S&P/TSX Composite
Find a quote
S&P/TSX Composite Index
30,160.65 Up 254.10 (0.84 %)
Delayed : 2025/11/21 16:59:37
- Previous close $29,906.55
- Opening $29,933.24
- Price Ask $30,042.43
- Price Bid $30,042.43
- Size Bid N/A
- Size Ask N/A
- Today High $30,242.54
- Today Low $29,841.76
- 52 Weeks High $30,863.31
- 52 Weeks Low $22,227.74
- Volume 266,881,526
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $30,160.65 | Up $7.52 | $30,160.65 | $30,160.36 | 0 |
| 03:59 PM | $30,153.13 | Down $ -0.96 | $30,156.59 | $30,153.13 | 0 |
| 03:58 PM | $30,154.09 | Up $0.15 | $30,156.17 | $30,154.09 | 0 |
| 03:57 PM | $30,153.94 | Up $5.72 | $30,153.94 | $30,149.95 | 0 |
| 03:56 PM | $30,148.22 | Down $ -1.88 | $30,155.49 | $30,147.54 | 0 |
| 03:55 PM | $30,150.10 | Down $ -1.85 | $30,151.00 | $30,139.77 | 0 |
| 03:54 PM | $30,151.95 | Down $ -4.10 | $30,152.70 | $30,148.73 | 0 |
| 03:53 PM | $30,156.05 | Down $ -4.61 | $30,161.54 | $30,155.74 | 0 |
| 03:52 PM | $30,160.66 | Down $ -7.77 | $30,167.05 | $30,160.66 | 0 |
| 03:51 PM | $30,168.43 | Down $ -7.56 | $30,172.85 | $30,168.43 | 0 |
| 03:50 PM | $30,175.99 | Up $2.15 | $30,184.39 | $30,169.26 | 0 |
| 03:49 PM | $30,173.84 | Up $6.05 | $30,176.02 | $30,173.84 | 0 |
| 03:48 PM | $30,167.79 | Down $ -3.43 | $30,172.87 | $30,167.79 | 0 |
| 03:47 PM | $30,171.22 | Up $7.31 | $30,177.11 | $30,169.23 | 0 |
| 03:46 PM | $30,163.91 | Up $0.48 | $30,166.73 | $30,163.91 | 0 |
| 03:45 PM | $30,163.43 | Up $19.06 | $30,163.43 | $30,146.82 | 0 |
| 03:44 PM | $30,144.37 | Up $2.37 | $30,147.47 | $30,144.25 | 0 |
| 03:43 PM | $30,142.00 | Down $ -1.76 | $30,142.71 | $30,141.38 | 0 |
| 03:42 PM | $30,143.76 | Down $ -4.21 | $30,149.86 | $30,143.76 | 0 |
| 03:41 PM | $30,147.97 | Down $ -0.60 | $30,153.01 | $30,147.97 | 0 |
| 03:40 PM | $30,148.57 | Down $ -19.53 | $30,165.08 | $30,148.57 | 0 |
| 03:39 PM | $30,168.10 | Up $9.31 | $30,168.10 | $30,160.05 | 0 |
| 03:38 PM | $30,158.79 | Up $11.78 | $30,158.79 | $30,152.00 | 0 |
| 03:37 PM | $30,147.01 | Down $ -15.26 | $30,155.31 | $30,147.01 | 0 |
| 03:36 PM | $30,162.27 | Up $4.51 | $30,164.63 | $30,158.06 | 0 |
| 03:35 PM | $30,157.76 | Up $22.65 | $30,157.76 | $30,136.97 | 0 |
| 03:34 PM | $30,135.11 | Up $0.50 | $30,135.22 | $30,132.46 | 0 |
| 03:33 PM | $30,134.61 | Up $14.89 | $30,134.61 | $30,118.09 | 0 |
| 03:32 PM | $30,119.72 | Down $ -3.45 | $30,127.02 | $30,118.42 | 0 |
| 03:31 PM | $30,123.17 | Down $ -4.76 | $30,129.25 | $30,123.17 | 0 |
| 03:30 PM | $30,127.93 | Down $ -6.05 | $30,131.87 | $30,127.93 | 0 |
| 03:29 PM | $30,133.98 | Down $ -8.26 | $30,141.11 | $30,133.98 | 0 |
| 03:28 PM | $30,142.24 | Down $ -12.31 | $30,149.64 | $30,142.24 | 0 |
| 03:27 PM | $30,154.55 | Down $ -7.81 | $30,158.88 | $30,154.55 | 0 |
| 03:26 PM | $30,162.36 | Down $ -2.15 | $30,166.54 | $30,162.36 | 0 |
| 03:25 PM | $30,164.51 | Up $9.91 | $30,166.41 | $30,159.47 | 0 |
| 03:24 PM | $30,154.60 | Down $ -7.92 | $30,159.92 | $30,152.97 | 0 |
| 03:23 PM | $30,162.52 | Down $ -20.13 | $30,178.64 | $30,162.52 | 0 |
| 03:22 PM | $30,182.65 | Down $ -0.65 | $30,183.70 | $30,179.96 | 0 |
| 03:21 PM | $30,183.30 | Up $0.24 | $30,183.52 | $30,183.03 | 0 |
| 03:20 PM | $30,183.06 | Down $ -0.81 | $30,183.06 | $30,179.49 | 0 |
| 03:19 PM | $30,183.87 | Up $2.67 | $30,183.87 | $30,181.14 | 0 |
| 03:18 PM | $30,181.20 | Up $0.42 | $30,185.48 | $30,181.20 | 0 |
| 03:17 PM | $30,180.78 | Down $ -1.31 | $30,182.75 | $30,178.84 | 0 |
| 03:16 PM | $30,182.09 | Down $ -1.77 | $30,184.20 | $30,181.13 | 0 |
| 03:15 PM | $30,183.86 | Down $ -0.13 | $30,185.14 | $30,183.15 | 0 |
| 03:14 PM | $30,183.99 | Down $ -2.62 | $30,186.00 | $30,182.75 | 0 |
| 03:13 PM | $30,186.61 | Down $ -3.29 | $30,187.14 | $30,184.79 | 0 |
