S&P/TSX Composite
Find a quote
S&P/TSX Composite Index
21,837.18 Up 0.00 (0.00 %)
Delayed : 2024/03/18 16:58:49
- Previous close $21,837.18
- Opening $21,874.61
- Price Ask $21,796.95
- Price Bid $21,796.95
- Size Bid N/A
- Size Ask N/A
- Today High $21,874.61
- Today Low $21,810.40
- 52 Weeks High $22,008.64
- 52 Weeks Low $18,692.06
- Volume 233,448,890
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $21,837.18 | Down $ -1.18 | $21,837.18 | $21,837.18 | 0 |
03:59 PM | $21,838.36 | Up $4.24 | $21,838.36 | $21,833.44 | 0 |
03:58 PM | $21,834.12 | Up $4.58 | $21,834.12 | $21,830.54 | 0 |
03:57 PM | $21,829.54 | Down $ -0.53 | $21,830.19 | $21,828.49 | 0 |
03:56 PM | $21,830.07 | Down $ -2.53 | $21,831.50 | $21,829.17 | 0 |
03:55 PM | $21,832.60 | Down $ -0.30 | $21,835.39 | $21,832.60 | 0 |
03:54 PM | $21,832.90 | Up $0.31 | $21,833.43 | $21,832.67 | 0 |
03:53 PM | $21,832.59 | Up $0.09 | $21,832.71 | $21,832.24 | 0 |
03:52 PM | $21,832.50 | Down $ -1.51 | $21,834.14 | $21,832.50 | 0 |
03:51 PM | $21,834.01 | Up $1.60 | $21,834.01 | $21,832.72 | 0 |
03:50 PM | $21,832.41 | Down $ -10.12 | $21,841.65 | $21,832.41 | 0 |
03:49 PM | $21,842.53 | Up $0.23 | $21,842.53 | $21,841.16 | 0 |
03:48 PM | $21,842.30 | Down $ -2.18 | $21,845.06 | $21,842.30 | 0 |
03:47 PM | $21,844.48 | Down $ -0.44 | $21,844.48 | $21,843.47 | 0 |
03:46 PM | $21,844.92 | Down $ -3.07 | $21,848.25 | $21,844.92 | 0 |
03:45 PM | $21,847.99 | Down $ -0.96 | $21,848.36 | $21,846.40 | 0 |
03:44 PM | $21,848.95 | Up $0.02 | $21,849.43 | $21,848.68 | 0 |
03:43 PM | $21,848.93 | Up $1.86 | $21,848.93 | $21,847.39 | 0 |
03:42 PM | $21,847.07 | Up $1.00 | $21,847.65 | $21,846.50 | 0 |
03:41 PM | $21,846.07 | Down $ -0.68 | $21,848.41 | $21,846.07 | 0 |
03:40 PM | $21,846.75 | Up $3.19 | $21,846.75 | $21,841.75 | 0 |
03:39 PM | $21,843.56 | Up $0.39 | $21,844.19 | $21,843.56 | 0 |
03:38 PM | $21,843.17 | Up $0.84 | $21,843.17 | $21,842.11 | 0 |
03:37 PM | $21,842.33 | Down $ -3.13 | $21,844.38 | $21,841.90 | 0 |
03:36 PM | $21,845.46 | Up $0.49 | $21,846.82 | $21,845.46 | 0 |
03:35 PM | $21,844.97 | Up $0.60 | $21,846.06 | $21,844.97 | 0 |
03:34 PM | $21,844.37 | Up $0.55 | $21,844.74 | $21,843.47 | 0 |
03:33 PM | $21,843.82 | Down $ -0.56 | $21,844.90 | $21,843.82 | 0 |
03:32 PM | $21,844.38 | Up $0.16 | $21,845.28 | $21,844.38 | 0 |
03:31 PM | $21,844.22 | Up $2.62 | $21,844.22 | $21,841.76 | 0 |
03:30 PM | $21,841.60 | Down $ -4.11 | $21,845.38 | $21,841.60 | 0 |
03:29 PM | $21,845.71 | Down $ -0.82 | $21,846.63 | $21,845.71 | 0 |
03:28 PM | $21,846.53 | Down $ -0.87 | $21,848.34 | $21,846.53 | 0 |
03:27 PM | $21,847.40 | Down $ -1.20 | $21,848.82 | $21,847.31 | 0 |
03:26 PM | $21,848.60 | Up $1.06 | $21,849.65 | $21,848.08 | 0 |
03:25 PM | $21,847.54 | Up $1.03 | $21,847.54 | $21,846.28 | 0 |
03:24 PM | $21,846.51 | Down $ -1.78 | $21,847.92 | $21,846.51 | 0 |
03:23 PM | $21,848.29 | Down $ -1.33 | $21,848.67 | $21,847.74 | 0 |
03:22 PM | $21,849.62 | Down $ -3.32 | $21,852.27 | $21,849.62 | 0 |
03:21 PM | $21,852.94 | Up $1.51 | $21,852.94 | $21,851.72 | 0 |
03:20 PM | $21,851.43 | Up $1.56 | $21,852.15 | $21,850.96 | 0 |
03:19 PM | $21,849.87 | Up $6.55 | $21,850.50 | $21,846.81 | 0 |
03:18 PM | $21,843.32 | Down $ -1.09 | $21,843.32 | $21,841.63 | 0 |
03:17 PM | $21,844.41 | Down $ -1.18 | $21,845.95 | $21,844.41 | 0 |
03:16 PM | $21,845.59 | Down $ -1.10 | $21,846.02 | $21,844.86 | 0 |
03:15 PM | $21,846.69 | Down $ -1.72 | $21,847.80 | $21,845.54 | 0 |
03:14 PM | $21,848.41 | Up $0.53 | $21,848.41 | $21,847.63 | 0 |
03:13 PM | $21,847.88 | Down $ -2.28 | $21,849.87 | $21,847.88 | 0 |
