S&P/TSX Composite
Find a quote
S&P/TSX Composite Index
21,216.15 Up 3.76 (0.02 %)
Delayed : 2021/10/22 17:03:55
- Previous close $21,212.39
- Opening $21,219.05
- Price Ask $21,182.41
- Price Bid $21,182.41
- Size Bid N/A
- Size Ask N/A
- Today High $21,265.76
- Today Low $21,133.86
- 52 Weeks High $21,265.76
- 52 Weeks Low $15,418.46
- Volume 188,109,793
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $21,216.15 | Up $1.49 | $21,216.15 | $21,216.15 | 0 |
| 03:59 PM | $21,214.66 | Down $ -1.82 | $21,216.61 | $21,214.66 | 0 |
| 03:58 PM | $21,216.48 | Down $ -0.23 | $21,217.24 | $21,216.44 | 0 |
| 03:57 PM | $21,216.71 | Down $ -0.44 | $21,219.07 | $21,216.71 | 0 |
| 03:56 PM | $21,217.15 | Down $ -1.32 | $21,217.31 | $21,216.79 | 0 |
| 03:55 PM | $21,218.47 | Up $0.91 | $21,218.47 | $21,217.12 | 0 |
| 03:54 PM | $21,217.56 | Up $1.87 | $21,217.56 | $21,215.42 | 0 |
| 03:53 PM | $21,215.69 | Up $1.80 | $21,215.69 | $21,213.75 | 0 |
| 03:52 PM | $21,213.89 | Up $3.34 | $21,214.15 | $21,211.90 | 0 |
| 03:51 PM | $21,210.55 | Up $0.31 | $21,212.54 | $21,210.55 | 0 |
| 03:50 PM | $21,210.24 | Down $ -4.49 | $21,215.77 | $21,210.24 | 0 |
| 03:49 PM | $21,214.73 | Down $ -0.85 | $21,215.29 | $21,214.64 | 0 |
| 03:48 PM | $21,215.58 | Down $ -1.33 | $21,216.47 | $21,214.61 | 0 |
| 03:47 PM | $21,216.91 | Up $2.38 | $21,216.91 | $21,215.09 | 0 |
| 03:46 PM | $21,214.53 | Down $ -1.03 | $21,215.87 | $21,214.48 | 0 |
| 03:45 PM | $21,215.56 | Up $1.72 | $21,215.56 | $21,213.40 | 0 |
| 03:44 PM | $21,213.84 | Down $ -4.38 | $21,217.04 | $21,213.84 | 0 |
| 03:43 PM | $21,218.22 | Down $ -0.34 | $21,218.22 | $21,216.62 | 0 |
| 03:42 PM | $21,218.56 | Up $1.21 | $21,219.85 | $21,217.87 | 0 |
| 03:41 PM | $21,217.35 | Up $4.70 | $21,217.35 | $21,212.67 | 0 |
| 03:40 PM | $21,212.65 | Up $1.01 | $21,213.66 | $21,212.32 | 0 |
| 03:39 PM | $21,211.64 | Up $1.49 | $21,211.80 | $21,210.58 | 0 |
| 03:38 PM | $21,210.15 | Down $ -1.20 | $21,211.81 | $21,210.15 | 0 |
| 03:37 PM | $21,211.35 | Down $ -4.06 | $21,215.53 | $21,211.01 | 0 |
| 03:36 PM | $21,215.41 | Down $ -0.09 | $21,215.41 | $21,215.06 | 0 |
| 03:35 PM | $21,215.50 | Down $ -4.60 | $21,219.64 | $21,215.50 | 0 |
| 03:34 PM | $21,220.10 | Up $1.43 | $21,220.40 | $21,219.30 | 0 |
| 03:33 PM | $21,218.67 | Up $1.03 | $21,218.67 | $21,217.09 | 0 |
| 03:32 PM | $21,217.64 | Up $2.98 | $21,217.64 | $21,216.74 | 0 |
| 03:31 PM | $21,214.66 | Up $3.12 | $21,214.66 | $21,211.51 | 0 |
| 03:30 PM | $21,211.54 | Up $4.86 | $21,212.18 | $21,207.54 | 0 |
| 03:29 PM | $21,206.68 | Up $3.28 | $21,206.68 | $21,204.27 | 0 |
| 03:28 PM | $21,203.40 | Up $1.01 | $21,203.96 | $21,202.58 | 0 |
| 03:27 PM | $21,202.39 | Up $0.79 | $21,202.39 | $21,201.35 | 0 |
| 03:26 PM | $21,201.60 | Up $1.86 | $21,201.60 | $21,199.43 | 0 |
| 03:25 PM | $21,199.74 | Down $ -0.05 | $21,199.74 | $21,198.61 | 0 |
| 03:24 PM | $21,199.79 | Up $0.91 | $21,201.83 | $21,199.79 | 0 |
| 03:23 PM | $21,198.88 | Up $1.13 | $21,198.88 | $21,198.33 | 0 |
| 03:22 PM | $21,197.75 | Up $1.17 | $21,198.77 | $21,196.67 | 0 |
| 03:21 PM | $21,196.58 | Up $0.79 | $21,196.58 | $21,194.64 | 0 |
| 03:20 PM | $21,195.79 | Up $2.00 | $21,195.79 | $21,193.42 | 0 |
| 03:19 PM | $21,193.79 | Down $ -4.94 | $21,197.92 | $21,193.79 | 0 |
| 03:18 PM | $21,198.73 | Down $ -2.25 | $21,201.81 | $21,198.73 | 0 |
| 03:17 PM | $21,200.98 | Down $ -1.20 | $21,202.10 | $21,200.98 | 0 |
| 03:16 PM | $21,202.18 | Down $ -0.12 | $21,202.68 | $21,201.95 | 0 |
| 03:15 PM | $21,202.30 | Up $1.29 | $21,203.35 | $21,201.63 | 0 |
| 03:14 PM | $21,201.01 | Up $1.04 | $21,201.11 | $21,200.15 | 0 |
| 03:13 PM | $21,199.97 | Up $3.12 | $21,200.57 | $21,199.54 | 0 |