| 03:12 PM | $30,189.90 | Up $4.73 | $30,191.43 | $30,188.15 | 0 |
| 03:11 PM | $30,185.17 | Down $ -1.76 | $30,188.97 | $30,185.17 | 0 |
| 03:10 PM | $30,186.93 | Down $ -2.15 | $30,191.53 | $30,186.93 | 0 |
| 03:09 PM | $30,189.08 | Up $2.02 | $30,189.08 | $30,186.32 | 0 |
| 03:08 PM | $30,187.06 | Down $ -3.87 | $30,189.63 | $30,182.21 | 0 |
| 03:07 PM | $30,190.93 | Up $8.13 | $30,190.93 | $30,185.43 | 0 |
| 03:06 PM | $30,182.80 | Down $ -0.38 | $30,187.39 | $30,182.80 | 0 |
| 03:05 PM | $30,183.18 | Down $ -4.19 | $30,189.59 | $30,181.59 | 0 |
| 03:04 PM | $30,187.37 | Down $ -7.44 | $30,195.98 | $30,187.37 | 0 |
| 03:03 PM | $30,194.81 | Down $ -0.96 | $30,200.37 | $30,194.81 | 0 |
| 03:02 PM | $30,195.77 | Down $ -4.44 | $30,202.51 | $30,195.77 | 0 |
| 03:01 PM | $30,200.21 | Down $ -3.76 | $30,201.64 | $30,198.83 | 0 |
| 03:00 PM | $30,203.97 | Up $10.68 | $30,203.97 | $30,192.97 | 0 |
| 02:59 PM | $30,193.29 | Up $4.59 | $30,193.29 | $30,186.53 | 0 |
| 02:58 PM | $30,188.70 | Up $3.01 | $30,188.70 | $30,185.82 | 0 |
| 02:57 PM | $30,185.69 | Down $ -12.42 | $30,196.62 | $30,185.69 | 0 |
| 02:56 PM | $30,198.11 | Down $ -4.22 | $30,203.58 | $30,197.85 | 0 |
| 02:55 PM | $30,202.33 | Up $15.51 | $30,203.62 | $30,194.38 | 0 |
| 02:54 PM | $30,186.82 | Down $ -4.53 | $30,186.82 | $30,175.64 | 0 |
| 02:53 PM | $30,191.35 | Down $ -19.68 | $30,208.05 | $30,191.35 | 0 |
| 02:52 PM | $30,211.03 | Down $ -2.21 | $30,216.08 | $30,211.03 | 0 |
| 02:51 PM | $30,213.24 | Up $4.44 | $30,213.24 | $30,208.43 | 0 |
| 02:50 PM | $30,208.80 | Down $ -1.94 | $30,209.89 | $30,208.58 | 0 |
| 02:49 PM | $30,210.74 | Down $ -2.31 | $30,213.69 | $30,209.36 | 0 |
| 02:48 PM | $30,213.05 | Up $18.73 | $30,213.05 | $30,196.70 | 0 |
| 02:47 PM | $30,194.32 | Down $ -7.13 | $30,201.05 | $30,193.96 | 0 |
| 02:46 PM | $30,201.45 | Down $ -1.97 | $30,204.78 | $30,200.00 | 0 |
| 02:45 PM | $30,203.42 | Up $3.72 | $30,207.65 | $30,203.42 | 0 |
| 02:44 PM | $30,199.70 | Down $ -11.61 | $30,212.03 | $30,199.70 | 0 |
| 02:43 PM | $30,211.31 | Down $ -13.07 | $30,222.04 | $30,211.31 | 0 |
| 02:42 PM | $30,224.38 | Up $4.91 | $30,226.67 | $30,224.38 | 0 |
| 02:41 PM | $30,219.47 | Down $ -7.95 | $30,226.10 | $30,219.47 | 0 |
| 02:40 PM | $30,227.42 | Down $ -5.31 | $30,235.16 | $30,227.42 | 0 |
| 02:39 PM | $30,232.73 | Up $3.02 | $30,233.23 | $30,229.39 | 0 |
| 02:38 PM | $30,229.71 | Up $2.69 | $30,231.06 | $30,227.73 | 0 |
| 02:37 PM | $30,227.02 | Up $0.31 | $30,227.02 | $30,224.65 | 0 |
| 02:36 PM | $30,226.71 | Up $12.08 | $30,226.71 | $30,218.90 | 0 |
| 02:35 PM | $30,214.63 | Up $2.51 | $30,214.63 | $30,211.26 | 0 |
| 02:34 PM | $30,212.12 | Down $ -3.57 | $30,221.39 | $30,212.12 | 0 |
| 02:33 PM | $30,215.69 | Down $ -8.27 | $30,219.30 | $30,215.69 | 0 |
| 02:32 PM | $30,223.96 | Down $ -10.96 | $30,235.80 | $30,223.96 | 0 |
| 02:31 PM | $30,234.92 | Down $ -5.21 | $30,236.80 | $30,231.65 | 0 |
| 02:30 PM | $30,240.13 | Up $4.04 | $30,242.54 | $30,234.85 | 0 |
| 02:29 PM | $30,236.09 | Up $4.85 | $30,236.09 | $30,231.14 | 0 |
| 02:28 PM | $30,231.24 | Down $ -3.02 | $30,233.76 | $30,228.43 | 0 |
| 02:27 PM | $30,234.26 | Up $4.40 | $30,234.26 | $30,233.63 | 0 |
| 02:26 PM | $30,229.86 | Down $ -4.06 | $30,230.75 | $30,228.10 | 0 |
| 02:25 PM | $30,233.92 | Up $9.00 | $30,233.92 | $30,224.36 | 0 |
| 02:24 PM | $30,224.92 | Down $ -5.13 | $30,228.03 | $30,219.36 | 0 |
| 02:23 PM | $30,230.05 | Up $2.77 | $30,230.05 | $30,225.88 | 0 |
| 02:22 PM | $30,227.28 | Up $6.39 | $30,228.93 | $30,224.65 | 0 |
| 02:21 PM | $30,220.89 | Up $0.59 | $30,221.67 | $30,219.98 | 0 |
| 02:20 PM | $30,220.30 | Up $4.80 | $30,220.30 | $30,214.70 | 0 |