03:12 PM | $21,850.16 | Down $ -1.39 | $21,851.29 | $21,850.16 | 0 |
03:11 PM | $21,851.55 | Up $0.21 | $21,852.12 | $21,851.24 | 0 |
03:10 PM | $21,851.34 | Down $ -2.82 | $21,855.35 | $21,851.34 | 0 |
03:09 PM | $21,854.16 | Up $1.15 | $21,854.16 | $21,852.20 | 0 |
03:08 PM | $21,853.01 | Up $2.80 | $21,853.01 | $21,851.41 | 0 |
03:07 PM | $21,850.21 | Up $2.14 | $21,850.21 | $21,848.14 | 0 |
03:06 PM | $21,848.07 | Up $1.47 | $21,848.07 | $21,846.50 | 0 |
03:05 PM | $21,846.60 | Down $ -3.13 | $21,849.80 | $21,846.50 | 0 |
03:04 PM | $21,849.73 | Up $0.67 | $21,849.73 | $21,848.99 | 0 |
03:03 PM | $21,849.06 | Up $0.58 | $21,849.06 | $21,847.23 | 0 |
03:02 PM | $21,848.48 | Down $ -0.57 | $21,849.57 | $21,848.48 | 0 |
03:01 PM | $21,849.05 | Up $4.56 | $21,849.05 | $21,844.19 | 0 |
03:00 PM | $21,844.49 | Down $ -3.74 | $21,848.09 | $21,844.49 | 0 |
02:59 PM | $21,848.23 | Up $1.26 | $21,848.23 | $21,847.97 | 0 |
02:58 PM | $21,846.97 | Down $ -0.39 | $21,848.60 | $21,846.97 | 0 |
02:57 PM | $21,847.36 | Up $1.00 | $21,847.36 | $21,846.50 | 0 |
02:56 PM | $21,846.36 | Up $1.45 | $21,846.53 | $21,846.04 | 0 |
02:55 PM | $21,844.91 | Up $0.49 | $21,844.91 | $21,842.92 | 0 |
02:54 PM | $21,844.42 | Down $ -0.95 | $21,845.17 | $21,844.42 | 0 |
02:53 PM | $21,845.37 | Up $1.04 | $21,845.37 | $21,843.52 | 0 |
02:52 PM | $21,844.33 | Up $0.91 | $21,844.80 | $21,844.02 | 0 |
02:51 PM | $21,843.42 | Up $1.61 | $21,844.39 | $21,842.27 | 0 |
02:50 PM | $21,841.81 | Down $ -1.08 | $21,843.19 | $21,841.10 | 0 |
02:49 PM | $21,842.89 | Up $5.99 | $21,842.89 | $21,836.81 | 0 |
02:48 PM | $21,836.90 | Up $0.36 | $21,836.90 | $21,836.11 | 0 |
02:47 PM | $21,836.54 | Down $ -2.42 | $21,839.18 | $21,836.54 | 0 |
02:46 PM | $21,838.96 | Up $0.88 | $21,838.96 | $21,838.49 | 0 |
02:45 PM | $21,838.08 | Down $ -2.32 | $21,840.70 | $21,837.24 | 0 |
02:44 PM | $21,840.40 | Up $3.75 | $21,840.40 | $21,836.73 | 0 |
02:43 PM | $21,836.65 | Down $ -0.18 | $21,837.25 | $21,833.91 | 0 |
02:42 PM | $21,836.83 | Down $ -11.41 | $21,845.56 | $21,836.83 | 0 |
02:41 PM | $21,848.24 | Down $ -2.51 | $21,849.14 | $21,848.24 | 0 |
02:40 PM | $21,850.75 | Down $ -3.53 | $21,853.30 | $21,850.75 | 0 |
02:39 PM | $21,854.28 | Down $ -1.06 | $21,855.84 | $21,854.28 | 0 |
02:38 PM | $21,855.34 | Up $1.24 | $21,855.96 | $21,855.21 | 0 |
02:37 PM | $21,854.10 | Down $ -0.41 | $21,854.64 | $21,853.57 | 0 |
02:36 PM | $21,854.51 | Up $0.06 | $21,855.52 | $21,854.04 | 0 |
02:35 PM | $21,854.45 | Down $ -0.10 | $21,855.31 | $21,853.46 | 0 |
02:34 PM | $21,854.55 | Down $ -1.64 | $21,855.81 | $21,854.55 | 0 |
02:33 PM | $21,856.19 | Down $ -2.03 | $21,856.86 | $21,856.19 | 0 |
02:32 PM | $21,858.22 | Up $1.45 | $21,859.18 | $21,857.90 | 0 |
02:31 PM | $21,856.77 | Up $3.11 | $21,856.77 | $21,853.13 | 0 |
02:30 PM | $21,853.66 | Down $ -2.10 | $21,856.59 | $21,852.89 | 0 |
02:29 PM | $21,855.76 | Up $0.50 | $21,856.42 | $21,855.76 | 0 |
02:28 PM | $21,855.26 | Down $ -0.72 | $21,856.17 | $21,855.26 | 0 |
02:27 PM | $21,855.98 | Up $0.42 | $21,856.52 | $21,855.98 | 0 |
02:26 PM | $21,855.56 | Down $ -0.47 | $21,855.56 | $21,854.72 | 0 |
02:25 PM | $21,856.03 | Up $0.29 | $21,856.03 | $21,855.22 | 0 |
02:24 PM | $21,855.74 | Up $2.94 | $21,855.74 | $21,852.52 | 0 |
02:23 PM | $21,852.80 | Up $0.32 | $21,853.43 | $21,851.96 | 0 |
02:22 PM | $21,852.48 | Down $ -3.53 | $21,855.85 | $21,852.48 | 0 |
02:21 PM | $21,856.01 | Up $1.53 | $21,856.07 | $21,855.30 | 0 |
02:20 PM | $21,854.48 | Up $1.79 | $21,854.48 | $21,853.60 | 0 |
02:19 PM | $21,852.69 | Down $ -0.15 | $21,853.13 | $21,852.53 | 0 |
