S&P/TSX Composite
Find a quote
S&P/TSX Composite Index
20,188.43 Up 0.00 (0.00 %)
Delayed : 2021/07/23 17:17:45
- Previous close $20,188.43
- Opening $20,163.22
- Price Ask $20,169.91
- Price Bid $20,169.91
- Size Bid N/A
- Size Ask N/A
- Today High $20,203.57
- Today Low $20,146.59
- 52 Weeks High $20,381.70
- 52 Weeks Low $15,418.46
- Volume 144,859,248
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $20,188.43 | Down $ -1.66 | $20,188.43 | $20,188.43 | 0 |
| 03:59 PM | $20,190.09 | Down $ -4.97 | $20,195.10 | $20,188.51 | 0 |
| 03:58 PM | $20,195.06 | Up $1.35 | $20,195.50 | $20,194.81 | 0 |
| 03:57 PM | $20,193.71 | Up $3.69 | $20,193.71 | $20,192.96 | 0 |
| 03:56 PM | $20,190.02 | Down $ -0.86 | $20,190.02 | $20,189.53 | 0 |
| 03:55 PM | $20,190.88 | Down $ -0.10 | $20,195.31 | $20,190.75 | 0 |
| 03:54 PM | $20,190.98 | Down $ -0.23 | $20,191.22 | $20,190.47 | 0 |
| 03:53 PM | $20,191.21 | Down $ -0.79 | $20,191.41 | $20,191.04 | 0 |
| 03:52 PM | $20,192.00 | Down $ -0.27 | $20,193.00 | $20,192.00 | 0 |
| 03:51 PM | $20,192.27 | Up $2.27 | $20,192.27 | $20,190.66 | 0 |
| 03:50 PM | $20,190.00 | Up $2.67 | $20,190.32 | $20,189.66 | 0 |
| 03:49 PM | $20,187.33 | Down $ -1.48 | $20,188.39 | $20,187.33 | 0 |
| 03:48 PM | $20,188.81 | Down $ -1.01 | $20,190.17 | $20,188.51 | 0 |
| 03:47 PM | $20,189.82 | Up $2.78 | $20,189.82 | $20,187.47 | 0 |
| 03:46 PM | $20,187.04 | Down $ -1.80 | $20,187.33 | $20,187.04 | 0 |
| 03:45 PM | $20,188.84 | Down $ -1.82 | $20,189.21 | $20,187.55 | 0 |
| 03:44 PM | $20,190.66 | Up $0.81 | $20,193.28 | $20,190.66 | 0 |
| 03:43 PM | $20,189.85 | Down $ -2.48 | $20,191.76 | $20,189.85 | 0 |
| 03:42 PM | $20,192.33 | Down $ -0.44 | $20,193.14 | $20,192.29 | 0 |
| 03:41 PM | $20,192.77 | Up $1.53 | $20,193.04 | $20,191.49 | 0 |
| 03:40 PM | $20,191.24 | Up $10.03 | $20,191.24 | $20,189.29 | 0 |
| 03:39 PM | $20,181.21 | Up $2.81 | $20,181.21 | $20,177.45 | 0 |
| 03:38 PM | $20,178.40 | Up $0.05 | $20,178.40 | $20,177.60 | 0 |
| 03:37 PM | $20,178.35 | Up $0.44 | $20,178.35 | $20,176.68 | 0 |
| 03:36 PM | $20,177.91 | Up $3.82 | $20,177.91 | $20,175.24 | 0 |
| 03:35 PM | $20,174.09 | Down $ -0.10 | $20,174.33 | $20,172.66 | 0 |
| 03:34 PM | $20,174.19 | Up $4.06 | $20,174.19 | $20,170.49 | 0 |
| 03:33 PM | $20,170.13 | Up $2.80 | $20,170.13 | $20,168.67 | 0 |
| 03:32 PM | $20,167.33 | Down $ -3.08 | $20,170.53 | $20,167.33 | 0 |
| 03:31 PM | $20,170.41 | Down $ -0.10 | $20,172.71 | $20,170.41 | 0 |
| 03:30 PM | $20,170.51 | Up $1.56 | $20,170.51 | $20,169.32 | 0 |
| 03:29 PM | $20,168.95 | Up $1.83 | $20,168.95 | $20,167.13 | 0 |
| 03:28 PM | $20,167.12 | Up $2.29 | $20,167.12 | $20,164.86 | 0 |
| 03:27 PM | $20,164.83 | Up $0.98 | $20,165.10 | $20,163.84 | 0 |
| 03:26 PM | $20,163.85 | Down $ -3.09 | $20,166.22 | $20,163.85 | 0 |
| 03:25 PM | $20,166.94 | Down $ -1.23 | $20,169.37 | $20,166.94 | 0 |
| 03:24 PM | $20,168.17 | Down $ -1.15 | $20,169.65 | $20,168.17 | 0 |
| 03:23 PM | $20,169.32 | Up $1.96 | $20,169.32 | $20,166.19 | 0 |
| 03:22 PM | $20,167.36 | Down $ -5.60 | $20,172.52 | $20,167.03 | 0 |
| 03:21 PM | $20,172.96 | Down $ -1.10 | $20,173.18 | $20,172.92 | 0 |
| 03:20 PM | $20,174.06 | Up $0.42 | $20,174.06 | $20,173.33 | 0 |
| 03:19 PM | $20,173.64 | Down $ -1.16 | $20,175.54 | $20,173.64 | 0 |
| 03:18 PM | $20,174.80 | Down $ -2.88 | $20,176.37 | $20,174.80 | 0 |
| 03:17 PM | $20,177.68 | Up $0.61 | $20,177.68 | $20,176.01 | 0 |
| 03:16 PM | $20,177.07 | Up $5.70 | $20,177.07 | $20,172.79 | 0 |
| 03:15 PM | $20,171.37 | Up $3.48 | $20,171.37 | $20,169.64 | 0 |
| 03:14 PM | $20,167.89 | Down $ -0.65 | $20,168.15 | $20,167.69 | 0 |
| 03:13 PM | $20,168.54 | Down $ -0.17 | $20,169.03 | $20,168.47 | 0 |