| 02:19 PM | $30,215.50 | Up $9.61 | $30,217.28 | $30,210.68 | 0 |
| 02:18 PM | $30,205.89 | Down $ -1.34 | $30,209.06 | $30,203.05 | 0 |
| 02:17 PM | $30,207.23 | Up $0.29 | $30,207.23 | $30,204.63 | 0 |
| 02:16 PM | $30,206.94 | Up $11.14 | $30,206.94 | $30,198.33 | 0 |
| 02:15 PM | $30,195.80 | Up $1.56 | $30,196.61 | $30,194.66 | 0 |
| 02:14 PM | $30,194.24 | Up $3.27 | $30,196.33 | $30,191.45 | 0 |
| 02:13 PM | $30,190.97 | Down $ -7.15 | $30,199.26 | $30,190.97 | 0 |
| 02:12 PM | $30,198.12 | Down $ -7.61 | $30,203.68 | $30,198.12 | 0 |
| 02:11 PM | $30,205.73 | Down $ -7.47 | $30,212.88 | $30,205.73 | 0 |
| 02:10 PM | $30,213.20 | Down $ -3.57 | $30,219.14 | $30,213.20 | 0 |
| 02:09 PM | $30,216.77 | Up $8.59 | $30,221.35 | $30,212.35 | 0 |
| 02:08 PM | $30,208.18 | Down $ -1.14 | $30,209.63 | $30,207.67 | 0 |
| 02:07 PM | $30,209.32 | Up $10.59 | $30,209.32 | $30,201.77 | 0 |
| 02:06 PM | $30,198.73 | Up $3.23 | $30,199.11 | $30,198.25 | 0 |
| 02:05 PM | $30,195.50 | Up $0.66 | $30,200.39 | $30,195.50 | 0 |
| 02:04 PM | $30,194.84 | Up $4.12 | $30,194.84 | $30,189.54 | 0 |
| 02:03 PM | $30,190.72 | Up $6.53 | $30,192.92 | $30,188.93 | 0 |
| 02:02 PM | $30,184.19 | Down $ -5.60 | $30,189.51 | $30,184.19 | 0 |
| 02:01 PM | $30,189.79 | Down $ -6.60 | $30,199.73 | $30,189.79 | 0 |
| 02:00 PM | $30,196.39 | Up $12.36 | $30,196.51 | $30,181.92 | 0 |
| 01:59 PM | $30,184.03 | Up $4.07 | $30,187.26 | $30,184.03 | 0 |
| 01:58 PM | $30,179.96 | Down $ -3.54 | $30,183.79 | $30,179.96 | 0 |
| 01:57 PM | $30,183.50 | Down $ -6.21 | $30,185.53 | $30,172.61 | 0 |
| 01:56 PM | $30,189.71 | Down $ -3.33 | $30,198.22 | $30,189.71 | 0 |
| 01:55 PM | $30,193.04 | Up $8.39 | $30,193.04 | $30,176.88 | 0 |
| 01:54 PM | $30,184.65 | Down $ -14.36 | $30,198.42 | $30,184.65 | 0 |
| 01:53 PM | $30,199.01 | Up $0.20 | $30,201.50 | $30,199.01 | 0 |
| 01:52 PM | $30,198.81 | Down $ -14.76 | $30,212.07 | $30,198.81 | 0 |
| 01:51 PM | $30,213.57 | Down $ -2.22 | $30,213.57 | $30,208.84 | 0 |
| 01:50 PM | $30,215.79 | Up $23.88 | $30,217.75 | $30,195.91 | 0 |
| 01:49 PM | $30,191.91 | Up $3.49 | $30,199.79 | $30,191.71 | 0 |
| 01:48 PM | $30,188.42 | Up $39.03 | $30,191.55 | $30,155.65 | 0 |
| 01:47 PM | $30,149.39 | Down $ -1.39 | $30,150.34 | $30,143.09 | 0 |
| 01:46 PM | $30,150.78 | Down $ -3.24 | $30,154.25 | $30,149.11 | 0 |
| 01:45 PM | $30,154.02 | Up $3.11 | $30,154.02 | $30,151.17 | 0 |
| 01:44 PM | $30,150.91 | Up $8.01 | $30,150.91 | $30,144.58 | 0 |
| 01:43 PM | $30,142.90 | Down $ -0.12 | $30,144.69 | $30,142.52 | 0 |
| 01:42 PM | $30,143.02 | Up $1.06 | $30,144.08 | $30,142.34 | 0 |
| 01:41 PM | $30,141.96 | Down $ -6.14 | $30,148.61 | $30,141.96 | 0 |
| 01:40 PM | $30,148.10 | Down $ -9.59 | $30,156.98 | $30,148.10 | 0 |
| 01:39 PM | $30,157.69 | Up $3.56 | $30,157.69 | $30,153.74 | 0 |
| 01:38 PM | $30,154.13 | Up $5.77 | $30,154.13 | $30,149.63 | 0 |
| 01:37 PM | $30,148.36 | Up $3.54 | $30,148.36 | $30,144.53 | 0 |
| 01:36 PM | $30,144.82 | Up $16.66 | $30,144.82 | $30,131.91 | 0 |
| 01:35 PM | $30,128.16 | Up $5.36 | $30,128.16 | $30,124.18 | 0 |
| 01:34 PM | $30,122.80 | Up $0.16 | $30,122.80 | $30,119.65 | 0 |
| 01:33 PM | $30,122.64 | Down $ -5.29 | $30,130.20 | $30,122.64 | 0 |
| 01:32 PM | $30,127.93 | Up $13.57 | $30,127.93 | $30,117.99 | 0 |
| 01:31 PM | $30,114.36 | Up $7.25 | $30,114.36 | $30,109.64 | 0 |
| 01:30 PM | $30,107.11 | Up $12.18 | $30,107.11 | $30,093.74 | 0 |
| 01:29 PM | $30,094.93 | Up $0.58 | $30,094.93 | $30,092.94 | 0 |
| 01:28 PM | $30,094.35 | Up $8.00 | $30,094.35 | $30,088.42 | 0 |
| 01:27 PM | $30,086.35 | Down $ -12.58 | $30,098.04 | $30,086.35 | 0 |
| 01:26 PM | $30,098.93 | Down $ -3.94 | $30,104.38 | $30,098.93 | 0 |