| 03:12 PM | $21,196.85 | Down $ -2.39 | $21,198.50 | $21,196.85 | 0 |
| 03:11 PM | $21,199.24 | Down $ -2.24 | $21,201.16 | $21,199.24 | 0 |
| 03:10 PM | $21,201.48 | Down $ -1.99 | $21,202.80 | $21,201.48 | 0 |
| 03:09 PM | $21,203.47 | Down $ -2.06 | $21,205.29 | $21,202.47 | 0 |
| 03:08 PM | $21,205.53 | Down $ -3.07 | $21,206.60 | $21,203.89 | 0 |
| 03:07 PM | $21,208.60 | Down $ -0.70 | $21,209.69 | $21,208.21 | 0 |
| 03:06 PM | $21,209.30 | Up $0.40 | $21,209.59 | $21,209.30 | 0 |
| 03:05 PM | $21,208.90 | Up $3.56 | $21,208.90 | $21,204.85 | 0 |
| 03:04 PM | $21,205.34 | Up $1.13 | $21,205.34 | $21,204.42 | 0 |
| 03:03 PM | $21,204.21 | Down $ -5.16 | $21,208.72 | $21,204.21 | 0 |
| 03:02 PM | $21,209.37 | Down $ -2.96 | $21,211.24 | $21,209.04 | 0 |
| 03:01 PM | $21,212.33 | Up $0.42 | $21,213.15 | $21,211.89 | 0 |
| 03:00 PM | $21,211.91 | Down $ -0.79 | $21,212.23 | $21,211.81 | 0 |
| 02:59 PM | $21,212.70 | Down $ -0.79 | $21,213.76 | $21,212.70 | 0 |
| 02:58 PM | $21,213.49 | Down $ -1.81 | $21,215.54 | $21,213.49 | 0 |
| 02:57 PM | $21,215.30 | Up $0.28 | $21,215.30 | $21,214.35 | 0 |
| 02:56 PM | $21,215.02 | Down $ -0.35 | $21,215.56 | $21,215.02 | 0 |
| 02:55 PM | $21,215.37 | Up $0.66 | $21,215.37 | $21,214.92 | 0 |
| 02:54 PM | $21,214.71 | Down $ -0.88 | $21,216.64 | $21,214.71 | 0 |
| 02:53 PM | $21,215.59 | Down $ -0.11 | $21,215.59 | $21,213.15 | 0 |
| 02:52 PM | $21,215.70 | Up $0.48 | $21,216.09 | $21,215.20 | 0 |
| 02:51 PM | $21,215.22 | Down $ -4.29 | $21,218.86 | $21,215.22 | 0 |
| 02:50 PM | $21,219.51 | Up $1.66 | $21,219.51 | $21,218.32 | 0 |
| 02:49 PM | $21,217.85 | Up $1.40 | $21,217.85 | $21,217.38 | 0 |
| 02:48 PM | $21,216.45 | Up $6.00 | $21,216.45 | $21,210.31 | 0 |
| 02:47 PM | $21,210.45 | Up $1.76 | $21,210.45 | $21,209.60 | 0 |
| 02:46 PM | $21,208.69 | Up $0.07 | $21,208.82 | $21,208.20 | 0 |
| 02:45 PM | $21,208.62 | Down $ -2.49 | $21,211.10 | $21,208.62 | 0 |
| 02:44 PM | $21,211.11 | Up $0.74 | $21,211.11 | $21,210.67 | 0 |
| 02:43 PM | $21,210.37 | Down $ -1.56 | $21,211.73 | $21,209.90 | 0 |
| 02:42 PM | $21,211.93 | Up $0.30 | $21,211.93 | $21,211.78 | 0 |
| 02:41 PM | $21,211.63 | Down $ -0.25 | $21,212.17 | $21,210.05 | 0 |
| 02:40 PM | $21,211.88 | Down $ -0.32 | $21,211.88 | $21,211.04 | 0 |
| 02:39 PM | $21,212.20 | Down $ -1.88 | $21,213.87 | $21,212.19 | 0 |
| 02:38 PM | $21,214.08 | Down $ -0.76 | $21,215.67 | $21,214.08 | 0 |
| 02:37 PM | $21,214.84 | Up $1.91 | $21,215.01 | $21,213.51 | 0 |
| 02:36 PM | $21,212.93 | Up $2.62 | $21,212.93 | $21,210.60 | 0 |
| 02:35 PM | $21,210.31 | Up $0.69 | $21,210.65 | $21,209.69 | 0 |
| 02:34 PM | $21,209.62 | Down $ -0.36 | $21,209.75 | $21,208.94 | 0 |
| 02:33 PM | $21,209.98 | Up $4.89 | $21,209.98 | $21,207.20 | 0 |
| 02:32 PM | $21,205.09 | Up $2.19 | $21,205.12 | $21,204.05 | 0 |
| 02:31 PM | $21,202.90 | Up $0.62 | $21,203.20 | $21,202.16 | 0 |
| 02:30 PM | $21,202.28 | Up $4.12 | $21,202.28 | $21,198.20 | 0 |
| 02:29 PM | $21,198.16 | Up $2.40 | $21,198.16 | $21,196.04 | 0 |
| 02:28 PM | $21,195.76 | Up $0.21 | $21,196.28 | $21,195.76 | 0 |
| 02:27 PM | $21,195.55 | Up $0.51 | $21,195.55 | $21,194.54 | 0 |
| 02:26 PM | $21,195.04 | Down $ -0.21 | $21,195.39 | $21,195.04 | 0 |
| 02:25 PM | $21,195.25 | Up $0.26 | $21,195.28 | $21,195.19 | 0 |
| 02:24 PM | $21,194.99 | Down $ -2.71 | $21,197.31 | $21,194.99 | 0 |
| 02:23 PM | $21,197.70 | Down $ -0.17 | $21,198.87 | $21,197.56 | 0 |
| 02:22 PM | $21,197.87 | Up $0.85 | $21,197.93 | $21,196.95 | 0 |
| 02:21 PM | $21,197.02 | Up $0.47 | $21,197.32 | $21,196.96 | 0 |
| 02:20 PM | $21,196.55 | Up $2.17 | $21,196.55 | $21,195.39 | 0 |
| 02:19 PM | $21,194.38 | Up $1.09 | $21,194.38 | $21,192.80 | 0 |