| 03:12 PM | $20,168.71 | Down $ -1.57 | $20,169.75 | $20,168.71 | 0 |
| 03:11 PM | $20,170.28 | Up $1.10 | $20,170.64 | $20,170.28 | 0 |
| 03:10 PM | $20,169.18 | Up $1.33 | $20,170.64 | $20,169.18 | 0 |
| 03:09 PM | $20,167.85 | Up $2.22 | $20,167.85 | $20,165.83 | 0 |
| 03:08 PM | $20,165.63 | Down $ -0.01 | $20,167.32 | $20,165.63 | 0 |
| 03:07 PM | $20,165.64 | Down $ -0.51 | $20,165.70 | $20,164.89 | 0 |
| 03:06 PM | $20,166.15 | Down $ -0.78 | $20,166.92 | $20,166.15 | 0 |
| 03:05 PM | $20,166.93 | Down $ -0.84 | $20,167.72 | $20,166.93 | 0 |
| 03:04 PM | $20,167.77 | Up $0.46 | $20,167.93 | $20,166.74 | 0 |
| 03:03 PM | $20,167.31 | Down $ -2.62 | $20,168.83 | $20,167.31 | 0 |
| 03:02 PM | $20,169.93 | Down $ -4.42 | $20,172.18 | $20,169.93 | 0 |
| 03:01 PM | $20,174.35 | Down $ -5.64 | $20,179.62 | $20,174.35 | 0 |
| 03:00 PM | $20,179.99 | Down $ -2.46 | $20,182.98 | $20,179.99 | 0 |
| 02:59 PM | $20,182.45 | Up $0.31 | $20,182.45 | $20,181.13 | 0 |
| 02:58 PM | $20,182.14 | Up $3.00 | $20,182.14 | $20,179.77 | 0 |
| 02:57 PM | $20,179.14 | Up $0.40 | $20,179.14 | $20,178.73 | 0 |
| 02:56 PM | $20,178.74 | Down $ -1.38 | $20,181.12 | $20,178.74 | 0 |
| 02:55 PM | $20,180.12 | Down $ -2.67 | $20,182.81 | $20,180.12 | 0 |
| 02:54 PM | $20,182.79 | Down $ -1.97 | $20,184.45 | $20,182.79 | 0 |
| 02:53 PM | $20,184.76 | Up $0.26 | $20,184.88 | $20,184.72 | 0 |
| 02:52 PM | $20,184.50 | Down $ -1.87 | $20,185.67 | $20,184.50 | 0 |
| 02:51 PM | $20,186.37 | Up $0.62 | $20,187.27 | $20,186.37 | 0 |
| 02:50 PM | $20,185.75 | Up $1.13 | $20,185.75 | $20,184.50 | 0 |
| 02:49 PM | $20,184.62 | Down $ -0.22 | $20,184.62 | $20,182.81 | 0 |
| 02:48 PM | $20,184.84 | Up $1.78 | $20,185.35 | $20,183.41 | 0 |
| 02:47 PM | $20,183.06 | Down $ -0.97 | $20,184.19 | $20,183.01 | 0 |
| 02:46 PM | $20,184.03 | Down $ -2.41 | $20,184.95 | $20,184.03 | 0 |
| 02:45 PM | $20,186.44 | Up $0.32 | $20,187.61 | $20,186.19 | 0 |
| 02:44 PM | $20,186.12 | Up $2.05 | $20,186.12 | $20,183.84 | 0 |
| 02:43 PM | $20,184.07 | Down $ -3.11 | $20,186.80 | $20,184.07 | 0 |
| 02:42 PM | $20,187.18 | Down $ -2.10 | $20,188.24 | $20,186.53 | 0 |
| 02:41 PM | $20,189.28 | Up $1.55 | $20,189.45 | $20,189.24 | 0 |
| 02:40 PM | $20,187.73 | Down $ -3.56 | $20,191.38 | $20,187.73 | 0 |
| 02:39 PM | $20,191.29 | Up $0.80 | $20,191.29 | $20,190.68 | 0 |
| 02:38 PM | $20,190.49 | Up $2.22 | $20,191.04 | $20,190.49 | 0 |
| 02:37 PM | $20,188.27 | Up $0.50 | $20,188.27 | $20,187.81 | 0 |
| 02:36 PM | $20,187.77 | Down $ -1.92 | $20,188.96 | $20,187.77 | 0 |
| 02:35 PM | $20,189.69 | Down $ -3.08 | $20,192.37 | $20,189.69 | 0 |
| 02:34 PM | $20,192.77 | Down $ -1.69 | $20,194.51 | $20,192.77 | 0 |
| 02:33 PM | $20,194.46 | Up $1.14 | $20,194.46 | $20,193.55 | 0 |
| 02:32 PM | $20,193.32 | Up $3.09 | $20,193.32 | $20,189.19 | 0 |
| 02:31 PM | $20,190.23 | Down $ -0.13 | $20,191.02 | $20,189.66 | 0 |
| 02:30 PM | $20,190.36 | Down $ -1.35 | $20,192.29 | $20,190.36 | 0 |
| 02:29 PM | $20,191.71 | Down $ -0.10 | $20,192.62 | $20,191.28 | 0 |
| 02:28 PM | $20,191.81 | Up $2.07 | $20,191.81 | $20,189.65 | 0 |
| 02:27 PM | $20,189.74 | Down $ -0.50 | $20,189.83 | $20,188.92 | 0 |
| 02:26 PM | $20,190.24 | Down $ -0.23 | $20,191.01 | $20,190.24 | 0 |
| 02:25 PM | $20,190.47 | Down $ -1.27 | $20,191.02 | $20,190.35 | 0 |
| 02:24 PM | $20,191.74 | Down $ -0.48 | $20,192.96 | $20,191.62 | 0 |
| 02:23 PM | $20,192.22 | Up $0.91 | $20,192.26 | $20,191.96 | 0 |
| 02:22 PM | $20,191.31 | Up $0.92 | $20,191.67 | $20,190.59 | 0 |
| 02:21 PM | $20,190.39 | Down $ -1.31 | $20,191.38 | $20,190.39 | 0 |
| 02:20 PM | $20,191.70 | Down $ -1.32 | $20,191.83 | $20,190.71 | 0 |
