Print

S&P/TSX Composite

Find a quote

S&P/TSX Composite Index

30,178.98 Up 34.20 (0.11 %)

Delayed : 2025/10/30 16:20:01

  • Previous close $30,144.78
  • Opening $30,101.95
  • Price Ask $30,093.48
  • Price Bid $30,093.48
  • Size Bid N/A
  • Size Ask N/A
  • Today High $30,303.05
  • Today Low $30,077.68
  • 52 Weeks High $30,808.10
  • 52 Weeks Low $22,227.74
  • Volume 241,979,331

Intraday history

Hour Last Change High Low Volume
04:00 PM $30,178.98 Up $4.97 $30,178.98 $30,178.98 0
03:59 PM $30,174.01 Up $14.97 $30,174.01 $30,160.61 0
03:58 PM $30,159.04 Down $ -7.07 $30,166.27 $30,159.04 0
03:57 PM $30,166.11 Down $ -0.28 $30,168.09 $30,165.47 0
03:56 PM $30,166.39 Down $ -1.75 $30,171.63 $30,166.39 0
03:55 PM $30,168.14 Up $0.99 $30,168.63 $30,163.69 0
03:54 PM $30,167.15 Down $ -7.67 $30,172.59 $30,167.15 0
03:53 PM $30,174.82 Down $ -17.97 $30,188.08 $30,174.82 0
03:52 PM $30,192.79 Up $2.86 $30,193.71 $30,190.94 0
03:51 PM $30,189.93 Down $ -6.99 $30,196.60 $30,187.45 0
03:50 PM $30,196.92 Up $47.00 $30,196.92 $30,184.31 0
03:49 PM $30,149.92 Down $ -3.20 $30,156.69 $30,149.92 0
03:48 PM $30,153.12 Up $2.66 $30,153.12 $30,148.97 0
03:47 PM $30,150.46 Down $ -7.95 $30,154.96 $30,147.81 0
03:46 PM $30,158.41 Down $ -7.49 $30,166.02 $30,158.41 0
03:45 PM $30,165.90 Down $ -2.03 $30,165.90 $30,163.74 0
03:44 PM $30,167.93 Down $ -0.05 $30,167.93 $30,166.19 0
03:43 PM $30,167.98 Down $ -2.66 $30,173.44 $30,167.88 0
03:42 PM $30,170.64 Down $ -3.15 $30,174.15 $30,168.94 0
03:41 PM $30,173.79 Up $6.46 $30,173.79 $30,169.24 0
03:40 PM $30,167.33 Down $ -2.21 $30,170.06 $30,164.42 0
03:39 PM $30,169.54 Down $ -4.84 $30,176.25 $30,169.54 0
03:38 PM $30,174.38 Down $ -0.70 $30,176.99 $30,174.38 0
03:37 PM $30,175.08 Down $ -5.67 $30,179.35 $30,175.08 0
03:36 PM $30,180.75 Up $1.25 $30,181.99 $30,179.53 0
03:35 PM $30,179.50 Down $ -2.96 $30,185.11 $30,179.50 0
03:34 PM $30,182.46 Down $ -7.39 $30,187.26 $30,182.46 0
03:33 PM $30,189.85 Up $12.32 $30,189.85 $30,182.69 0
03:32 PM $30,177.53 Up $4.49 $30,177.53 $30,172.14 0
03:31 PM $30,173.04 Up $1.43 $30,174.53 $30,171.95 0
03:30 PM $30,171.61 Up $13.75 $30,171.61 $30,158.19 0
03:29 PM $30,157.86 Down $ -5.63 $30,164.30 $30,157.86 0
03:28 PM $30,163.49 Down $ -6.41 $30,169.83 $30,163.49 0
03:27 PM $30,169.90 Down $ -2.67 $30,173.19 $30,169.47 0
03:26 PM $30,172.57 Up $3.04 $30,175.38 $30,169.15 0
03:25 PM $30,169.53 Up $4.32 $30,171.03 $30,169.53 0
03:24 PM $30,165.21 Up $3.71 $30,165.21 $30,160.32 0
03:23 PM $30,161.50 Up $9.26 $30,161.50 $30,152.14 0
03:22 PM $30,152.24 Down $ -13.12 $30,162.65 $30,152.24 0
03:21 PM $30,165.36 Down $ -21.05 $30,181.75 $30,165.36 0
03:20 PM $30,186.41 Down $ -5.86 $30,193.10 $30,186.41 0
03:19 PM $30,192.27 Down $ -1.78 $30,195.21 $30,192.27 0
03:18 PM $30,194.05 Up $2.16 $30,194.05 $30,190.52 0
03:17 PM $30,191.89 Down $ -2.93 $30,192.43 $30,189.93 0
03:16 PM $30,194.82 Down $ -6.93 $30,198.87 $30,194.20 0
03:15 PM $30,201.75 Down $ -1.50 $30,201.75 $30,196.06 0
