S&P/TSX Venture Composite Index
908.79 Up 0.00 (0.00 %)
Delayed : 2021/07/28 16:41:21
- Previous close $908.79
- Opening $901.76
- Price Bid $896.13
- Price Ask $896.13
- Size Bid N/A
- Size Ask N/A
- Today High $908.79
- Today Low $901.14
- 52 Weeks High $1,113.64
- 52 Weeks Low $665.14
- Volume 66,854,321
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $908.79 | Up $0.59 | $908.79 | $908.79 | 0 |
| 03:59 PM | $908.20 | Up $0.36 | $908.20 | $907.84 | 0 |
| 03:58 PM | $907.84 | Down $ -0.06 | $907.95 | $907.84 | 0 |
| 03:57 PM | $907.90 | Down $ -0.03 | $908.15 | $907.90 | 0 |
| 03:56 PM | $907.93 | Down $ -0.12 | $908.05 | $907.81 | 0 |
| 03:55 PM | $908.05 | Down $ -0.15 | $908.25 | $907.94 | 0 |
| 03:54 PM | $908.20 | Up $0.19 | $908.20 | $908.07 | 0 |
| 03:53 PM | $908.01 | Down $ -0.01 | $908.04 | $907.94 | 0 |
| 03:52 PM | $908.02 | Up $0.40 | $908.02 | $907.67 | 0 |
| 03:51 PM | $907.62 | Up $0.01 | $907.69 | $907.49 | 0 |
| 03:50 PM | $907.61 | Up $0.35 | $907.61 | $907.23 | 0 |
| 03:49 PM | $907.26 | Down $ -0.45 | $907.63 | $907.23 | 0 |
| 03:48 PM | $907.71 | Up $0.04 | $907.71 | $907.56 | 0 |
| 03:47 PM | $907.67 | Up $0.00 | $907.75 | $907.66 | 0 |
| 03:46 PM | $907.67 | Up $0.24 | $907.67 | $907.49 | 0 |
| 03:45 PM | $907.43 | Down $ -0.05 | $907.47 | $907.38 | 0 |
| 03:44 PM | $907.48 | Up $0.10 | $907.57 | $907.46 | 0 |
| 03:43 PM | $907.38 | Up $0.22 | $907.47 | $907.25 | 0 |
| 03:42 PM | $907.16 | Up $0.11 | $907.19 | $907.10 | 0 |
| 03:41 PM | $907.05 | Up $0.07 | $907.06 | $906.96 | 0 |
| 03:40 PM | $906.98 | Down $ -0.05 | $907.02 | $906.91 | 0 |
| 03:39 PM | $907.03 | Up $0.33 | $907.03 | $906.71 | 0 |
| 03:38 PM | $906.70 | Up $0.43 | $906.70 | $906.31 | 0 |
| 03:37 PM | $906.27 | Up $0.15 | $906.27 | $906.14 | 0 |
| 03:36 PM | $906.12 | Up $0.29 | $906.16 | $905.96 | 0 |
| 03:35 PM | $905.83 | Up $0.37 | $905.83 | $905.60 | 0 |
| 03:34 PM | $905.46 | Up $0.14 | $905.52 | $905.29 | 0 |
| 03:33 PM | $905.32 | Down $ -0.42 | $905.85 | $905.25 | 0 |
| 03:32 PM | $905.74 | Up $0.23 | $905.74 | $905.57 | 0 |
| 03:31 PM | $905.51 | Down $ -0.09 | $905.79 | $905.51 | 0 |
| 03:30 PM | $905.60 | Up $0.22 | $905.60 | $905.42 | 0 |
| 03:29 PM | $905.38 | Up $0.19 | $905.38 | $905.20 | 0 |
| 03:28 PM | $905.19 | Down $ -0.47 | $905.63 | $905.19 | 0 |
| 03:27 PM | $905.66 | Down $ -0.08 | $905.78 | $905.63 | 0 |
| 03:26 PM | $905.74 | Down $ -0.17 | $905.79 | $905.74 | 0 |
| 03:25 PM | $905.91 | Down $ -0.10 | $905.98 | $905.84 | 0 |
| 03:24 PM | $906.01 | Down $ -0.03 | $906.11 | $906.01 | 0 |
| 03:23 PM | $906.04 | Up $0.01 | $906.09 | $905.99 | 0 |
| 03:22 PM | $906.03 | Up $0.17 | $906.03 | $905.89 | 0 |
| 03:21 PM | $905.86 | Down $ -0.02 | $905.98 | $905.85 | 0 |
| 03:20 PM | $905.88 | Up $0.11 | $905.88 | $905.82 | 0 |
| 03:19 PM | $905.77 | Down $ -0.13 | $905.83 | $905.77 | 0 |
| 03:18 PM | $905.90 | Down $ -0.09 | $906.04 | $905.90 | 0 |
| 03:17 PM | $905.99 | Up $0.23 | $906.02 | $905.75 | 0 |
| 03:16 PM | $905.76 | Up $0.22 | $905.76 | $905.53 | 0 |
| 03:15 PM | $905.54 | Up $0.06 | $905.54 | $905.49 | 0 |
| 03:14 PM | $905.48 | Down $ -0.07 | $905.59 | $905.48 | 0 |
| 03:13 PM | $905.55 | Up $0.02 | $905.55 | $905.50 | 0 |