| 02:19 PM | $20,193.02 | Up $3.47 | $20,193.02 | $20,190.72 | 0 |
| 02:18 PM | $20,189.55 | Up $2.59 | $20,189.55 | $20,188.20 | 0 |
| 02:17 PM | $20,186.96 | Down $ -0.77 | $20,187.54 | $20,186.70 | 0 |
| 02:16 PM | $20,187.73 | Down $ -2.05 | $20,189.73 | $20,187.73 | 0 |
| 02:15 PM | $20,189.78 | Up $0.53 | $20,189.78 | $20,188.79 | 0 |
| 02:14 PM | $20,189.25 | Down $ -2.64 | $20,191.30 | $20,189.25 | 0 |
| 02:13 PM | $20,191.89 | Down $ -1.34 | $20,193.33 | $20,191.03 | 0 |
| 02:12 PM | $20,193.23 | Up $0.72 | $20,193.55 | $20,192.35 | 0 |
| 02:11 PM | $20,192.51 | Up $2.28 | $20,192.51 | $20,190.96 | 0 |
| 02:10 PM | $20,190.23 | Up $1.11 | $20,190.52 | $20,189.35 | 0 |
| 02:09 PM | $20,189.12 | Up $0.86 | $20,189.12 | $20,188.06 | 0 |
| 02:08 PM | $20,188.26 | Up $2.06 | $20,188.61 | $20,186.29 | 0 |
| 02:07 PM | $20,186.20 | Up $2.71 | $20,186.20 | $20,183.07 | 0 |
| 02:06 PM | $20,183.49 | Down $ -1.99 | $20,186.94 | $20,183.49 | 0 |
| 02:05 PM | $20,185.48 | Down $ -0.21 | $20,185.48 | $20,184.38 | 0 |
| 02:04 PM | $20,185.69 | Down $ -1.30 | $20,186.29 | $20,185.69 | 0 |
| 02:03 PM | $20,186.99 | Down $ -0.78 | $20,187.19 | $20,186.54 | 0 |
| 02:02 PM | $20,187.77 | Down $ -3.97 | $20,190.30 | $20,187.77 | 0 |
| 02:01 PM | $20,191.74 | Down $ -3.51 | $20,194.76 | $20,191.74 | 0 |
| 02:00 PM | $20,195.25 | Down $ -0.80 | $20,196.15 | $20,193.29 | 0 |
| 01:59 PM | $20,196.05 | Down $ -3.69 | $20,198.32 | $20,196.05 | 0 |
| 01:58 PM | $20,199.74 | Up $0.97 | $20,199.77 | $20,199.37 | 0 |
| 01:57 PM | $20,198.77 | Up $1.84 | $20,198.77 | $20,196.97 | 0 |
| 01:56 PM | $20,196.93 | Up $0.28 | $20,197.91 | $20,196.93 | 0 |
| 01:55 PM | $20,196.65 | Up $0.34 | $20,197.71 | $20,196.21 | 0 |
| 01:54 PM | $20,196.31 | Down $ -1.07 | $20,198.36 | $20,196.31 | 0 |
| 01:53 PM | $20,197.38 | Down $ -2.15 | $20,198.95 | $20,197.37 | 0 |
| 01:52 PM | $20,199.53 | Down $ -1.71 | $20,200.91 | $20,199.53 | 0 |
| 01:51 PM | $20,201.24 | Down $ -1.62 | $20,202.02 | $20,201.01 | 0 |
| 01:50 PM | $20,202.86 | Down $ -0.22 | $20,203.57 | $20,202.86 | 0 |
| 01:49 PM | $20,203.08 | Up $3.94 | $20,203.08 | $20,199.41 | 0 |
| 01:48 PM | $20,199.14 | Down $ -0.68 | $20,199.54 | $20,198.90 | 0 |
| 01:47 PM | $20,199.82 | Down $ -0.38 | $20,200.50 | $20,199.72 | 0 |
| 01:46 PM | $20,200.20 | Down $ -1.01 | $20,201.13 | $20,200.20 | 0 |
| 01:45 PM | $20,201.21 | Up $2.66 | $20,201.33 | $20,199.71 | 0 |
| 01:44 PM | $20,198.55 | Up $2.75 | $20,198.70 | $20,194.94 | 0 |
| 01:43 PM | $20,195.80 | Down $ -2.57 | $20,197.46 | $20,195.80 | 0 |
| 01:42 PM | $20,198.37 | Down $ -0.85 | $20,198.37 | $20,196.86 | 0 |
| 01:41 PM | $20,199.22 | Down $ -1.76 | $20,200.79 | $20,199.22 | 0 |
| 01:40 PM | $20,200.98 | Up $0.50 | $20,201.45 | $20,200.84 | 0 |
| 01:39 PM | $20,200.48 | Up $2.47 | $20,200.48 | $20,198.74 | 0 |
| 01:38 PM | $20,198.01 | Up $1.92 | $20,198.09 | $20,196.15 | 0 |
| 01:37 PM | $20,196.09 | Up $0.11 | $20,196.65 | $20,195.61 | 0 |
| 01:36 PM | $20,195.98 | Up $1.62 | $20,195.98 | $20,195.30 | 0 |
| 01:35 PM | $20,194.36 | Up $1.18 | $20,196.22 | $20,194.36 | 0 |
| 01:34 PM | $20,193.18 | Up $2.74 | $20,193.18 | $20,190.44 | 0 |
| 01:33 PM | $20,190.44 | Up $1.92 | $20,190.44 | $20,188.57 | 0 |
| 01:32 PM | $20,188.52 | Down $ -1.23 | $20,189.13 | $20,188.28 | 0 |
| 01:31 PM | $20,189.75 | Up $0.74 | $20,189.75 | $20,188.33 | 0 |
| 01:30 PM | $20,189.01 | Up $1.61 | $20,189.16 | $20,187.57 | 0 |
| 01:29 PM | $20,187.40 | Down $ -2.71 | $20,189.52 | $20,187.40 | 0 |
| 01:28 PM | $20,190.11 | Up $0.61 | $20,190.11 | $20,189.59 | 0 |
| 01:27 PM | $20,189.50 | Up $0.94 | $20,189.50 | $20,187.54 | 0 |
| 01:26 PM | $20,188.56 | Down $ -0.18 | $20,188.56 | $20,188.01 | 0 |