03:14 PM $30,203.25 Down $ -6.09 $30,204.18 $30,203.04 0
03:13 PM $30,209.34 Down $ -0.02 $30,210.57 $30,209.34 0
03:12 PM $30,209.36 Up $8.74 $30,209.36 $30,204.14 0
03:11 PM $30,200.62 Down $ -4.05 $30,203.07 $30,198.82 0
03:10 PM $30,204.67 Down $ -6.10 $30,211.12 $30,204.67 0
03:09 PM $30,210.77 Up $8.76 $30,210.77 $30,202.68 0
03:08 PM $30,202.01 Up $0.38 $30,202.72 $30,199.90 0
03:07 PM $30,201.63 Up $6.64 $30,201.63 $30,199.31 0
03:06 PM $30,194.99 Down $ -4.47 $30,201.27 $30,193.33 0
03:05 PM $30,199.46 Down $ -4.41 $30,204.83 $30,199.46 0
03:04 PM $30,203.87 Up $0.43 $30,206.39 $30,203.87 0
03:03 PM $30,203.44 Up $4.40 $30,203.44 $30,198.76 0
03:02 PM $30,199.04 Up $4.70 $30,199.34 $30,196.96 0
03:01 PM $30,194.34 Down $ -6.32 $30,201.61 $30,194.04 0
03:00 PM $30,200.66 Down $ -6.45 $30,206.78 $30,200.66 0
02:59 PM $30,207.11 Up $0.39 $30,207.84 $30,207.11 0
02:58 PM $30,206.72 Down $ -4.00 $30,209.21 $30,205.30 0
02:57 PM $30,210.72 Down $ -7.87 $30,218.38 $30,210.72 0
02:56 PM $30,218.59 Up $0.58 $30,221.54 $30,218.59 0
02:55 PM $30,218.01 Down $ -0.30 $30,219.99 $30,218.01 0
02:54 PM $30,218.31 Down $ -2.98 $30,221.46 $30,214.75 0
02:53 PM $30,221.29 Up $0.68 $30,222.52 $30,221.28 0
02:52 PM $30,220.61 Up $3.64 $30,222.45 $30,220.33 0
02:51 PM $30,216.97 Up $0.02 $30,220.30 $30,216.97 0
02:50 PM $30,216.95 Down $ -1.17 $30,219.92 $30,216.95 0
02:49 PM $30,218.12 Up $1.14 $30,219.21 $30,218.12 0
02:48 PM $30,216.98 Up $3.86 $30,217.09 $30,213.43 0
02:47 PM $30,213.12 Up $16.35 $30,213.12 $30,200.35 0
02:46 PM $30,196.77 Down $ -10.61 $30,202.53 $30,196.77 0
02:45 PM $30,207.38 Up $6.49 $30,211.88 $30,202.58 0
02:44 PM $30,200.89 Down $ -6.49 $30,207.06 $30,200.89 0
02:43 PM $30,207.38 Down $ -2.51 $30,207.93 $30,207.38 0
02:42 PM $30,209.89 Up $0.34 $30,210.01 $30,207.26 0
02:41 PM $30,209.55 Down $ -5.85 $30,213.98 $30,209.55 0
02:40 PM $30,215.40 Down $ -2.79 $30,216.73 $30,215.40 0
02:39 PM $30,218.19 Down $ -0.80 $30,219.31 $30,217.45 0
02:38 PM $30,218.99 Down $ -3.08 $30,218.99 $30,217.89 0
02:37 PM $30,222.07 Down $ -4.61 $30,228.47 $30,222.07 0
02:36 PM $30,226.68 Down $ -5.33 $30,231.44 $30,226.61 0
02:35 PM $30,232.01 Down $ -1.71 $30,235.00 $30,232.01 0
02:34 PM $30,233.72 Up $2.11 $30,237.04 $30,232.51 0
02:33 PM $30,231.61 Up $0.03 $30,231.61 $30,230.00 0
02:32 PM $30,231.58 Down $ -6.48 $30,236.62 $30,231.58 0
02:31 PM $30,238.06 Down $ -1.05 $30,241.37 $30,237.23 0
02:30 PM $30,239.11 Up $5.63 $30,239.11 $30,233.86 0
02:29 PM $30,233.48 Up $1.05 $30,233.48 $30,231.75 0
02:28 PM $30,232.43 Down $ -9.22 $30,240.11 $30,232.43 0
02:27 PM $30,241.65 Up $1.54 $30,241.65 $30,239.71 0
02:26 PM $30,240.11 Up $9.04 $30,240.11 $30,235.43 0
02:25 PM $30,231.07 Down $ -1.24 $30,232.29 $30,231.07 0
02:24 PM $30,232.31 Up $5.20 $30,232.31 $30,229.25 0
02:23 PM $30,227.11 Up $4.92 $30,227.11 $30,224.20 0
02:22 PM $30,222.19 Up $8.31 $30,222.19 $30,217.43 0
02:21 PM $30,213.88 Down $ -7.28 $30,219.59 $30,213.88 0