| 02:18 PM | $21,193.29 | Down $ -6.51 | $21,196.89 | $21,193.29 | 0 |
| 02:17 PM | $21,199.80 | Down $ -0.05 | $21,200.34 | $21,199.80 | 0 |
| 02:16 PM | $21,199.85 | Up $0.20 | $21,199.85 | $21,198.69 | 0 |
| 02:15 PM | $21,199.65 | Up $0.72 | $21,199.65 | $21,199.25 | 0 |
| 02:14 PM | $21,198.93 | Down $ -1.01 | $21,199.45 | $21,198.93 | 0 |
| 02:13 PM | $21,199.94 | Up $1.62 | $21,200.15 | $21,198.90 | 0 |
| 02:12 PM | $21,198.32 | Down $ -0.51 | $21,198.76 | $21,198.32 | 0 |
| 02:11 PM | $21,198.83 | Up $1.38 | $21,198.83 | $21,197.86 | 0 |
| 02:10 PM | $21,197.45 | Up $1.64 | $21,197.45 | $21,195.82 | 0 |
| 02:09 PM | $21,195.81 | Up $3.52 | $21,195.81 | $21,194.17 | 0 |
| 02:08 PM | $21,192.29 | Up $4.38 | $21,192.29 | $21,187.21 | 0 |
| 02:07 PM | $21,187.91 | Down $ -0.27 | $21,188.76 | $21,187.91 | 0 |
| 02:06 PM | $21,188.18 | Down $ -1.74 | $21,188.18 | $21,187.57 | 0 |
| 02:05 PM | $21,189.92 | Up $0.41 | $21,190.38 | $21,189.74 | 0 |
| 02:04 PM | $21,189.51 | Up $1.72 | $21,190.31 | $21,188.12 | 0 |
| 02:03 PM | $21,187.79 | Down $ -0.39 | $21,188.66 | $21,187.49 | 0 |
| 02:02 PM | $21,188.18 | Down $ -0.07 | $21,188.69 | $21,187.39 | 0 |
| 02:01 PM | $21,188.25 | Up $0.90 | $21,190.98 | $21,188.25 | 0 |
| 02:00 PM | $21,187.35 | Down $ -0.17 | $21,188.74 | $21,187.35 | 0 |
| 01:59 PM | $21,187.52 | Down $ -2.15 | $21,188.72 | $21,187.52 | 0 |
| 01:58 PM | $21,189.67 | Down $ -1.81 | $21,190.38 | $21,189.10 | 0 |
| 01:57 PM | $21,191.48 | Down $ -1.33 | $21,193.03 | $21,191.48 | 0 |
| 01:56 PM | $21,192.81 | Down $ -0.79 | $21,192.81 | $21,191.35 | 0 |
| 01:55 PM | $21,193.60 | Down $ -0.42 | $21,194.17 | $21,193.56 | 0 |
| 01:54 PM | $21,194.02 | Up $0.34 | $21,194.42 | $21,193.79 | 0 |
| 01:53 PM | $21,193.68 | Down $ -0.99 | $21,194.91 | $21,193.68 | 0 |
| 01:52 PM | $21,194.67 | Up $1.28 | $21,195.36 | $21,194.07 | 0 |
| 01:51 PM | $21,193.39 | Up $0.61 | $21,193.53 | $21,193.17 | 0 |
| 01:50 PM | $21,192.78 | Up $0.54 | $21,192.78 | $21,191.80 | 0 |
| 01:49 PM | $21,192.24 | Down $ -0.12 | $21,192.43 | $21,192.05 | 0 |
| 01:48 PM | $21,192.36 | Down $ -0.39 | $21,194.25 | $21,192.36 | 0 |
| 01:47 PM | $21,192.75 | Down $ -0.15 | $21,192.75 | $21,191.31 | 0 |
| 01:46 PM | $21,192.90 | Down $ -0.18 | $21,193.71 | $21,192.90 | 0 |
| 01:45 PM | $21,193.08 | Up $0.67 | $21,193.08 | $21,191.83 | 0 |
| 01:44 PM | $21,192.41 | Down $ -0.87 | $21,194.27 | $21,192.41 | 0 |
| 01:43 PM | $21,193.28 | Down $ -1.33 | $21,194.67 | $21,193.28 | 0 |
| 01:42 PM | $21,194.61 | Down $ -1.15 | $21,194.61 | $21,193.66 | 0 |
| 01:41 PM | $21,195.76 | Down $ -1.06 | $21,196.71 | $21,195.76 | 0 |
| 01:40 PM | $21,196.82 | Up $4.01 | $21,196.82 | $21,193.64 | 0 |
| 01:39 PM | $21,192.81 | Down $ -0.67 | $21,193.89 | $21,192.81 | 0 |
| 01:38 PM | $21,193.48 | Up $1.28 | $21,193.48 | $21,190.12 | 0 |
| 01:37 PM | $21,192.20 | Down $ -0.45 | $21,193.15 | $21,192.20 | 0 |
| 01:36 PM | $21,192.65 | Up $0.67 | $21,192.65 | $21,191.88 | 0 |
| 01:35 PM | $21,191.98 | Up $1.68 | $21,191.98 | $21,191.45 | 0 |
| 01:34 PM | $21,190.30 | Up $1.97 | $21,190.33 | $21,188.64 | 0 |
| 01:33 PM | $21,188.33 | Down $ -0.41 | $21,188.70 | $21,187.83 | 0 |
| 01:32 PM | $21,188.74 | Down $ -1.59 | $21,189.09 | $21,188.56 | 0 |
| 01:31 PM | $21,190.33 | Up $1.65 | $21,190.33 | $21,188.86 | 0 |
| 01:30 PM | $21,188.68 | Down $ -1.00 | $21,189.49 | $21,188.68 | 0 |
| 01:29 PM | $21,189.68 | Up $0.00 | $21,190.91 | $21,189.30 | 0 |
| 01:28 PM | $21,189.68 | Up $1.79 | $21,189.68 | $21,188.04 | 0 |
| 01:27 PM | $21,187.89 | Up $3.24 | $21,187.89 | $21,185.48 | 0 |
| 01:26 PM | $21,184.65 | Up $0.32 | $21,184.65 | $21,184.36 | 0 |
| 01:25 PM | $21,184.33 | Down $ -2.30 | $21,186.61 | $21,184.33 | 0 |
