Print

S&P/TSX Composite

Find a quote

S&P/TSX Composite Index

20,748.58 Up 216.40 (1.04 %)

Delayed : 2022/05/27 17:35:54

  • Previous close $20,532.18
  • Opening $20,587.10
  • Price Ask $20,706.50
  • Price Bid $20,706.50
  • Size Bid N/A
  • Size Ask N/A
  • Today High $20,777.55
  • Today Low $20,581.72
  • 52 Weeks High $22,213.07
  • 52 Weeks Low $19,480.00
  • Volume 267,594,682

Intraday history

Hour Last Change High Low Volume
04:00 PM $20,748.58 Down $ -3.88 $20,748.58 $20,748.58 0
03:59 PM $20,752.46 Up $8.10 $20,752.46 $20,745.95 0
03:58 PM $20,744.36 Up $4.04 $20,745.86 $20,743.59 0
03:57 PM $20,740.32 Up $7.27 $20,740.32 $20,732.52 0
03:56 PM $20,733.05 Down $ -0.09 $20,735.22 $20,732.86 0
03:55 PM $20,733.14 Down $ -1.04 $20,735.49 $20,732.53 0
03:54 PM $20,734.18 Up $7.01 $20,734.18 $20,728.60 0
03:53 PM $20,727.17 Down $ -2.93 $20,728.79 $20,725.84 0
03:52 PM $20,730.10 Down $ -2.74 $20,737.81 $20,730.10 0
03:51 PM $20,732.84 Down $ -1.55 $20,733.85 $20,729.93 0
03:50 PM $20,734.39 Down $ -1.78 $20,744.20 $20,734.39 0
03:49 PM $20,736.17 Down $ -7.53 $20,740.74 $20,735.84 0
03:48 PM $20,743.70 Down $ -1.74 $20,745.25 $20,743.70 0
03:47 PM $20,745.44 Down $ -1.31 $20,746.68 $20,744.85 0
03:46 PM $20,746.75 Down $ -6.08 $20,752.20 $20,746.61 0
03:45 PM $20,752.83 Down $ -0.83 $20,754.70 $20,752.83 0
03:44 PM $20,753.66 Down $ -0.71 $20,754.96 $20,753.66 0
03:43 PM $20,754.37 Down $ -0.17 $20,755.05 $20,753.52 0
03:42 PM $20,754.54 Up $5.42 $20,754.70 $20,749.51 0
03:41 PM $20,749.12 Up $0.65 $20,749.12 $20,746.09 0
03:40 PM $20,748.47 Down $ -2.19 $20,749.13 $20,747.20 0
03:39 PM $20,750.66 Up $6.03 $20,750.66 $20,747.61 0
03:38 PM $20,744.63 Down $ -0.30 $20,746.00 $20,743.35 0
03:37 PM $20,744.93 Down $ -4.47 $20,745.80 $20,744.82 0
03:36 PM $20,749.40 Down $ -3.90 $20,753.77 $20,749.40 0
03:35 PM $20,753.30 Down $ -10.14 $20,760.54 $20,753.30 0
03:34 PM $20,763.44 Down $ -2.08 $20,763.44 $20,759.36 0
03:33 PM $20,765.52 Down $ -3.05 $20,767.12 $20,765.52 0
03:32 PM $20,768.57 Up $3.47 $20,768.57 $20,766.14 0
03:31 PM $20,765.10 Down $ -1.47 $20,765.10 $20,763.19 0
03:30 PM $20,766.57 Down $ -1.82 $20,770.64 $20,765.18 0
03:29 PM $20,768.39 Up $1.88 $20,768.39 $20,766.44 0
03:28 PM $20,766.51 Down $ -0.36 $20,767.19 $20,764.30 0
03:27 PM $20,766.87 Down $ -1.55 $20,770.17 $20,766.87 0
03:26 PM $20,768.42 Down $ -2.79 $20,772.72 $20,768.42 0
03:25 PM $20,771.21 Up $1.08 $20,771.21 $20,768.69 0
03:24 PM $20,770.13 Down $ -0.75 $20,770.63 $20,769.35 0
03:23 PM $20,770.88 Up $2.52 $20,770.94 $20,768.03 0
03:22 PM $20,768.36 Down $ -1.21 $20,768.36 $20,767.22 0
03:21 PM $20,769.57 Down $ -1.62 $20,771.96 $20,769.57 0
03:20 PM $20,771.19 Up $2.20 $20,771.58 $20,770.29 0
03:19 PM $20,768.99 Up $1.50 $20,770.65 $20,767.41 0
03:18 PM $20,767.49 Up $3.13 $20,767.49 $20,764.47 0
03:17 PM $20,764.36 Down $ -0.72 $20,766.02 $20,764.31 0
03:16 PM $20,765.08 Down $ -4.16 $20,766.48 $20,764.23 0