02:18 PM | $21,852.84 | Down $ -0.19 | $21,854.23 | $21,852.84 | 0 |
02:17 PM | $21,853.03 | Up $0.58 | $21,853.03 | $21,852.32 | 0 |
02:16 PM | $21,852.45 | Down $ -0.89 | $21,854.04 | $21,852.33 | 0 |
02:15 PM | $21,853.34 | Up $0.31 | $21,853.78 | $21,853.06 | 0 |
02:14 PM | $21,853.03 | Down $ -1.40 | $21,854.35 | $21,853.03 | 0 |
02:13 PM | $21,854.43 | Up $0.24 | $21,854.93 | $21,854.43 | 0 |
02:12 PM | $21,854.19 | Up $0.46 | $21,854.45 | $21,853.31 | 0 |
02:11 PM | $21,853.73 | Up $2.13 | $21,854.15 | $21,852.17 | 0 |
02:10 PM | $21,851.60 | Up $1.98 | $21,851.60 | $21,849.21 | 0 |
02:09 PM | $21,849.62 | Up $2.54 | $21,850.67 | $21,848.00 | 0 |
02:08 PM | $21,847.08 | Up $0.80 | $21,847.08 | $21,846.08 | 0 |
02:07 PM | $21,846.28 | Down $ -1.31 | $21,846.64 | $21,845.97 | 0 |
02:06 PM | $21,847.59 | Up $0.09 | $21,848.39 | $21,847.05 | 0 |
02:05 PM | $21,847.50 | Down $ -2.01 | $21,849.10 | $21,847.50 | 0 |
02:04 PM | $21,849.51 | Down $ -0.31 | $21,850.39 | $21,849.51 | 0 |
02:03 PM | $21,849.82 | Up $3.83 | $21,849.82 | $21,846.82 | 0 |
02:02 PM | $21,845.99 | Up $4.21 | $21,845.99 | $21,841.33 | 0 |
02:01 PM | $21,841.78 | Down $ -0.47 | $21,841.92 | $21,841.53 | 0 |
02:00 PM | $21,842.25 | Down $ -1.57 | $21,843.93 | $21,842.19 | 0 |
01:59 PM | $21,843.82 | Up $2.84 | $21,843.82 | $21,841.48 | 0 |
01:58 PM | $21,840.98 | Up $1.53 | $21,840.98 | $21,839.97 | 0 |
01:57 PM | $21,839.45 | Down $ -0.47 | $21,840.24 | $21,839.45 | 0 |
01:56 PM | $21,839.92 | Up $2.12 | $21,839.92 | $21,838.18 | 0 |
01:55 PM | $21,837.80 | Up $0.25 | $21,838.87 | $21,837.80 | 0 |
01:54 PM | $21,837.55 | Down $ -1.22 | $21,837.55 | $21,835.93 | 0 |
01:53 PM | $21,838.77 | Down $ -0.33 | $21,839.73 | $21,838.29 | 0 |
01:52 PM | $21,839.10 | Down $ -0.45 | $21,840.17 | $21,838.87 | 0 |
01:51 PM | $21,839.55 | Up $0.88 | $21,840.12 | $21,839.55 | 0 |
01:50 PM | $21,838.67 | Up $1.43 | $21,839.74 | $21,838.44 | 0 |
01:49 PM | $21,837.24 | Up $1.87 | $21,837.58 | $21,836.85 | 0 |
01:48 PM | $21,835.37 | Up $3.45 | $21,835.37 | $21,831.07 | 0 |
01:47 PM | $21,831.92 | Down $ -3.20 | $21,831.92 | $21,830.31 | 0 |
01:46 PM | $21,835.12 | Down $ -2.29 | $21,837.70 | $21,835.12 | 0 |
01:45 PM | $21,837.41 | Up $1.19 | $21,837.41 | $21,836.14 | 0 |
01:44 PM | $21,836.22 | Down $ -1.32 | $21,837.58 | $21,835.55 | 0 |
01:43 PM | $21,837.54 | Down $ -2.11 | $21,839.32 | $21,837.54 | 0 |
01:42 PM | $21,839.65 | Up $2.54 | $21,839.65 | $21,837.11 | 0 |
01:41 PM | $21,837.11 | Down $ -5.07 | $21,841.87 | $21,837.11 | 0 |
01:40 PM | $21,842.18 | Down $ -1.40 | $21,843.27 | $21,841.33 | 0 |
01:39 PM | $21,843.58 | Down $ -2.64 | $21,845.92 | $21,843.58 | 0 |
01:38 PM | $21,846.22 | Down $ -4.86 | $21,852.31 | $21,846.22 | 0 |
01:37 PM | $21,851.08 | Up $1.98 | $21,851.08 | $21,848.90 | 0 |
01:36 PM | $21,849.10 | Down $ -6.25 | $21,854.46 | $21,849.10 | 0 |
01:35 PM | $21,855.35 | Down $ -2.25 | $21,857.16 | $21,855.35 | 0 |
01:34 PM | $21,857.60 | Down $ -0.56 | $21,858.99 | $21,857.60 | 0 |
01:33 PM | $21,858.16 | Down $ -1.10 | $21,859.22 | $21,858.16 | 0 |
01:32 PM | $21,859.26 | Down $ -1.27 | $21,859.26 | $21,857.89 | 0 |
01:31 PM | $21,860.53 | Down $ -2.42 | $21,861.42 | $21,860.53 | 0 |
01:30 PM | $21,862.95 | Down $ -0.20 | $21,862.95 | $21,862.34 | 0 |
01:29 PM | $21,863.15 | Up $0.92 | $21,863.15 | $21,862.83 | 0 |
01:28 PM | $21,862.23 | Up $0.38 | $21,862.28 | $21,861.57 | 0 |
01:27 PM | $21,861.85 | Up $0.76 | $21,862.46 | $21,861.85 | 0 |
01:26 PM | $21,861.09 | Up $0.37 | $21,862.07 | $21,861.09 | 0 |
