S&P/TSX Composite Index
20,230.40 Up 0.00 (0.00 %)
Delayed : 2021/07/28 16:41:21
- Previous close $20,230.40
- Opening $20,213.47
- Price Bid $20,196.54
- Price Ask $20,196.54
- Size Bid N/A
- Size Ask N/A
- Today High $20,250.05
- Today Low $20,153.69
- 52 Weeks High $20,381.70
- 52 Weeks Low $15,418.46
- Volume 139,790,815
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $20,230.40 | Up $2.12 | $20,230.40 | $20,230.40 | 0 |
| 03:59 PM | $20,228.28 | Up $1.92 | $20,230.94 | $20,228.28 | 0 |
| 03:58 PM | $20,226.36 | Up $0.37 | $20,226.53 | $20,225.52 | 0 |
| 03:57 PM | $20,225.99 | Up $1.75 | $20,226.30 | $20,224.76 | 0 |
| 03:56 PM | $20,224.24 | Down $ -0.66 | $20,225.27 | $20,223.30 | 0 |
| 03:55 PM | $20,224.90 | Down $ -0.25 | $20,225.03 | $20,223.58 | 0 |
| 03:54 PM | $20,225.15 | Down $ -0.77 | $20,226.53 | $20,225.00 | 0 |
| 03:53 PM | $20,225.92 | Down $ -0.72 | $20,225.97 | $20,223.59 | 0 |
| 03:52 PM | $20,226.64 | Down $ -3.84 | $20,229.69 | $20,226.64 | 0 |
| 03:51 PM | $20,230.48 | Up $0.82 | $20,232.25 | $20,230.31 | 0 |
| 03:50 PM | $20,229.66 | Down $ -4.56 | $20,233.52 | $20,229.66 | 0 |
| 03:49 PM | $20,234.22 | Down $ -3.85 | $20,235.62 | $20,234.21 | 0 |
| 03:48 PM | $20,238.07 | Up $2.26 | $20,238.07 | $20,234.40 | 0 |
| 03:47 PM | $20,235.81 | Down $ -3.29 | $20,238.05 | $20,235.45 | 0 |
| 03:46 PM | $20,239.10 | Up $2.84 | $20,239.53 | $20,238.25 | 0 |
| 03:45 PM | $20,236.26 | Down $ -0.46 | $20,237.12 | $20,235.93 | 0 |
| 03:44 PM | $20,236.72 | Up $2.68 | $20,236.72 | $20,233.74 | 0 |
| 03:43 PM | $20,234.04 | Down $ -4.17 | $20,238.41 | $20,234.04 | 0 |
| 03:42 PM | $20,238.21 | Down $ -2.34 | $20,240.59 | $20,238.09 | 0 |
| 03:41 PM | $20,240.55 | Up $5.29 | $20,240.55 | $20,236.03 | 0 |
| 03:40 PM | $20,235.26 | Up $1.22 | $20,236.27 | $20,232.92 | 0 |
| 03:39 PM | $20,234.04 | Down $ -1.07 | $20,236.47 | $20,233.77 | 0 |
| 03:38 PM | $20,235.11 | Down $ -2.28 | $20,236.12 | $20,233.51 | 0 |
| 03:37 PM | $20,237.39 | Down $ -4.24 | $20,239.36 | $20,237.39 | 0 |
| 03:36 PM | $20,241.63 | Down $ -1.41 | $20,242.00 | $20,241.59 | 0 |
| 03:35 PM | $20,243.04 | Up $0.15 | $20,244.83 | $20,242.43 | 0 |
| 03:34 PM | $20,242.89 | Down $ -5.11 | $20,245.74 | $20,242.89 | 0 |
| 03:33 PM | $20,248.00 | Down $ -0.96 | $20,248.05 | $20,247.29 | 0 |