03:15 PM $20,769.24 Up $1.20 $20,770.84 $20,769.05 0
03:14 PM $20,768.04 Up $0.67 $20,768.04 $20,766.56 0
03:13 PM $20,767.37 Down $ -2.17 $20,770.47 $20,766.30 0
03:12 PM $20,769.54 Up $1.97 $20,769.54 $20,767.36 0
03:11 PM $20,767.57 Down $ -0.87 $20,769.23 $20,767.57 0
03:10 PM $20,768.44 Down $ -6.77 $20,774.37 $20,767.27 0
03:09 PM $20,775.21 Down $ -1.15 $20,777.45 $20,775.21 0
03:08 PM $20,776.36 Down $ -0.58 $20,777.55 $20,776.01 0
03:07 PM $20,776.94 Up $3.61 $20,776.94 $20,773.56 0
03:06 PM $20,773.33 Up $2.51 $20,773.33 $20,772.13 0
03:05 PM $20,770.82 Up $3.83 $20,771.58 $20,766.84 0
03:04 PM $20,766.99 Up $0.18 $20,767.60 $20,766.99 0
03:03 PM $20,766.81 Up $2.49 $20,766.81 $20,763.43 0
03:02 PM $20,764.32 Down $ -2.05 $20,765.75 $20,764.32 0
03:01 PM $20,766.37 Up $3.95 $20,767.67 $20,763.61 0
03:00 PM $20,762.42 Down $ -0.22 $20,764.16 $20,762.01 0
02:59 PM $20,762.64 Up $1.20 $20,762.66 $20,762.19 0
02:58 PM $20,761.44 Down $ -0.99 $20,761.49 $20,761.22 0
02:57 PM $20,762.43 Up $5.81 $20,762.43 $20,757.34 0
02:56 PM $20,756.62 Up $6.84 $20,756.62 $20,751.03 0
02:55 PM $20,749.78 Up $4.06 $20,749.78 $20,747.49 0
02:54 PM $20,745.72 Down $ -3.50 $20,747.69 $20,743.64 0
02:53 PM $20,749.22 Up $2.73 $20,752.30 $20,748.32 0
02:52 PM $20,746.49 Up $1.70 $20,746.49 $20,745.77 0
02:51 PM $20,744.79 Up $0.33 $20,744.79 $20,742.20 0
02:50 PM $20,744.46 Up $1.21 $20,745.11 $20,744.42 0
02:49 PM $20,743.25 Up $0.21 $20,743.39 $20,741.27 0
02:48 PM $20,743.04 Up $2.89 $20,743.04 $20,740.01 0
02:47 PM $20,740.15 Down $ -0.76 $20,740.15 $20,739.65 0
02:46 PM $20,740.91 Down $ -1.09 $20,742.41 $20,740.91 0
02:45 PM $20,742.00 Up $3.43 $20,742.52 $20,739.44 0
02:44 PM $20,738.57 Up $1.61 $20,738.64 $20,737.33 0
02:43 PM $20,736.96 Up $1.13 $20,736.96 $20,734.80 0
02:42 PM $20,735.83 Up $2.48 $20,735.83 $20,732.15 0
02:41 PM $20,733.35 Down $ -1.82 $20,736.90 $20,733.35 0
02:40 PM $20,735.17 Down $ -1.42 $20,736.45 $20,735.17 0
02:39 PM $20,736.59 Down $ -5.78 $20,741.69 $20,732.00 0
02:38 PM $20,742.37 Up $1.28 $20,743.74 $20,742.37 0
02:37 PM $20,741.09 Up $3.99 $20,741.09 $20,738.82 0
02:36 PM $20,737.10 Up $0.51 $20,738.27 $20,736.82 0
02:35 PM $20,736.59 Up $1.10 $20,737.33 $20,734.57 0
02:34 PM $20,735.49 Up $1.58 $20,737.59 $20,735.49 0
02:33 PM $20,733.91 Up $2.64 $20,733.91 $20,732.36 0
02:32 PM $20,731.27 Down $ -0.68 $20,731.51 $20,730.71 0
02:31 PM $20,731.95 Up $3.18 $20,731.95 $20,727.82 0
02:30 PM $20,728.77 Up $2.96 $20,728.77 $20,725.29 0
02:29 PM $20,725.81 Down $ -2.61 $20,728.57 $20,725.81 0
02:28 PM $20,728.42 Down $ -1.46 $20,729.00 $20,728.42 0
02:27 PM $20,729.88 Down $ -1.02 $20,730.33 $20,729.88 0
02:26 PM $20,730.90 Down $ -0.65 $20,731.70 $20,730.85 0
02:25 PM $20,731.55 Down $ -0.39 $20,733.11 $20,731.55 0
02:24 PM $20,731.94 Up $0.50 $20,732.12 $20,730.70 0
02:23 PM $20,731.44 Down $ -0.93 $20,731.74 $20,730.65 0
02:22 PM $20,732.37 Down $ -0.77 $20,732.63 $20,731.94 0
02:21 PM $20,733.14 Up $0.79 $20,733.73 $20,732.41 0