01:25 PM | $21,860.72 | Up $2.08 | $21,860.82 | $21,858.68 | 0 |
01:24 PM | $21,858.64 | Up $0.64 | $21,858.87 | $21,858.34 | 0 |
01:23 PM | $21,858.00 | Up $0.02 | $21,858.00 | $21,857.22 | 0 |
01:22 PM | $21,857.98 | Up $2.14 | $21,858.22 | $21,856.98 | 0 |
01:21 PM | $21,855.84 | Down $ -2.18 | $21,856.65 | $21,855.55 | 0 |
01:20 PM | $21,858.02 | Up $0.02 | $21,858.84 | $21,856.50 | 0 |
01:19 PM | $21,858.00 | Up $0.89 | $21,858.00 | $21,856.82 | 0 |
01:18 PM | $21,857.11 | Up $5.60 | $21,857.11 | $21,852.65 | 0 |
01:17 PM | $21,851.51 | Up $1.92 | $21,851.51 | $21,849.54 | 0 |
01:16 PM | $21,849.59 | Up $2.13 | $21,849.59 | $21,847.90 | 0 |
01:15 PM | $21,847.46 | Down $ -0.77 | $21,849.29 | $21,847.39 | 0 |
01:14 PM | $21,848.23 | Up $7.04 | $21,848.23 | $21,842.07 | 0 |
01:13 PM | $21,841.19 | Down $ -0.74 | $21,842.25 | $21,840.34 | 0 |
01:12 PM | $21,841.93 | Up $4.63 | $21,841.93 | $21,837.66 | 0 |
01:11 PM | $21,837.30 | Up $0.20 | $21,837.64 | $21,837.11 | 0 |
01:10 PM | $21,837.10 | Down $ -1.30 | $21,838.77 | $21,837.10 | 0 |
01:09 PM | $21,838.40 | Up $0.03 | $21,841.61 | $21,838.40 | 0 |
01:08 PM | $21,838.37 | Up $3.37 | $21,838.37 | $21,835.66 | 0 |
01:07 PM | $21,835.00 | Up $2.41 | $21,835.00 | $21,833.47 | 0 |
01:06 PM | $21,832.59 | Up $0.75 | $21,833.07 | $21,832.32 | 0 |
01:05 PM | $21,831.84 | Up $2.80 | $21,831.84 | $21,826.73 | 0 |
01:04 PM | $21,829.04 | Down $ -5.87 | $21,834.39 | $21,829.04 | 0 |
01:03 PM | $21,834.91 | Up $0.26 | $21,836.27 | $21,834.31 | 0 |
01:02 PM | $21,834.65 | Up $8.78 | $21,834.65 | $21,828.36 | 0 |
01:01 PM | $21,825.87 | Up $4.19 | $21,825.87 | $21,823.94 | 0 |
01:00 PM | $21,821.68 | Down $ -3.71 | $21,825.20 | $21,819.53 | 0 |
12:59 PM | $21,825.39 | Down $ -1.41 | $21,825.50 | $21,824.41 | 0 |
12:58 PM | $21,826.80 | Down $ -1.43 | $21,828.36 | $21,826.59 | 0 |
12:57 PM | $21,828.23 | Down $ -2.69 | $21,830.67 | $21,828.23 | 0 |
12:56 PM | $21,830.92 | Up $2.25 | $21,830.92 | $21,829.48 | 0 |
12:55 PM | $21,828.67 | Down $ -2.38 | $21,830.64 | $21,828.67 | 0 |
12:54 PM | $21,831.05 | Down $ -1.37 | $21,831.15 | $21,830.44 | 0 |
12:53 PM | $21,832.42 | Down $ -6.18 | $21,839.18 | $21,832.42 | 0 |
12:52 PM | $21,838.60 | Up $1.57 | $21,838.60 | $21,836.79 | 0 |
12:51 PM | $21,837.03 | Down $ -0.75 | $21,839.43 | $21,837.03 | 0 |
12:50 PM | $21,837.78 | Down $ -8.03 | $21,846.27 | $21,837.78 | 0 |
12:49 PM | $21,845.81 | Down $ -5.41 | $21,849.12 | $21,845.81 | 0 |
12:48 PM | $21,851.22 | Down $ -1.60 | $21,853.04 | $21,851.22 | 0 |
12:47 PM | $21,852.82 | Up $2.51 | $21,852.82 | $21,851.30 | 0 |
12:46 PM | $21,850.31 | Up $3.46 | $21,850.73 | $21,847.60 | 0 |
12:45 PM | $21,846.85 | Down $ -2.02 | $21,847.40 | $21,846.56 | 0 |
12:44 PM | $21,848.87 | Up $2.04 | $21,848.88 | $21,847.17 | 0 |
12:43 PM | $21,846.83 | Up $2.96 | $21,846.83 | $21,845.36 | 0 |
12:42 PM | $21,843.87 | Up $3.42 | $21,843.87 | $21,841.21 | 0 |
12:41 PM | $21,840.45 | Down $ -0.08 | $21,840.74 | $21,840.31 | 0 |
12:40 PM | $21,840.53 | Down $ -0.12 | $21,843.15 | $21,840.38 | 0 |
12:39 PM | $21,840.65 | Up $0.45 | $21,840.91 | $21,840.32 | 0 |
12:38 PM | $21,840.20 | Down $ -3.78 | $21,842.48 | $21,840.06 | 0 |
12:37 PM | $21,843.98 | Up $3.15 | $21,844.31 | $21,841.72 | 0 |
12:36 PM | $21,840.83 | Up $2.29 | $21,840.83 | $21,838.84 | 0 |
12:35 PM | $21,838.54 | Up $0.23 | $21,839.42 | $21,838.16 | 0 |
12:34 PM | $21,838.31 | Down $ -6.88 | $21,845.53 | $21,838.28 | 0 |
12:33 PM | $21,845.19 | Up $0.75 | $21,845.19 | $21,842.67 | 0 |
12:32 PM | $21,844.44 | Down $ -1.14 | $21,845.22 | $21,844.44 | 0 |