02:20 PM $30,221.16 Up $10.34 $30,221.56 $30,211.83 0
02:19 PM $30,210.82 Down $ -0.99 $30,211.47 $30,209.65 0
02:18 PM $30,211.81 Down $ -0.85 $30,215.04 $30,211.81 0
02:17 PM $30,212.66 Up $5.30 $30,212.66 $30,205.21 0
02:16 PM $30,207.36 Down $ -3.30 $30,207.82 $30,202.49 0
02:15 PM $30,210.66 Down $ -7.88 $30,219.30 $30,210.36 0
02:14 PM $30,218.54 Down $ -12.22 $30,229.76 $30,218.54 0
02:13 PM $30,230.76 Down $ -9.37 $30,234.06 $30,228.32 0
02:12 PM $30,240.13 Up $12.52 $30,240.13 $30,229.97 0
02:11 PM $30,227.61 Up $5.29 $30,228.63 $30,224.09 0
02:10 PM $30,222.32 Up $1.61 $30,222.32 $30,221.19 0
02:09 PM $30,220.71 Up $7.30 $30,220.71 $30,214.62 0
02:08 PM $30,213.41 Up $1.17 $30,213.41 $30,204.93 0
02:07 PM $30,212.24 Down $ -2.13 $30,212.24 $30,208.20 0
02:06 PM $30,214.37 Up $2.77 $30,215.08 $30,214.26 0
02:05 PM $30,211.60 Down $ -5.66 $30,215.86 $30,211.60 0
02:04 PM $30,217.26 Down $ -1.93 $30,218.93 $30,217.26 0
02:03 PM $30,219.19 Down $ -3.01 $30,219.85 $30,216.93 0
02:02 PM $30,222.20 Down $ -1.69 $30,229.50 $30,222.20 0
02:01 PM $30,223.89 Down $ -0.54 $30,226.26 $30,222.36 0
02:00 PM $30,224.43 Down $ -0.27 $30,226.52 $30,223.45 0
01:59 PM $30,224.70 Down $ -3.65 $30,224.70 $30,222.65 0
01:58 PM $30,228.35 Down $ -12.64 $30,234.48 $30,228.35 0
01:57 PM $30,240.99 Up $1.89 $30,241.58 $30,240.68 0
01:56 PM $30,239.10 Down $ -2.86 $30,241.43 $30,238.89 0
01:55 PM $30,241.96 Down $ -6.80 $30,249.48 $30,241.24 0
01:54 PM $30,248.76 Down $ -7.79 $30,257.09 $30,248.76 0
01:53 PM $30,256.55 Up $1.58 $30,256.55 $30,255.03 0
01:52 PM $30,254.97 Up $6.97 $30,254.97 $30,248.41 0
01:51 PM $30,248.00 Down $ -0.20 $30,248.00 $30,241.29 0
01:50 PM $30,248.20 Down $ -11.05 $30,255.03 $30,248.20 0
01:49 PM $30,259.25 Up $0.11 $30,260.95 $30,257.89 0
01:48 PM $30,259.14 Up $3.57 $30,260.41 $30,256.58 0
01:47 PM $30,255.57 Up $14.91 $30,255.57 $30,246.36 0
01:46 PM $30,240.66 Up $0.46 $30,240.73 $30,239.33 0
01:45 PM $30,240.20 Up $7.74 $30,244.53 $30,237.95 0
01:44 PM $30,232.46 Up $1.48 $30,232.46 $30,230.39 0
01:43 PM $30,230.98 Up $12.38 $30,230.98 $30,219.21 0
01:42 PM $30,218.60 Up $0.08 $30,218.60 $30,217.47 0
01:41 PM $30,218.52 Up $0.51 $30,219.13 $30,215.46 0
01:40 PM $30,218.01 Up $4.62 $30,218.01 $30,214.44 0
01:39 PM $30,213.39 Up $8.44 $30,213.39 $30,207.74 0
01:38 PM $30,204.95 Down $ -0.18 $30,204.95 $30,202.53 0
01:37 PM $30,205.13 Down $ -2.75 $30,208.70 $30,205.13 0
01:36 PM $30,207.88 Down $ -12.97 $30,214.42 $30,207.88 0
01:35 PM $30,220.85 Down $ -3.97 $30,225.19 $30,219.07 0
01:34 PM $30,224.82 Down $ -2.20 $30,226.65 $30,224.82 0
01:33 PM $30,227.02 Down $ -5.37 $30,230.31 $30,226.79 0
01:32 PM $30,232.39 Down $ -0.66 $30,233.41 $30,231.53 0
01:31 PM $30,233.05 Down $ -1.40 $30,234.94 $30,229.77 0
01:30 PM $30,234.45 Down $ -13.37 $30,242.29 $30,234.45 0
01:29 PM $30,247.82 Up $3.91 $30,250.34 $30,247.82 0
01:28 PM $30,243.91 Down $ -2.12 $30,243.91 $30,242.93 0
01:27 PM $30,246.03 Up $6.29 $30,246.03 $30,240.08 0