02:20 PM $20,732.35 Up $0.35 $20,732.70 $20,732.17 0
02:19 PM $20,732.00 Up $2.02 $20,732.00 $20,730.57 0
02:18 PM $20,729.98 Down $ -1.17 $20,730.79 $20,729.98 0
02:17 PM $20,731.15 Down $ -0.72 $20,732.47 $20,730.76 0
02:16 PM $20,731.87 Up $5.90 $20,731.87 $20,726.25 0
02:15 PM $20,725.97 Up $0.74 $20,725.97 $20,723.74 0
02:14 PM $20,725.23 Down $ -2.88 $20,728.08 $20,725.23 0
02:13 PM $20,728.11 Up $0.09 $20,728.48 $20,727.61 0
02:12 PM $20,728.02 Down $ -2.64 $20,730.41 $20,727.38 0
02:11 PM $20,730.66 Down $ -1.66 $20,732.74 $20,730.66 0
02:10 PM $20,732.32 Up $0.05 $20,733.42 $20,732.32 0
02:09 PM $20,732.27 Up $5.10 $20,732.27 $20,728.14 0
02:08 PM $20,727.17 Up $1.46 $20,727.17 $20,725.27 0
02:07 PM $20,725.71 Up $3.57 $20,725.71 $20,723.91 0
02:06 PM $20,722.14 Down $ -4.93 $20,725.32 $20,722.14 0
02:05 PM $20,727.07 Down $ -0.07 $20,727.07 $20,725.21 0
02:04 PM $20,727.14 Up $2.39 $20,727.14 $20,724.39 0
02:03 PM $20,724.75 Up $2.47 $20,725.07 $20,722.63 0
02:02 PM $20,722.28 Up $1.63 $20,723.50 $20,721.87 0
02:01 PM $20,720.65 Down $ -0.67 $20,721.45 $20,720.27 0
02:00 PM $20,721.32 Up $0.15 $20,721.73 $20,720.59 0
01:59 PM $20,721.17 Up $3.72 $20,721.17 $20,718.15 0
01:58 PM $20,717.45 Up $0.36 $20,718.62 $20,717.45 0
01:57 PM $20,717.09 Down $ -1.22 $20,720.40 $20,717.09 0
01:56 PM $20,718.31 Up $2.79 $20,718.31 $20,715.49 0
01:55 PM $20,715.52 Up $2.07 $20,715.82 $20,713.90 0
01:54 PM $20,713.45 Up $2.47 $20,714.86 $20,713.45 0
01:53 PM $20,710.98 Up $1.71 $20,710.98 $20,709.42 0
01:52 PM $20,709.27 Down $ -1.08 $20,711.08 $20,709.27 0
01:51 PM $20,710.35 Up $1.53 $20,710.35 $20,709.42 0
01:50 PM $20,708.82 Up $1.22 $20,708.82 $20,707.68 0
01:49 PM $20,707.60 Down $ -0.22 $20,708.25 $20,706.79 0
01:48 PM $20,707.82 Down $ -0.04 $20,708.66 $20,707.57 0
01:47 PM $20,707.86 Down $ -0.04 $20,707.86 $20,706.57 0
01:46 PM $20,707.90 Up $6.32 $20,707.90 $20,705.44 0
01:45 PM $20,701.58 Up $1.51 $20,701.58 $20,699.88 0
01:44 PM $20,700.07 Down $ -0.35 $20,701.12 $20,699.36 0
01:43 PM $20,700.42 Down $ -0.84 $20,702.15 $20,700.42 0
01:42 PM $20,701.26 Up $1.91 $20,701.43 $20,700.35 0
01:41 PM $20,699.35 Down $ -0.34 $20,701.18 $20,699.35 0
01:40 PM $20,699.69 Down $ -5.19 $20,701.81 $20,698.63 0
01:39 PM $20,704.88 Up $0.37 $20,705.70 $20,704.37 0
01:38 PM $20,704.51 Down $ -0.48 $20,704.87 $20,704.51 0
01:37 PM $20,704.99 Up $0.40 $20,706.75 $20,704.99 0
01:36 PM $20,704.59 Down $ -1.68 $20,705.45 $20,704.12 0
01:35 PM $20,706.27 Down $ -0.90 $20,707.86 $20,706.27 0
01:34 PM $20,707.17 Down $ -2.07 $20,709.84 $20,707.17 0
01:33 PM $20,709.24 Down $ -2.96 $20,711.67 $20,709.24 0
01:32 PM $20,712.20 Up $0.45 $20,712.20 $20,710.62 0
01:31 PM $20,711.75 Up $2.59 $20,712.01 $20,709.98 0
01:30 PM $20,709.16 Up $2.80 $20,709.16 $20,706.41 0
01:29 PM $20,706.36 Up $1.98 $20,706.36 $20,704.13 0
01:28 PM $20,704.38 Down $ -2.53 $20,704.48 $20,702.01 0
01:27 PM $20,706.91 Up $1.79 $20,706.91 $20,705.32 0