12:31 PM | $21,845.58 | Down $ -2.30 | $21,846.99 | $21,845.58 | 0 |
12:30 PM | $21,847.88 | Down $ -3.71 | $21,851.49 | $21,847.88 | 0 |
12:29 PM | $21,851.59 | Up $1.45 | $21,851.59 | $21,850.79 | 0 |
12:28 PM | $21,850.14 | Down $ -2.44 | $21,853.45 | $21,850.14 | 0 |
12:27 PM | $21,852.58 | Up $3.62 | $21,852.58 | $21,849.54 | 0 |
12:26 PM | $21,848.96 | Down $ -0.86 | $21,850.25 | $21,848.49 | 0 |
12:25 PM | $21,849.82 | Up $0.16 | $21,849.97 | $21,848.75 | 0 |
12:24 PM | $21,849.66 | Down $ -1.02 | $21,850.94 | $21,849.66 | 0 |
12:23 PM | $21,850.68 | Down $ -0.80 | $21,852.64 | $21,850.68 | 0 |
12:22 PM | $21,851.48 | Down $ -0.57 | $21,853.43 | $21,850.95 | 0 |
12:21 PM | $21,852.05 | Up $0.15 | $21,852.05 | $21,850.85 | 0 |
12:20 PM | $21,851.90 | Up $0.72 | $21,852.23 | $21,851.58 | 0 |
12:19 PM | $21,851.18 | Down $ -1.11 | $21,852.40 | $21,851.18 | 0 |
12:18 PM | $21,852.29 | Up $1.38 | $21,852.29 | $21,851.69 | 0 |
12:17 PM | $21,850.91 | Down $ -0.26 | $21,853.91 | $21,850.91 | 0 |
12:16 PM | $21,851.17 | Down $ -1.80 | $21,852.71 | $21,851.17 | 0 |
12:15 PM | $21,852.97 | Up $1.90 | $21,852.97 | $21,851.97 | 0 |
12:14 PM | $21,851.07 | Up $0.14 | $21,851.07 | $21,850.16 | 0 |
12:13 PM | $21,850.93 | Up $0.03 | $21,852.10 | $21,850.67 | 0 |
12:12 PM | $21,850.90 | Up $2.14 | $21,850.90 | $21,848.66 | 0 |
12:11 PM | $21,848.76 | Down $ -1.54 | $21,851.05 | $21,848.76 | 0 |
12:10 PM | $21,850.30 | Down $ -0.23 | $21,850.30 | $21,849.10 | 0 |
12:09 PM | $21,850.53 | Down $ -0.60 | $21,851.43 | $21,850.02 | 0 |
12:08 PM | $21,851.13 | Up $3.14 | $21,851.51 | $21,850.30 | 0 |
12:07 PM | $21,847.99 | Up $2.24 | $21,847.99 | $21,845.94 | 0 |
12:06 PM | $21,845.75 | Up $0.26 | $21,846.80 | $21,845.75 | 0 |
12:05 PM | $21,845.49 | Down $ -1.66 | $21,845.49 | $21,844.36 | 0 |
12:04 PM | $21,847.15 | Down $ -2.07 | $21,848.67 | $21,847.15 | 0 |
12:03 PM | $21,849.22 | Up $2.12 | $21,849.22 | $21,846.66 | 0 |
12:02 PM | $21,847.10 | Down $ -3.22 | $21,849.69 | $21,847.10 | 0 |
12:01 PM | $21,850.32 | Down $ -1.89 | $21,850.39 | $21,848.81 | 0 |
12:00 PM | $21,852.21 | Down $ -3.01 | $21,855.46 | $21,852.21 | 0 |
11:59 AM | $21,855.22 | Up $2.27 | $21,855.78 | $21,853.01 | 0 |
11:58 AM | $21,852.95 | Up $4.17 | $21,852.95 | $21,849.08 | 0 |
11:57 AM | $21,848.78 | Up $2.67 | $21,848.78 | $21,845.05 | 0 |
11:56 AM | $21,846.11 | Up $2.14 | $21,846.11 | $21,844.01 | 0 |
11:55 AM | $21,843.97 | Up $2.37 | $21,843.97 | $21,841.24 | 0 |
11:54 AM | $21,841.60 | Down $ -0.49 | $21,842.89 | $21,841.60 | 0 |
11:53 AM | $21,842.09 | Up $1.59 | $21,842.09 | $21,840.30 | 0 |
11:52 AM | $21,840.50 | Down $ -6.59 | $21,847.29 | $21,840.50 | 0 |
11:51 AM | $21,847.09 | Up $3.58 | $21,847.09 | $21,842.98 | 0 |
11:50 AM | $21,843.51 | Down $ -3.52 | $21,846.93 | $21,843.51 | 0 |
11:49 AM | $21,847.03 | Down $ -3.57 | $21,850.44 | $21,847.03 | 0 |
11:48 AM | $21,850.60 | Up $1.70 | $21,852.21 | $21,850.60 | 0 |
11:47 AM | $21,848.90 | Up $3.71 | $21,849.23 | $21,846.28 | 0 |
11:46 AM | $21,845.19 | Up $5.98 | $21,845.19 | $21,840.76 | 0 |
11:45 AM | $21,839.21 | Up $1.12 | $21,839.55 | $21,838.07 | 0 |
11:44 AM | $21,838.09 | Up $3.34 | $21,838.09 | $21,835.84 | 0 |
11:43 AM | $21,834.75 | Down $ -0.79 | $21,835.97 | $21,834.49 | 0 |
11:42 AM | $21,835.54 | Up $0.51 | $21,835.78 | $21,835.54 | 0 |
11:41 AM | $21,835.03 | Down $ -2.10 | $21,838.05 | $21,834.56 | 0 |
11:40 AM | $21,837.13 | Up $2.22 | $21,837.17 | $21,835.33 | 0 |
11:39 AM | $21,834.91 | Down $ -3.64 | $21,838.97 | $21,834.91 | 0 |
11:38 AM | $21,838.55 | Up $4.96 | $21,838.55 | $21,832.83 | 0 |