| 01:25 PM | $20,188.74 | Up $1.54 | $20,189.42 | $20,186.91 | 0 |
| 01:24 PM | $20,187.20 | Up $2.26 | $20,187.20 | $20,184.07 | 0 |
| 01:23 PM | $20,184.94 | Up $1.95 | $20,185.16 | $20,183.60 | 0 |
| 01:22 PM | $20,182.99 | Down $ -1.07 | $20,183.61 | $20,182.84 | 0 |
| 01:21 PM | $20,184.06 | Up $0.54 | $20,184.34 | $20,184.06 | 0 |
| 01:20 PM | $20,183.52 | Up $0.32 | $20,184.00 | $20,183.21 | 0 |
| 01:19 PM | $20,183.20 | Up $0.89 | $20,183.20 | $20,182.29 | 0 |
| 01:18 PM | $20,182.31 | Up $1.87 | $20,182.42 | $20,180.21 | 0 |
| 01:17 PM | $20,180.44 | Down $ -0.82 | $20,181.15 | $20,180.05 | 0 |
| 01:16 PM | $20,181.26 | Up $0.33 | $20,181.26 | $20,180.56 | 0 |
| 01:15 PM | $20,180.93 | Down $ -2.68 | $20,182.71 | $20,180.75 | 0 |
| 01:14 PM | $20,183.61 | Down $ -1.18 | $20,183.61 | $20,182.23 | 0 |
| 01:13 PM | $20,184.79 | Up $1.16 | $20,184.79 | $20,182.97 | 0 |
| 01:12 PM | $20,183.63 | Up $1.06 | $20,183.63 | $20,179.87 | 0 |
| 01:11 PM | $20,182.57 | Up $0.39 | $20,182.57 | $20,182.11 | 0 |
| 01:10 PM | $20,182.18 | Down $ -1.25 | $20,183.97 | $20,182.18 | 0 |
| 01:09 PM | $20,183.43 | Down $ -3.96 | $20,187.26 | $20,183.43 | 0 |
| 01:08 PM | $20,187.39 | Up $2.50 | $20,187.82 | $20,186.18 | 0 |
| 01:07 PM | $20,184.89 | Down $ -1.23 | $20,186.63 | $20,184.89 | 0 |
| 01:06 PM | $20,186.12 | Up $4.44 | $20,186.12 | $20,182.77 | 0 |
| 01:05 PM | $20,181.68 | Up $3.07 | $20,181.68 | $20,179.27 | 0 |
| 01:04 PM | $20,178.61 | Up $6.96 | $20,178.61 | $20,172.32 | 0 |
| 01:03 PM | $20,171.65 | Up $7.58 | $20,171.65 | $20,164.51 | 0 |
| 01:02 PM | $20,164.07 | Up $2.09 | $20,164.10 | $20,163.44 | 0 |
| 01:01 PM | $20,161.98 | Up $0.33 | $20,162.89 | $20,160.82 | 0 |
| 01:00 PM | $20,161.65 | Up $0.31 | $20,161.94 | $20,161.65 | 0 |
| 12:59 PM | $20,161.34 | Up $0.23 | $20,161.48 | $20,161.00 | 0 |
| 12:58 PM | $20,161.11 | Down $ -0.63 | $20,162.12 | $20,161.11 | 0 |
| 12:57 PM | $20,161.74 | Down $ -1.40 | $20,163.48 | $20,161.74 | 0 |
| 12:56 PM | $20,163.14 | Up $2.96 | $20,163.14 | $20,160.27 | 0 |
| 12:55 PM | $20,160.18 | Up $1.21 | $20,161.61 | $20,159.46 | 0 |
| 12:54 PM | $20,158.97 | Down $ -1.70 | $20,161.37 | $20,158.97 | 0 |
| 12:53 PM | $20,160.67 | Down $ -2.52 | $20,162.43 | $20,160.67 | 0 |
| 12:52 PM | $20,163.19 | Up $0.73 | $20,163.19 | $20,162.67 | 0 |
| 12:51 PM | $20,162.46 | Down $ -1.02 | $20,163.85 | $20,162.46 | 0 |
| 12:50 PM | $20,163.48 | Up $2.10 | $20,163.48 | $20,160.92 | 0 |
| 12:49 PM | $20,161.38 | Up $1.37 | $20,162.58 | $20,161.38 | 0 |
| 12:48 PM | $20,160.01 | Up $0.68 | $20,160.01 | $20,158.01 | 0 |
| 12:47 PM | $20,159.33 | Up $2.34 | $20,159.33 | $20,157.21 | 0 |
| 12:46 PM | $20,156.99 | Down $ -2.02 | $20,158.05 | $20,156.99 | 0 |
| 12:45 PM | $20,159.01 | Up $0.05 | $20,159.29 | $20,159.00 | 0 |
| 12:44 PM | $20,158.96 | Up $5.24 | $20,158.99 | $20,156.02 | 0 |
| 12:43 PM | $20,153.72 | Down $ -0.14 | $20,153.92 | $20,152.90 | 0 |
| 12:42 PM | $20,153.86 | Up $0.28 | $20,153.96 | $20,153.18 | 0 |
| 12:41 PM | $20,153.58 | Down $ -1.02 | $20,155.38 | $20,153.58 | 0 |
| 12:40 PM | $20,154.60 | Up $0.33 | $20,154.73 | $20,154.25 | 0 |
| 12:39 PM | $20,154.27 | Down $ -0.19 | $20,155.88 | $20,154.26 | 0 |
| 12:38 PM | $20,154.46 | Up $0.98 | $20,154.46 | $20,153.63 | 0 |
| 12:37 PM | $20,153.48 | Down $ -3.11 | $20,154.71 | $20,153.48 | 0 |
| 12:36 PM | $20,156.59 | Up $1.73 | $20,156.59 | $20,155.97 | 0 |
| 12:35 PM | $20,154.86 | Up $1.40 | $20,155.77 | $20,154.86 | 0 |
| 12:34 PM | $20,153.46 | Down $ -1.61 | $20,154.65 | $20,153.24 | 0 |
| 12:33 PM | $20,155.07 | Down $ -1.32 | $20,155.07 | $20,153.72 | 0 |
| 12:32 PM | $20,156.39 | Down $ -3.32 | $20,159.02 | $20,156.39 | 0 |