01:26 PM $20,705.12 Up $0.00 $20,705.12 $20,703.60 0
01:25 PM $20,705.12 Down $ -1.85 $20,709.27 $20,705.12 0
01:24 PM $20,706.97 Up $3.80 $20,706.97 $20,703.63 0
01:23 PM $20,703.17 Up $0.76 $20,703.63 $20,702.63 0
01:22 PM $20,702.41 Down $ -0.41 $20,702.41 $20,701.37 0
01:21 PM $20,702.82 Down $ -5.69 $20,707.66 $20,702.82 0
01:20 PM $20,708.51 Down $ -1.16 $20,708.72 $20,708.48 0
01:19 PM $20,709.67 Up $0.78 $20,709.67 $20,707.47 0
01:18 PM $20,708.89 Up $1.59 $20,709.10 $20,705.79 0
01:17 PM $20,707.30 Down $ -0.19 $20,709.59 $20,707.30 0
01:16 PM $20,707.49 Down $ -0.03 $20,707.49 $20,705.93 0
01:15 PM $20,707.52 Down $ -1.36 $20,709.65 $20,707.21 0
01:14 PM $20,708.88 Down $ -1.14 $20,709.18 $20,708.62 0
01:13 PM $20,710.02 Down $ -1.15 $20,711.45 $20,710.02 0
01:12 PM $20,711.17 Up $0.54 $20,711.17 $20,707.53 0
01:11 PM $20,710.63 Up $0.69 $20,710.63 $20,708.41 0
01:10 PM $20,709.94 Up $0.08 $20,710.11 $20,708.88 0
01:09 PM $20,709.86 Up $1.88 $20,709.86 $20,707.25 0
01:08 PM $20,707.98 Up $2.51 $20,709.41 $20,705.23 0
01:07 PM $20,705.47 Down $ -0.84 $20,706.22 $20,705.47 0
01:06 PM $20,706.31 Down $ -2.56 $20,707.92 $20,706.31 0
01:05 PM $20,708.87 Up $0.07 $20,708.96 $20,708.15 0
01:04 PM $20,708.80 Up $2.39 $20,709.12 $20,708.31 0
01:03 PM $20,706.41 Down $ -1.02 $20,706.41 $20,705.19 0
01:02 PM $20,707.43 Up $1.00 $20,707.43 $20,706.09 0
01:01 PM $20,706.43 Up $2.49 $20,706.43 $20,704.20 0
01:00 PM $20,703.94 Down $ -1.15 $20,706.24 $20,703.94 0
12:59 PM $20,705.09 Down $ -1.33 $20,708.72 $20,705.09 0
12:58 PM $20,706.42 Up $0.89 $20,706.42 $20,704.10 0
12:57 PM $20,705.53 Up $4.95 $20,705.53 $20,701.50 0
12:56 PM $20,700.58 Down $ -1.87 $20,702.81 $20,700.22 0
12:55 PM $20,702.45 Up $1.60 $20,702.45 $20,700.42 0
12:54 PM $20,700.85 Up $4.30 $20,700.85 $20,697.95 0
12:53 PM $20,696.55 Up $6.32 $20,696.55 $20,690.79 0
12:52 PM $20,690.23 Up $1.97 $20,690.23 $20,688.09 0
12:51 PM $20,688.26 Up $1.09 $20,688.26 $20,686.82 0
12:50 PM $20,687.17 Down $ -2.94 $20,689.21 $20,686.88 0
12:49 PM $20,690.11 Down $ -4.63 $20,693.76 $20,690.11 0
12:48 PM $20,694.74 Down $ -3.29 $20,697.80 $20,694.74 0
12:47 PM $20,698.03 Down $ -0.18 $20,698.24 $20,697.93 0
12:46 PM $20,698.21 Down $ -0.01 $20,698.21 $20,697.36 0
12:45 PM $20,698.22 Up $0.19 $20,699.59 $20,698.22 0
12:44 PM $20,698.03 Up $1.44 $20,698.80 $20,697.71 0
12:43 PM $20,696.59 Down $ -0.26 $20,697.56 $20,696.59 0
12:42 PM $20,696.85 Up $1.86 $20,696.85 $20,696.20 0
12:41 PM $20,694.99 Up $1.33 $20,694.99 $20,693.65 0
12:40 PM $20,693.66 Up $2.05 $20,693.66 $20,691.05 0
12:39 PM $20,691.61 Up $0.84 $20,692.34 $20,691.59 0
12:38 PM $20,690.77 Down $ -0.03 $20,690.77 $20,690.51 0
12:37 PM $20,690.80 Up $6.46 $20,690.80 $20,685.06 0
12:36 PM $20,684.34 Up $1.81 $20,684.34 $20,681.13 0
12:35 PM $20,682.53 Down $ -0.78 $20,683.64 $20,681.79 0
12:34 PM $20,683.31 Down $ -0.87 $20,683.60 $20,682.31 0
12:33 PM $20,684.18 Down $ -3.97 $20,687.17 $20,684.18 0