11:37 AM | $21,833.59 | Down $ -2.04 | $21,834.42 | $21,833.59 | 0 |
11:36 AM | $21,835.63 | Up $2.41 | $21,835.63 | $21,832.85 | 0 |
11:35 AM | $21,833.22 | Down $ -2.03 | $21,833.22 | $21,830.61 | 0 |
11:34 AM | $21,835.25 | Down $ -4.32 | $21,839.21 | $21,835.25 | 0 |
11:33 AM | $21,839.57 | Up $0.84 | $21,840.39 | $21,839.57 | 0 |
11:32 AM | $21,838.73 | Up $1.56 | $21,838.73 | $21,837.08 | 0 |
11:31 AM | $21,837.17 | Down $ -5.25 | $21,840.17 | $21,837.17 | 0 |
11:30 AM | $21,842.42 | Down $ -2.42 | $21,846.07 | $21,842.42 | 0 |
11:29 AM | $21,844.84 | Up $3.54 | $21,845.02 | $21,842.51 | 0 |
11:28 AM | $21,841.30 | Up $1.67 | $21,841.96 | $21,841.30 | 0 |
11:27 AM | $21,839.63 | Up $4.23 | $21,839.63 | $21,836.86 | 0 |
11:26 AM | $21,835.40 | Up $1.87 | $21,835.59 | $21,834.62 | 0 |
11:25 AM | $21,833.53 | Down $ -2.32 | $21,835.67 | $21,832.57 | 0 |
11:24 AM | $21,835.85 | Up $4.38 | $21,835.85 | $21,831.72 | 0 |
11:23 AM | $21,831.47 | Up $2.76 | $21,831.47 | $21,827.94 | 0 |
11:22 AM | $21,828.71 | Up $1.19 | $21,830.45 | $21,828.71 | 0 |
11:21 AM | $21,827.52 | Up $1.73 | $21,828.07 | $21,826.60 | 0 |
11:20 AM | $21,825.79 | Up $2.27 | $21,825.79 | $21,822.15 | 0 |
11:19 AM | $21,823.52 | Down $ -3.78 | $21,829.59 | $21,823.52 | 0 |
11:18 AM | $21,827.30 | Up $0.62 | $21,829.69 | $21,827.30 | 0 |
11:17 AM | $21,826.68 | Up $2.94 | $21,826.68 | $21,822.59 | 0 |
11:16 AM | $21,823.74 | Up $3.43 | $21,823.85 | $21,820.98 | 0 |
11:15 AM | $21,820.31 | Up $2.84 | $21,820.31 | $21,817.95 | 0 |
11:14 AM | $21,817.47 | Up $2.20 | $21,817.51 | $21,815.22 | 0 |
11:13 AM | $21,815.27 | Down $ -4.41 | $21,816.84 | $21,813.02 | 0 |
11:12 AM | $21,819.68 | Down $ -0.08 | $21,820.04 | $21,818.84 | 0 |
11:11 AM | $21,819.76 | Down $ -0.35 | $21,820.84 | $21,818.15 | 0 |
11:10 AM | $21,820.11 | Down $ -1.28 | $21,821.68 | $21,820.11 | 0 |
11:09 AM | $21,821.39 | Up $3.52 | $21,821.39 | $21,818.57 | 0 |
11:08 AM | $21,817.87 | Down $ -3.94 | $21,820.24 | $21,817.87 | 0 |
11:07 AM | $21,821.81 | Up $0.17 | $21,821.81 | $21,819.86 | 0 |
11:06 AM | $21,821.64 | Down $ -11.02 | $21,830.25 | $21,821.64 | 0 |
11:05 AM | $21,832.66 | Down $ -6.13 | $21,837.59 | $21,832.66 | 0 |
11:04 AM | $21,838.79 | Down $ -0.16 | $21,839.67 | $21,838.24 | 0 |
11:03 AM | $21,838.95 | Up $0.76 | $21,840.64 | $21,838.70 | 0 |
11:02 AM | $21,838.19 | Down $ -2.48 | $21,840.64 | $21,838.19 | 0 |
11:01 AM | $21,840.67 | Down $ -3.57 | $21,844.64 | $21,840.67 | 0 |
11:00 AM | $21,844.24 | Up $2.00 | $21,844.71 | $21,844.17 | 0 |
10:59 AM | $21,842.24 | Up $3.81 | $21,842.28 | $21,839.29 | 0 |
10:58 AM | $21,838.43 | Up $1.30 | $21,838.43 | $21,835.87 | 0 |
10:57 AM | $21,837.13 | Up $2.35 | $21,837.13 | $21,832.36 | 0 |
10:56 AM | $21,834.78 | Up $0.43 | $21,835.41 | $21,834.13 | 0 |
10:55 AM | $21,834.35 | Down $ -1.17 | $21,836.23 | $21,833.76 | 0 |
10:54 AM | $21,835.52 | Up $8.19 | $21,835.52 | $21,828.75 | 0 |
10:53 AM | $21,827.33 | Down $ -2.27 | $21,827.86 | $21,825.97 | 0 |
10:52 AM | $21,829.60 | Down $ -1.95 | $21,831.51 | $21,829.03 | 0 |
10:51 AM | $21,831.55 | Up $1.20 | $21,833.11 | $21,830.63 | 0 |
10:50 AM | $21,830.35 | Up $3.07 | $21,831.41 | $21,828.39 | 0 |
10:49 AM | $21,827.28 | Up $6.09 | $21,827.28 | $21,823.22 | 0 |
10:48 AM | $21,821.19 | Up $1.43 | $21,822.61 | $21,820.44 | 0 |
10:47 AM | $21,819.76 | Down $ -1.69 | $21,823.66 | $21,818.12 | 0 |
10:46 AM | $21,821.45 | Down $ -1.40 | $21,822.31 | $21,820.39 | 0 |
10:45 AM | $21,822.85 | Down $ -6.02 | $21,827.22 | $21,819.59 | 0 |
10:44 AM | $21,828.87 | Down $ -6.15 | $21,834.30 | $21,828.87 | 0 |