| 12:31 PM | $20,159.71 | Up $0.71 | $20,161.12 | $20,159.71 | 0 |
| 12:30 PM | $20,159.00 | Up $0.72 | $20,159.00 | $20,158.50 | 0 |
| 12:29 PM | $20,158.28 | Down $ -1.64 | $20,159.84 | $20,158.28 | 0 |
| 12:28 PM | $20,159.92 | Up $2.89 | $20,159.93 | $20,157.70 | 0 |
| 12:27 PM | $20,157.03 | Up $2.34 | $20,157.03 | $20,154.64 | 0 |
| 12:26 PM | $20,154.69 | Down $ -6.41 | $20,159.35 | $20,154.69 | 0 |
| 12:25 PM | $20,161.10 | Up $0.58 | $20,161.47 | $20,160.68 | 0 |
| 12:24 PM | $20,160.52 | Down $ -1.81 | $20,160.52 | $20,160.01 | 0 |
| 12:23 PM | $20,162.33 | Down $ -1.56 | $20,163.81 | $20,162.26 | 0 |
| 12:22 PM | $20,163.89 | Up $1.68 | $20,163.94 | $20,162.96 | 0 |
| 12:21 PM | $20,162.21 | Down $ -0.09 | $20,162.21 | $20,161.82 | 0 |
| 12:20 PM | $20,162.30 | Down $ -1.67 | $20,162.60 | $20,161.81 | 0 |
| 12:19 PM | $20,163.97 | Down $ -1.06 | $20,165.15 | $20,163.97 | 0 |
| 12:18 PM | $20,165.03 | Down $ -2.57 | $20,166.72 | $20,165.03 | 0 |
| 12:17 PM | $20,167.60 | Down $ -2.74 | $20,170.01 | $20,167.38 | 0 |
| 12:16 PM | $20,170.34 | Up $3.38 | $20,170.34 | $20,167.90 | 0 |
| 12:15 PM | $20,166.96 | Up $0.14 | $20,167.36 | $20,166.96 | 0 |
| 12:14 PM | $20,166.82 | Up $2.02 | $20,166.82 | $20,165.73 | 0 |
| 12:13 PM | $20,164.80 | Up $1.00 | $20,164.80 | $20,163.55 | 0 |
| 12:12 PM | $20,163.80 | Up $1.04 | $20,163.80 | $20,162.33 | 0 |
| 12:11 PM | $20,162.76 | Up $2.83 | $20,162.77 | $20,161.90 | 0 |
| 12:10 PM | $20,159.93 | Up $1.73 | $20,159.93 | $20,159.19 | 0 |
| 12:09 PM | $20,158.20 | Up $1.53 | $20,159.02 | $20,157.90 | 0 |
| 12:08 PM | $20,156.67 | Up $3.64 | $20,156.67 | $20,153.58 | 0 |
| 12:07 PM | $20,153.03 | Up $1.26 | $20,153.45 | $20,151.82 | 0 |
| 12:06 PM | $20,151.77 | Down $ -3.29 | $20,154.05 | $20,151.77 | 0 |
| 12:05 PM | $20,155.06 | Down $ -0.65 | $20,156.57 | $20,155.06 | 0 |
| 12:04 PM | $20,155.71 | Down $ -1.58 | $20,156.38 | $20,155.71 | 0 |
| 12:03 PM | $20,157.29 | Down $ -1.56 | $20,159.16 | $20,157.29 | 0 |
| 12:02 PM | $20,158.85 | Up $3.48 | $20,158.85 | $20,156.49 | 0 |
| 12:01 PM | $20,155.37 | Down $ -2.51 | $20,156.98 | $20,155.37 | 0 |
| 12:00 PM | $20,157.88 | Down $ -4.46 | $20,162.52 | $20,157.88 | 0 |
| 11:59 AM | $20,162.34 | Down $ -1.85 | $20,162.83 | $20,161.64 | 0 |
| 11:58 AM | $20,164.19 | Down $ -2.93 | $20,165.24 | $20,164.19 | 0 |
| 11:57 AM | $20,167.12 | Down $ -4.08 | $20,170.37 | $20,167.12 | 0 |
| 11:56 AM | $20,171.20 | Down $ -2.96 | $20,172.76 | $20,171.14 | 0 |
| 11:55 AM | $20,174.16 | Down $ -1.96 | $20,174.18 | $20,173.00 | 0 |
| 11:54 AM | $20,176.12 | Down $ -1.80 | $20,176.74 | $20,176.12 | 0 |
| 11:53 AM | $20,177.92 | Down $ -4.27 | $20,181.08 | $20,177.92 | 0 |
| 11:52 AM | $20,182.19 | Down $ -4.04 | $20,185.57 | $20,181.32 | 0 |
| 11:51 AM | $20,186.23 | Up $2.71 | $20,186.23 | $20,183.42 | 0 |
| 11:50 AM | $20,183.52 | Down $ -1.10 | $20,183.62 | $20,182.31 | 0 |
| 11:49 AM | $20,184.62 | Up $1.47 | $20,184.93 | $20,183.23 | 0 |
| 11:48 AM | $20,183.15 | Up $2.48 | $20,183.15 | $20,178.71 | 0 |
| 11:47 AM | $20,180.67 | Up $3.94 | $20,182.44 | $20,178.57 | 0 |
| 11:46 AM | $20,176.73 | Down $ -1.91 | $20,177.59 | $20,176.73 | 0 |
| 11:45 AM | $20,178.64 | Down $ -3.05 | $20,181.54 | $20,178.64 | 0 |
| 11:44 AM | $20,181.69 | Down $ -3.34 | $20,185.26 | $20,181.69 | 0 |
| 11:43 AM | $20,185.03 | Down $ -1.44 | $20,187.46 | $20,184.23 | 0 |
| 11:42 AM | $20,186.47 | Down $ -4.30 | $20,189.86 | $20,186.47 | 0 |
| 11:41 AM | $20,190.77 | Down $ -3.32 | $20,191.91 | $20,189.27 | 0 |
| 11:40 AM | $20,194.09 | Up $0.38 | $20,195.48 | $20,194.09 | 0 |
| 11:39 AM | $20,193.71 | Down $ -0.46 | $20,194.29 | $20,193.21 | 0 |
| 11:38 AM | $20,194.17 | Up $3.31 | $20,194.17 | $20,192.13 | 0 |