12:32 PM $20,688.15 Down $ -1.79 $20,689.95 $20,688.15 0
12:31 PM $20,689.94 Up $0.46 $20,689.94 $20,689.05 0
12:30 PM $20,689.48 Up $0.43 $20,689.48 $20,687.57 0
12:29 PM $20,689.05 Down $ -3.61 $20,690.75 $20,689.05 0
12:28 PM $20,692.66 Up $2.33 $20,693.63 $20,690.72 0
12:27 PM $20,690.33 Up $3.98 $20,690.33 $20,686.15 0
12:26 PM $20,686.35 Up $2.39 $20,686.35 $20,685.34 0
12:25 PM $20,683.96 Down $ -1.47 $20,683.96 $20,680.76 0
12:24 PM $20,685.43 Up $1.15 $20,685.43 $20,683.48 0
12:23 PM $20,684.28 Down $ -0.27 $20,684.81 $20,684.28 0
12:22 PM $20,684.55 Down $ -1.81 $20,687.44 $20,684.55 0
12:21 PM $20,686.36 Up $0.24 $20,686.36 $20,683.37 0
12:20 PM $20,686.12 Up $1.38 $20,686.55 $20,685.74 0
12:19 PM $20,684.74 Up $0.00 $20,684.74 $20,682.80 0
12:18 PM $20,684.74 Down $ -1.78 $20,685.65 $20,684.42 0
12:17 PM $20,686.52 Down $ -2.80 $20,690.17 $20,686.52 0
12:16 PM $20,689.32 Down $ -2.77 $20,689.72 $20,688.56 0
12:15 PM $20,692.09 Down $ -1.54 $20,695.31 $20,692.09 0
12:14 PM $20,693.63 Down $ -1.09 $20,693.91 $20,693.42 0
12:13 PM $20,694.72 Down $ -1.51 $20,697.68 $20,694.72 0
12:12 PM $20,696.23 Up $0.99 $20,696.75 $20,695.11 0
12:11 PM $20,695.24 Up $7.91 $20,695.24 $20,687.69 0
12:10 PM $20,687.33 Up $1.08 $20,687.33 $20,686.68 0
12:09 PM $20,686.25 Up $2.20 $20,686.44 $20,681.79 0
12:08 PM $20,684.05 Up $0.61 $20,685.32 $20,683.22 0
12:07 PM $20,683.44 Down $ -4.67 $20,687.14 $20,683.44 0
12:06 PM $20,688.11 Down $ -4.15 $20,691.14 $20,688.11 0
12:05 PM $20,692.26 Down $ -4.04 $20,695.40 $20,692.26 0
12:04 PM $20,696.30 Down $ -1.23 $20,700.19 $20,696.30 0
12:03 PM $20,697.53 Up $1.47 $20,697.53 $20,696.37 0
12:02 PM $20,696.06 Down $ -3.69 $20,700.31 $20,696.06 0
12:01 PM $20,699.75 Up $3.48 $20,699.75 $20,696.48 0
12:00 PM $20,696.27 Up $10.19 $20,696.27 $20,687.12 0
11:59 AM $20,686.08 Down $ -0.13 $20,686.45 $20,685.15 0
11:58 AM $20,686.21 Up $1.45 $20,686.21 $20,683.05 0
11:57 AM $20,684.76 Up $2.07 $20,684.76 $20,683.75 0
11:56 AM $20,682.69 Down $ -3.96 $20,686.91 $20,682.69 0
11:55 AM $20,686.65 Up $0.27 $20,687.09 $20,686.38 0
11:54 AM $20,686.38 Down $ -3.23 $20,688.64 $20,686.38 0
11:53 AM $20,689.61 Down $ -0.97 $20,690.47 $20,688.77 0
11:52 AM $20,690.58 Up $0.14 $20,692.38 $20,690.58 0
11:51 AM $20,690.44 Down $ -2.41 $20,691.37 $20,690.31 0
11:50 AM $20,692.85 Down $ -0.40 $20,694.43 $20,692.85 0
11:49 AM $20,693.25 Up $7.13 $20,693.25 $20,689.59 0
11:48 AM $20,686.12 Up $5.26 $20,686.12 $20,680.28 0
11:47 AM $20,680.86 Down $ -1.70 $20,682.77 $20,680.47 0
11:46 AM $20,682.56 Down $ -2.76 $20,685.72 $20,682.56 0
11:45 AM $20,685.32 Up $3.45 $20,685.32 $20,682.40 0
11:44 AM $20,681.87 Down $ -4.21 $20,687.42 $20,681.87 0
11:43 AM $20,686.08 Up $2.69 $20,687.75 $20,686.08 0
11:42 AM $20,683.39 Up $2.10 $20,683.39 $20,679.89 0
11:41 AM $20,681.29 Up $1.04 $20,681.66 $20,680.95 0
11:40 AM $20,680.25 Down $ -4.04 $20,683.40 $20,678.07 0
11:39 AM $20,684.29 Up $1.44 $20,684.29 $20,682.75 0
11:38 AM $20,682.85 Up $6.51 $20,682.85 $20,678.50 0