| 03:32 PM | $20,248.96 | Down $ -0.10 | $20,250.05 | $20,248.57 | 0 |
| 03:31 PM | $20,249.06 | Up $2.46 | $20,249.06 | $20,245.55 | 0 |
| 03:30 PM | $20,246.60 | Up $1.77 | $20,247.66 | $20,245.66 | 0 |
| 03:29 PM | $20,244.83 | Up $3.78 | $20,244.83 | $20,241.84 | 0 |
| 03:28 PM | $20,241.05 | Up $1.37 | $20,241.05 | $20,239.89 | 0 |
| 03:27 PM | $20,239.68 | Up $3.47 | $20,239.68 | $20,236.50 | 0 |
| 03:26 PM | $20,236.21 | Up $2.88 | $20,236.21 | $20,233.09 | 0 |
| 03:25 PM | $20,233.33 | Up $2.76 | $20,234.33 | $20,231.54 | 0 |
| 03:24 PM | $20,230.57 | Up $1.80 | $20,231.38 | $20,228.71 | 0 |
| 03:23 PM | $20,228.77 | Down $ -4.93 | $20,233.50 | $20,228.77 | 0 |
| 03:22 PM | $20,233.70 | Down $ -2.05 | $20,236.68 | $20,233.22 | 0 |
| 03:21 PM | $20,235.75 | Up $1.67 | $20,236.00 | $20,234.42 | 0 |
| 03:20 PM | $20,234.08 | Down $ -1.32 | $20,236.78 | $20,234.08 | 0 |
| 03:19 PM | $20,235.40 | Up $2.51 | $20,235.85 | $20,235.40 | 0 |
| 03:18 PM | $20,232.89 | Down $ -0.65 | $20,233.39 | $20,231.46 | 0 |
| 03:17 PM | $20,233.54 | Up $0.70 | $20,233.54 | $20,232.75 | 0 |
| 03:16 PM | $20,232.84 | Down $ -4.87 | $20,235.87 | $20,232.06 | 0 |
| 03:15 PM | $20,237.71 | Up $4.20 | $20,237.71 | $20,234.48 | 0 |
| 03:14 PM | $20,233.51 | Up $0.18 | $20,235.16 | $20,233.51 | 0 |
| 03:13 PM | $20,233.33 | Down $ -4.11 | $20,237.63 | $20,233.33 | 0 |
| 03:12 PM | $20,237.44 | Up $3.78 | $20,237.44 | $20,233.88 | 0 |
| 03:11 PM | $20,233.66 | Up $1.88 | $20,233.66 | $20,231.37 | 0 |
| 03:10 PM | $20,231.78 | Down $ -0.07 | $20,232.04 | $20,230.36 | 0 |
| 03:09 PM | $20,231.85 | Up $1.31 | $20,232.61 | $20,230.34 | 0 |
| 03:08 PM | $20,230.54 | Down $ -9.45 | $20,239.66 | $20,230.54 | 0 |
| 03:07 PM | $20,239.99 | Up $3.13 | $20,239.99 | $20,237.13 | 0 |
| 03:06 PM | $20,236.86 | Down $ -4.55 | $20,241.17 | $20,236.86 | 0 |
| 03:05 PM | $20,241.41 | Down $ -1.28 | $20,241.89 | $20,240.65 | 0 |
| 03:04 PM | $20,242.69 | Up $0.81 | $20,244.22 | $20,242.69 | 0 |
| 03:03 PM | $20,241.88 | Up $2.39 | $20,242.59 | $20,239.49 | 0 |
| 03:02 PM | $20,239.49 | Up $1.48 | $20,239.49 | $20,238.11 | 0 |
| 03:01 PM | $20,238.01 | Down $ -1.08 | $20,239.63 | $20,238.01 | 0 |
| 03:00 PM | $20,239.09 | Up $5.56 | $20,239.09 | $20,234.62 | 0 |
| 02:59 PM | $20,233.53 | Down $ -1.46 | $20,235.07 | $20,232.43 | 0 |
| 02:58 PM | $20,234.99 | Down $ -3.21 | $20,236.90 | $20,234.63 | 0 |