| 03:12 PM | $905.53 | Down $ -0.05 | $905.57 | $905.50 | 0 |
| 03:11 PM | $905.58 | Up $0.10 | $905.58 | $905.50 | 0 |
| 03:10 PM | $905.48 | Down $ -0.25 | $905.64 | $905.48 | 0 |
| 03:09 PM | $905.73 | Up $0.01 | $905.73 | $905.66 | 0 |
| 03:08 PM | $905.72 | Up $0.27 | $905.72 | $905.50 | 0 |
| 03:07 PM | $905.45 | Down $ -0.24 | $905.69 | $905.45 | 0 |
| 03:06 PM | $905.69 | Down $ -0.18 | $905.83 | $905.69 | 0 |
| 03:05 PM | $905.87 | Down $ -0.07 | $906.00 | $905.87 | 0 |
| 03:04 PM | $905.94 | Up $0.22 | $905.94 | $905.75 | 0 |
| 03:03 PM | $905.72 | Down $ -0.05 | $905.75 | $905.72 | 0 |
| 03:02 PM | $905.77 | Down $ -0.12 | $905.81 | $905.77 | 0 |
| 03:01 PM | $905.89 | Up $0.14 | $905.89 | $905.71 | 0 |
| 03:00 PM | $905.75 | Down $ -0.03 | $905.79 | $905.74 | 0 |
| 02:59 PM | $905.78 | Down $ -0.04 | $905.81 | $905.72 | 0 |
| 02:58 PM | $905.82 | Up $0.02 | $905.92 | $905.82 | 0 |
| 02:57 PM | $905.80 | Up $0.00 | $905.80 | $905.68 | 0 |
| 02:56 PM | $905.80 | Down $ -0.18 | $905.80 | $905.66 | 0 |
| 02:55 PM | $905.98 | Down $ -0.11 | $906.05 | $905.98 | 0 |
| 02:54 PM | $906.09 | Down $ -0.08 | $906.20 | $906.08 | 0 |
| 02:53 PM | $906.17 | Down $ -0.06 | $906.25 | $906.16 | 0 |
| 02:52 PM | $906.23 | Down $ -0.02 | $906.38 | $906.23 | 0 |
| 02:51 PM | $906.25 | Up $0.10 | $906.25 | $906.12 | 0 |
| 02:50 PM | $906.15 | Down $ -0.06 | $906.26 | $906.15 | 0 |
| 02:49 PM | $906.21 | Down $ -0.27 | $906.37 | $906.16 | 0 |
| 02:48 PM | $906.48 | Up $0.79 | $906.48 | $905.67 | 0 |
| 02:47 PM | $905.69 | Down $ -0.07 | $905.86 | $905.69 | 0 |
| 02:46 PM | $905.76 | Up $0.17 | $905.78 | $905.67 | 0 |
| 02:45 PM | $905.59 | Up $0.07 | $905.72 | $905.54 | 0 |
| 02:44 PM | $905.52 | Up $0.30 | $905.52 | $905.26 | 0 |
| 02:43 PM | $905.22 | Down $ -0.08 | $905.32 | $905.22 | 0 |
| 02:42 PM | $905.30 | Up $0.39 | $905.30 | $904.91 | 0 |
| 02:41 PM | $904.91 | Up $0.36 | $904.91 | $904.66 | 0 |
| 02:40 PM | $904.55 | Down $ -0.05 | $904.55 | $904.50 | 0 |
| 02:39 PM | $904.60 | Down $ -0.21 | $904.81 | $904.60 | 0 |
| 02:38 PM | $904.81 | Up $0.05 | $904.89 | $904.79 | 0 |
| 02:37 PM | $904.76 | Up $0.03 | $904.76 | $904.62 | 0 |
| 02:36 PM | $904.73 | Up $0.00 | $904.73 | $904.72 | 0 |
| 02:35 PM | $904.73 | Up $0.18 | $904.73 | $904.57 | 0 |
| 02:34 PM | $904.55 | Up $0.04 | $904.55 | $904.44 | 0 |
| 02:33 PM | $904.51 | Down $ -0.04 | $904.54 | $904.49 | 0 |
| 02:32 PM | $904.55 | Up $0.00 | $904.64 | $904.55 | 0 |
| 02:31 PM | $904.55 | Down $ -0.02 | $904.59 | $904.55 | 0 |
| 02:30 PM | $904.57 | Up $0.07 | $904.57 | $904.41 | 0 |
| 02:29 PM | $904.50 | Down $ -0.06 | $904.52 | $904.49 | 0 |
| 02:28 PM | $904.56 | Up $0.07 | $904.56 | $904.48 | 0 |
| 02:27 PM | $904.49 | Down $ -0.14 | $904.59 | $904.49 | 0 |
| 02:26 PM | $904.63 | Up $0.03 | $904.66 | $904.60 | 0 |
| 02:25 PM | $904.60 | Down $ -0.08 | $904.66 | $904.60 | 0 |
| 02:24 PM | $904.68 | Up $0.10 | $904.68 | $904.64 | 0 |
| 02:23 PM | $904.58 | Down $ -0.25 | $904.78 | $904.58 | 0 |
| 02:22 PM | $904.83 | Up $0.14 | $904.83 | $904.64 | 0 |
| 02:21 PM | $904.69 | Up $0.03 | $904.73 | $904.62 | 0 |
| 02:20 PM | $904.66 | Down $ -0.03 | $904.70 | $904.65 | 0 |