01:26 PM $30,239.74 Up $1.96 $30,242.33 $30,238.00 0
01:25 PM $30,237.78 Up $4.03 $30,237.78 $30,234.39 0
01:24 PM $30,233.75 Up $5.48 $30,233.75 $30,228.84 0
01:23 PM $30,228.27 Up $4.95 $30,228.27 $30,225.66 0
01:22 PM $30,223.32 Up $10.85 $30,223.32 $30,218.52 0
01:21 PM $30,212.47 Down $ -3.48 $30,213.98 $30,211.61 0
01:20 PM $30,215.95 Down $ -2.90 $30,220.39 $30,215.87 0
01:19 PM $30,218.85 Down $ -0.32 $30,219.77 $30,217.91 0
01:18 PM $30,219.17 Up $4.71 $30,219.17 $30,214.98 0
01:17 PM $30,214.46 Up $4.61 $30,214.46 $30,209.43 0
01:16 PM $30,209.85 Down $ -0.39 $30,210.31 $30,208.97 0
01:15 PM $30,210.24 Down $ -3.85 $30,211.16 $30,208.02 0
01:14 PM $30,214.09 Down $ -3.18 $30,219.02 $30,214.09 0
01:13 PM $30,217.27 Up $3.91 $30,217.27 $30,210.60 0
01:12 PM $30,213.36 Down $ -8.13 $30,219.45 $30,213.36 0
01:11 PM $30,221.49 Down $ -7.01 $30,227.98 $30,221.49 0
01:10 PM $30,228.50 Down $ -4.07 $30,233.11 $30,228.50 0
01:09 PM $30,232.57 Down $ -3.71 $30,238.41 $30,232.57 0
01:08 PM $30,236.28 Up $6.89 $30,238.38 $30,229.97 0
01:07 PM $30,229.39 Up $1.13 $30,230.64 $30,228.58 0
01:06 PM $30,228.26 Down $ -10.57 $30,233.35 $30,228.26 0
01:05 PM $30,238.83 Down $ -4.22 $30,244.31 $30,238.83 0
01:04 PM $30,243.05 Down $ -2.75 $30,247.04 $30,243.05 0
01:03 PM $30,245.80 Down $ -3.47 $30,246.92 $30,243.65 0
01:02 PM $30,249.27 Down $ -1.53 $30,252.38 $30,249.27 0
01:01 PM $30,250.80 Up $0.84 $30,250.80 $30,244.74 0
01:00 PM $30,249.96 Down $ -10.17 $30,258.56 $30,249.96 0
12:59 PM $30,260.13 Up $0.48 $30,260.13 $30,257.76 0
12:58 PM $30,259.65 Up $4.34 $30,259.65 $30,255.03 0
12:57 PM $30,255.31 Down $ -12.89 $30,266.79 $30,255.31 0
12:56 PM $30,268.20 Up $3.47 $30,268.20 $30,264.15 0
12:55 PM $30,264.73 Up $4.20 $30,269.45 $30,262.90 0
12:54 PM $30,260.53 Down $ -0.06 $30,264.56 $30,260.53 0
12:53 PM $30,260.59 Up $2.70 $30,260.59 $30,257.67 0
12:52 PM $30,257.89 Down $ -5.27 $30,259.96 $30,255.25 0
12:51 PM $30,263.16 Up $2.71 $30,263.65 $30,261.13 0
12:50 PM $30,260.45 Up $0.03 $30,261.35 $30,259.48 0
12:49 PM $30,260.42 Up $1.22 $30,261.03 $30,260.20 0
12:48 PM $30,259.20 Up $2.14 $30,260.71 $30,258.92 0
12:47 PM $30,257.06 Down $ -0.71 $30,259.42 $30,257.06 0
12:46 PM $30,257.77 Down $ -2.69 $30,258.02 $30,255.09 0
12:45 PM $30,260.46 Up $2.92 $30,260.46 $30,256.36 0
12:44 PM $30,257.54 Down $ -2.30 $30,259.96 $30,257.18 0
12:43 PM $30,259.84 Up $3.23 $30,262.52 $30,259.84 0
12:42 PM $30,256.61 Up $2.81 $30,259.10 $30,256.48 0
12:41 PM $30,253.80 Down $ -0.41 $30,255.95 $30,253.80 0
12:40 PM $30,254.21 Down $ -5.81 $30,261.38 $30,254.21 0
12:39 PM $30,260.02 Up $3.33 $30,260.02 $30,259.39 0
12:38 PM $30,256.69 Up $0.90 $30,258.04 $30,256.49 0
12:37 PM $30,255.79 Down $ -10.10 $30,258.21 $30,253.22 0
12:36 PM $30,265.89 Up $0.91 $30,265.89 $30,259.96 0
12:35 PM $30,264.98 Down $ -3.58 $30,264.98 $30,263.50 0
12:34 PM $30,268.56 Down $ -2.16 $30,269.15 $30,266.57 0
12:33 PM $30,270.72 Down $ -7.29 $30,277.61 $30,270.72 0