| 01:24 PM | $21,186.63 | Up $3.63 | $21,186.63 | $21,183.58 | 0 |
| 01:23 PM | $21,183.00 | Up $0.55 | $21,183.43 | $21,182.72 | 0 |
| 01:22 PM | $21,182.45 | Up $1.39 | $21,182.45 | $21,181.03 | 0 |
| 01:21 PM | $21,181.06 | Up $1.24 | $21,181.06 | $21,180.31 | 0 |
| 01:20 PM | $21,179.82 | Down $ -2.38 | $21,180.86 | $21,179.22 | 0 |
| 01:19 PM | $21,182.20 | Up $0.01 | $21,182.84 | $21,182.20 | 0 |
| 01:18 PM | $21,182.19 | Up $2.29 | $21,182.67 | $21,181.80 | 0 |
| 01:17 PM | $21,179.90 | Down $ -0.61 | $21,179.92 | $21,178.29 | 0 |
| 01:16 PM | $21,180.51 | Up $0.59 | $21,180.87 | $21,180.01 | 0 |
| 01:15 PM | $21,179.92 | Down $ -0.82 | $21,181.74 | $21,179.92 | 0 |
| 01:14 PM | $21,180.74 | Down $ -1.24 | $21,181.02 | $21,180.27 | 0 |
| 01:13 PM | $21,181.98 | Down $ -0.81 | $21,182.71 | $21,181.98 | 0 |
| 01:12 PM | $21,182.79 | Down $ -1.26 | $21,182.79 | $21,181.96 | 0 |
| 01:11 PM | $21,184.05 | Down $ -2.23 | $21,185.15 | $21,184.05 | 0 |
| 01:10 PM | $21,186.28 | Down $ -1.74 | $21,188.01 | $21,186.28 | 0 |
| 01:09 PM | $21,188.02 | Up $1.14 | $21,188.02 | $21,186.85 | 0 |
| 01:08 PM | $21,186.88 | Up $1.18 | $21,186.88 | $21,186.31 | 0 |
| 01:07 PM | $21,185.70 | Up $1.03 | $21,185.83 | $21,184.75 | 0 |
| 01:06 PM | $21,184.67 | Up $2.61 | $21,184.67 | $21,182.96 | 0 |
| 01:05 PM | $21,182.06 | Down $ -1.20 | $21,184.75 | $21,182.06 | 0 |
| 01:04 PM | $21,183.26 | Down $ -2.31 | $21,185.36 | $21,182.79 | 0 |
| 01:03 PM | $21,185.57 | Up $1.05 | $21,185.71 | $21,185.20 | 0 |
| 01:02 PM | $21,184.52 | Down $ -1.58 | $21,185.58 | $21,182.46 | 0 |
| 01:01 PM | $21,186.10 | Down $ -1.64 | $21,188.44 | $21,185.91 | 0 |
| 01:00 PM | $21,187.74 | Down $ -1.22 | $21,188.97 | $21,186.13 | 0 |
| 12:59 PM | $21,188.96 | Down $ -4.27 | $21,193.69 | $21,188.96 | 0 |
| 12:58 PM | $21,193.23 | Down $ -0.20 | $21,194.17 | $21,193.01 | 0 |
| 12:57 PM | $21,193.43 | Down $ -1.27 | $21,194.38 | $21,193.43 | 0 |
| 12:56 PM | $21,194.70 | Down $ -2.99 | $21,198.02 | $21,194.70 | 0 |
| 12:55 PM | $21,197.69 | Up $0.57 | $21,198.16 | $21,197.69 | 0 |
| 12:54 PM | $21,197.12 | Down $ -0.37 | $21,197.20 | $21,196.56 | 0 |
| 12:53 PM | $21,197.49 | Up $5.10 | $21,197.49 | $21,193.22 | 0 |
| 12:52 PM | $21,192.39 | Down $ -5.90 | $21,196.59 | $21,192.39 | 0 |
| 12:51 PM | $21,198.29 | Up $2.35 | $21,199.52 | $21,198.29 | 0 |
| 12:50 PM | $21,195.94 | Up $0.27 | $21,195.94 | $21,195.13 | 0 |
| 12:49 PM | $21,195.67 | Up $4.23 | $21,195.78 | $21,194.94 | 0 |
| 12:48 PM | $21,191.44 | Up $2.96 | $21,191.44 | $21,188.05 | 0 |
| 12:47 PM | $21,188.48 | Down $ -0.36 | $21,188.79 | $21,188.09 | 0 |
| 12:46 PM | $21,188.84 | Down $ -1.08 | $21,189.92 | $21,188.84 | 0 |
| 12:45 PM | $21,189.92 | Down $ -3.95 | $21,192.94 | $21,189.92 | 0 |
| 12:44 PM | $21,193.87 | Down $ -1.35 | $21,194.31 | $21,193.87 | 0 |
| 12:43 PM | $21,195.22 | Up $3.83 | $21,195.22 | $21,192.14 | 0 |
| 12:42 PM | $21,191.39 | Up $3.50 | $21,191.39 | $21,188.55 | 0 |
| 12:41 PM | $21,187.89 | Up $2.26 | $21,187.89 | $21,186.90 | 0 |
| 12:40 PM | $21,185.63 | Up $0.93 | $21,185.63 | $21,184.34 | 0 |
| 12:39 PM | $21,184.70 | Down $ -0.33 | $21,185.89 | $21,184.70 | 0 |
| 12:38 PM | $21,185.03 | Up $3.84 | $21,185.03 | $21,181.05 | 0 |
| 12:37 PM | $21,181.19 | Down $ -2.37 | $21,183.94 | $21,181.19 | 0 |
| 12:36 PM | $21,183.56 | Down $ -1.52 | $21,185.08 | $21,183.56 | 0 |
| 12:35 PM | $21,185.08 | Down $ -0.71 | $21,187.35 | $21,184.57 | 0 |
| 12:34 PM | $21,185.79 | Up $0.53 | $21,186.36 | $21,185.79 | 0 |
| 12:33 PM | $21,185.26 | Up $2.19 | $21,185.26 | $21,183.59 | 0 |
| 12:32 PM | $21,183.07 | Up $1.25 | $21,183.86 | $21,183.07 | 0 |