10:43 AM | $21,835.02 | Up $3.64 | $21,835.02 | $21,833.16 | 0 |
10:42 AM | $21,831.38 | Down $ -2.35 | $21,831.38 | $21,829.13 | 0 |
10:41 AM | $21,833.73 | Up $2.39 | $21,835.32 | $21,833.73 | 0 |
10:40 AM | $21,831.34 | Up $1.09 | $21,831.34 | $21,830.13 | 0 |
10:39 AM | $21,830.25 | Down $ -2.16 | $21,832.07 | $21,830.25 | 0 |
10:38 AM | $21,832.41 | Down $ -0.07 | $21,834.14 | $21,832.41 | 0 |
10:37 AM | $21,832.48 | Down $ -0.19 | $21,836.03 | $21,832.48 | 0 |
10:36 AM | $21,832.67 | Up $1.29 | $21,832.67 | $21,829.06 | 0 |
10:35 AM | $21,831.38 | Down $ -11.02 | $21,840.85 | $21,831.38 | 0 |
10:34 AM | $21,842.40 | Up $4.13 | $21,843.86 | $21,842.05 | 0 |
10:33 AM | $21,838.27 | Up $0.41 | $21,838.27 | $21,836.70 | 0 |
10:32 AM | $21,837.86 | Down $ -3.68 | $21,842.41 | $21,837.86 | 0 |
10:31 AM | $21,841.54 | Down $ -2.76 | $21,844.65 | $21,841.54 | 0 |
10:30 AM | $21,844.30 | Up $2.30 | $21,844.30 | $21,841.04 | 0 |
10:29 AM | $21,842.00 | Down $ -2.82 | $21,844.77 | $21,842.00 | 0 |
10:28 AM | $21,844.82 | Up $0.14 | $21,845.50 | $21,843.85 | 0 |
10:27 AM | $21,844.68 | Down $ -5.17 | $21,847.91 | $21,844.68 | 0 |
10:26 AM | $21,849.85 | Up $4.85 | $21,850.62 | $21,848.26 | 0 |
10:25 AM | $21,845.00 | Down $ -0.04 | $21,848.52 | $21,845.00 | 0 |
10:24 AM | $21,845.04 | Down $ -2.27 | $21,845.47 | $21,844.69 | 0 |
10:23 AM | $21,847.31 | Up $2.04 | $21,848.19 | $21,846.56 | 0 |
10:22 AM | $21,845.27 | Up $3.27 | $21,845.27 | $21,842.22 | 0 |
10:21 AM | $21,842.00 | Down $ -7.27 | $21,845.42 | $21,842.00 | 0 |
10:20 AM | $21,849.27 | Down $ -1.40 | $21,851.23 | $21,849.27 | 0 |
10:19 AM | $21,850.67 | Up $1.49 | $21,851.21 | $21,849.43 | 0 |
10:18 AM | $21,849.18 | Down $ -2.04 | $21,849.34 | $21,848.90 | 0 |
10:17 AM | $21,851.22 | Up $6.37 | $21,851.22 | $21,846.46 | 0 |
10:16 AM | $21,844.85 | Up $1.65 | $21,844.85 | $21,843.43 | 0 |
10:15 AM | $21,843.20 | Down $ -2.11 | $21,845.61 | $21,843.20 | 0 |
10:14 AM | $21,845.31 | Down $ -3.30 | $21,847.41 | $21,845.31 | 0 |
10:13 AM | $21,848.61 | Down $ -5.76 | $21,855.02 | $21,848.61 | 0 |
10:12 AM | $21,854.37 | Up $4.26 | $21,856.04 | $21,850.09 | 0 |
10:11 AM | $21,850.11 | Up $1.63 | $21,854.05 | $21,849.71 | 0 |
10:10 AM | $21,848.48 | Up $9.68 | $21,848.48 | $21,841.07 | 0 |
10:09 AM | $21,838.80 | Up $2.35 | $21,838.80 | $21,836.07 | 0 |
10:08 AM | $21,836.45 | Down $ -1.25 | $21,836.45 | $21,834.79 | 0 |
10:07 AM | $21,837.70 | Up $11.95 | $21,837.70 | $21,826.93 | 0 |
10:06 AM | $21,825.75 | Down $ -2.16 | $21,826.80 | $21,825.14 | 0 |
10:05 AM | $21,827.91 | Down $ -4.50 | $21,834.14 | $21,827.91 | 0 |
10:04 AM | $21,832.41 | Down $ -0.99 | $21,833.02 | $21,829.47 | 0 |
10:03 AM | $21,833.40 | Down $ -1.66 | $21,833.78 | $21,831.58 | 0 |
10:02 AM | $21,835.06 | Up $3.94 | $21,835.06 | $21,830.83 | 0 |
10:01 AM | $21,831.12 | Up $5.90 | $21,833.28 | $21,827.97 | 0 |
10:00 AM | $21,825.22 | Up $3.03 | $21,825.22 | $21,820.30 | 0 |
09:59 AM | $21,822.19 | Up $4.33 | $21,824.99 | $21,819.40 | 0 |
09:58 AM | $21,817.86 | Up $2.70 | $21,817.86 | $21,812.45 | 0 |
09:57 AM | $21,815.16 | Down $ -5.44 | $21,819.56 | $21,815.16 | 0 |
09:56 AM | $21,820.60 | Down $ -3.11 | $21,823.01 | $21,819.57 | 0 |
09:55 AM | $21,823.71 | Down $ -2.92 | $21,829.20 | $21,823.71 | 0 |
09:54 AM | $21,826.63 | Down $ -1.91 | $21,828.49 | $21,825.53 | 0 |
09:53 AM | $21,828.54 | Down $ -0.06 | $21,828.87 | $21,828.15 | 0 |
09:52 AM | $21,828.60 | Up $0.95 | $21,828.60 | $21,824.29 | 0 |
09:51 AM | $21,827.65 | Up $6.90 | $21,827.65 | $21,821.16 | 0 |