12:32 PM $30,278.01 Down $ -0.90 $30,280.63 $30,278.01 0
12:31 PM $30,278.91 Down $ -3.20 $30,281.39 $30,278.91 0
12:30 PM $30,282.11 Down $ -0.87 $30,284.50 $30,280.55 0
12:29 PM $30,282.98 Down $ -6.79 $30,287.19 $30,281.97 0
12:28 PM $30,289.77 Down $ -1.03 $30,289.77 $30,289.30 0
12:27 PM $30,290.80 Up $9.83 $30,290.80 $30,283.06 0
12:26 PM $30,280.97 Up $2.61 $30,280.97 $30,278.56 0
12:25 PM $30,278.36 Up $5.22 $30,278.36 $30,272.47 0
12:24 PM $30,273.14 Up $4.49 $30,273.14 $30,268.54 0
12:23 PM $30,268.65 Down $ -8.74 $30,278.38 $30,268.65 0
12:22 PM $30,277.39 Up $3.66 $30,277.39 $30,273.65 0
12:21 PM $30,273.73 Down $ -7.36 $30,279.57 $30,273.73 0
12:20 PM $30,281.09 Down $ -4.91 $30,285.05 $30,279.91 0
12:19 PM $30,286.00 Down $ -7.20 $30,294.20 $30,286.00 0
12:18 PM $30,293.20 Up $7.30 $30,293.20 $30,287.17 0
12:17 PM $30,285.90 Down $ -2.06 $30,290.15 $30,285.90 0
12:16 PM $30,287.96 Up $8.95 $30,287.96 $30,282.07 0
12:15 PM $30,279.01 Down $ -10.75 $30,286.79 $30,279.01 0
12:14 PM $30,289.76 Up $2.32 $30,293.17 $30,289.76 0
12:13 PM $30,287.44 Up $11.92 $30,287.44 $30,277.45 0
12:12 PM $30,275.52 Up $4.31 $30,275.52 $30,273.05 0
12:11 PM $30,271.21 Up $15.20 $30,271.21 $30,260.03 0
12:10 PM $30,256.01 Up $0.07 $30,257.40 $30,253.42 0
12:09 PM $30,255.94 Down $ -3.56 $30,257.44 $30,254.22 0
12:08 PM $30,259.50 Down $ -2.21 $30,259.50 $30,255.94 0
12:07 PM $30,261.71 Up $4.75 $30,263.83 $30,254.56 0
12:06 PM $30,256.96 Up $2.78 $30,259.57 $30,255.89 0
12:05 PM $30,254.18 Down $ -5.59 $30,256.32 $30,252.60 0
12:04 PM $30,259.77 Up $20.35 $30,259.77 $30,238.65 0
12:03 PM $30,239.42 Up $1.52 $30,239.42 $30,234.20 0
12:02 PM $30,237.90 Down $ -1.00 $30,237.90 $30,232.96 0
12:01 PM $30,238.90 Up $2.82 $30,238.90 $30,233.14 0
12:00 PM $30,236.08 Up $3.00 $30,237.75 $30,235.69 0
11:59 AM $30,233.08 Down $ -8.98 $30,241.83 $30,233.08 0
11:58 AM $30,242.06 Down $ -13.34 $30,251.92 $30,242.06 0
11:57 AM $30,255.40 Down $ -6.21 $30,259.31 $30,253.61 0
11:56 AM $30,261.61 Up $8.06 $30,264.79 $30,253.62 0
11:55 AM $30,253.55 Up $9.48 $30,253.55 $30,241.49 0
11:54 AM $30,244.07 Down $ -5.72 $30,248.41 $30,244.07 0
11:53 AM $30,249.79 Up $3.24 $30,249.79 $30,243.66 0
11:52 AM $30,246.55 Down $ -2.57 $30,247.50 $30,245.93 0
11:51 AM $30,249.12 Up $9.61 $30,249.12 $30,245.76 0
11:50 AM $30,239.51 Up $1.33 $30,239.86 $30,234.40 0
11:49 AM $30,238.18 Down $ -0.05 $30,241.10 $30,236.18 0
11:48 AM $30,238.23 Up $9.52 $30,238.23 $30,226.86 0
11:47 AM $30,228.71 Down $ -14.45 $30,241.13 $30,228.71 0
11:46 AM $30,243.16 Up $1.62 $30,243.16 $30,239.78 0
11:45 AM $30,241.54 Up $4.66 $30,243.14 $30,240.48 0
11:44 AM $30,236.88 Up $3.40 $30,238.14 $30,236.34 0
11:43 AM $30,233.48 Down $ -3.18 $30,236.16 $30,233.48 0
11:42 AM $30,236.66 Up $11.01 $30,236.66 $30,227.32 0
11:41 AM $30,225.65 Down $ -0.45 $30,225.65 $30,217.41 0
11:40 AM $30,226.10 Down $ -9.10 $30,236.10 $30,226.10 0
11:39 AM $30,235.20 Down $ -13.35 $30,244.70 $30,235.20 0
11:38 AM $30,248.55 Down $ -4.31 $30,250.62 $30,244.07 0