11:37 AM $20,676.34 Up $1.48 $20,676.34 $20,673.87 0
11:36 AM $20,674.86 Down $ -6.41 $20,680.42 $20,674.86 0
11:35 AM $20,681.27 Down $ -0.07 $20,681.27 $20,677.54 0
11:34 AM $20,681.34 Down $ -1.77 $20,683.21 $20,681.34 0
11:33 AM $20,683.11 Up $1.35 $20,683.11 $20,680.46 0
11:32 AM $20,681.76 Up $3.92 $20,681.76 $20,679.34 0
11:31 AM $20,677.84 Up $5.65 $20,680.45 $20,676.07 0
11:30 AM $20,672.19 Up $1.86 $20,674.02 $20,671.96 0
11:29 AM $20,670.33 Up $5.16 $20,670.33 $20,664.56 0
11:28 AM $20,665.17 Down $ -2.82 $20,666.50 $20,664.89 0
11:27 AM $20,667.99 Up $0.34 $20,667.99 $20,665.77 0
11:26 AM $20,667.65 Down $ -0.74 $20,670.51 $20,667.65 0
11:25 AM $20,668.39 Down $ -2.74 $20,670.92 $20,666.69 0
11:24 AM $20,671.13 Down $ -2.77 $20,673.01 $20,671.13 0
11:23 AM $20,673.90 Down $ -3.46 $20,676.36 $20,673.90 0
11:22 AM $20,677.36 Down $ -1.43 $20,677.36 $20,676.14 0
11:21 AM $20,678.79 Up $5.20 $20,679.14 $20,672.91 0
11:20 AM $20,673.59 Down $ -5.11 $20,676.98 $20,673.28 0
11:19 AM $20,678.70 Down $ -0.82 $20,679.76 $20,677.85 0
11:18 AM $20,679.52 Down $ -0.75 $20,680.75 $20,679.52 0
11:17 AM $20,680.27 Up $2.19 $20,682.35 $20,679.73 0
11:16 AM $20,678.08 Up $3.79 $20,678.08 $20,674.77 0
11:15 AM $20,674.29 Up $2.71 $20,674.29 $20,671.89 0
11:14 AM $20,671.58 Down $ -1.76 $20,673.41 $20,671.19 0
11:13 AM $20,673.34 Down $ -0.21 $20,673.63 $20,670.93 0
11:12 AM $20,673.55 Up $4.61 $20,673.55 $20,669.44 0
11:11 AM $20,668.94 Up $3.97 $20,668.94 $20,666.60 0
11:10 AM $20,664.97 Up $3.59 $20,664.97 $20,662.46 0
11:09 AM $20,661.38 Down $ -0.41 $20,664.15 $20,660.61 0
11:08 AM $20,661.79 Up $0.72 $20,661.79 $20,659.97 0
11:07 AM $20,661.07 Up $2.60 $20,661.07 $20,658.47 0
11:06 AM $20,658.47 Up $3.89 $20,658.47 $20,655.23 0
11:05 AM $20,654.58 Down $ -2.44 $20,654.58 $20,651.79 0
11:04 AM $20,657.02 Up $10.86 $20,658.41 $20,652.97 0
11:03 AM $20,646.16 Down $ -1.29 $20,646.16 $20,643.27 0
11:02 AM $20,647.45 Down $ -4.54 $20,652.66 $20,647.45 0
11:01 AM $20,651.99 Down $ -9.98 $20,660.05 $20,651.99 0
11:00 AM $20,661.97 Up $2.27 $20,662.20 $20,660.28 0
10:59 AM $20,659.70 Down $ -3.42 $20,664.24 $20,658.84 0
10:58 AM $20,663.12 Down $ -9.01 $20,671.61 $20,663.12 0
10:57 AM $20,672.13 Up $1.46 $20,672.13 $20,668.00 0
10:56 AM $20,670.67 Down $ -2.45 $20,673.17 $20,670.67 0
10:55 AM $20,673.12 Down $ -3.89 $20,675.51 $20,673.12 0
10:54 AM $20,677.01 Up $1.46 $20,677.01 $20,672.52 0
10:53 AM $20,675.55 Up $4.69 $20,675.55 $20,671.08 0
10:52 AM $20,670.86 Down $ -3.93 $20,675.13 $20,670.86 0
10:51 AM $20,674.79 Up $2.13 $20,675.56 $20,673.47 0
10:50 AM $20,672.66 Up $2.88 $20,673.16 $20,670.34 0
10:49 AM $20,669.78 Up $4.72 $20,669.78 $20,667.99 0
10:48 AM $20,665.06 Up $6.01 $20,665.06 $20,662.25 0
10:47 AM $20,659.05 Up $2.02 $20,659.05 $20,656.19 0
10:46 AM $20,657.03 Down $ -11.91 $20,664.68 $20,657.03 0
10:45 AM $20,668.94 Down $ -1.19 $20,671.81 $20,668.94 0
10:44 AM $20,670.13 Up $1.26 $20,675.23 $20,670.13 0