| 11:37 AM | $20,190.86 | Down $ -1.75 | $20,193.33 | $20,190.10 | 0 |
| 11:36 AM | $20,192.61 | Up $3.93 | $20,192.61 | $20,190.02 | 0 |
| 11:35 AM | $20,188.68 | Up $1.42 | $20,188.68 | $20,184.46 | 0 |
| 11:34 AM | $20,187.26 | Down $ -0.89 | $20,189.89 | $20,187.22 | 0 |
| 11:33 AM | $20,188.15 | Down $ -1.35 | $20,188.90 | $20,188.15 | 0 |
| 11:32 AM | $20,189.50 | Down $ -2.68 | $20,190.49 | $20,189.02 | 0 |
| 11:31 AM | $20,192.18 | Down $ -1.58 | $20,194.82 | $20,192.18 | 0 |
| 11:30 AM | $20,193.76 | Up $9.29 | $20,193.76 | $20,185.46 | 0 |
| 11:29 AM | $20,184.47 | Down $ -2.66 | $20,187.78 | $20,184.47 | 0 |
| 11:28 AM | $20,187.13 | Up $0.96 | $20,187.24 | $20,184.97 | 0 |
| 11:27 AM | $20,186.17 | Up $3.79 | $20,186.85 | $20,181.31 | 0 |
| 11:26 AM | $20,182.38 | Up $2.46 | $20,182.38 | $20,180.16 | 0 |
| 11:25 AM | $20,179.92 | Up $1.09 | $20,180.02 | $20,177.54 | 0 |
| 11:24 AM | $20,178.83 | Up $0.67 | $20,180.10 | $20,178.83 | 0 |
| 11:23 AM | $20,178.16 | Up $0.20 | $20,178.40 | $20,176.52 | 0 |
| 11:22 AM | $20,177.96 | Up $0.89 | $20,179.16 | $20,177.96 | 0 |
| 11:21 AM | $20,177.07 | Up $0.32 | $20,177.07 | $20,175.04 | 0 |
| 11:20 AM | $20,176.75 | Up $0.74 | $20,176.75 | $20,175.43 | 0 |
| 11:19 AM | $20,176.01 | Up $1.87 | $20,176.01 | $20,174.24 | 0 |
| 11:18 AM | $20,174.14 | Up $2.91 | $20,174.14 | $20,169.52 | 0 |
| 11:17 AM | $20,171.23 | Up $4.88 | $20,171.23 | $20,166.44 | 0 |
| 11:16 AM | $20,166.35 | Up $0.97 | $20,166.74 | $20,166.19 | 0 |
| 11:15 AM | $20,165.38 | Down $ -0.29 | $20,166.60 | $20,165.38 | 0 |
| 11:14 AM | $20,165.67 | Down $ -2.54 | $20,167.83 | $20,165.67 | 0 |
| 11:13 AM | $20,168.21 | Down $ -0.37 | $20,168.21 | $20,167.63 | 0 |
| 11:12 AM | $20,168.58 | Down $ -1.03 | $20,168.89 | $20,168.28 | 0 |
| 11:11 AM | $20,169.61 | Down $ -2.45 | $20,172.19 | $20,168.56 | 0 |
| 11:10 AM | $20,172.06 | Down $ -2.20 | $20,172.96 | $20,172.06 | 0 |
| 11:09 AM | $20,174.26 | Down $ -1.40 | $20,175.40 | $20,174.26 | 0 |
| 11:08 AM | $20,175.66 | Down $ -0.28 | $20,176.73 | $20,175.09 | 0 |
| 11:07 AM | $20,175.94 | Down $ -3.78 | $20,180.13 | $20,175.94 | 0 |
| 11:06 AM | $20,179.72 | Up $1.82 | $20,180.00 | $20,177.41 | 0 |
| 11:05 AM | $20,177.90 | Up $0.21 | $20,177.90 | $20,174.82 | 0 |
| 11:04 AM | $20,177.69 | Up $0.45 | $20,179.89 | $20,177.69 | 0 |
| 11:03 AM | $20,177.24 | Up $1.99 | $20,177.24 | $20,175.34 | 0 |
| 11:02 AM | $20,175.25 | Down $ -3.47 | $20,178.37 | $20,175.25 | 0 |
| 11:01 AM | $20,178.72 | Up $1.72 | $20,178.72 | $20,176.80 | 0 |
| 11:00 AM | $20,177.00 | Up $7.04 | $20,177.00 | $20,170.91 | 0 |
| 10:59 AM | $20,169.96 | Down $ -2.21 | $20,172.18 | $20,169.96 | 0 |
| 10:58 AM | $20,172.17 | Up $2.52 | $20,172.25 | $20,171.42 | 0 |
| 10:57 AM | $20,169.65 | Up $1.85 | $20,170.19 | $20,167.56 | 0 |
| 10:56 AM | $20,167.80 | Up $4.10 | $20,167.80 | $20,164.82 | 0 |
| 10:55 AM | $20,163.70 | Down $ -3.18 | $20,164.66 | $20,163.70 | 0 |
| 10:54 AM | $20,166.88 | Up $1.34 | $20,166.92 | $20,164.17 | 0 |
| 10:53 AM | $20,165.54 | Up $0.82 | $20,166.54 | $20,164.50 | 0 |
| 10:52 AM | $20,164.72 | Down $ -5.37 | $20,170.14 | $20,161.11 | 0 |
| 10:51 AM | $20,170.09 | Up $3.58 | $20,170.58 | $20,168.01 | 0 |
| 10:50 AM | $20,166.51 | Up $9.93 | $20,166.51 | $20,158.38 | 0 |
| 10:49 AM | $20,156.58 | Down $ -0.73 | $20,158.07 | $20,156.58 | 0 |
| 10:48 AM | $20,157.31 | Up $2.67 | $20,157.31 | $20,155.80 | 0 |
| 10:47 AM | $20,154.64 | Down $ -4.08 | $20,158.77 | $20,154.64 | 0 |
| 10:46 AM | $20,158.72 | Up $1.46 | $20,159.59 | $20,158.67 | 0 |
| 10:45 AM | $20,157.26 | Up $1.46 | $20,157.74 | $20,156.90 | 0 |
| 10:44 AM | $20,155.80 | Up $0.31 | $20,157.85 | $20,155.80 | 0 |