11:37 AM $30,252.86 Down $ -9.18 $30,258.69 $30,251.02 0
11:36 AM $30,262.04 Up $1.89 $30,262.04 $30,260.75 0
11:35 AM $30,260.15 Up $2.40 $30,260.26 $30,258.38 0
11:34 AM $30,257.75 Down $ -10.63 $30,261.94 $30,257.75 0
11:33 AM $30,268.38 Down $ -11.73 $30,280.90 $30,268.38 0
11:32 AM $30,280.11 Up $2.78 $30,280.11 $30,277.84 0
11:31 AM $30,277.33 Up $2.42 $30,281.51 $30,277.33 0
11:30 AM $30,274.91 Down $ -2.61 $30,276.67 $30,273.21 0
11:29 AM $30,277.52 Down $ -0.27 $30,279.68 $30,277.52 0
11:28 AM $30,277.79 Up $4.50 $30,277.79 $30,274.43 0
11:27 AM $30,273.29 Up $10.51 $30,273.29 $30,262.60 0
11:26 AM $30,262.78 Down $ -3.80 $30,264.44 $30,262.78 0
11:25 AM $30,266.58 Down $ -0.08 $30,266.58 $30,262.06 0
11:24 AM $30,266.66 Down $ -2.62 $30,267.28 $30,264.45 0
11:23 AM $30,269.28 Up $2.23 $30,269.28 $30,266.21 0
11:22 AM $30,267.05 Down $ -5.32 $30,275.07 $30,267.05 0
11:21 AM $30,272.37 Down $ -5.48 $30,279.90 $30,272.20 0
11:20 AM $30,277.85 Up $5.18 $30,277.85 $30,274.51 0
11:19 AM $30,272.67 Down $ -1.01 $30,272.67 $30,266.17 0
11:18 AM $30,273.68 Down $ -4.21 $30,280.38 $30,273.68 0
11:17 AM $30,277.89 Down $ -0.96 $30,280.69 $30,277.89 0
11:16 AM $30,278.85 Up $2.23 $30,278.85 $30,274.50 0
11:15 AM $30,276.62 Down $ -6.60 $30,281.48 $30,276.62 0
11:14 AM $30,283.22 Down $ -2.98 $30,289.66 $30,283.22 0
11:13 AM $30,286.20 Down $ -5.30 $30,289.23 $30,286.20 0
11:12 AM $30,291.50 Down $ -0.38 $30,292.20 $30,287.06 0
11:11 AM $30,291.88 Down $ -1.83 $30,296.88 $30,289.98 0
11:10 AM $30,293.71 Up $11.81 $30,293.71 $30,278.80 0
11:09 AM $30,281.90 Up $2.08 $30,284.29 $30,277.93 0
11:08 AM $30,279.82 Up $6.14 $30,279.82 $30,269.04 0
11:07 AM $30,273.68 Down $ -5.01 $30,275.02 $30,269.89 0
11:06 AM $30,278.69 Down $ -11.65 $30,291.59 $30,278.69 0
11:05 AM $30,290.34 Down $ -3.34 $30,296.79 $30,290.34 0
11:04 AM $30,293.68 Down $ -5.68 $30,296.69 $30,291.80 0
11:03 AM $30,299.36 Up $0.31 $30,303.05 $30,299.03 0
11:02 AM $30,299.05 Up $14.24 $30,299.05 $30,290.42 0
11:01 AM $30,284.81 Up $17.07 $30,284.81 $30,275.91 0
11:00 AM $30,267.74 Up $0.78 $30,271.34 $30,263.35 0
10:59 AM $30,266.96 Up $8.96 $30,267.48 $30,260.35 0
10:58 AM $30,258.00 Up $6.36 $30,259.57 $30,254.63 0
10:57 AM $30,251.64 Up $15.55 $30,251.64 $30,238.22 0
10:56 AM $30,236.09 Down $ -6.84 $30,238.07 $30,233.41 0
10:55 AM $30,242.93 Down $ -4.82 $30,248.81 $30,242.93 0
10:54 AM $30,247.75 Up $3.52 $30,247.75 $30,242.10 0
10:53 AM $30,244.23 Down $ -7.16 $30,254.57 $30,244.23 0
10:52 AM $30,251.39 Up $5.38 $30,251.39 $30,240.19 0
10:51 AM $30,246.01 Down $ -4.26 $30,249.88 $30,246.01 0
10:50 AM $30,250.27 Down $ -5.33 $30,257.47 $30,250.27 0
10:49 AM $30,255.60 Down $ -0.76 $30,255.75 $30,254.25 0
10:48 AM $30,256.36 Up $3.54 $30,257.87 $30,253.68 0
10:47 AM $30,252.82 Down $ -13.52 $30,266.94 $30,252.82 0
10:46 AM $30,266.34 Down $ -9.61 $30,266.34 $30,261.47 0
10:45 AM $30,275.95 Down $ -2.22 $30,280.93 $30,275.95 0