| 02:19 PM | $904.69 | Down $ -0.01 | $904.69 | $904.60 | 0 |
| 02:18 PM | $904.70 | Down $ -0.03 | $904.76 | $904.70 | 0 |
| 02:17 PM | $904.73 | Down $ -0.20 | $904.90 | $904.73 | 0 |
| 02:16 PM | $904.93 | Up $0.08 | $904.95 | $904.91 | 0 |
| 02:15 PM | $904.85 | Down $ -0.04 | $904.92 | $904.85 | 0 |
| 02:14 PM | $904.89 | Down $ -0.01 | $904.96 | $904.80 | 0 |
| 02:13 PM | $904.90 | Up $0.01 | $904.90 | $904.84 | 0 |
| 02:12 PM | $904.89 | Up $0.09 | $904.89 | $904.80 | 0 |
| 02:11 PM | $904.80 | Down $ -0.08 | $904.84 | $904.79 | 0 |
| 02:10 PM | $904.88 | Down $ -0.16 | $905.00 | $904.88 | 0 |
| 02:09 PM | $905.04 | Up $0.13 | $905.12 | $905.02 | 0 |
| 02:08 PM | $904.91 | Up $0.01 | $904.91 | $904.78 | 0 |
| 02:07 PM | $904.90 | Up $0.27 | $904.90 | $904.68 | 0 |
| 02:06 PM | $904.63 | Down $ -0.05 | $904.68 | $904.62 | 0 |
| 02:05 PM | $904.68 | Down $ -0.03 | $904.72 | $904.68 | 0 |
| 02:04 PM | $904.71 | Down $ -0.04 | $904.72 | $904.62 | 0 |
| 02:03 PM | $904.75 | Up $0.09 | $904.75 | $904.73 | 0 |
| 02:02 PM | $904.66 | Down $ -0.10 | $904.77 | $904.63 | 0 |
| 02:01 PM | $904.76 | Up $0.00 | $904.76 | $904.69 | 0 |
| 02:00 PM | $904.76 | Up $0.19 | $904.80 | $904.70 | 0 |
| 01:59 PM | $904.57 | Up $0.07 | $904.57 | $904.50 | 0 |
| 01:58 PM | $904.50 | Up $0.19 | $904.50 | $904.39 | 0 |
| 01:57 PM | $904.31 | Up $0.02 | $904.32 | $904.30 | 0 |
| 01:56 PM | $904.29 | Up $0.13 | $904.29 | $904.19 | 0 |
| 01:55 PM | $904.16 | Up $0.04 | $904.16 | $904.03 | 0 |
| 01:54 PM | $904.12 | Up $0.00 | $904.15 | $904.01 | 0 |
| 01:53 PM | $904.12 | Up $0.03 | $904.14 | $904.05 | 0 |
| 01:52 PM | $904.09 | Up $0.05 | $904.09 | $904.01 | 0 |
| 01:51 PM | $904.04 | Up $0.07 | $904.08 | $903.98 | 0 |
| 01:50 PM | $903.97 | Up $0.04 | $903.99 | $903.88 | 0 |
| 01:49 PM | $903.93 | Up $0.00 | $903.93 | $903.86 | 0 |
| 01:48 PM | $903.93 | Down $ -0.17 | $904.09 | $903.93 | 0 |
| 01:47 PM | $904.10 | Up $0.24 | $904.10 | $904.03 | 0 |
| 01:46 PM | $903.86 | Down $ -0.20 | $904.13 | $903.86 | 0 |
| 01:45 PM | $904.06 | Down $ -0.04 | $904.12 | $904.03 | 0 |
| 01:44 PM | $904.10 | Up $0.04 | $904.22 | $904.10 | 0 |
| 01:43 PM | $904.06 | Down $ -0.17 | $904.16 | $903.97 | 0 |
| 01:42 PM | $904.23 | Down $ -0.06 | $904.39 | $904.23 | 0 |
| 01:41 PM | $904.29 | Down $ -0.01 | $904.29 | $904.28 | 0 |
| 01:40 PM | $904.30 | Down $ -0.17 | $904.45 | $904.30 | 0 |
| 01:39 PM | $904.47 | Down $ -0.28 | $904.64 | $904.47 | 0 |
| 01:38 PM | $904.75 | Up $0.10 | $904.75 | $904.69 | 0 |
| 01:37 PM | $904.65 | Up $0.04 | $904.67 | $904.63 | 0 |
| 01:36 PM | $904.61 | Down $ -0.03 | $904.66 | $904.54 | 0 |
| 01:35 PM | $904.64 | Up $0.01 | $904.70 | $904.64 | 0 |
| 01:34 PM | $904.63 | Up $0.10 | $904.64 | $904.60 | 0 |
| 01:33 PM | $904.53 | Up $0.05 | $904.55 | $904.49 | 0 |
| 01:32 PM | $904.48 | Up $0.17 | $904.48 | $904.23 | 0 |
| 01:31 PM | $904.31 | Up $0.08 | $904.33 | $904.24 | 0 |
| 01:30 PM | $904.23 | Down $ -0.14 | $904.40 | $904.23 | 0 |
| 01:29 PM | $904.37 | Up $0.00 | $904.37 | $904.30 | 0 |
| 01:28 PM | $904.37 | Down $ -0.21 | $904.55 | $904.37 | 0 |
| 01:27 PM | $904.58 | Down $ -0.13 | $904.69 | $904.58 | 0 |
| 01:26 PM | $904.71 | Down $ -0.16 | $904.77 | $904.71 | 0 |