| 12:31 PM | $21,181.82 | Up $3.79 | $21,181.82 | $21,178.59 | 0 |
| 12:30 PM | $21,178.03 | Up $0.88 | $21,178.17 | $21,177.19 | 0 |
| 12:29 PM | $21,177.15 | Down $ -3.86 | $21,181.10 | $21,177.00 | 0 |
| 12:28 PM | $21,181.01 | Up $3.02 | $21,181.05 | $21,177.35 | 0 |
| 12:27 PM | $21,177.99 | Up $5.67 | $21,177.99 | $21,173.05 | 0 |
| 12:26 PM | $21,172.32 | Down $ -1.95 | $21,173.53 | $21,172.32 | 0 |
| 12:25 PM | $21,174.27 | Up $1.85 | $21,174.27 | $21,171.54 | 0 |
| 12:24 PM | $21,172.42 | Down $ -0.23 | $21,173.24 | $21,172.42 | 0 |
| 12:23 PM | $21,172.65 | Down $ -1.56 | $21,173.72 | $21,172.65 | 0 |
| 12:22 PM | $21,174.21 | Down $ -2.86 | $21,177.62 | $21,174.21 | 0 |
| 12:21 PM | $21,177.07 | Up $1.11 | $21,178.08 | $21,176.44 | 0 |
| 12:20 PM | $21,175.96 | Down $ -1.44 | $21,177.22 | $21,173.93 | 0 |
| 12:19 PM | $21,177.40 | Up $4.16 | $21,177.40 | $21,173.94 | 0 |
| 12:18 PM | $21,173.24 | Up $0.79 | $21,173.91 | $21,173.24 | 0 |
| 12:17 PM | $21,172.45 | Up $7.04 | $21,172.45 | $21,166.26 | 0 |
| 12:16 PM | $21,165.41 | Down $ -2.17 | $21,167.14 | $21,165.21 | 0 |
| 12:15 PM | $21,167.58 | Down $ -4.06 | $21,171.92 | $21,167.58 | 0 |
| 12:14 PM | $21,171.64 | Up $1.32 | $21,171.98 | $21,171.27 | 0 |
| 12:13 PM | $21,170.32 | Up $0.56 | $21,170.32 | $21,169.29 | 0 |
| 12:12 PM | $21,169.76 | Up $0.61 | $21,170.37 | $21,169.48 | 0 |
| 12:11 PM | $21,169.15 | Down $ -1.62 | $21,169.26 | $21,168.96 | 0 |
| 12:10 PM | $21,170.77 | Up $3.60 | $21,170.90 | $21,169.30 | 0 |
| 12:09 PM | $21,167.17 | Up $2.47 | $21,167.47 | $21,165.55 | 0 |
| 12:08 PM | $21,164.70 | Down $ -1.05 | $21,165.48 | $21,164.70 | 0 |
| 12:07 PM | $21,165.75 | Up $3.80 | $21,165.75 | $21,162.54 | 0 |
| 12:06 PM | $21,161.95 | Up $3.48 | $21,161.95 | $21,158.02 | 0 |
| 12:05 PM | $21,158.47 | Up $0.80 | $21,159.36 | $21,158.47 | 0 |
| 12:04 PM | $21,157.67 | Up $2.74 | $21,157.67 | $21,156.11 | 0 |
| 12:03 PM | $21,154.93 | Up $4.13 | $21,154.93 | $21,150.84 | 0 |
| 12:02 PM | $21,150.80 | Up $4.42 | $21,150.80 | $21,147.28 | 0 |
| 12:01 PM | $21,146.38 | Down $ -3.48 | $21,148.86 | $21,146.38 | 0 |
| 12:00 PM | $21,149.86 | Down $ -0.79 | $21,150.54 | $21,149.08 | 0 |
| 11:59 AM | $21,150.65 | Up $1.01 | $21,150.89 | $21,149.61 | 0 |
| 11:58 AM | $21,149.64 | Up $7.21 | $21,149.64 | $21,143.05 | 0 |
| 11:57 AM | $21,142.43 | Down $ -1.83 | $21,144.22 | $21,140.86 | 0 |
| 11:56 AM | $21,144.26 | Down $ -3.21 | $21,148.02 | $21,144.26 | 0 |
| 11:55 AM | $21,147.47 | Up $6.53 | $21,147.47 | $21,144.59 | 0 |
| 11:54 AM | $21,140.94 | Up $2.28 | $21,140.94 | $21,137.89 | 0 |
| 11:53 AM | $21,138.66 | Down $ -4.27 | $21,142.38 | $21,138.66 | 0 |
| 11:52 AM | $21,142.93 | Up $4.11 | $21,142.93 | $21,141.61 | 0 |
| 11:51 AM | $21,138.82 | Up $2.16 | $21,138.82 | $21,133.86 | 0 |
| 11:50 AM | $21,136.66 | Up $0.26 | $21,136.78 | $21,135.78 | 0 |
| 11:49 AM | $21,136.40 | Down $ -2.93 | $21,138.47 | $21,136.40 | 0 |
| 11:48 AM | $21,139.33 | Down $ -0.34 | $21,140.68 | $21,137.25 | 0 |
| 11:47 AM | $21,139.67 | Down $ -4.69 | $21,143.12 | $21,139.67 | 0 |
| 11:46 AM | $21,144.36 | Up $2.97 | $21,144.36 | $21,139.86 | 0 |
| 11:45 AM | $21,141.39 | Down $ -5.20 | $21,148.07 | $21,141.39 | 0 |
| 11:44 AM | $21,146.59 | Up $4.94 | $21,147.71 | $21,140.32 | 0 |
| 11:43 AM | $21,141.65 | Down $ -2.29 | $21,142.32 | $21,141.65 | 0 |
| 11:42 AM | $21,143.94 | Down $ -7.20 | $21,151.55 | $21,143.94 | 0 |
| 11:41 AM | $21,151.14 | Down $ -3.31 | $21,155.01 | $21,151.14 | 0 |
| 11:40 AM | $21,154.45 | Down $ -3.05 | $21,156.56 | $21,152.61 | 0 |
| 11:39 AM | $21,157.50 | Up $1.65 | $21,157.68 | $21,155.08 | 0 |
| 11:38 AM | $21,155.85 | Down $ -8.97 | $21,164.77 | $21,155.85 | 0 |
