $4.73 | $20,664.85 | $20,660.48 | 0 |
| 11:19 AM | $20,660.12 | Up $1.16 | $20,660.12 | $20,659.51 | 0 |
| 11:18 AM | $20,658.96 | Up $3.62 | $20,658.96 | $20,655.77 | 0 |
| 11:17 AM | $20,655.34 | Up $0.92 | $20,656.84 | $20,653.41 | 0 |
| 11:16 AM | $20,654.42 | Up $10.54 | $20,654.42 | $20,648.25 | 0 |
| 11:15 AM | $20,643.88 | Up $5.33 | $20,643.88 | $20,638.54 | 0 |
| 11:14 AM | $20,638.55 | Down $ -3.03 | $20,640.72 | $20,638.55 | 0 |
| 11:13 AM | $20,641.58 | Down $ -3.80 | $20,645.79 | $20,641.58 | 0 |
| 11:12 AM | $20,645.38 | Up $6.88 | $20,645.38 | $20,638.77 | 0 |
| 11:11 AM | $20,638.50 | Up $2.72 | $20,638.50 | $20,635.78 | 0 |
| 11:10 AM | $20,635.78 | Down $ -1.21 | $20,638.51 | $20,635.78 | 0 |
| 11:09 AM | $20,636.99 | Up $1.65 | $20,636.99 | $20,633.73 | 0 |
| 11:08 AM | $20,635.34 | Down $ -11.25 | $20,646.38 | $20,635.34 | 0 |
| 11:07 AM | $20,646.59 | Down $ -4.00 | $20,652.81 | $20,646.59 | 0 |
| 11:06 AM | $20,650.59 | Up $6.97 | $20,650.59 | $20,644.96 | 0 |
| 11:05 AM | $20,643.62 | Up $9.25 | $20,643.62 | $20,636.97 | 0 |
| 11:04 AM | $20,634.37 | Down $ -2.65 | $20,635.10 | $20,633.02 | 0 |
| 11:03 AM | $20,637.02 | Up $2.85 | $20,638.25 | $20,636.31 | 0 |
| 11:02 AM | $20,634.17 | Down $ -6.72 | $20,640.42 | $20,634.17 | 0 |
| 11:01 AM | $20,640.89 | Down $ -2.35 | $20,640.89 | $20,640.20 | 0 |
| 11:00 AM | $20,643.24 | Up $5.22 | $20,643.24 | $20,637.38 | 0 |
| 10:59 AM | $20,638.02 | Up $0.86 | $20,638.02 | $20,635.52 | 0 |
| 10:58 AM | $20,637.16 | Up $13.43 | $20,637.16 | $20,628.29 | 0 |
| 10:57 AM | $20,623.73 | Down $ -2.51 | $20,623.73 | $20,622.57 | 0 |
| 10:56 AM | $20,626.24 | Up $2.61 | $20,626.24 | $20,621.91 | 0 |
| 10:55 AM | $20,623.63 | Down $ -9.48 | $20,630.65 | $20,623.63 | 0 |
| 10:54 AM | $20,633.11 | Down $ -2.71 | $20,634.44 | $20,633.11 | 0 |
| 10:53 AM | $20,635.82 | Down $ -3.74 | $20,637.65 | $20,635.59 | 0 |
| 10:52 AM | $20,639.56 | Down $ -3.01 | $20,643.52 | $20,639.56 | 0 |
| 10:51 AM | $20,642.57 | Down $ -4.58 | $20,647.43 | $20,642.57 | 0 |
| 10:50 AM | $20,647.15 | Down $ -3.47 | $20,651.83 | $20,647.15 | 0 |
| 10:49 AM | $20,650.62 | Down $ -4.23 | $20,653.19 | $20,647.86 | 0 |
| 10:48 AM | $20,654.85 | Down $ -2.02 | $20,657.49 | $20,654.85 | 0 |
| 10:47 AM | $20,656.87 | Down $ -11.05 | $20,661.55 | $20,653.68 | 0 |
| 10:46 AM | $20,667.92 | Down $ -13.51 | $20,680.84 | $20,667.92 | 0 |
| 10:45 AM | $20,681.43 | Down $ -4.06 | $20,684.16 | $20,681.43 | 0 |