| 02:57 PM | $20,238.20 | Up $0.58 | $20,238.20 | $20,236.54 | 0 |
| 02:56 PM | $20,237.62 | Up $3.34 | $20,238.46 | $20,236.83 | 0 |
| 02:55 PM | $20,234.28 | Up $3.14 | $20,234.56 | $20,232.60 | 0 |
| 02:54 PM | $20,231.14 | Down $ -1.71 | $20,234.79 | $20,231.14 | 0 |
| 02:53 PM | $20,232.85 | Down $ -4.73 | $20,236.36 | $20,232.85 | 0 |
| 02:52 PM | $20,237.58 | Up $0.50 | $20,237.83 | $20,235.39 | 0 |
| 02:51 PM | $20,237.08 | Down $ -3.69 | $20,240.88 | $20,236.07 | 0 |
| 02:50 PM | $20,240.77 | Up $4.12 | $20,240.77 | $20,237.88 | 0 |
| 02:49 PM | $20,236.65 | Up $3.08 | $20,236.65 | $20,234.02 | 0 |
| 02:48 PM | $20,233.57 | Up $4.78 | $20,233.57 | $20,231.36 | 0 |
| 02:47 PM | $20,228.79 | Up $1.82 | $20,228.79 | $20,226.27 | 0 |
| 02:46 PM | $20,226.97 | Down $ -5.53 | $20,232.72 | $20,226.97 | 0 |
| 02:45 PM | $20,232.50 | Up $2.89 | $20,232.51 | $20,229.23 | 0 |
| 02:44 PM | $20,229.61 | Up $0.53 | $20,229.61 | $20,228.75 | 0 |
| 02:43 PM | $20,229.08 | Up $1.53 | $20,230.26 | $20,228.97 | 0 |
| 02:42 PM | $20,227.55 | Up $1.06 | $20,227.91 | $20,226.72 | 0 |
| 02:41 PM | $20,226.49 | Up $9.13 | $20,226.49 | $20,217.57 | 0 |
| 02:40 PM | $20,217.36 | Down $ -4.75 | $20,219.84 | $20,217.04 | 0 |
| 02:39 PM | $20,222.11 | Up $0.35 | $20,222.11 | $20,221.49 | 0 |
| 02:38 PM | $20,221.76 | Down $ -4.37 | $20,226.22 | $20,221.76 | 0 |
| 02:37 PM | $20,226.13 | Down $ -0.14 | $20,226.13 | $20,222.83 | 0 |
| 02:36 PM | $20,226.27 | Up $2.90 | $20,226.27 | $20,222.84 | 0 |
| 02:35 PM | $20,223.37 | Down $ -2.59 | $20,228.17 | $20,223.37 | 0 |
| 02:34 PM | $20,225.96 | Down $ -1.79 | $20,226.00 | $20,225.59 | 0 |
| 02:33 PM | $20,227.75 | Up $3.01 | $20,228.69 | $20,224.94 | 0 |
| 02:32 PM | $20,224.74 | Down $ -3.40 | $20,227.13 | $20,224.74 | 0 |
| 02:31 PM | $20,228.14 | Down $ -0.17 | $20,231.13 | $20,228.14 | 0 |
| 02:30 PM | $20,228.31 | Up $3.44 | $20,228.31 | $20,225.59 | 0 |
| 02:29 PM | $20,224.87 | Up $0.82 | $20,225.56 | $20,223.63 | 0 |
| 02:28 PM | $20,224.05 | Down $ -2.41 | $20,225.66 | $20,224.05 | 0 |
| 02:27 PM | $20,226.46 | Down $ -4.68 | $20,230.09 | $20,226.46 | 0 |
| 02:26 PM | $20,231.14 | Down $ -2.29 | $20,234.22 | $20,231.14 | 0 |
| 02:25 PM | $20,233.43 | Down $ -6.99 | $20,239.63 | $20,233.43 | 0 |
| 02:24 PM | $20,240.42 | Up $8.15 | $20,240.42 | $20,234.07 | 0 |