10:43 AM $20,668.87 Down $ -3.01 $20,672.11 $20,668.87 0
10:42 AM $20,671.88 Down $ -0.93 $20,675.18 $20,671.88 0
10:41 AM $20,672.81 Down $ -2.36 $20,673.49 $20,671.68 0
10:40 AM $20,675.17 Down $ -3.81 $20,676.92 $20,675.17 0
10:39 AM $20,678.98 Down $ -4.85 $20,683.46 $20,678.20 0
10:38 AM $20,683.83 Up $1.70 $20,684.47 $20,683.69 0
10:37 AM $20,682.13 Down $ -1.01 $20,682.52 $20,678.54 0
10:36 AM $20,683.14 Down $ -1.73 $20,687.57 $20,683.14 0
10:35 AM $20,684.87 Up $2.32 $20,684.87 $20,681.55 0
10:34 AM $20,682.55 Down $ -0.38 $20,685.35 $20,682.55 0
10:33 AM $20,682.93 Up $2.08 $20,687.66 $20,682.72 0
10:32 AM $20,680.85 Up $0.04 $20,680.85 $20,679.40 0
10:31 AM $20,680.81 Up $0.89 $20,681.60 $20,680.01 0
10:30 AM $20,679.92 Up $3.57 $20,679.92 $20,677.20 0
10:29 AM $20,676.35 Up $1.19 $20,678.30 $20,676.35 0
10:28 AM $20,675.16 Up $1.16 $20,676.20 $20,675.10 0
10:27 AM $20,674.00 Up $3.20 $20,674.00 $20,670.81 0
10:26 AM $20,670.80 Up $4.20 $20,670.80 $20,667.53 0
10:25 AM $20,666.60 Down $ -11.24 $20,678.09 $20,666.60 0
10:24 AM $20,677.84 Up $0.76 $20,678.94 $20,677.67 0
10:23 AM $20,677.08 Up $9.46 $20,677.61 $20,675.16 0
10:22 AM $20,667.62 Up $3.18 $20,669.37 $20,666.83 0
10:21 AM $20,664.44 Up $6.30 $20,664.72 $20,662.47 0
10:20 AM $20,658.14 Up $5.47 $20,658.14 $20,655.42 0
10:19 AM $20,652.67 Down $ -4.86 $20,657.52 $20,652.67 0
10:18 AM $20,657.53 Down $ -0.83 $20,657.53 $20,654.82 0
10:17 AM $20,658.36 Down $ -4.00 $20,658.36 $20,656.57 0
10:16 AM $20,662.36 Up $4.40 $20,664.56 $20,659.48 0
10:15 AM $20,657.96 Up $1.81 $20,659.29 $20,655.20 0
10:14 AM $20,656.15 Down $ -1.54 $20,658.89 $20,655.91 0
10:13 AM $20,657.69 Down $ -0.71 $20,660.96 $20,657.69 0
10:12 AM $20,658.40 Down $ -1.10 $20,664.45 $20,658.40 0
10:11 AM $20,659.50 Up $2.43 $20,660.08 $20,659.02 0
10:10 AM $20,657.07 Up $5.54 $20,663.93 $20,653.02 0
10:09 AM $20,651.53 Down $ -0.30 $20,653.24 $20,651.29 0
10:08 AM $20,651.83 Down $ -4.04 $20,651.83 $20,644.66 0
10:07 AM $20,655.87 Down $ -4.33 $20,660.62 $20,655.87 0
10:06 AM $20,660.20 Up $1.19 $20,660.20 $20,657.04 0
10:05 AM $20,659.01 Down $ -5.73 $20,663.49 $20,654.25 0
10:04 AM $20,664.74 Down $ -2.16 $20,668.34 $20,663.47 0
10:03 AM $20,666.90 Down $ -4.30 $20,668.27 $20,663.45 0
10:02 AM $20,671.20 Up $4.67 $20,671.20 $20,666.24 0
10:01 AM $20,666.53 Up $8.23 $20,666.53 $20,658.69 0
10:00 AM $20,658.30 Down $ -9.52 $20,666.55 $20,658.30 0
09:59 AM $20,667.82 Down $ -3.70 $20,669.73 $20,667.82 0
09:58 AM $20,671.52 Up $1.32 $20,673.94 $20,669.91 0
09:57 AM $20,670.20 Down $ -13.99 $20,682.59 $20,670.20 0
09:56 AM $20,684.19 Up $7.40 $20,684.19 $20,681.15 0
09:55 AM $20,676.79 Up $10.17 $20,676.79 $20,669.15 0
09:54 AM $20,666.62 Up $6.60 $20,670.21 $20,663.72 0
09:53 AM $20,660.02 Up $7.51 $20,660.02 $20,651.41 0
09:52 AM $20,652.51 Up $4.12 $20,657.80 $20,650.09 0
09:51 AM $20,648.39 Up $5.97 $20,648.39 $20,640.08 0
09:50 AM $20,642.42 Down $ -2.12 $20,647.25 $20,634.48 0
