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