09:50 AM | $21,820.75 | Up $3.36 | $21,820.75 | $21,816.14 | 0 |
09:49 AM | $21,817.39 | Up $5.16 | $21,817.39 | $21,812.18 | 0 |
09:48 AM | $21,812.23 | Up $1.83 | $21,813.32 | $21,811.79 | 0 |
09:47 AM | $21,810.40 | Down $ -5.45 | $21,813.91 | $21,810.40 | 0 |
09:46 AM | $21,815.85 | Down $ -8.52 | $21,824.46 | $21,815.85 | 0 |
09:45 AM | $21,824.37 | Down $ -5.90 | $21,830.26 | $21,824.37 | 0 |
09:44 AM | $21,830.27 | Down $ -1.23 | $21,834.18 | $21,830.27 | 0 |
09:43 AM | $21,831.50 | Up $1.14 | $21,834.34 | $21,831.50 | 0 |
09:42 AM | $21,830.36 | Up $5.23 | $21,830.36 | $21,825.87 | 0 |
09:41 AM | $21,825.13 | Up $12.60 | $21,825.13 | $21,813.23 | 0 |
09:40 AM | $21,812.53 | Down $ -6.73 | $21,820.32 | $21,812.53 | 0 |
09:39 AM | $21,819.26 | Down $ -17.29 | $21,833.15 | $21,819.26 | 0 |
09:38 AM | $21,836.55 | Up $0.90 | $21,842.71 | $21,836.55 | 0 |
09:37 AM | $21,835.65 | Down $ -2.78 | $21,836.72 | $21,832.34 | 0 |
09:36 AM | $21,838.43 | Down $ -9.36 | $21,842.79 | $21,836.82 | 0 |
09:35 AM | $21,847.79 | Down $ -13.77 | $21,859.50 | $21,847.79 | 0 |
09:34 AM | $21,861.56 | Up $11.82 | $21,861.56 | $21,849.87 | 0 |
09:33 AM | $21,849.74 | Up $8.35 | $21,849.74 | $21,836.99 | 0 |
09:32 AM | $21,841.39 | Down $ -5.57 | $21,845.87 | $21,841.39 | 0 |
09:31 AM | $21,846.96 | Down $ -3.21 | $21,857.14 | $21,846.85 | 0 |
09:30 AM | $21,850.17 | Up $1.02 | $21,874.61 | $21,850.17 | 0 |
Previous close | $21,849.15 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
18-03-2024 | $21,837.18 | $21,855.46 | $21,863.15 | $21,819.53 | 0 |
15-03-2024 | $21,849.15 | $21,846.95 | $21,893.88 | $21,788.67 | 0 |
14-03-2024 | $21,829.85 | $21,815.00 | $21,834.19 | $21,737.51 | 0 |
13-03-2024 | $21,970.11 | $21,995.19 | $22,006.33 | $21,947.54 | 0 |
12-03-2024 | $21,831.02 | $21,824.98 | $21,840.59 | $21,744.02 | 0 |
11-03-2024 | $21,769.22 | $21,708.85 | $21,781.52 | $21,701.44 | 0 |
08-03-2024 | $21,737.53 | $21,834.69 | $21,834.69 | $21,694.10 | 0 |
07-03-2024 | $21,794.56 | $21,779.92 | $21,799.52 | $21,715.61 | 0 |
06-03-2024 | $21,593.96 | $21,655.81 | $21,674.24 | $21,546.58 | 0 |
05-03-2024 | $21,525.93 | $21,548.67 | $21,603.35 | $21,489.69 | 0 |
04-03-2024 | $21,531.07 | $21,548.50 | $21,584.57 | $21,528.30 | 0 |
01-03-2024 | $21,552.35 | $21,571.24 | $21,605.00 | $21,539.24 | 0 |
29-02-2024 | $21,363.61 | $21,352.05 | $21,382.32 | $21,287.06 | 0 |
28-02-2024 | $21,243.77 | $21,302.49 | $21,329.45 | $21,239.87 | 0 |
27-02-2024 | $21,318.90 | $21,329.05 | $21,335.83 | $21,264.50 | 0 |
26-02-2024 | $21,324.31 | $21,363.82 | $21,367.27 | $21,300.80 | 0 |
23-02-2024 | $21,413.15 | $21,351.43 | $21,440.41 | $21,326.39 | 0 |
22-02-2024 | $21,318.08 | $21,279.63 | $21,358.78 | $21,278.51 | 0 |
21-02-2024 | $21,172.38 | $21,137.28 | $21,189.53 | $21,100.67 | 0 |
20-02-2024 | $21,217.53 | $21,253.14 | $21,269.74 | $21,183.54 | 0 |
16-02-2024 | $21,255.61 | $21,291.74 | $21,323.98 | $21,228.15 | 0 |
15-02-2024 | $21,222.69 | $21,085.81 | $21,236.17 | $21,052.13 | 0 |
14-02-2024 | $20,889.40 | $20,735.99 | $20,890.11 | $20,722.31 | 0 |
13-02-2024 | $20,584.97 | $20,695.28 | $20,749.90 | $20,466.50 | 0 |
12-02-2024 | $21,067.30 | $21,102.01 | $21,145.82 | $21,042.02 | 0 |
09-02-2024 | $21,009.60 | $20,927.36 | $21,028.35 | $20,908.76 | 0 |
08-02-2024 | $20,919.64 | $20,904.31 | $20,928.65 | $20,794.59 | 0 |
07-02-2024 | $20,969.18 | $20,950.12 | $20,990.69 | $20,919.75 | 0 |
06-02-2024 | $20,957.74 | $20,931.55 | $20,978.88 | $20,913.18 | 0 |
05-02-2024 | $20,871.89 | $20,837.15 | $20,928.68 | $20,834.81 | 0 |
Graphs are not available, please refer to the detailed table