10:44 AM $30,278.17 Up $1.19 $30,284.57 $30,278.17 0
10:43 AM $30,276.98 Up $0.21 $30,276.98 $30,273.73 0
10:42 AM $30,276.77 Up $15.39 $30,276.77 $30,265.68 0
10:41 AM $30,261.38 Up $11.07 $30,266.07 $30,256.98 0
10:40 AM $30,250.31 Down $ -0.74 $30,251.22 $30,248.71 0
10:39 AM $30,251.05 Down $ -11.08 $30,258.08 $30,251.05 0
10:38 AM $30,262.13 Up $2.76 $30,265.01 $30,262.13 0
10:37 AM $30,259.37 Up $4.85 $30,259.76 $30,251.95 0
10:36 AM $30,254.52 Down $ -1.75 $30,255.34 $30,252.09 0
10:35 AM $30,256.27 Up $15.73 $30,257.02 $30,251.85 0
10:34 AM $30,240.54 Up $2.97 $30,245.93 $30,232.79 0
10:33 AM $30,237.57 Down $ -13.97 $30,249.86 $30,237.57 0
10:32 AM $30,251.54 Down $ -3.03 $30,260.12 $30,251.54 0
10:31 AM $30,254.57 Up $4.58 $30,255.51 $30,248.92 0
10:30 AM $30,249.99 Up $16.90 $30,249.99 $30,236.10 0
10:29 AM $30,233.09 Down $ -4.59 $30,243.82 $30,233.09 0
10:28 AM $30,237.68 Down $ -8.48 $30,239.63 $30,230.96 0
10:27 AM $30,246.16 Up $10.92 $30,247.99 $30,244.03 0
10:26 AM $30,235.24 Down $ -6.85 $30,240.08 $30,235.24 0
10:25 AM $30,242.09 Up $3.67 $30,242.09 $30,237.59 0
10:24 AM $30,238.42 Down $ -0.63 $30,238.42 $30,232.98 0
10:23 AM $30,239.05 Down $ -7.13 $30,250.51 $30,239.05 0
10:22 AM $30,246.18 Up $11.51 $30,246.59 $30,231.19 0
10:21 AM $30,234.67 Up $18.40 $30,236.13 $30,215.09 0
10:20 AM $30,216.27 Down $ -11.12 $30,222.71 $30,216.27 0
10:19 AM $30,227.39 Up $6.13 $30,230.42 $30,225.72 0
10:18 AM $30,221.26 Down $ -3.23 $30,222.94 $30,220.17 0
10:17 AM $30,224.49 Down $ -17.00 $30,240.08 $30,224.49 0
10:16 AM $30,241.49 Up $11.50 $30,241.49 $30,228.89 0
10:15 AM $30,229.99 Up $2.63 $30,237.86 $30,229.99 0
10:14 AM $30,227.36 Up $12.81 $30,227.36 $30,217.38 0
10:13 AM $30,214.55 Up $12.10 $30,214.55 $30,199.61 0
10:12 AM $30,202.45 Down $ -26.33 $30,223.70 $30,202.45 0
10:11 AM $30,228.78 Up $13.91 $30,228.78 $30,219.02 0
10:10 AM $30,214.87 Up $13.56 $30,214.87 $30,199.68 0
10:09 AM $30,201.31 Down $ -4.42 $30,201.31 $30,195.30 0
10:08 AM $30,205.73 Down $ -7.06 $30,205.73 $30,201.64 0
10:07 AM $30,212.79 Up $5.25 $30,219.19 $30,205.83 0
10:06 AM $30,207.54 Up $10.42 $30,209.65 $30,203.71 0
10:05 AM $30,197.12 Up $25.72 $30,197.12 $30,168.65 0
10:04 AM $30,171.40 Down $ -3.83 $30,186.77 $30,171.40 0
10:03 AM $30,175.23 Down $ -10.68 $30,179.95 $30,174.81 0
10:02 AM $30,185.91 Up $4.75 $30,185.91 $30,177.19 0
10:01 AM $30,181.16 Down $ -16.16 $30,191.41 $30,181.16 0
10:00 AM $30,197.32 Up $2.16 $30,198.86 $30,185.31 0
09:59 AM $30,195.16 Down $ -6.23 $30,200.14 $30,193.26 0
09:58 AM $30,201.39 Up $6.59 $30,204.40 $30,201.03 0
09:57 AM $30,194.80 Down $ -15.26 $30,209.17 $30,194.80 0
09:56 AM $30,210.06 Up $0.57 $30,219.61 $30,209.33 0
09:55 AM $30,209.49 Down $ -4.28 $30,212.04 $30,203.86 0
09:54 AM $30,213.77 Up $3.71 $30,217.01 $30,213.77 0
09:53 AM $30,210.06 Down $ -8.89 $30,220.16 $30,207.27 0
09:52 AM $30,218.95 Up $16.78 $30,218.95 $30,202.71 0
09:51 AM $30,202.17 Down $ -11.68 $30,219.94 $30,202.17 0
09:50 AM $30,213.85 Up $10.65 $30,215.56 $30,206.29 0