| 01:25 PM | $30,102.87 | Up $12.23 | $30,102.87 | $30,092.82 | 0 |
| 01:24 PM | $30,090.64 | Down $ -5.51 | $30,093.24 | $30,089.95 | 0 |
| 01:23 PM | $30,096.15 | Up $2.00 | $30,098.59 | $30,096.15 | 0 |
| 01:22 PM | $30,094.15 | Down $ -7.36 | $30,103.59 | $30,094.15 | 0 |
| 01:21 PM | $30,101.51 | Up $13.76 | $30,101.51 | $30,088.67 | 0 |
| 01:20 PM | $30,087.75 | Up $0.38 | $30,087.75 | $30,083.51 | 0 |
| 01:19 PM | $30,087.37 | Up $9.36 | $30,089.70 | $30,078.01 | 0 |
| 01:18 PM | $30,078.01 | Up $0.39 | $30,081.41 | $30,078.01 | 0 |
| 01:17 PM | $30,077.62 | Down $ -4.44 | $30,084.72 | $30,077.62 | 0 |
| 01:16 PM | $30,082.06 | Up $9.12 | $30,082.06 | $30,074.91 | 0 |
| 01:15 PM | $30,072.94 | Down $ -16.46 | $30,086.12 | $30,072.94 | 0 |
| 01:14 PM | $30,089.40 | Down $ -9.76 | $30,097.43 | $30,089.40 | 0 |
| 01:13 PM | $30,099.16 | Down $ -1.11 | $30,101.25 | $30,099.10 | 0 |
| 01:12 PM | $30,100.27 | Down $ -3.48 | $30,103.77 | $30,098.80 | 0 |
| 01:11 PM | $30,103.75 | Down $ -4.96 | $30,110.01 | $30,101.16 | 0 |
| 01:10 PM | $30,108.71 | Down $ -8.03 | $30,116.10 | $30,108.71 | 0 |
| 01:09 PM | $30,116.74 | Up $2.46 | $30,116.74 | $30,109.97 | 0 |
| 01:08 PM | $30,114.28 | Down $ -2.73 | $30,115.97 | $30,113.88 | 0 |
| 01:07 PM | $30,117.01 | Down $ -10.77 | $30,127.86 | $30,117.01 | 0 |
| 01:06 PM | $30,127.78 | Up $6.84 | $30,127.78 | $30,120.14 | 0 |
| 01:05 PM | $30,120.94 | Down $ -14.91 | $30,131.75 | $30,120.94 | 0 |
| 01:04 PM | $30,135.85 | Down $ -16.30 | $30,159.33 | $30,135.85 | 0 |
| 01:03 PM | $30,152.15 | Down $ -5.15 | $30,156.27 | $30,152.15 | 0 |
| 01:02 PM | $30,157.30 | Down $ -2.41 | $30,158.87 | $30,157.30 | 0 |
| 01:01 PM | $30,159.71 | Down $ -7.93 | $30,164.91 | $30,156.90 | 0 |
| 01:00 PM | $30,167.64 | Up $8.99 | $30,169.34 | $30,159.81 | 0 |
| 12:59 PM | $30,158.65 | Up $4.51 | $30,158.65 | $30,152.75 | 0 |
| 12:58 PM | $30,154.14 | Down $ -2.44 | $30,160.08 | $30,154.14 | 0 |
| 12:57 PM | $30,156.58 | Down $ -11.34 | $30,166.83 | $30,154.99 | 0 |
| 12:56 PM | $30,167.92 | Down $ -4.74 | $30,171.46 | $30,167.92 | 0 |
| 12:55 PM | $30,172.66 | Up $16.14 | $30,172.66 | $30,161.72 | 0 |
| 12:54 PM | $30,156.52 | Up $5.52 | $30,156.52 | $30,145.72 | 0 |
| 12:53 PM | $30,151.00 | Up $0.91 | $30,151.00 | $30,149.41 | 0 |
| 12:52 PM | $30,150.09 | Down $ -12.15 | $30,161.82 | $30,150.09 | 0 |
| 12:51 PM | $30,162.24 | Down $ -2.34 | $30,162.24 | $30,154.84 | 0 |
| 12:50 PM | $30,164.58 | Down $ -7.63 | $30,171.95 | $30,164.58 | 0 |
| 12:49 PM | $30,172.21 | Up $5.19 | $30,175.58 | $30,170.22 | 0 |
| 12:48 PM | $30,167.02 | Down $ -2.07 | $30,169.07 | $30,163.07 | 0 |
| 12:47 PM | $30,169.09 | Up $4.98 | $30,170.84 | $30,167.67 | 0 |
| 12:46 PM | $30,164.11 | Down $ -13.22 | $30,177.31 | $30,164.11 | 0 |
| 12:45 PM | $30,177.33 | Down $ -1.54 | $30,181.27 | $30,176.32 | 0 |
| 12:44 PM | $30,178.87 | Down $ -1.15 | $30,179.85 | $30,178.32 | 0 |
| 12:43 PM | $30,180.02 | Up $12.15 | $30,180.80 | $30,170.75 | 0 |
| 12:42 PM | $30,167.87 | Up $1.58 | $30,167.87 | $30,166.37 | 0 |
| 12:41 PM | $30,166.29 | Down $ -4.30 | $30,170.27 | $30,159.95 | 0 |
| 12:40 PM | $30,170.59 | Up $5.55 | $30,171.71 | $30,169.86 | 0 |
| 12:39 PM | $30,165.04 | Down $ -0.64 | $30,167.46 | $30,164.69 | 0 |
| 12:38 PM | $30,165.68 | Down $ -15.13 | $30,177.43 | $30,165.68 | 0 |
| 12:37 PM | $30,180.81 | Up $2.64 | $30,183.84 | $30,180.57 | 0 |
| 12:36 PM | $30,178.17 | Up $3.01 | $30,178.76 | $30,176.90 | 0 |
| 12:35 PM | $30,175.16 | Up $1.01 | $30,175.16 | $30,172.63 | 0 |
| 12:34 PM | $30,174.15 | Down $ -4.33 | $30,178.34 | $30,174.15 | 0 |
| 12:33 PM | $30,178.48 | Down $ -2.01 | $30,181.99 | $30,178.48 | 0 |
| 12:32 PM | $30,180.49 | Down $ -2.96 | $30,182.37 | $30,177.40 | 0 |