| 10:44 AM | $20,685.49 | Down $ -2.12 | $20,688.18 | $20,684.30 | 0 |
| 10:43 AM | $20,687.61 | Down $ -12.16 | $20,695.69 | $20,687.24 | 0 |
| 10:42 AM | $20,699.77 | Down $ -2.89 | $20,701.71 | $20,699.77 | 0 |
| 10:41 AM | $20,702.66 | Up $1.42 | $20,702.96 | $20,699.97 | 0 |
| 10:40 AM | $20,701.24 | Down $ -8.84 | $20,704.49 | $20,701.24 | 0 |
| 10:39 AM | $20,710.08 | Down $ -5.62 | $20,714.97 | $20,709.96 | 0 |
| 10:38 AM | $20,715.70 | Up $5.59 | $20,716.37 | $20,714.03 | 0 |
| 10:37 AM | $20,710.11 | Up $4.68 | $20,710.90 | $20,707.71 | 0 |
| 10:36 AM | $20,705.43 | Up $8.48 | $20,709.11 | $20,699.82 | 0 |
| 10:35 AM | $20,696.95 | Up $2.64 | $20,697.52 | $20,694.55 | 0 |
| 10:34 AM | $20,694.31 | Down $ -12.85 | $20,704.82 | $20,694.31 | 0 |
| 10:33 AM | $20,707.16 | Up $1.56 | $20,708.47 | $20,705.32 | 0 |
| 10:32 AM | $20,705.60 | Down $ -4.16 | $20,709.90 | $20,705.29 | 0 |
| 10:31 AM | $20,709.76 | Up $6.42 | $20,709.76 | $20,705.30 | 0 |
| 10:30 AM | $20,703.34 | Down $ -0.18 | $20,703.76 | $20,701.49 | 0 |
| 10:29 AM | $20,703.52 | Down $ -3.27 | $20,706.05 | $20,703.52 | 0 |
| 10:28 AM | $20,706.79 | Down $ -1.09 | $20,707.14 | $20,704.56 | 0 |
| 10:27 AM | $20,707.88 | Up $2.57 | $20,708.82 | $20,704.91 | 0 |
| 10:26 AM | $20,705.31 | Down $ -10.58 | $20,714.07 | $20,705.31 | 0 |
| 10:25 AM | $20,715.89 | Up $1.39 | $20,715.89 | $20,713.81 | 0 |
| 10:24 AM | $20,714.50 | Down $ -1.63 | $20,718.01 | $20,712.58 | 0 |
| 10:23 AM | $20,716.13 | Down $ -4.89 | $20,718.78 | $20,715.82 | 0 |
| 10:22 AM | $20,721.02 | Down $ -14.40 | $20,728.61 | $20,719.80 | 0 |
| 10:21 AM | $20,735.42 | Down $ -4.28 | $20,737.95 | $20,735.42 | 0 |
| 10:20 AM | $20,739.70 | Down $ -3.44 | $20,743.75 | $20,739.70 | 0 |
| 10:19 AM | $20,743.14 | Down $ -5.56 | $20,748.03 | $20,743.14 | 0 |
| 10:18 AM | $20,748.70 | Up $1.27 | $20,748.70 | $20,745.62 | 0 |
| 10:17 AM | $20,747.43 | Down $ -1.39 | $20,749.96 | $20,747.43 | 0 |
| 10:16 AM | $20,748.82 | Up $4.11 | $20,749.80 | $20,746.90 | 0 |
| 10:15 AM | $20,744.71 | Down $ -5.46 | $20,749.23 | $20,744.71 | 0 |
| 10:14 AM | $20,750.17 | Down $ -0.63 | $20,750.51 | $20,749.06 | 0 |
| 10:13 AM | $20,750.80 | Down $ -1.71 | $20,753.20 | $20,750.80 | 0 |
| 10:12 AM | $20,752.51 | Down $ -9.84 | $20,762.58 | $20,752.51 | 0 |
| 10:11 AM | $20,762.35 | Up $0.27 | $20,762.95 | $20,761.30 | 0 |
| 10:10 AM | $20,762.08 | Up $5.97 | $20,762.08 | $20,753.78 | 0 |
| 10:09 AM | $20,756.11 | Down $ -3.85 | $20,759.05 | $20,756.02 | 0 |