09:49 AM $30,203.20 Up $3.85 $30,210.63 $30,203.20 0
09:48 AM $30,199.35 Up $12.92 $30,201.97 $30,191.79 0
09:47 AM $30,186.43 Up $12.61 $30,186.43 $30,171.01 0
09:46 AM $30,173.82 Up $15.59 $30,175.18 $30,158.18 0
09:45 AM $30,158.23 Up $23.18 $30,158.23 $30,139.50 0
09:44 AM $30,135.05 Up $20.05 $30,135.05 $30,117.73 0
09:43 AM $30,115.00 Up $15.28 $30,115.00 $30,101.43 0
09:42 AM $30,099.72 Up $15.61 $30,099.72 $30,077.68 0
09:41 AM $30,084.11 Up $2.23 $30,089.89 $30,084.11 0
09:40 AM $30,081.88 Down $ -12.13 $30,095.54 $30,081.88 0
09:39 AM $30,094.01 Up $4.23 $30,105.36 $30,093.39 0
09:38 AM $30,089.78 Up $2.70 $30,089.78 $30,082.92 0
09:37 AM $30,087.08 Down $ -11.54 $30,101.50 $30,087.08 0
09:36 AM $30,098.62 Down $ -11.74 $30,129.22 $30,098.62 0
09:35 AM $30,110.36 Down $ -0.85 $30,121.65 $30,110.36 0
09:34 AM $30,111.21 Down $ -16.96 $30,115.20 $30,109.27 0
09:33 AM $30,128.17 Down $ -16.83 $30,143.51 $30,128.17 0
09:32 AM $30,145.00 Down $ -4.21 $30,152.09 $30,142.61 0
09:31 AM $30,149.21 Up $41.17 $30,149.21 $30,120.10 0
09:30 AM $30,108.04 Down $ -36.74 $30,108.04 $30,089.84 0
Previous close $30,144.78

One month history

Date Closing Opening High Low Volume
29-10-2025 $30,144.78 $30,301.47 $30,328.80 $30,051.25 0
28-10-2025 $30,419.68 $30,391.97 $30,489.96 $30,386.18 0
27-10-2025 $30,275.76 $30,192.00 $30,275.76 $30,182.17 0
24-10-2025 $30,353.07 $30,371.74 $30,403.75 $30,331.39 0
23-10-2025 $30,186.28 $30,181.50 $30,266.54 $30,169.32 0
22-10-2025 $29,982.98 $29,926.01 $30,036.85 $29,802.49 0
21-10-2025 $29,888.82 $29,919.33 $29,944.05 $29,837.55 0
20-10-2025 $30,416.44 $30,415.10 $30,436.72 $30,381.61 0
17-10-2025 $30,108.48 $30,089.44 $30,166.26 $30,008.00 0
16-10-2025 $30,458.80 $30,687.46 $30,716.78 $30,374.95 0
15-10-2025 $30,637.12 $30,658.42 $30,690.67 $30,470.75 0
14-10-2025 $30,353.61 $30,350.58 $30,478.01 $30,282.37 0
10-10-2025 $29,850.89 $30,040.97 $30,086.81 $29,842.01 0
09-10-2025 $30,269.98 $30,350.45 $30,356.72 $30,165.02 0
08-10-2025 $30,501.99 $30,452.73 $30,521.01 $30,405.26 0
07-10-2025 $30,351.72 $30,334.36 $30,364.88 $30,278.19 0
06-10-2025 $30,531.88 $30,615.43 $30,658.32 $30,531.33 0
03-10-2025 $30,471.68 $30,471.49 $30,490.04 $30,347.62 0
02-10-2025 $30,160.59 $29,968.69 $30,163.17 $29,957.17 0
01-10-2025 $30,107.67 $30,144.59 $30,171.75 $30,091.00 0
30-09-2025 $30,022.81 $29,849.83 $30,024.63 $29,837.45 0
29-09-2025 $29,971.91 $29,922.79 $29,980.48 $29,892.42 0
26-09-2025 $29,761.28 $29,778.46 $29,809.08 $29,739.24 0
24-09-2025 $29,756.95 $29,824.26 $29,880.36 $29,755.23 0
23-09-2025 $29,815.63 $29,991.04 $29,991.04 $29,811.72 0
22-09-2025 $29,958.98 $29,876.43 $29,990.70 $29,876.30 0
19-09-2025 $29,768.36 $29,610.53 $29,791.45 $29,604.81 0
18-09-2025 $29,453.53 $29,451.43 $29,504.21 $29,437.08 0
17-09-2025 $29,321.66 $29,400.60 $29,465.14 $29,201.87 0
16-09-2025 $29,315.23 $29,282.20 $29,324.36 $29,269.14 0
Graphs are not available, please refer to the detailed table
Back to top