| 10:43 AM | $20,155.49 | Down $ -6.27 | $20,160.86 | $20,155.49 | 0 |
| 10:42 AM | $20,161.76 | Down $ -3.11 | $20,166.03 | $20,161.76 | 0 |
| 10:41 AM | $20,164.87 | Down $ -2.63 | $20,168.24 | $20,164.87 | 0 |
| 10:40 AM | $20,167.50 | Up $3.54 | $20,167.50 | $20,162.59 | 0 |
| 10:39 AM | $20,163.96 | Up $3.38 | $20,163.96 | $20,162.23 | 0 |
| 10:38 AM | $20,160.58 | Up $1.94 | $20,160.58 | $20,157.67 | 0 |
| 10:37 AM | $20,158.64 | Down $ -1.14 | $20,160.73 | $20,158.28 | 0 |
| 10:36 AM | $20,159.78 | Up $1.75 | $20,160.99 | $20,158.83 | 0 |
| 10:35 AM | $20,158.03 | Up $6.40 | $20,158.03 | $20,152.04 | 0 |
| 10:34 AM | $20,151.63 | Down $ -2.46 | $20,151.67 | $20,150.18 | 0 |
| 10:33 AM | $20,154.09 | Down $ -5.16 | $20,158.63 | $20,154.09 | 0 |
| 10:32 AM | $20,159.25 | Up $1.60 | $20,159.28 | $20,158.39 | 0 |
| 10:31 AM | $20,157.65 | Down $ -0.64 | $20,157.65 | $20,153.29 | 0 |
| 10:30 AM | $20,158.29 | Down $ -3.33 | $20,162.28 | $20,158.29 | 0 |
| 10:29 AM | $20,161.62 | Down $ -2.53 | $20,161.93 | $20,161.35 | 0 |
| 10:28 AM | $20,164.15 | Up $7.43 | $20,164.15 | $20,160.35 | 0 |
| 10:27 AM | $20,156.72 | Up $3.62 | $20,156.76 | $20,154.36 | 0 |
| 10:26 AM | $20,153.10 | Up $0.67 | $20,153.19 | $20,151.92 | 0 |
| 10:25 AM | $20,152.43 | Down $ -3.86 | $20,155.17 | $20,152.43 | 0 |
| 10:24 AM | $20,156.29 | Up $3.54 | $20,156.29 | $20,153.43 | 0 |
| 10:23 AM | $20,152.75 | Up $0.35 | $20,152.75 | $20,152.19 | 0 |
| 10:22 AM | $20,152.40 | Down $ -5.54 | $20,155.53 | $20,152.40 | 0 |
| 10:21 AM | $20,157.94 | Up $2.87 | $20,157.94 | $20,154.59 | 0 |
| 10:20 AM | $20,155.07 | Up $0.22 | $20,155.56 | $20,149.00 | 0 |
| 10:19 AM | $20,154.85 | Down $ -1.37 | $20,156.12 | $20,154.54 | 0 |
| 10:18 AM | $20,156.22 | Down $ -7.65 | $20,162.19 | $20,156.22 | 0 |
| 10:17 AM | $20,163.87 | Up $6.16 | $20,163.87 | $20,159.58 | 0 |
| 10:16 AM | $20,157.71 | Up $3.16 | $20,157.71 | $20,153.72 | 0 |
| 10:15 AM | $20,154.55 | Up $4.59 | $20,156.19 | $20,150.85 | 0 |
| 10:14 AM | $20,149.96 | Up $3.37 | $20,150.72 | $20,148.72 | 0 |
| 10:13 AM | $20,146.59 | Down $ -4.43 | $20,151.98 | $20,146.59 | 0 |
| 10:12 AM | $20,151.02 | Down $ -5.12 | $20,155.16 | $20,151.02 | 0 |
| 10:11 AM | $20,156.14 | Up $3.87 | $20,156.58 | $20,154.12 | 0 |
| 10:10 AM | $20,152.27 | Up $0.89 | $20,154.60 | $20,152.27 | 0 |
| 10:09 AM | $20,151.38 | Down $ -2.95 | $20,154.51 | $20,151.38 | 0 |
| 10:08 AM | $20,154.33 | Up $0.27 | $20,154.33 | $20,151.52 | 0 |
| 10:07 AM | $20,154.06 | Down $ -1.76 | $20,155.48 | $20,153.44 | 0 |
| 10:06 AM | $20,155.82 | Down $ -1.32 | $20,155.82 | $20,153.54 | 0 |
| 10:05 AM | $20,157.14 | Down $ -8.24 | $20,164.08 | $20,156.34 | 0 |
| 10:04 AM | $20,165.38 | Up $5.87 | $20,167.33 | $20,160.84 | 0 |
| 10:03 AM | $20,159.51 | Down $ -3.45 | $20,160.86 | $20,159.51 | 0 |
| 10:02 AM | $20,162.96 | Down $ -3.08 | $20,165.37 | $20,162.96 | 0 |
| 10:01 AM | $20,166.04 | Up $2.66 | $20,166.04 | $20,162.73 | 0 |
| 10:00 AM | $20,163.38 | Up $6.34 | $20,164.62 | $20,157.34 | 0 |
| 09:59 AM | $20,157.04 | Up $2.83 | $20,158.19 | $20,154.15 | 0 |
| 09:58 AM | $20,154.21 | Down $ -4.04 | $20,157.71 | $20,154.21 | 0 |
| 09:57 AM | $20,158.25 | Down $ -3.33 | $20,160.22 | $20,156.94 | 0 |
| 09:56 AM | $20,161.58 | Down $ -8.03 | $20,168.30 | $20,161.58 | 0 |
| 09:55 AM | $20,169.61 | Up $5.76 | $20,169.61 | $20,162.20 | 0 |
| 09:54 AM | $20,163.85 | Down $ -1.50 | $20,166.17 | $20,163.85 | 0 |
| 09:53 AM | $20,165.35 | Down $ -5.55 | $20,171.65 | $20,165.35 | 0 |
| 09:52 AM | $20,170.90 | Down $ -8.65 | $20,175.24 | $20,170.68 | 0 |
| 09:51 AM | $20,179.55 | Up $4.17 | $20,182.15 | $20,177.89 | 0 |