| 02:23 PM | $20,232.27 | Up $1.85 | $20,232.27 | $20,230.09 | 0 |
| 02:22 PM | $20,230.42 | Up $3.82 | $20,230.89 | $20,227.29 | 0 |
| 02:21 PM | $20,226.60 | Up $0.77 | $20,228.37 | $20,226.60 | 0 |
| 02:20 PM | $20,225.83 | Up $5.98 | $20,225.83 | $20,221.44 | 0 |
| 02:19 PM | $20,219.85 | Up $2.89 | $20,219.85 | $20,215.88 | 0 |
| 02:18 PM | $20,216.96 | Up $1.13 | $20,217.11 | $20,215.07 | 0 |
| 02:17 PM | $20,215.83 | Up $6.44 | $20,215.83 | $20,211.46 | 0 |
| 02:16 PM | $20,209.39 | Down $ -1.56 | $20,211.72 | $20,209.39 | 0 |
| 02:15 PM | $20,210.95 | Up $2.40 | $20,210.95 | $20,209.50 | 0 |
| 02:14 PM | $20,208.55 | Up $1.22 | $20,208.55 | $20,207.09 | 0 |
| 02:13 PM | $20,207.33 | Down $ -2.45 | $20,210.34 | $20,207.33 | 0 |
| 02:12 PM | $20,209.78 | Down $ -0.02 | $20,209.78 | $20,207.29 | 0 |
| 02:11 PM | $20,209.80 | Down $ -1.18 | $20,212.18 | $20,208.60 | 0 |
| 02:10 PM | $20,210.98 | Up $1.63 | $20,210.98 | $20,210.22 | 0 |
| 02:09 PM | $20,209.35 | Up $4.14 | $20,209.35 | $20,207.54 | 0 |
| 02:08 PM | $20,205.21 | Up $4.24 | $20,205.21 | $20,202.12 | 0 |
| 02:07 PM | $20,200.97 | Down $ -7.27 | $20,208.07 | $20,200.97 | 0 |
| 02:06 PM | $20,208.24 | Up $1.30 | $20,210.91 | $20,208.24 | 0 |
| 02:05 PM | $20,206.94 | Down $ -1.36 | $20,211.08 | $20,206.94 | 0 |
| 02:04 PM | $20,208.30 | Down $ -2.01 | $20,211.03 | $20,207.10 | 0 |
| 02:03 PM | $20,210.31 | Up $4.78 | $20,210.60 | $20,208.92 | 0 |
| 02:02 PM | $20,205.53 | Up $0.70 | $20,208.38 | $20,204.45 | 0 |
| 02:01 PM | $20,204.83 | Up $11.11 | $20,206.74 | $20,196.38 | 0 |
| 02:00 PM | $20,193.72 | Up $8.56 | $20,193.72 | $20,183.94 | 0 |
| 01:59 PM | $20,185.16 | Down $ -1.34 | $20,187.19 | $20,185.16 | 0 |
| 01:58 PM | $20,186.50 | Down $ -0.98 | $20,187.53 | $20,186.50 | 0 |
| 01:57 PM | $20,187.48 | Down $ -3.35 | $20,188.83 | $20,187.48 | 0 |
| 01:56 PM | $20,190.83 | Down $ -0.91 | $20,191.45 | $20,190.45 | 0 |
| 01:55 PM | $20,191.74 | Up $0.60 | $20,191.74 | $20,191.13 | 0 |
| 01:54 PM | $20,191.14 | Down $ -1.38 | $20,192.37 | $20,191.14 | 0 |
| 01:53 PM | $20,192.52 | Down $ -1.01 | $20,192.99 | $20,192.07 | 0 |
| 01:52 PM | $20,193.53 | Down $ -1.80 | $20,193.53 | $20,192.23 | 0 |
| 01:51 PM | $20,195.33 | Down $ -1.48 | $20,196.92 | $20,195.04 | 0 |
| 01:50 PM | $20,196.81 | Up $2.91 | $20,196.81 | $20,195.37 | 0 |