09:49 AM $20,644.54 Up $3.36 $20,644.55 $20,640.22 0
09:48 AM $20,641.18 Up $11.85 $20,641.18 $20,633.38 0
09:47 AM $20,629.33 Up $11.29 $20,629.33 $20,614.71 0
09:46 AM $20,618.04 Down $ -4.82 $20,618.23 $20,613.16 0
09:45 AM $20,622.86 Up $10.50 $20,622.86 $20,609.82 0
09:44 AM $20,612.36 Down $ -2.02 $20,619.62 $20,611.53 0
09:43 AM $20,614.38 Up $17.04 $20,614.38 $20,600.07 0
09:42 AM $20,597.34 Down $ -0.63 $20,598.78 $20,593.27 0
09:41 AM $20,597.97 Down $ -10.64 $20,602.52 $20,596.16 0
09:40 AM $20,608.61 Up $1.08 $20,611.20 $20,606.87 0
09:39 AM $20,607.53 Down $ -7.03 $20,615.71 $20,607.53 0
09:38 AM $20,614.56 Up $1.98 $20,621.78 $20,614.56 0
09:37 AM $20,612.58 Down $ -0.84 $20,612.58 $20,609.69 0
09:36 AM $20,613.42 Down $ -5.62 $20,613.42 $20,609.05 0
09:35 AM $20,619.04 Up $0.45 $20,621.20 $20,615.54 0
09:34 AM $20,618.59 Down $ -12.90 $20,627.96 $20,618.59 0
09:33 AM $20,631.49 Up $19.82 $20,631.49 $20,621.12 0
09:32 AM $20,611.67 Up $2.50 $20,611.67 $20,602.33 0
09:31 AM $20,609.17 Up $27.45 $20,609.17 $20,602.53 0
09:30 AM $20,581.72 Up $49.54 $20,587.10 $20,581.72 0
Previous close $20,532.18

One month history

Date Closing Opening High Low Volume
27-05-2022 $20,748.58 $20,687.12 $20,777.55 $20,680.76 0
26-05-2022 $20,532.18 $20,570.59 $20,624.73 $20,521.34 0
25-05-2022 $20,383.75 $20,354.41 $20,452.54 $20,290.69 0
24-05-2022 $20,286.20 $20,264.42 $20,337.34 $20,229.70 0
20-05-2022 $20,197.61 $20,114.62 $20,197.61 $19,937.30 0
19-05-2022 $20,181.92 $20,282.67 $20,336.12 $20,174.41 0
18-05-2022 $20,101.38 $20,221.27 $20,239.60 $20,040.48 0
17-05-2022 $20,491.01 $20,455.15 $20,514.61 $20,389.08 0
16-05-2022 $20,206.41 $20,205.45 $20,309.19 $20,140.21 0
13-05-2022 $20,099.81 $20,128.73 $20,196.60 $20,002.13 0
12-05-2022 $19,699.05 $19,595.08 $19,729.33 $19,480.00 0
11-05-2022 $19,837.25 $20,113.24 $20,119.25 $19,792.79 0
10-05-2022 $19,890.06 $19,852.75 $20,000.36 $19,736.68 0
09-05-2022 $19,999.69 $20,176.65 $20,247.63 $19,955.79 0
06-05-2022 $20,633.28 $20,571.69 $20,729.34 $20,515.74 0
05-05-2022 $20,696.17 $20,588.67 $20,745.95 $20,550.61 0
04-05-2022 $21,184.95 $20,844.14 $21,212.88 $20,812.23 0
03-05-2022 $20,905.28 $21,010.27 $21,030.74 $20,886.73 0
02-05-2022 $20,692.22 $20,656.66 $20,702.07 $20,456.80 0
29-04-2022 $20,762.00 $21,018.75 $21,018.75 $20,753.85 0
28-04-2022 $21,121.06 $20,928.28 $21,206.46 $20,927.34 0
27-04-2022 $20,744.23 $20,744.86 $20,855.48 $20,714.92 0
26-04-2022 $20,690.81 $20,817.24 $20,886.25 $20,690.81 0
25-04-2022 $21,011.89 $20,711.01 $21,074.67 $20,687.47 0
22-04-2022 $21,186.38 $21,343.28 $21,383.36 $21,169.27 0
21-04-2022 $21,650.41 $21,912.99 $21,925.94 $21,613.16 0
20-04-2022 $21,998.38 $22,009.88 $22,062.60 $21,953.56 0
19-04-2022 $22,018.82 $21,968.33 $22,035.68 $21,949.97 0
18-04-2022 $21,878.41 $21,913.63 $21,972.10 $21,847.62 0
14-04-2022 $21,855.70 $21,863.21 $21,935.53 $21,850.74 0
Graphs are not available, please refer to the detailed table
Back to top