| 09:50 AM | $20,175.38 | Down $ -14.61 | $20,186.15 | $20,175.38 | 0 |
| 09:49 AM | $20,189.99 | Down $ -3.73 | $20,196.14 | $20,189.99 | 0 |
| 09:48 AM | $20,193.72 | Up $6.39 | $20,195.23 | $20,189.23 | 0 |
| 09:47 AM | $20,187.33 | Down $ -4.62 | $20,189.42 | $20,187.33 | 0 |
| 09:46 AM | $20,191.95 | Up $2.44 | $20,191.95 | $20,186.11 | 0 |
| 09:45 AM | $20,189.51 | Down $ -1.64 | $20,194.58 | $20,189.51 | 0 |
| 09:44 AM | $20,191.15 | Down $ -1.47 | $20,192.30 | $20,190.61 | 0 |
| 09:43 AM | $20,192.62 | Up $5.48 | $20,192.62 | $20,187.47 | 0 |
| 09:42 AM | $20,187.14 | Up $4.35 | $20,187.14 | $20,180.86 | 0 |
| 09:41 AM | $20,182.79 | Up $4.81 | $20,182.79 | $20,177.17 | 0 |
| 09:40 AM | $20,177.98 | Down $ -0.31 | $20,180.30 | $20,174.59 | 0 |
| 09:39 AM | $20,178.29 | Up $3.29 | $20,179.69 | $20,175.40 | 0 |
| 09:38 AM | $20,175.00 | Up $5.70 | $20,175.00 | $20,167.63 | 0 |
| 09:37 AM | $20,169.30 | Down $ -0.51 | $20,172.34 | $20,169.30 | 0 |
| 09:36 AM | $20,169.81 | Down $ -12.87 | $20,178.95 | $20,169.81 | 0 |
| 09:35 AM | $20,182.68 | Up $12.81 | $20,182.68 | $20,179.38 | 0 |
| 09:34 AM | $20,169.87 | Up $3.96 | $20,169.87 | $20,166.15 | 0 |
| 09:33 AM | $20,165.91 | Up $6.57 | $20,167.88 | $20,159.70 | 0 |
| 09:32 AM | $20,159.34 | Up $4.30 | $20,160.55 | $20,150.98 | 0 |
| 09:31 AM | $20,155.04 | Down $ -8.21 | $20,161.96 | $20,152.94 | 0 |
| 09:30 AM | $20,163.25 | Up $65.73 | $20,163.90 | $20,163.22 | 0 |
| Previous close | $20,097.52 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23-07-2021 | $20,188.43 | $20,162.52 | $20,203.57 | $20,151.77 | 0 |
| 22-07-2021 | $20,097.52 | $20,058.45 | $20,117.33 | $20,040.17 | 0 |
| 21-07-2021 | $20,110.05 | $20,059.48 | $20,115.26 | $20,053.78 | 0 |
| 20-07-2021 | $19,942.71 | $19,967.47 | $19,983.86 | $19,924.15 | 0 |
| 19-07-2021 | $19,726.45 | $19,743.06 | $19,743.06 | $19,605.94 | 0 |
| 16-07-2021 | $19,985.54 | $20,111.87 | $20,113.96 | $19,976.01 | 0 |
| 15-07-2021 | $20,183.72 | $20,212.80 | $20,212.80 | $20,121.65 | 0 |
| 14-07-2021 | $20,147.24 | $20,210.32 | $20,231.37 | $20,130.58 | 0 |
| 13-07-2021 | $20,270.65 | $20,302.57 | $20,316.84 | $20,252.15 | 0 |
| 12-07-2021 | $20,233.08 | $20,247.09 | $20,261.01 | $20,226.53 | 0 |
| 09-07-2021 | $20,257.95 | $20,197.54 | $20,265.21 | $20,192.33 | 0 |
| 08-07-2021 | $20,061.21 | $20,086.71 | $20,091.80 | $19,980.32 | 0 |
| 07-07-2021 | $20,290.60 | $20,320.18 | $20,328.91 | $20,234.22 | 0 |
| 06-07-2021 | $20,300.03 | $20,214.08 | $20,307.43 | $20,174.99 | 0 |
| 05-07-2021 | $20,281.46 | $20,257.31 | $20,291.31 | $20,249.08 | 0 |
| 02-07-2021 | $20,226.11 | $20,222.80 | $20,226.83 | $20,185.36 | 0 |
| 30-06-2021 | $20,165.58 | $20,134.68 | $20,174.07 | $20,132.11 | 0 |
| 29-06-2021 | $20,171.02 | $20,168.28 | $20,214.35 | $20,159.98 | 0 |
| 28-06-2021 | $20,145.25 | $20,142.77 | $20,156.23 | $20,113.50 | 0 |
| 25-06-2021 | $20,230.26 | $20,184.30 | $20,235.62 | $20,171.62 | 0 |
| 24-06-2021 | $20,215.12 | $20,216.66 | $20,223.11 | $20,176.40 | 0 |
| 23-06-2021 | $20,164.39 | $20,184.55 | $20,216.61 | $20,163.77 | 0 |
| 22-06-2021 | $20,200.65 | $20,158.62 | $20,244.20 | $20,158.62 | 0 |
| 21-06-2021 | $20,156.36 | $20,205.21 | $20,222.55 | $20,156.36 | 0 |
| 18-06-2021 | $19,999.59 | $20,098.48 | $20,122.97 | $19,997.08 | 0 |
| 17-06-2021 | $20,144.04 | $20,156.78 | $20,181.66 | $20,083.75 | 0 |
| 16-06-2021 | $20,230.96 | $20,259.36 | $20,295.18 | $20,194.71 | 0 |
| 15-06-2021 | $20,231.32 | $20,221.30 | $20,269.90 | $20,217.74 | 0 |
| 14-06-2021 | $20,157.65 | $20,136.74 | $20,163.49 | $20,106.93 | 0 |
| 11-06-2021 | $20,138.35 | $20,145.06 | $20,155.92 | $20,129.39 | 0 |
Graphs are not available, please refer to the detailed table