| 01:25 PM | $904.87 | Down $ -0.10 | $904.97 | $904.87 | 0 |
| 01:24 PM | $904.97 | Up $0.12 | $904.97 | $904.93 | 0 |
| 01:23 PM | $904.85 | Down $ -0.03 | $904.91 | $904.82 | 0 |
| 01:22 PM | $904.88 | Down $ -0.06 | $904.96 | $904.88 | 0 |
| 01:21 PM | $904.94 | Up $0.03 | $904.98 | $904.90 | 0 |
| 01:20 PM | $904.91 | Down $ -0.08 | $904.98 | $904.90 | 0 |
| 01:19 PM | $904.99 | Up $0.11 | $904.99 | $904.85 | 0 |
| 01:18 PM | $904.88 | Down $ -0.01 | $904.89 | $904.81 | 0 |
| 01:17 PM | $904.89 | Up $0.05 | $904.91 | $904.88 | 0 |
| 01:16 PM | $904.84 | Down $ -0.13 | $904.96 | $904.84 | 0 |
| 01:15 PM | $904.97 | Up $0.21 | $904.97 | $904.84 | 0 |
| 01:14 PM | $904.76 | Down $ -0.03 | $904.78 | $904.76 | 0 |
| 01:13 PM | $904.79 | Up $0.07 | $904.79 | $904.60 | 0 |
| 01:12 PM | $904.72 | Down $ -0.09 | $904.86 | $904.72 | 0 |
| 01:11 PM | $904.81 | Down $ -0.12 | $904.94 | $904.81 | 0 |
| 01:10 PM | $904.93 | Up $0.29 | $904.93 | $904.65 | 0 |
| 01:09 PM | $904.64 | Up $0.05 | $904.64 | $904.47 | 0 |
| 01:08 PM | $904.59 | Up $0.03 | $904.69 | $904.55 | 0 |
| 01:07 PM | $904.56 | Up $0.24 | $904.56 | $904.43 | 0 |
| 01:06 PM | $904.32 | Down $ -0.19 | $904.48 | $904.32 | 0 |
| 01:05 PM | $904.51 | Up $0.02 | $904.51 | $904.42 | 0 |
| 01:04 PM | $904.49 | Down $ -0.11 | $904.58 | $904.49 | 0 |
| 01:03 PM | $904.60 | Down $ -0.04 | $904.60 | $904.58 | 0 |
| 01:02 PM | $904.64 | Up $0.12 | $904.64 | $904.57 | 0 |
| 01:01 PM | $904.52 | Up $0.14 | $904.52 | $904.36 | 0 |
| 01:00 PM | $904.38 | Down $ -0.28 | $904.57 | $904.38 | 0 |
| 12:59 PM | $904.66 | Down $ -0.04 | $904.75 | $904.66 | 0 |
| 12:58 PM | $904.70 | Up $0.11 | $904.70 | $904.62 | 0 |
| 12:57 PM | $904.59 | Up $0.21 | $904.59 | $904.40 | 0 |
| 12:56 PM | $904.38 | Up $0.02 | $904.39 | $904.31 | 0 |
| 12:55 PM | $904.36 | Up $0.31 | $904.36 | $904.15 | 0 |
| 12:54 PM | $904.05 | Up $0.14 | $904.08 | $903.97 | 0 |
| 12:53 PM | $903.91 | Down $ -0.19 | $904.11 | $903.91 | 0 |
| 12:52 PM | $904.10 | Up $0.06 | $904.11 | $904.10 | 0 |
| 12:51 PM | $904.04 | Down $ -0.11 | $904.08 | $904.02 | 0 |
| 12:50 PM | $904.15 | Down $ -0.08 | $904.30 | $904.15 | 0 |
| 12:49 PM | $904.23 | Up $0.13 | $904.23 | $904.19 | 0 |
| 12:48 PM | $904.10 | Up $0.21 | $904.10 | $903.91 | 0 |
| 12:47 PM | $903.89 | Up $0.11 | $903.89 | $903.80 | 0 |
| 12:46 PM | $903.78 | Up $0.05 | $903.83 | $903.78 | 0 |
| 12:45 PM | $903.73 | Down $ -0.02 | $903.78 | $903.66 | 0 |
| 12:44 PM | $903.75 | Down $ -0.03 | $903.93 | $903.75 | 0 |
| 12:43 PM | $903.78 | Up $0.13 | $903.83 | $903.70 | 0 |
| 12:42 PM | $903.65 | Up $0.10 | $903.67 | $903.60 | 0 |
| 12:41 PM | $903.55 | Down $ -0.09 | $903.66 | $903.55 | 0 |
| 12:40 PM | $903.64 | Down $ -0.01 | $903.67 | $903.58 | 0 |
| 12:39 PM | $903.65 | Down $ -0.15 | $903.78 | $903.60 | 0 |
| 12:38 PM | $903.80 | Down $ -0.05 | $903.85 | $903.79 | 0 |
| 12:37 PM | $903.85 | Up $0.09 | $903.85 | $903.77 | 0 |
| 12:36 PM | $903.76 | Up $0.08 | $903.76 | $903.67 | 0 |
| 12:35 PM | $903.68 | Down $ -0.01 | $903.72 | $903.63 | 0 |
| 12:34 PM | $903.69 | Down $ -0.04 | $903.76 | $903.69 | 0 |
| 12:33 PM | $903.73 | Down $ -0.18 | $903.88 | $903.73 | 0 |