| 12:31 PM | $30,183.45 | Up $4.10 | $30,185.63 | $30,180.70 | 0 |
| 12:30 PM | $30,179.35 | Up $4.70 | $30,179.80 | $30,176.89 | 0 |
| 12:29 PM | $30,174.65 | Up $16.14 | $30,174.65 | $30,161.41 | 0 |
| 12:28 PM | $30,158.51 | Down $ -3.70 | $30,162.75 | $30,158.03 | 0 |
| 12:27 PM | $30,162.21 | Down $ -17.18 | $30,173.36 | $30,160.69 | 0 |
| 12:26 PM | $30,179.39 | Up $1.14 | $30,182.60 | $30,178.36 | 0 |
| 12:25 PM | $30,178.25 | Up $1.87 | $30,178.25 | $30,173.02 | 0 |
| 12:24 PM | $30,176.38 | Up $12.30 | $30,176.38 | $30,168.94 | 0 |
| 12:23 PM | $30,164.08 | Up $3.66 | $30,164.08 | $30,154.35 | 0 |
| 12:22 PM | $30,160.42 | Up $2.55 | $30,160.42 | $30,157.86 | 0 |
| 12:21 PM | $30,157.87 | Up $1.44 | $30,163.71 | $30,157.87 | 0 |
| 12:20 PM | $30,156.43 | Down $ -10.20 | $30,164.87 | $30,153.00 | 0 |
| 12:19 PM | $30,166.63 | Down $ -8.21 | $30,174.83 | $30,166.63 | 0 |
| 12:18 PM | $30,174.84 | Up $7.02 | $30,174.84 | $30,170.43 | 0 |
| 12:17 PM | $30,167.82 | Up $21.76 | $30,167.82 | $30,149.81 | 0 |
| 12:16 PM | $30,146.06 | Up $1.89 | $30,146.32 | $30,144.43 | 0 |
| 12:15 PM | $30,144.17 | Down $ -10.43 | $30,153.20 | $30,144.17 | 0 |
| 12:14 PM | $30,154.60 | Up $12.57 | $30,154.60 | $30,146.82 | 0 |
| 12:13 PM | $30,142.03 | Down $ -4.39 | $30,151.81 | $30,142.03 | 0 |
| 12:12 PM | $30,146.42 | Down $ -11.41 | $30,158.32 | $30,146.42 | 0 |
| 12:11 PM | $30,157.83 | Up $2.83 | $30,157.83 | $30,151.11 | 0 |
| 12:10 PM | $30,155.00 | Down $ -5.89 | $30,160.38 | $30,155.00 | 0 |
| 12:09 PM | $30,160.89 | Down $ -1.72 | $30,163.45 | $30,159.88 | 0 |
| 12:08 PM | $30,162.61 | Down $ -4.62 | $30,168.33 | $30,162.61 | 0 |
| 12:07 PM | $30,167.23 | Up $14.51 | $30,167.23 | $30,152.95 | 0 |
| 12:06 PM | $30,152.72 | Up $1.48 | $30,156.12 | $30,152.72 | 0 |
| 12:05 PM | $30,151.24 | Down $ -3.87 | $30,154.59 | $30,149.24 | 0 |
| 12:04 PM | $30,155.11 | Up $4.56 | $30,155.12 | $30,151.23 | 0 |
| 12:03 PM | $30,150.55 | Up $14.01 | $30,150.55 | $30,139.00 | 0 |
| 12:02 PM | $30,136.54 | Down $ -7.62 | $30,147.52 | $30,136.54 | 0 |
| 12:01 PM | $30,144.16 | Down $ -3.70 | $30,150.27 | $30,144.16 | 0 |
| 12:00 PM | $30,147.86 | Down $ -7.88 | $30,157.31 | $30,146.28 | 0 |
| 11:59 AM | $30,155.74 | Up $8.54 | $30,155.74 | $30,142.42 | 0 |
| 11:58 AM | $30,147.20 | Up $13.28 | $30,147.20 | $30,132.60 | 0 |
| 11:57 AM | $30,133.92 | Up $15.21 | $30,133.92 | $30,123.46 | 0 |
| 11:56 AM | $30,118.71 | Down $ -2.62 | $30,118.71 | $30,116.49 | 0 |
| 11:55 AM | $30,121.33 | Up $18.56 | $30,122.56 | $30,107.84 | 0 |
| 11:54 AM | $30,102.77 | Down $ -6.81 | $30,107.30 | $30,102.77 | 0 |
| 11:53 AM | $30,109.58 | Up $8.09 | $30,109.58 | $30,103.12 | 0 |
| 11:52 AM | $30,101.49 | Up $3.18 | $30,101.49 | $30,099.18 | 0 |
| 11:51 AM | $30,098.31 | Up $10.12 | $30,102.36 | $30,091.81 | 0 |
| 11:50 AM | $30,088.19 | Up $7.56 | $30,088.19 | $30,076.96 | 0 |
| 11:49 AM | $30,080.63 | Up $10.29 | $30,080.69 | $30,073.94 | 0 |
| 11:48 AM | $30,070.34 | Up $11.30 | $30,075.79 | $30,061.72 | 0 |
| 11:47 AM | $30,059.04 | Up $0.58 | $30,059.48 | $30,053.11 | 0 |
| 11:46 AM | $30,058.46 | Up $5.19 | $30,061.11 | $30,050.08 | 0 |
| 11:45 AM | $30,053.27 | Down $ -6.68 | $30,059.65 | $30,049.28 | 0 |
| 11:44 AM | $30,059.95 | Up $1.70 | $30,059.95 | $30,053.68 | 0 |
| 11:43 AM | $30,058.25 | Up $10.55 | $30,058.25 | $30,049.35 | 0 |
| 11:42 AM | $30,047.70 | Up $3.00 | $30,050.95 | $30,043.95 | 0 |
| 11:41 AM | $30,044.70 | Up $2.78 | $30,044.70 | $30,040.27 | 0 |
| 11:40 AM | $30,041.92 | Up $9.13 | $30,043.96 | $30,033.62 | 0 |
| 11:39 AM | $30,032.79 | Down $ -8.96 | $30,036.97 | $30,031.24 | 0 |
| 11:38 AM | $30,041.75 | Up $18.88 | $30,041.75 | $30,029.96 | 0 |