| 11:37 AM | $21,164.82 | Down $ -10.31 | $21,174.35 | $21,164.82 | 0 |
| 11:36 AM | $21,175.13 | Down $ -5.74 | $21,182.65 | $21,175.13 | 0 |
| 11:35 AM | $21,180.87 | Down $ -3.23 | $21,184.65 | $21,180.87 | 0 |
| 11:34 AM | $21,184.10 | Down $ -4.09 | $21,188.39 | $21,184.10 | 0 |
| 11:33 AM | $21,188.19 | Down $ -5.88 | $21,195.08 | $21,188.19 | 0 |
| 11:32 AM | $21,194.07 | Up $2.59 | $21,194.33 | $21,191.97 | 0 |
| 11:31 AM | $21,191.48 | Up $0.91 | $21,191.48 | $21,189.50 | 0 |
| 11:30 AM | $21,190.57 | Down $ -1.76 | $21,193.33 | $21,189.27 | 0 |
| 11:29 AM | $21,192.33 | Up $0.97 | $21,193.27 | $21,191.57 | 0 |
| 11:28 AM | $21,191.36 | Up $0.89 | $21,191.36 | $21,190.08 | 0 |
| 11:27 AM | $21,190.47 | Up $2.14 | $21,190.47 | $21,187.93 | 0 |
| 11:26 AM | $21,188.33 | Up $2.30 | $21,188.33 | $21,183.98 | 0 |
| 11:25 AM | $21,186.03 | Down $ -11.33 | $21,194.71 | $21,186.03 | 0 |
| 11:24 AM | $21,197.36 | Down $ -4.63 | $21,201.50 | $21,197.36 | 0 |
| 11:23 AM | $21,201.99 | Down $ -2.74 | $21,203.70 | $21,201.00 | 0 |
| 11:22 AM | $21,204.73 | Down $ -13.09 | $21,213.13 | $21,204.73 | 0 |
| 11:21 AM | $21,217.82 | Up $0.62 | $21,219.82 | $21,217.82 | 0 |
| 11:20 AM | $21,217.20 | Down $ -4.81 | $21,221.25 | $21,216.93 | 0 |
| 11:19 AM | $21,222.01 | Up $1.87 | $21,222.51 | $21,220.97 | 0 |
| 11:18 AM | $21,220.14 | Up $1.46 | $21,220.92 | $21,219.89 | 0 |
| 11:17 AM | $21,218.68 | Down $ -9.90 | $21,227.55 | $21,218.68 | 0 |
| 11:16 AM | $21,228.58 | Down $ -4.06 | $21,234.42 | $21,228.58 | 0 |
| 11:15 AM | $21,232.64 | Down $ -2.97 | $21,235.85 | $21,232.21 | 0 |
| 11:14 AM | $21,235.61 | Down $ -4.00 | $21,238.43 | $21,235.61 | 0 |
| 11:13 AM | $21,239.61 | Down $ -0.38 | $21,240.11 | $21,238.70 | 0 |
| 11:12 AM | $21,239.99 | Down $ -2.27 | $21,242.50 | $21,239.99 | 0 |
| 11:11 AM | $21,242.26 | Down $ -2.12 | $21,243.91 | $21,242.26 | 0 |
| 11:10 AM | $21,244.38 | Down $ -1.29 | $21,245.36 | $21,243.65 | 0 |
| 11:09 AM | $21,245.67 | Down $ -1.10 | $21,246.86 | $21,245.67 | 0 |
| 11:08 AM | $21,246.77 | Down $ -3.15 | $21,250.13 | $21,246.77 | 0 |
| 11:07 AM | $21,249.92 | Up $6.02 | $21,249.92 | $21,244.45 | 0 |
| 11:06 AM | $21,243.90 | Down $ -2.66 | $21,245.04 | $21,243.55 | 0 |
| 11:05 AM | $21,246.56 | Up $5.43 | $21,246.56 | $21,239.73 | 0 |
| 11:04 AM | $21,241.13 | Down $ -0.88 | $21,241.22 | $21,240.45 | 0 |
| 11:03 AM | $21,242.01 | Down $ -0.77 | $21,242.54 | $21,239.64 | 0 |
| 11:02 AM | $21,242.78 | Up $0.01 | $21,244.40 | $21,242.78 | 0 |
| 11:01 AM | $21,242.77 | Up $6.26 | $21,242.77 | $21,237.17 | 0 |
| 11:00 AM | $21,236.51 | Up $0.66 | $21,236.51 | $21,233.81 | 0 |
| 10:59 AM | $21,235.85 | Down $ -1.46 | $21,235.87 | $21,235.40 | 0 |
| 10:58 AM | $21,237.31 | Down $ -5.06 | $21,241.60 | $21,237.31 | 0 |
| 10:57 AM | $21,242.37 | Up $0.35 | $21,243.08 | $21,242.19 | 0 |
| 10:56 AM | $21,242.02 | Up $4.74 | $21,242.02 | $21,238.11 | 0 |
| 10:55 AM | $21,237.28 | Down $ -0.44 | $21,237.28 | $21,236.48 | 0 |
| 10:54 AM | $21,237.72 | Down $ -2.19 | $21,241.30 | $21,237.72 | 0 |
| 10:53 AM | $21,239.91 | Down $ -0.16 | $21,239.91 | $21,238.08 | 0 |
| 10:52 AM | $21,240.07 | Down $ -5.02 | $21,242.99 | $21,240.07 | 0 |
| 10:51 AM | $21,245.09 | Down $ -1.81 | $21,247.12 | $21,245.09 | 0 |
| 10:50 AM | $21,246.90 | Up $2.25 | $21,246.90 | $21,245.49 | 0 |
| 10:49 AM | $21,244.65 | Up $0.00 | $21,245.30 | $21,244.65 | 0 |
| 10:48 AM | $21,244.65 | Down $ -1.18 | $21,245.75 | $21,244.39 | 0 |
| 10:47 AM | $21,245.83 | Down $ -2.94 | $21,249.35 | $21,245.83 | 0 |
| 10:46 AM | $21,248.77 | Up $1.85 | $21,248.77 | $21,245.98 | 0 |
| 10:45 AM | $21,246.92 | Up $2.99 | $21,246.92 | $21,243.93 | 0 |