| 12:32 PM | $903.91 | Up $0.06 | $903.91 | $903.79 | 0 |
| 12:31 PM | $903.85 | Up $0.08 | $903.90 | $903.85 | 0 |
| 12:30 PM | $903.77 | Down $ -0.23 | $903.98 | $903.77 | 0 |
| 12:29 PM | $904.00 | Down $ -0.14 | $904.10 | $904.00 | 0 |
| 12:28 PM | $904.14 | Up $0.12 | $904.14 | $904.01 | 0 |
| 12:27 PM | $904.02 | Up $0.03 | $904.06 | $903.99 | 0 |
| 12:26 PM | $903.99 | Up $0.03 | $904.06 | $903.98 | 0 |
| 12:25 PM | $903.96 | Up $0.07 | $903.98 | $903.86 | 0 |
| 12:24 PM | $903.89 | Up $0.00 | $903.91 | $903.89 | 0 |
| 12:23 PM | $903.89 | Down $ -0.22 | $903.99 | $903.79 | 0 |
| 12:22 PM | $904.11 | Up $0.02 | $904.11 | $904.09 | 0 |
| 12:21 PM | $904.09 | Up $0.05 | $904.10 | $904.05 | 0 |
| 12:20 PM | $904.04 | Up $0.05 | $904.05 | $903.96 | 0 |
| 12:19 PM | $903.99 | Up $0.11 | $903.99 | $903.84 | 0 |
| 12:18 PM | $903.88 | Up $0.07 | $903.88 | $903.81 | 0 |
| 12:17 PM | $903.81 | Up $0.15 | $903.81 | $903.67 | 0 |
| 12:16 PM | $903.66 | Down $ -0.02 | $903.72 | $903.66 | 0 |
| 12:15 PM | $903.68 | Down $ -0.15 | $903.81 | $903.68 | 0 |
| 12:14 PM | $903.83 | Down $ -0.15 | $904.05 | $903.83 | 0 |
| 12:13 PM | $903.98 | Up $0.18 | $903.98 | $903.85 | 0 |
| 12:12 PM | $903.80 | Down $ -0.03 | $903.89 | $903.74 | 0 |
| 12:11 PM | $903.83 | Down $ -0.07 | $903.89 | $903.83 | 0 |
| 12:10 PM | $903.90 | Up $0.19 | $903.90 | $903.69 | 0 |
| 12:09 PM | $903.71 | Down $ -0.12 | $903.74 | $903.71 | 0 |
| 12:08 PM | $903.83 | Up $0.20 | $903.83 | $903.76 | 0 |
| 12:07 PM | $903.63 | Down $ -0.21 | $903.78 | $903.63 | 0 |
| 12:06 PM | $903.84 | Down $ -0.20 | $904.03 | $903.78 | 0 |
| 12:05 PM | $904.04 | Down $ -0.09 | $904.12 | $904.04 | 0 |
| 12:04 PM | $904.13 | Up $0.12 | $904.13 | $904.07 | 0 |
| 12:03 PM | $904.01 | Up $0.05 | $904.01 | $903.95 | 0 |
| 12:02 PM | $903.96 | Up $0.04 | $903.98 | $903.91 | 0 |
| 12:01 PM | $903.92 | Down $ -0.02 | $903.93 | $903.91 | 0 |
| 12:00 PM | $903.94 | Down $ -0.19 | $904.04 | $903.94 | 0 |
| 11:59 AM | $904.13 | Down $ -0.16 | $904.30 | $904.13 | 0 |
| 11:58 AM | $904.29 | Up $0.14 | $904.29 | $904.15 | 0 |
| 11:57 AM | $904.15 | Up $0.16 | $904.15 | $904.03 | 0 |
| 11:56 AM | $903.99 | Up $0.06 | $903.99 | $903.86 | 0 |
| 11:55 AM | $903.93 | Down $ -0.12 | $904.04 | $903.93 | 0 |
| 11:54 AM | $904.05 | Down $ -0.24 | $904.21 | $904.05 | 0 |
| 11:53 AM | $904.29 | Down $ -0.03 | $904.43 | $904.29 | 0 |
| 11:52 AM | $904.32 | Up $0.10 | $904.32 | $904.29 | 0 |
| 11:51 AM | $904.22 | Down $ -0.15 | $904.34 | $904.22 | 0 |
| 11:50 AM | $904.37 | Up $0.17 | $904.43 | $904.35 | 0 |
| 11:49 AM | $904.20 | Down $ -0.03 | $904.24 | $904.14 | 0 |
| 11:48 AM | $904.23 | Down $ -0.05 | $904.32 | $904.21 | 0 |
| 11:47 AM | $904.28 | Up $0.22 | $904.30 | $904.11 | 0 |
| 11:46 AM | $904.06 | Up $0.17 | $904.06 | $903.84 | 0 |
| 11:45 AM | $903.89 | Up $0.00 | $903.89 | $903.80 | 0 |
| 11:44 AM | $903.89 | Up $0.08 | $904.04 | $903.87 | 0 |
| 11:43 AM | $903.81 | Up $0.00 | $903.81 | $903.69 | 0 |
| 11:42 AM | $903.81 | Down $ -0.05 | $903.81 | $903.72 | 0 |
| 11:41 AM | $903.86 | Down $ -0.03 | $903.92 | $903.85 | 0 |
| 11:40 AM | $903.89 | Down $ -0.01 | $903.89 | $903.76 | 0 |
| 11:39 AM | $903.90 | Up $0.13 | $903.90 | $903.75 | 0 |