| 10:08 AM | $20,759.96 | Up $3.25 | $20,760.99 | $20,757.80 | 0 |
| 10:07 AM | $20,756.71 | Up $8.30 | $20,756.71 | $20,748.28 | 0 |
| 10:06 AM | $20,748.41 | Up $11.29 | $20,748.41 | $20,737.44 | 0 |
| 10:05 AM | $20,737.12 | Up $1.08 | $20,737.12 | $20,734.02 | 0 |
| 10:04 AM | $20,736.04 | Up $4.94 | $20,736.04 | $20,732.55 | 0 |
| 10:03 AM | $20,731.10 | Up $2.94 | $20,731.10 | $20,728.82 | 0 |
| 10:02 AM | $20,728.16 | Up $8.70 | $20,728.85 | $20,719.24 | 0 |
| 10:01 AM | $20,719.46 | Up $13.30 | $20,719.46 | $20,706.29 | 0 |
| 10:00 AM | $20,706.16 | Down $ -9.68 | $20,718.02 | $20,706.16 | 0 |
| 09:59 AM | $20,715.84 | Down $ -0.36 | $20,716.05 | $20,714.37 | 0 |
| 09:58 AM | $20,716.20 | Down $ -2.83 | $20,717.71 | $20,713.36 | 0 |
| 09:57 AM | $20,719.03 | Down $ -2.78 | $20,723.01 | $20,719.03 | 0 |
| 09:56 AM | $20,721.81 | Down $ -1.94 | $20,726.12 | $20,721.81 | 0 |
| 09:55 AM | $20,723.75 | Up $1.57 | $20,725.75 | $20,723.75 | 0 |
| 09:54 AM | $20,722.18 | Up $0.88 | $20,722.18 | $20,719.09 | 0 |
| 09:53 AM | $20,721.30 | Up $1.09 | $20,722.06 | $20,717.42 | 0 |
| 09:52 AM | $20,720.21 | Up $3.07 | $20,720.21 | $20,717.39 | 0 |
| 09:51 AM | $20,717.14 | Up $2.63 | $20,717.14 | $20,713.54 | 0 |
| 09:50 AM | $20,714.51 | Up $6.66 | $20,714.51 | $20,710.22 | 0 |
| 09:49 AM | $20,707.85 | Down $ -5.95 | $20,715.36 | $20,707.85 | 0 |
| 09:48 AM | $20,713.80 | Up $5.23 | $20,714.62 | $20,710.29 | 0 |
| 09:47 AM | $20,708.57 | Up $6.52 | $20,708.57 | $20,702.52 | 0 |
| 09:46 AM | $20,702.05 | Up $1.11 | $20,702.89 | $20,701.77 | 0 |
| 09:45 AM | $20,700.94 | Up $5.57 | $20,702.75 | $20,693.77 | 0 |
| 09:44 AM | $20,695.37 | Down $ -2.05 | $20,699.73 | $20,694.33 | 0 |
| 09:43 AM | $20,697.42 | Up $2.50 | $20,699.47 | $20,694.51 | 0 |
| 09:42 AM | $20,694.92 | Up $6.08 | $20,694.92 | $20,687.67 | 0 |
| 09:41 AM | $20,688.84 | Up $1.94 | $20,691.26 | $20,687.93 | 0 |
| 09:40 AM | $20,686.90 | Up $0.32 | $20,686.90 | $20,682.45 | 0 |
| 09:39 AM | $20,686.58 | Up $5.25 | $20,691.26 | $20,686.58 | 0 |
| 09:38 AM | $20,681.33 | Up $3.02 | $20,681.33 | $20,678.90 | 0 |
| 09:37 AM | $20,678.31 | Down $ -3.01 | $20,679.84 | $20,675.40 | 0 |
| 09:36 AM | $20,681.32 | Up $8.02 | $20,681.32 | $20,673.99 | 0 |
| 09:35 AM | $20,673.30 | Down $ -2.47 | $20,673.30 | $20,666.78 | 0 |
| 09:34 AM | $20,675.77 | Up $14.41 | $20,675.77 | $20,662.65 | 0 |
| 09:33 AM | $20,661.36 | Down $ -0.81 | $20,666.38 | $20,661.36 | 0 |