| 10:44 AM | $21,243.93 | Down $ -2.03 | $21,244.80 | $21,243.73 | 0 |
| 10:43 AM | $21,245.96 | Down $ -5.29 | $21,249.11 | $21,245.96 | 0 |
| 10:42 AM | $21,251.25 | Up $0.34 | $21,251.55 | $21,249.88 | 0 |
| 10:41 AM | $21,250.91 | Up $0.23 | $21,251.08 | $21,250.42 | 0 |
| 10:40 AM | $21,250.68 | Down $ -0.48 | $21,252.49 | $21,250.68 | 0 |
| 10:39 AM | $21,251.16 | Down $ -0.21 | $21,252.46 | $21,251.06 | 0 |
| 10:38 AM | $21,251.37 | Down $ -1.51 | $21,252.53 | $21,251.37 | 0 |
| 10:37 AM | $21,252.88 | Down $ -4.36 | $21,256.73 | $21,252.88 | 0 |
| 10:36 AM | $21,257.24 | Up $2.81 | $21,257.24 | $21,255.55 | 0 |
| 10:35 AM | $21,254.43 | Up $2.12 | $21,254.43 | $21,251.88 | 0 |
| 10:34 AM | $21,252.31 | Down $ -5.54 | $21,256.35 | $21,252.31 | 0 |
| 10:33 AM | $21,257.85 | Down $ -1.03 | $21,259.34 | $21,257.85 | 0 |
| 10:32 AM | $21,258.88 | Down $ -0.62 | $21,258.88 | $21,255.50 | 0 |
| 10:31 AM | $21,259.50 | Down $ -6.26 | $21,265.35 | $21,259.50 | 0 |
| 10:30 AM | $21,265.76 | Up $8.08 | $21,265.76 | $21,258.42 | 0 |
| 10:29 AM | $21,257.68 | Down $ -2.25 | $21,258.82 | $21,257.68 | 0 |
| 10:28 AM | $21,259.93 | Up $1.29 | $21,260.38 | $21,259.26 | 0 |
| 10:27 AM | $21,258.64 | Up $0.28 | $21,258.99 | $21,258.19 | 0 |
| 10:26 AM | $21,258.36 | Up $0.24 | $21,259.69 | $21,258.36 | 0 |
| 10:25 AM | $21,258.12 | Up $2.78 | $21,258.12 | $21,256.45 | 0 |
| 10:24 AM | $21,255.34 | Down $ -2.81 | $21,257.94 | $21,255.34 | 0 |
| 10:23 AM | $21,258.15 | Down $ -0.24 | $21,258.15 | $21,256.39 | 0 |
| 10:22 AM | $21,258.39 | Down $ -0.04 | $21,258.39 | $21,257.69 | 0 |
| 10:21 AM | $21,258.43 | Up $1.89 | $21,258.43 | $21,256.30 | 0 |
| 10:20 AM | $21,256.54 | Up $3.34 | $21,256.54 | $21,252.28 | 0 |
| 10:19 AM | $21,253.20 | Down $ -0.52 | $21,255.81 | $21,253.20 | 0 |
| 10:18 AM | $21,253.72 | Up $0.94 | $21,253.72 | $21,252.56 | 0 |
| 10:17 AM | $21,252.78 | Down $ -5.39 | $21,255.73 | $21,252.78 | 0 |
| 10:16 AM | $21,258.17 | Down $ -1.44 | $21,259.77 | $21,257.49 | 0 |
| 10:15 AM | $21,259.61 | Up $4.24 | $21,259.61 | $21,256.29 | 0 |
| 10:14 AM | $21,255.37 | Up $1.02 | $21,255.37 | $21,253.23 | 0 |
| 10:13 AM | $21,254.35 | Up $1.39 | $21,254.35 | $21,252.75 | 0 |
| 10:12 AM | $21,252.96 | Up $3.37 | $21,255.54 | $21,251.60 | 0 |
| 10:11 AM | $21,249.59 | Up $3.62 | $21,251.47 | $21,249.08 | 0 |
| 10:10 AM | $21,245.97 | Down $ -3.79 | $21,250.80 | $21,245.85 | 0 |
| 10:09 AM | $21,249.76 | Up $5.95 | $21,249.76 | $21,244.44 | 0 |
| 10:08 AM | $21,243.81 | Up $1.97 | $21,245.46 | $21,243.40 | 0 |
| 10:07 AM | $21,241.84 | Up $8.57 | $21,241.84 | $21,238.08 | 0 |
| 10:06 AM | $21,233.27 | Up $3.85 | $21,233.27 | $21,228.25 | 0 |
| 10:05 AM | $21,229.42 | Up $0.24 | $21,231.20 | $21,229.20 | 0 |
| 10:04 AM | $21,229.18 | Up $6.71 | $21,229.18 | $21,225.33 | 0 |
| 10:03 AM | $21,222.47 | Up $1.39 | $21,222.47 | $21,219.61 | 0 |
| 10:02 AM | $21,221.08 | Up $5.47 | $21,221.39 | $21,215.93 | 0 |
| 10:01 AM | $21,215.61 | Down $ -6.76 | $21,223.81 | $21,215.61 | 0 |
| 10:00 AM | $21,222.37 | Down $ -7.48 | $21,226.72 | $21,221.32 | 0 |
| 09:59 AM | $21,229.85 | Down $ -1.79 | $21,231.20 | $21,229.07 | 0 |
| 09:58 AM | $21,231.64 | Down $ -1.08 | $21,232.84 | $21,230.74 | 0 |
| 09:57 AM | $21,232.72 | Up $7.56 | $21,232.72 | $21,227.22 | 0 |
| 09:56 AM | $21,225.16 | Up $0.75 | $21,225.16 | $21,221.42 | 0 |
| 09:55 AM | $21,224.41 | Up $6.90 | $21,224.41 | $21,216.95 | 0 |
| 09:54 AM | $21,217.51 | Up $11.53 | $21,217.51 | $21,208.82 | 0 |
| 09:53 AM | $21,205.98 | Up $3.83 | $21,206.59 | $21,204.48 | 0 |
| 09:52 AM | $21,202.15 | Up $2.54 | $21,202.15 | $21,198.51 | 0 |
| 09:51 AM | $21,199.61 | Up $6.95 | $21,199.61 | $21,189.34 | 0 |