| 11:38 AM | $903.77 | Up $0.13 | $903.79 | $903.76 | 0 |
| 11:37 AM | $903.64 | Down $ -0.08 | $903.71 | $903.64 | 0 |
| 11:36 AM | $903.72 | Up $0.12 | $903.72 | $903.47 | 0 |
| 11:35 AM | $903.60 | Down $ -0.04 | $903.68 | $903.60 | 0 |
| 11:34 AM | $903.64 | Down $ -0.02 | $903.68 | $903.64 | 0 |
| 11:33 AM | $903.66 | Up $0.00 | $903.72 | $903.64 | 0 |
| 11:32 AM | $903.66 | Up $0.05 | $903.66 | $903.47 | 0 |
| 11:31 AM | $903.61 | Up $0.03 | $903.62 | $903.57 | 0 |
| 11:30 AM | $903.58 | Down $ -0.03 | $903.58 | $903.51 | 0 |
| 11:29 AM | $903.61 | Up $0.14 | $903.61 | $903.51 | 0 |
| 11:28 AM | $903.47 | Up $0.23 | $903.47 | $903.31 | 0 |
| 11:27 AM | $903.24 | Down $ -0.09 | $903.32 | $903.24 | 0 |
| 11:26 AM | $903.33 | Up $0.03 | $903.33 | $903.30 | 0 |
| 11:25 AM | $903.30 | Up $0.07 | $903.35 | $903.23 | 0 |
| 11:24 AM | $903.23 | Up $0.00 | $903.23 | $903.07 | 0 |
| 11:23 AM | $903.23 | Down $ -0.06 | $903.30 | $903.20 | 0 |
| 11:22 AM | $903.29 | Up $0.04 | $903.29 | $903.10 | 0 |
| 11:21 AM | $903.25 | Down $ -0.22 | $903.37 | $903.25 | 0 |
| 11:20 AM | $903.47 | Down $ -0.01 | $903.47 | $903.37 | 0 |
| 11:19 AM | $903.48 | Up $0.00 | $903.48 | $903.37 | 0 |
| 11:18 AM | $903.48 | Up $0.01 | $903.56 | $903.48 | 0 |
| 11:17 AM | $903.47 | Up $0.12 | $903.47 | $903.26 | 0 |
| 11:16 AM | $903.35 | Down $ -0.17 | $903.45 | $903.35 | 0 |
| 11:15 AM | $903.52 | Up $0.16 | $903.52 | $903.41 | 0 |
| 11:14 AM | $903.36 | Up $0.13 | $903.36 | $903.30 | 0 |
| 11:13 AM | $903.23 | Up $0.29 | $903.23 | $903.00 | 0 |
| 11:12 AM | $902.94 | Up $0.06 | $903.07 | $902.94 | 0 |
| 11:11 AM | $902.88 | Down $ -0.16 | $903.10 | $902.88 | 0 |
| 11:10 AM | $903.04 | Down $ -0.17 | $903.14 | $902.96 | 0 |
| 11:09 AM | $903.21 | Up $0.06 | $903.21 | $903.16 | 0 |
| 11:08 AM | $903.15 | Down $ -0.19 | $903.33 | $903.15 | 0 |
| 11:07 AM | $903.34 | Up $0.24 | $903.34 | $903.26 | 0 |
| 11:06 AM | $903.10 | Down $ -0.20 | $903.25 | $903.10 | 0 |
| 11:05 AM | $903.30 | Up $0.07 | $903.36 | $903.26 | 0 |
| 11:04 AM | $903.23 | Up $0.03 | $903.40 | $903.23 | 0 |
| 11:03 AM | $903.20 | Up $0.03 | $903.20 | $902.94 | 0 |
| 11:02 AM | $903.17 | Up $0.11 | $903.17 | $903.08 | 0 |
| 11:01 AM | $903.06 | Up $0.13 | $903.06 | $902.93 | 0 |
| 11:00 AM | $902.93 | Up $0.07 | $902.95 | $902.84 | 0 |
| 10:59 AM | $902.86 | Down $ -0.02 | $902.96 | $902.84 | 0 |
| 10:58 AM | $902.88 | Up $0.11 | $902.88 | $902.81 | 0 |
| 10:57 AM | $902.77 | Up $0.17 | $902.77 | $902.63 | 0 |
| 10:56 AM | $902.60 | Down $ -0.03 | $902.75 | $902.60 | 0 |
| 10:55 AM | $902.63 | Up $0.02 | $902.72 | $902.58 | 0 |
| 10:54 AM | $902.61 | Up $0.17 | $902.61 | $902.53 | 0 |
| 10:53 AM | $902.44 | Up $0.17 | $902.44 | $902.28 | 0 |
| 10:52 AM | $902.27 | Down $ -0.08 | $902.42 | $902.27 | 0 |
| 10:51 AM | $902.35 | Up $0.15 | $902.35 | $902.21 | 0 |
| 10:50 AM | $902.20 | Up $0.03 | $902.25 | $902.20 | 0 |
| 10:49 AM | $902.17 | Up $0.11 | $902.17 | $902.08 | 0 |
| 10:48 AM | $902.06 | Down $ -0.13 | $902.16 | $902.04 | 0 |
| 10:47 AM | $902.19 | Up $0.00 | $902.26 | $902.19 | 0 |
| 10:46 AM | $902.19 | Up $0.00 | $902.21 | $902.11 | 0 |
| 10:45 AM | $902.19 | Up $0.09 | $902.19 | $902.07 | 0 |