| 11:37 AM | $30,022.87 | Down $ -1.33 | $30,027.55 | $30,021.40 | 0 |
| 11:36 AM | $30,024.20 | Up $22.27 | $30,024.20 | $30,004.31 | 0 |
| 11:35 AM | $30,001.93 | Down $ -3.13 | $30,004.34 | $30,001.84 | 0 |
| 11:34 AM | $30,005.06 | Down $ -4.43 | $30,010.28 | $30,004.47 | 0 |
| 11:33 AM | $30,009.49 | Up $1.42 | $30,009.49 | $30,006.31 | 0 |
| 11:32 AM | $30,008.07 | Up $0.32 | $30,008.07 | $29,994.96 | 0 |
| 11:31 AM | $30,007.75 | Down $ -0.94 | $30,015.44 | $30,007.32 | 0 |
| 11:30 AM | $30,008.69 | Up $11.99 | $30,008.69 | $30,002.21 | 0 |
| 11:29 AM | $29,996.70 | Up $9.09 | $29,996.70 | $29,988.58 | 0 |
| 11:28 AM | $29,987.61 | Up $2.73 | $29,989.07 | $29,980.98 | 0 |
| 11:27 AM | $29,984.88 | Down $ -3.90 | $29,988.36 | $29,984.88 | 0 |
| 11:26 AM | $29,988.78 | Up $2.44 | $29,989.37 | $29,984.67 | 0 |
| 11:25 AM | $29,986.34 | Down $ -5.86 | $29,990.26 | $29,986.18 | 0 |
| 11:24 AM | $29,992.20 | Up $1.39 | $29,993.68 | $29,989.98 | 0 |
| 11:23 AM | $29,990.81 | Up $8.12 | $29,991.03 | $29,981.56 | 0 |
| 11:22 AM | $29,982.69 | Up $6.44 | $29,989.42 | $29,980.79 | 0 |
| 11:21 AM | $29,976.25 | Up $24.61 | $29,976.25 | $29,953.34 | 0 |
| 11:20 AM | $29,951.64 | Up $34.00 | $29,951.64 | $29,924.38 | 0 |
| 11:19 AM | $29,917.64 | Down $ -2.54 | $29,919.89 | $29,914.49 | 0 |
| 11:18 AM | $29,920.18 | Down $ -32.77 | $29,951.71 | $29,920.18 | 0 |
| 11:17 AM | $29,952.95 | Up $7.56 | $29,959.75 | $29,952.12 | 0 |
| 11:16 AM | $29,945.39 | Up $14.21 | $29,945.39 | $29,933.88 | 0 |
| 11:15 AM | $29,931.18 | Up $1.88 | $29,932.27 | $29,930.01 | 0 |
| 11:14 AM | $29,929.30 | Down $ -3.73 | $29,932.84 | $29,923.23 | 0 |
| 11:13 AM | $29,933.03 | Up $20.50 | $29,936.11 | $29,914.09 | 0 |
| 11:12 AM | $29,912.53 | Up $1.11 | $29,917.47 | $29,907.18 | 0 |
| 11:11 AM | $29,911.42 | Down $ -8.33 | $29,920.86 | $29,907.54 | 0 |
| 11:10 AM | $29,919.75 | Up $12.83 | $29,919.75 | $29,912.36 | 0 |
| 11:09 AM | $29,906.92 | Up $7.26 | $29,906.92 | $29,901.45 | 0 |
| 11:08 AM | $29,899.66 | Up $6.82 | $29,899.66 | $29,892.05 | 0 |
| 11:07 AM | $29,892.84 | Up $26.60 | $29,892.84 | $29,877.12 | 0 |
| 11:06 AM | $29,866.24 | Down $ -7.88 | $29,872.21 | $29,866.24 | 0 |
| 11:05 AM | $29,874.12 | Down $ -4.29 | $29,885.89 | $29,869.78 | 0 |
| 11:04 AM | $29,878.41 | Down $ -9.82 | $29,889.39 | $29,876.63 | 0 |
| 11:03 AM | $29,888.23 | Down $ -19.96 | $29,904.85 | $29,888.23 | 0 |
| 11:02 AM | $29,908.19 | Down $ -7.95 | $29,913.84 | $29,904.80 | 0 |
| 11:01 AM | $29,916.14 | Down $ -7.04 | $29,923.19 | $29,916.14 | 0 |
| 11:00 AM | $29,923.18 | Down $ -8.39 | $29,933.25 | $29,923.18 | 0 |
| 10:59 AM | $29,931.57 | Down $ -9.29 | $29,949.08 | $29,931.57 | 0 |
| 10:58 AM | $29,940.86 | Down $ -6.55 | $29,946.36 | $29,940.86 | 0 |
| 10:57 AM | $29,947.41 | Down $ -8.79 | $29,961.65 | $29,947.41 | 0 |
| 10:56 AM | $29,956.20 | Down $ -2.76 | $29,961.23 | $29,953.65 | 0 |
| 10:55 AM | $29,958.96 | Up $8.32 | $29,958.96 | $29,943.70 | 0 |
| 10:54 AM | $29,950.64 | Up $33.69 | $29,950.64 | $29,927.72 | 0 |
| 10:53 AM | $29,916.95 | Down $ -0.15 | $29,920.46 | $29,916.95 | 0 |
| 10:52 AM | $29,917.10 | Up $0.26 | $29,929.74 | $29,917.10 | 0 |
| 10:51 AM | $29,916.84 | Down $ -13.66 | $29,937.53 | $29,916.84 | 0 |
| 10:50 AM | $29,930.50 | Down $ -23.51 | $29,951.18 | $29,924.43 | 0 |
| 10:49 AM | $29,954.01 | Up $16.98 | $29,954.01 | $29,947.26 | 0 |
| 10:48 AM | $29,937.03 | Down $ -18.00 | $29,958.17 | $29,937.03 | 0 |
| 10:47 AM | $29,955.03 | Down $ -0.78 | $29,966.71 | $29,955.03 | 0 |
| 10:46 AM | $29,955.81 | Up $32.27 | $29,955.81 | $29,936.64 | 0 |
| 10:45 AM | $29,923.54 | Up $8.54 | $29,923.54 | $29,902.80 | 0 |
| 10:44 AM | $29,915.00 | Up $22.95 | $29,915.36 | $29,895.16 | 0 |