| 09:50 AM | $21,192.66 | Down $ -4.51 | $21,199.26 | $21,192.66 | 0 |
| 09:49 AM | $21,197.17 | Down $ -3.70 | $21,200.48 | $21,195.06 | 0 |
| 09:48 AM | $21,200.87 | Down $ -7.07 | $21,208.02 | $21,200.87 | 0 |
| 09:47 AM | $21,207.94 | Down $ -8.25 | $21,209.17 | $21,207.93 | 0 |
| 09:46 AM | $21,216.19 | Down $ -0.67 | $21,220.62 | $21,216.19 | 0 |
| 09:45 AM | $21,216.86 | Up $3.70 | $21,216.86 | $21,212.33 | 0 |
| 09:44 AM | $21,213.16 | Up $3.10 | $21,213.64 | $21,212.76 | 0 |
| 09:43 AM | $21,210.06 | Up $3.43 | $21,210.06 | $21,204.79 | 0 |
| 09:42 AM | $21,206.63 | Down $ -5.32 | $21,213.00 | $21,206.63 | 0 |
| 09:41 AM | $21,211.95 | Down $ -3.41 | $21,213.77 | $21,210.88 | 0 |
| 09:40 AM | $21,215.36 | Down $ -6.78 | $21,217.73 | $21,212.17 | 0 |
| 09:39 AM | $21,222.14 | Down $ -1.76 | $21,225.59 | $21,222.14 | 0 |
| 09:38 AM | $21,223.90 | Down $ -0.28 | $21,226.15 | $21,218.05 | 0 |
| 09:37 AM | $21,224.18 | Up $4.52 | $21,224.18 | $21,221.74 | 0 |
| 09:36 AM | $21,219.66 | Up $7.11 | $21,220.88 | $21,213.56 | 0 |
| 09:35 AM | $21,212.55 | Down $ -0.19 | $21,215.75 | $21,212.11 | 0 |
| 09:34 AM | $21,212.74 | Up $1.13 | $21,212.84 | $21,209.85 | 0 |
| 09:33 AM | $21,211.61 | Up $4.39 | $21,211.86 | $21,209.05 | 0 |
| 09:32 AM | $21,207.22 | Up $7.65 | $21,207.92 | $21,198.26 | 0 |
| 09:31 AM | $21,199.57 | Up $0.94 | $21,208.80 | $21,199.57 | 0 |
| 09:30 AM | $21,198.63 | Down $ -13.76 | $21,219.05 | $21,197.17 | 0 |
| Previous close | $21,212.39 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-10-2021 | $21,216.15 | $21,150.54 | $21,220.40 | $21,146.38 | 0 |
| 21-10-2021 | $21,212.39 | $21,171.76 | $21,218.32 | $21,171.36 | 0 |
| 20-10-2021 | $21,188.19 | $21,158.40 | $21,188.19 | $21,133.88 | 0 |
| 19-10-2021 | $21,086.99 | $21,063.29 | $21,087.55 | $21,037.38 | 0 |
| 18-10-2021 | $20,985.37 | $20,952.10 | $20,985.37 | $20,950.04 | 0 |
| 15-10-2021 | $20,928.10 | $20,919.03 | $20,969.36 | $20,914.81 | 0 |
| 14-10-2021 | $20,819.94 | $20,823.14 | $20,840.33 | $20,805.01 | 0 |
| 13-10-2021 | $20,618.47 | $20,540.78 | $20,621.13 | $20,539.72 | 0 |
| 12-10-2021 | $20,437.12 | $20,435.13 | $20,478.51 | $20,414.47 | 0 |
| 08-10-2021 | $20,416.31 | $20,452.18 | $20,461.53 | $20,416.31 | 0 |
| 07-10-2021 | $20,416.21 | $20,423.38 | $20,470.26 | $20,406.56 | 0 |
| 06-10-2021 | $20,191.66 | $20,083.11 | $20,196.36 | $20,027.86 | 0 |
| 05-10-2021 | $20,183.43 | $20,186.71 | $20,220.74 | $20,145.55 | 0 |
| 04-10-2021 | $20,052.25 | $20,010.03 | $20,060.63 | $19,974.86 | 0 |
| 01-10-2021 | $20,150.87 | $20,110.38 | $20,201.93 | $20,073.23 | 0 |
| 30-09-2021 | $20,070.25 | $20,108.27 | $20,163.26 | $20,057.99 | 0 |
| 29-09-2021 | $20,158.14 | $20,233.27 | $20,243.99 | $20,154.53 | 0 |
| 28-09-2021 | $20,174.14 | $20,158.78 | $20,254.26 | $20,135.91 | 0 |
| 27-09-2021 | $20,463.42 | $20,471.73 | $20,497.44 | $20,451.15 | 0 |
| 24-09-2021 | $20,402.66 | $20,394.06 | $20,417.49 | $20,391.40 | 0 |
| 23-09-2021 | $20,461.93 | $20,485.43 | $20,514.94 | $20,457.42 | 0 |
| 22-09-2021 | $20,401.49 | $20,443.30 | $20,479.70 | $20,393.76 | 0 |
| 21-09-2021 | $20,244.29 | $20,275.23 | $20,315.71 | $20,243.56 | 0 |
| 20-09-2021 | $20,154.54 | $20,057.71 | $20,170.58 | $19,982.19 | 0 |
| 17-09-2021 | $20,490.36 | $20,481.57 | $20,510.63 | $20,454.42 | 0 |
| 16-09-2021 | $20,602.10 | $20,572.41 | $20,647.24 | $20,560.53 | 0 |
| 15-09-2021 | $20,693.79 | $20,619.73 | $20,717.19 | $20,604.18 | 0 |
| 14-09-2021 | $20,553.25 | $20,638.23 | $20,659.73 | $20,539.23 | 0 |
| 13-09-2021 | $20,666.41 | $20,676.43 | $20,689.11 | $20,628.75 | 0 |
| 10-09-2021 | $20,633.06 | $20,693.82 | $20,730.67 | $20,631.85 | 0 |
Graphs are not available, please refer to the detailed table