| 10:44 AM | $902.10 | Down $ -0.28 | $902.26 | $902.10 | 0 |
| 10:43 AM | $902.38 | Down $ -0.01 | $902.38 | $902.31 | 0 |
| 10:42 AM | $902.39 | Up $0.04 | $902.42 | $902.33 | 0 |
| 10:41 AM | $902.35 | Up $0.14 | $902.35 | $902.24 | 0 |
| 10:40 AM | $902.21 | Up $0.01 | $902.21 | $902.05 | 0 |
| 10:39 AM | $902.20 | Up $0.19 | $902.20 | $901.95 | 0 |
| 10:38 AM | $902.01 | Down $ -0.45 | $902.45 | $902.01 | 0 |
| 10:37 AM | $902.46 | Down $ -0.03 | $902.50 | $902.39 | 0 |
| 10:36 AM | $902.49 | Up $0.01 | $902.72 | $902.49 | 0 |
| 10:35 AM | $902.48 | Down $ -0.22 | $902.69 | $902.48 | 0 |
| 10:34 AM | $902.70 | Up $0.30 | $902.70 | $902.54 | 0 |
| 10:33 AM | $902.40 | Up $0.25 | $902.43 | $902.21 | 0 |
| 10:32 AM | $902.15 | Down $ -0.23 | $902.27 | $902.15 | 0 |
| 10:31 AM | $902.38 | Down $ -0.09 | $902.53 | $902.38 | 0 |
| 10:30 AM | $902.47 | Down $ -0.17 | $902.69 | $902.47 | 0 |
| 10:29 AM | $902.64 | Up $0.34 | $902.64 | $902.49 | 0 |
| 10:28 AM | $902.30 | Up $0.23 | $902.49 | $902.18 | 0 |
| 10:27 AM | $902.07 | Down $ -0.17 | $902.28 | $902.07 | 0 |
| 10:26 AM | $902.24 | Down $ -0.20 | $902.34 | $902.24 | 0 |
| 10:25 AM | $902.44 | Down $ -0.05 | $902.48 | $902.40 | 0 |
| 10:24 AM | $902.49 | Up $0.02 | $902.62 | $902.49 | 0 |
| 10:23 AM | $902.47 | Down $ -0.11 | $902.80 | $902.47 | 0 |
| 10:22 AM | $902.58 | Down $ -0.04 | $902.65 | $902.58 | 0 |
| 10:21 AM | $902.62 | Down $ -0.17 | $902.79 | $902.62 | 0 |
| 10:20 AM | $902.79 | Up $0.20 | $902.79 | $902.61 | 0 |
| 10:19 AM | $902.59 | Down $ -0.08 | $902.72 | $902.59 | 0 |
| 10:18 AM | $902.67 | Down $ -0.10 | $902.72 | $902.67 | 0 |
| 10:17 AM | $902.77 | Down $ -0.05 | $902.77 | $902.60 | 0 |
| 10:16 AM | $902.82 | Down $ -0.03 | $902.92 | $902.82 | 0 |
| 10:15 AM | $902.85 | Up $0.02 | $902.85 | $902.67 | 0 |
| 10:14 AM | $902.83 | Down $ -0.15 | $902.95 | $902.83 | 0 |
| 10:13 AM | $902.98 | Down $ -0.23 | $903.26 | $902.98 | 0 |
| 10:12 AM | $903.21 | Down $ -0.02 | $903.25 | $903.13 | 0 |
| 10:11 AM | $903.23 | Down $ -0.03 | $903.31 | $903.23 | 0 |
| 10:10 AM | $903.26 | Up $0.08 | $903.31 | $903.17 | 0 |
| 10:09 AM | $903.18 | Down $ -0.20 | $903.20 | $903.04 | 0 |
| 10:08 AM | $903.38 | Up $0.12 | $903.47 | $903.29 | 0 |
| 10:07 AM | $903.26 | Down $ -0.08 | $903.41 | $903.26 | 0 |
| 10:06 AM | $903.34 | Up $0.04 | $903.34 | $903.27 | 0 |
| 10:05 AM | $903.30 | Down $ -0.29 | $903.53 | $903.30 | 0 |
| 10:04 AM | $903.59 | Up $0.11 | $903.59 | $903.55 | 0 |
| 10:03 AM | $903.48 | Down $ -0.63 | $903.83 | $903.48 | 0 |
| 10:02 AM | $904.11 | Up $0.20 | $904.11 | $903.82 | 0 |
| 10:01 AM | $903.91 | Down $ -0.23 | $904.02 | $903.91 | 0 |
| 10:00 AM | $904.14 | Up $0.06 | $904.14 | $903.93 | 0 |
| 09:59 AM | $904.08 | Down $ -0.12 | $904.17 | $904.08 | 0 |
| 09:58 AM | $904.20 | Down $ -0.07 | $904.36 | $904.20 | 0 |
| 09:57 AM | $904.27 | Up $0.19 | $904.32 | $904.12 | 0 |
| 09:56 AM | $904.08 | Up $0.18 | $904.08 | $903.89 | 0 |
| 09:55 AM | $903.90 | Up $0.12 | $903.95 | $903.85 | 0 |
| 09:54 AM | $903.78 | Up $0.50 | $903.78 | $903.61 | 0 |
| 09:53 AM | $903.28 | Up $0.22 | $903.28 | $902.96 | 0 |
| 09:52 AM | $903.06 | Up $0.00 | $903.08 | $902.89 | 0 |