| 10:43 AM | $29,892.05 | Up $22.35 | $29,892.05 | $29,882.62 | 0 |
| 10:42 AM | $29,869.70 | Up $12.19 | $29,871.85 | $29,858.52 | 0 |
| 10:41 AM | $29,857.51 | Up $15.75 | $29,861.20 | $29,842.70 | 0 |
| 10:40 AM | $29,841.76 | Down $ -18.91 | $29,859.83 | $29,841.76 | 0 |
| 10:39 AM | $29,860.67 | Down $ -9.32 | $29,862.48 | $29,855.81 | 0 |
| 10:38 AM | $29,869.99 | Up $16.35 | $29,869.99 | $29,852.14 | 0 |
| 10:37 AM | $29,853.64 | Down $ -24.56 | $29,869.61 | $29,853.08 | 0 |
| 10:36 AM | $29,878.20 | Down $ -7.49 | $29,886.15 | $29,878.20 | 0 |
| 10:35 AM | $29,885.69 | Down $ -28.61 | $29,909.80 | $29,885.69 | 0 |
| 10:34 AM | $29,914.30 | Down $ -23.72 | $29,934.97 | $29,914.30 | 0 |
| 10:33 AM | $29,938.02 | Down $ -9.00 | $29,952.36 | $29,938.02 | 0 |
| 10:32 AM | $29,947.02 | Up $14.15 | $29,949.22 | $29,941.53 | 0 |
| 10:31 AM | $29,932.87 | Up $0.70 | $29,935.29 | $29,924.84 | 0 |
| 10:30 AM | $29,932.17 | Up $14.47 | $29,932.17 | $29,913.67 | 0 |
| 10:29 AM | $29,917.70 | Down $ -18.54 | $29,928.12 | $29,915.85 | 0 |
| 10:28 AM | $29,936.24 | Down $ -20.85 | $29,950.20 | $29,929.83 | 0 |
| 10:27 AM | $29,957.09 | Up $1.68 | $29,966.38 | $29,957.09 | 0 |
| 10:26 AM | $29,955.41 | Down $ -32.33 | $29,988.56 | $29,955.41 | 0 |
| 10:25 AM | $29,987.74 | Up $21.14 | $30,000.26 | $29,981.87 | 0 |
| 10:24 AM | $29,966.60 | Up $11.74 | $29,966.60 | $29,946.17 | 0 |
| 10:23 AM | $29,954.86 | Up $8.32 | $29,960.78 | $29,947.21 | 0 |
| 10:22 AM | $29,946.54 | Up $24.49 | $29,946.54 | $29,913.43 | 0 |
| 10:21 AM | $29,922.05 | Down $ -0.42 | $29,928.20 | $29,909.88 | 0 |
| 10:20 AM | $29,922.47 | Down $ -47.93 | $29,969.41 | $29,922.47 | 0 |
| 10:19 AM | $29,970.40 | Up $24.13 | $29,970.40 | $29,960.75 | 0 |
| 10:18 AM | $29,946.27 | Up $10.93 | $29,953.76 | $29,943.20 | 0 |
| 10:17 AM | $29,935.34 | Down $ -29.58 | $29,965.20 | $29,935.34 | 0 |
| 10:16 AM | $29,964.92 | Down $ -0.23 | $29,964.92 | $29,957.10 | 0 |
| 10:15 AM | $29,965.15 | Up $6.39 | $29,970.94 | $29,958.52 | 0 |
| 10:14 AM | $29,958.76 | Up $6.16 | $29,959.81 | $29,953.59 | 0 |
| 10:13 AM | $29,952.60 | Down $ -2.16 | $29,960.48 | $29,951.18 | 0 |
| 10:12 AM | $29,954.76 | Down $ -6.98 | $29,967.63 | $29,954.76 | 0 |
| 10:11 AM | $29,961.74 | Down $ -3.72 | $29,967.49 | $29,961.74 | 0 |
| 10:10 AM | $29,965.46 | Down $ -9.28 | $29,965.46 | $29,953.29 | 0 |
| 10:09 AM | $29,974.74 | Up $11.49 | $29,974.74 | $29,963.90 | 0 |
| 10:08 AM | $29,963.25 | Down $ -10.83 | $29,969.80 | $29,952.01 | 0 |
| 10:07 AM | $29,974.08 | Down $ -15.48 | $29,988.79 | $29,974.08 | 0 |
| 10:06 AM | $29,989.56 | Up $30.96 | $29,989.56 | $29,962.46 | 0 |
| 10:05 AM | $29,958.60 | Up $25.29 | $29,960.05 | $29,932.21 | 0 |
| 10:04 AM | $29,933.31 | Up $0.43 | $29,944.98 | $29,925.05 | 0 |
| 10:03 AM | $29,932.88 | Down $ -1.25 | $29,937.50 | $29,928.85 | 0 |
| 10:02 AM | $29,934.13 | Down $ -14.10 | $29,951.94 | $29,934.13 | 0 |
| 10:01 AM | $29,948.23 | Down $ -29.75 | $29,974.31 | $29,948.23 | 0 |
| 10:00 AM | $29,977.98 | Up $30.75 | $29,985.29 | $29,950.92 | 0 |
| 09:59 AM | $29,947.23 | Down $ -19.45 | $29,967.11 | $29,947.23 | 0 |
| 09:58 AM | $29,966.68 | Up $14.72 | $29,966.68 | $29,954.07 | 0 |
| 09:57 AM | $29,951.96 | Up $13.84 | $29,955.96 | $29,943.05 | 0 |
| 09:56 AM | $29,938.12 | Down $ -22.38 | $29,964.38 | $29,938.12 | 0 |
| 09:55 AM | $29,960.50 | Up $0.07 | $29,961.32 | $29,956.68 | 0 |
| 09:54 AM | $29,960.43 | Up $22.82 | $29,962.80 | $29,944.79 | 0 |
| 09:53 AM | $29,937.61 | Up $6.77 | $29,940.20 | $29,932.79 | 0 |
| 09:52 AM | $29,930.84 | Down $ -6.04 | $29,932.83 | $29,926.05 | 0 |
| 09:51 AM | $29,936.88 | Up $8.94 | $29,936.88 | $29,927.14 | 0 |