| 09:32 AM | $20,662.17 | Down $ -10.69 | $20,670.18 | $20,662.17 | 0 |
| 09:31 AM | $20,672.86 | Up $9.14 | $20,672.86 | $20,667.42 | 0 |
| 09:30 AM | $20,663.72 | Down $ -36.78 | $20,672.64 | $20,663.72 | 0 |
| Previous close | $20,700.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27-01-2023 | $20,714.48 | $20,695.63 | $20,730.95 | $20,678.83 | 0 |
| 26-01-2023 | $20,700.50 | $20,603.38 | $20,700.50 | $20,603.28 | 0 |
| 25-01-2023 | $20,599.60 | $20,551.56 | $20,634.27 | $20,541.36 | 0 |
| 24-01-2023 | $20,629.55 | $20,608.48 | $20,653.17 | $20,586.93 | 0 |
| 23-01-2023 | $20,631.58 | $20,605.89 | $20,641.67 | $20,557.20 | 0 |
| 20-01-2023 | $20,503.21 | $20,429.80 | $20,517.09 | $20,419.83 | 0 |
| 19-01-2023 | $20,341.44 | $20,284.29 | $20,406.46 | $20,284.29 | 0 |
| 18-01-2023 | $20,376.23 | $20,470.26 | $20,477.61 | $20,376.23 | 0 |
| 17-01-2023 | $20,457.46 | $20,423.73 | $20,469.50 | $20,414.19 | 0 |
| 16-01-2023 | $20,390.33 | $20,414.35 | $20,418.86 | $20,379.87 | 0 |
| 13-01-2023 | $20,360.10 | $20,295.10 | $20,379.95 | $20,293.05 | 0 |
| 12-01-2023 | $20,211.20 | $20,130.27 | $20,214.26 | $20,129.34 | 0 |
| 11-01-2023 | $20,025.05 | $19,948.15 | $20,027.03 | $19,946.74 | 0 |
| 10-01-2023 | $19,898.86 | $19,799.70 | $19,898.86 | $19,785.03 | 0 |
| 09-01-2023 | $19,857.07 | $19,982.43 | $19,987.54 | $19,840.84 | 0 |
| 06-01-2023 | $19,814.51 | $19,772.80 | $19,821.42 | $19,740.41 | 0 |
| 05-01-2023 | $19,506.84 | $19,468.66 | $19,536.04 | $19,464.53 | 0 |
| 04-01-2023 | $19,588.83 | $19,625.55 | $19,639.51 | $19,515.40 | 0 |
| 03-01-2023 | $19,443.77 | $19,428.11 | $19,457.78 | $19,380.34 | 0 |
| 30-12-2022 | $19,384.92 | $19,415.31 | $19,434.29 | $19,332.84 | 0 |
| 29-12-2022 | $19,485.89 | $19,490.72 | $19,515.38 | $19,480.39 | 0 |
| 28-12-2022 | $19,284.10 | $19,308.74 | $19,387.10 | $19,263.61 | 0 |
| 23-12-2022 | $19,506.65 | $19,441.84 | $19,506.70 | $19,429.49 | 0 |
| 22-12-2022 | $19,349.66 | $19,312.69 | $19,351.50 | $19,173.83 | 0 |
| 21-12-2022 | $19,571.10 | $19,559.21 | $19,598.70 | $19,541.15 | 0 |
| 20-12-2022 | $19,306.89 | $19,278.60 | $19,379.11 | $19,278.60 | 0 |
| 19-12-2022 | $19,200.76 | $19,282.48 | $19,293.73 | $19,159.58 | 0 |
| 16-12-2022 | $19,443.28 | $19,370.03 | $19,491.40 | $19,367.52 | 0 |
| 15-12-2022 | $19,600.63 | $19,533.14 | $19,644.52 | $19,518.85 | 0 |
| 14-12-2022 | $19,891.65 | $20,063.85 | $20,063.85 | $19,863.98 | 0 |
Graphs are not available, please refer to the detailed table