| 09:51 AM | $903.06 | Up $0.54 | $903.06 | $902.75 | 0 |
| 09:50 AM | $902.52 | Up $0.16 | $902.56 | $902.37 | 0 |
| 09:49 AM | $902.36 | Down $ -0.05 | $902.41 | $902.29 | 0 |
| 09:48 AM | $902.41 | Up $0.19 | $902.41 | $902.13 | 0 |
| 09:47 AM | $902.22 | Up $0.18 | $902.24 | $902.06 | 0 |
| 09:46 AM | $902.04 | Down $ -0.12 | $902.24 | $901.96 | 0 |
| 09:45 AM | $902.16 | Up $0.69 | $902.16 | $902.06 | 0 |
| 09:44 AM | $901.47 | Down $ -0.03 | $901.51 | $901.38 | 0 |
| 09:43 AM | $901.50 | Down $ -0.39 | $901.82 | $901.50 | 0 |
| 09:42 AM | $901.89 | Up $0.03 | $902.02 | $901.89 | 0 |
| 09:41 AM | $901.86 | Down $ -0.33 | $902.18 | $901.86 | 0 |
| 09:40 AM | $902.19 | Up $0.34 | $902.28 | $902.02 | 0 |
| 09:39 AM | $901.85 | Up $0.49 | $901.85 | $901.45 | 0 |
| 09:38 AM | $901.36 | Up $0.22 | $901.37 | $901.22 | 0 |
| 09:37 AM | $901.14 | Down $ -0.33 | $901.30 | $901.14 | 0 |
| 09:36 AM | $901.47 | Down $ -0.42 | $901.60 | $901.47 | 0 |
| 09:35 AM | $901.89 | Down $ -0.17 | $902.13 | $901.89 | 0 |
| 09:34 AM | $902.06 | Up $0.30 | $902.31 | $902.02 | 0 |
| 09:33 AM | $901.76 | Down $ -0.18 | $901.98 | $901.73 | 0 |
| 09:32 AM | $901.94 | Down $ -0.15 | $902.31 | $901.94 | 0 |
| 09:31 AM | $902.09 | Down $ -0.81 | $902.71 | $902.09 | 0 |
| 09:30 AM | $902.90 | Up $4.09 | $902.96 | $901.76 | 0 |
| Previous close | $898.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/07/2021 | $908.79 | $904.04 | $908.79 | $903.55 | 0 |
| 27/07/2021 | $898.81 | $894.43 | $899.00 | $892.89 | 0 |
| 26/07/2021 | $906.25 | $903.95 | $906.25 | $903.33 | 0 |
| 23/07/2021 | $902.56 | $900.69 | $902.56 | $899.70 | 0 |
| 22/07/2021 | $909.96 | $909.57 | $911.25 | $906.82 | 0 |
| 21/07/2021 | $908.52 | $904.10 | $908.52 | $903.44 | 0 |
| 20/07/2021 | $889.86 | $885.92 | $889.86 | $885.63 | 0 |
| 19/07/2021 | $870.91 | $875.35 | $875.35 | $868.40 | 0 |
| 16/07/2021 | $908.31 | $917.16 | $918.26 | $906.78 | 0 |
| 15/07/2021 | $928.53 | $929.95 | $930.03 | $923.68 | 0 |
| 14/07/2021 | $937.82 | $936.58 | $938.07 | $933.81 | 0 |
| 13/07/2021 | $941.62 | $948.39 | $950.62 | $938.83 | 0 |
| 12/07/2021 | $938.93 | $938.59 | $939.57 | $936.10 | 0 |
| 09/07/2021 | $938.47 | $934.48 | $938.47 | $933.97 | 0 |
| 08/07/2021 | $922.30 | $920.49 | $923.05 | $920.18 | 0 |
| 07/07/2021 | $940.78 | $939.51 | $941.74 | $939.34 | 0 |
| 06/07/2021 | $953.52 | $956.51 | $957.05 | $952.80 | 0 |
| 05/07/2021 | $964.20 | $964.09 | $965.65 | $963.23 | 0 |
| 02/07/2021 | $968.39 | $963.32 | $968.39 | $961.97 | 0 |
| 30/06/2021 | $960.69 | $950.34 | $961.11 | $950.15 | 0 |
| 29/06/2021 | $946.79 | $945.58 | $947.86 | $944.29 | 0 |
| 28/06/2021 | $944.80 | $948.47 | $948.47 | $942.72 | 0 |
| 25/06/2021 | $948.51 | $949.40 | $950.45 | $946.86 | 0 |
| 24/06/2021 | $950.59 | $947.45 | $950.92 | $945.69 | 0 |
| 23/06/2021 | $945.90 | $947.13 | $948.19 | $945.90 | 0 |
| 22/06/2021 | $939.19 | $936.97 | $940.03 | $936.73 | 0 |
| 21/06/2021 | $941.93 | $943.96 | $944.15 | $939.78 | 0 |
| 18/06/2021 | $946.83 | $945.50 | $947.18 | $944.17 | 0 |
| 17/06/2021 | $948.10 | $943.83 | $948.27 | $939.49 | 0 |
| 16/06/2021 | $962.36 | $967.98 | $969.20 | $961.47 | 0 |
Graphs are not available, please refer to the detailed table