| 09:50 AM | $29,927.94 | Up $11.11 | $29,927.94 | $29,913.94 | 0 |
| 09:49 AM | $29,916.83 | Down $ -8.52 | $29,933.80 | $29,912.68 | 0 |
| 09:48 AM | $29,925.35 | Up $33.90 | $29,925.35 | $29,897.02 | 0 |
| 09:47 AM | $29,891.45 | Down $ -2.98 | $29,908.20 | $29,891.45 | 0 |
| 09:46 AM | $29,894.43 | Down $ -15.40 | $29,916.21 | $29,894.43 | 0 |
| 09:45 AM | $29,909.83 | Up $15.16 | $29,913.28 | $29,900.17 | 0 |
| 09:44 AM | $29,894.67 | Down $ -9.77 | $29,904.77 | $29,894.67 | 0 |
| 09:43 AM | $29,904.44 | Down $ -27.11 | $29,933.13 | $29,899.11 | 0 |
| 09:42 AM | $29,931.55 | Down $ -6.70 | $29,945.81 | $29,931.55 | 0 |
| 09:41 AM | $29,938.25 | Up $37.55 | $29,938.25 | $29,916.82 | 0 |
| 09:40 AM | $29,900.70 | Down $ -22.52 | $29,915.33 | $29,879.60 | 0 |
| 09:39 AM | $29,923.22 | Down $ -15.37 | $29,943.97 | $29,922.93 | 0 |
| 09:38 AM | $29,938.59 | Down $ -30.61 | $29,968.36 | $29,938.59 | 0 |
| 09:37 AM | $29,969.20 | Up $30.46 | $29,969.20 | $29,940.02 | 0 |
| 09:36 AM | $29,938.74 | Down $ -3.49 | $29,950.05 | $29,934.49 | 0 |
| 09:35 AM | $29,942.23 | Up $24.00 | $29,951.77 | $29,942.23 | 0 |
| 09:34 AM | $29,918.23 | Up $8.07 | $29,936.56 | $29,917.09 | 0 |
| 09:33 AM | $29,910.16 | Down $ -3.78 | $29,922.84 | $29,910.16 | 0 |
| 09:32 AM | $29,913.94 | Up $20.31 | $29,920.63 | $29,913.94 | 0 |
| 09:31 AM | $29,893.63 | Down $ -47.05 | $29,915.47 | $29,893.63 | 0 |
| 09:30 AM | $29,940.68 | Up $34.13 | $29,942.57 | $29,933.24 | 0 |
| Previous close | $29,906.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-11-2025 | $29,906.55 | $30,113.07 | $30,157.49 | $29,898.54 | 0 |
| 19-11-2025 | $30,278.41 | $30,140.41 | $30,287.15 | $30,067.66 | 0 |
| 18-11-2025 | $30,036.46 | $29,994.68 | $30,140.38 | $29,928.96 | 0 |
| 17-11-2025 | $30,076.21 | $30,315.09 | $30,346.01 | $29,940.54 | 0 |
| 14-11-2025 | $30,326.46 | $30,337.10 | $30,375.46 | $30,269.12 | 0 |
| 13-11-2025 | $30,253.64 | $30,442.90 | $30,450.76 | $30,164.86 | 0 |
| 12-11-2025 | $30,827.58 | $30,763.40 | $30,863.31 | $30,763.40 | 0 |
| 11-11-2025 | $30,409.25 | $30,350.41 | $30,431.31 | $30,345.71 | 0 |
| 10-11-2025 | $30,316.63 | $30,207.92 | $30,354.20 | $30,203.60 | 0 |
| 07-11-2025 | $29,912.19 | $29,558.62 | $29,912.19 | $29,530.92 | 0 |
| 06-11-2025 | $29,868.59 | $29,871.39 | $29,923.48 | $29,815.10 | 0 |
| 05-11-2025 | $30,103.48 | $30,101.94 | $30,181.18 | $30,087.03 | 0 |
| 04-11-2025 | $29,777.82 | $29,970.06 | $29,970.38 | $29,749.46 | 0 |
| 03-11-2025 | $30,275.06 | $30,109.33 | $30,289.75 | $30,089.15 | 0 |
| 31-10-2025 | $30,260.74 | $30,140.01 | $30,302.97 | $30,125.76 | 0 |
| 30-10-2025 | $30,178.98 | $30,258.56 | $30,260.95 | $30,147.81 | 0 |
| 29-10-2025 | $30,144.78 | $30,322.92 | $30,326.46 | $30,051.25 | 0 |
| 28-10-2025 | $30,419.68 | $30,457.43 | $30,489.96 | $30,397.45 | 0 |
| 27-10-2025 | $30,275.76 | $30,237.73 | $30,275.76 | $30,207.89 | 0 |
| 24-10-2025 | $30,353.07 | $30,395.28 | $30,403.75 | $30,331.39 | 0 |
| 23-10-2025 | $30,186.28 | $30,202.30 | $30,266.54 | $30,177.76 | 0 |
| 22-10-2025 | $29,982.98 | $29,888.75 | $30,036.85 | $29,817.38 | 0 |
| 21-10-2025 | $29,888.82 | $29,877.23 | $29,921.44 | $29,837.55 | 0 |
| 20-10-2025 | $30,416.44 | $30,400.06 | $30,436.72 | $30,391.16 | 0 |
| 17-10-2025 | $30,108.48 | $30,043.71 | $30,166.26 | $30,008.00 | 0 |
| 16-10-2025 | $30,458.80 | $30,628.98 | $30,658.60 | $30,374.95 | 0 |
| 15-10-2025 | $30,637.12 | $30,604.70 | $30,649.85 | $30,470.75 | 0 |
| 14-10-2025 | $30,353.61 | $30,409.17 | $30,478.01 | $30,282.37 | 0 |
| 10-10-2025 | $29,850.89 | $29,947.60 | $30,043.55 | $29,842.01 | 0 |
| 09-10-2025 | $30,269.98 | $30,236.79 | $30,302.51 | $30,165.02 | 0 |
Graphs are not available, please refer to the detailed table