| 01:49 PM | $20,193.90 | Up $3.30 | $20,194.05 | $20,191.44 | 0 |
| 01:48 PM | $20,190.60 | Up $1.25 | $20,190.60 | $20,189.48 | 0 |
| 01:47 PM | $20,189.35 | Down $ -1.11 | $20,191.33 | $20,189.35 | 0 |
| 01:46 PM | $20,190.46 | Down $ -0.83 | $20,191.86 | $20,190.19 | 0 |
| 01:45 PM | $20,191.29 | Up $2.72 | $20,191.29 | $20,189.47 | 0 |
| 01:44 PM | $20,188.57 | Down $ -0.32 | $20,189.59 | $20,188.57 | 0 |
| 01:43 PM | $20,188.89 | Up $0.46 | $20,188.89 | $20,188.66 | 0 |
| 01:42 PM | $20,188.43 | Down $ -0.28 | $20,188.43 | $20,187.95 | 0 |
| 01:41 PM | $20,188.71 | Down $ -1.20 | $20,189.53 | $20,188.71 | 0 |
| 01:40 PM | $20,189.91 | Down $ -1.98 | $20,191.59 | $20,189.78 | 0 |
| 01:39 PM | $20,191.89 | Down $ -2.22 | $20,193.17 | $20,191.89 | 0 |
| 01:38 PM | $20,194.11 | Up $1.17 | $20,194.11 | $20,192.32 | 0 |
| 01:37 PM | $20,192.94 | Up $3.51 | $20,193.15 | $20,192.83 | 0 |
| 01:36 PM | $20,189.43 | Up $0.40 | $20,190.03 | $20,189.30 | 0 |
| 01:35 PM | $20,189.03 | Up $0.35 | $20,189.49 | $20,188.18 | 0 |
| 01:34 PM | $20,188.68 | Down $ -4.27 | $20,191.69 | $20,188.48 | 0 |
| 01:33 PM | $20,192.95 | Down $ -4.30 | $20,197.03 | $20,192.95 | 0 |
| 01:32 PM | $20,197.25 | Down $ -0.71 | $20,198.30 | $20,197.25 | 0 |
| 01:31 PM | $20,197.96 | Up $2.40 | $20,197.96 | $20,196.34 | 0 |
| 01:30 PM | $20,195.56 | Up $1.00 | $20,195.56 | $20,194.76 | 0 |
| 01:29 PM | $20,194.56 | Down $ -0.32 | $20,194.56 | $20,193.22 | 0 |
| 01:28 PM | $20,194.88 | Up $0.36 | $20,194.89 | $20,194.12 | 0 |
| 01:27 PM | $20,194.52 | Down $ -1.16 | $20,195.42 | $20,194.52 | 0 |
| 01:26 PM | $20,195.68 | Down $ -1.33 | $20,196.69 | $20,195.68 | 0 |
| 01:25 PM | $20,197.01 | Down $ -0.10 | $20,198.02 | $20,197.01 | 0 |
| 01:24 PM | $20,197.11 | Up $4.33 | $20,197.11 | $20,191.68 | 0 |
| 01:23 PM | $20,192.78 | Down $ -1.31 | $20,194.61 | $20,192.78 | 0 |
| 01:22 PM | $20,194.09 | Up $0.12 | $20,194.10 | $20,193.05 | 0 |
| 01:21 PM | $20,193.97 | Up $2.27 | $20,193.97 | $20,191.98 | 0 |
| 01:20 PM | $20,191.70 | Up $0.54 | $20,191.70 | $20,190.81 | 0 |
| 01:19 PM | $20,191.16 | Down $ -3.89 | $20,194.63 | $20,191.16 | 0 |
| 01:18 PM | $20,195.05 | Down $ -0.91 | $20,197.29 | $20,195.05 | 0 |
| 01:17 PM | $20,195.96 | Down $ -3.74 | $20,199.94 | $20,195.82 | 0 |
| 01:16 PM | $20,199.70 | Down $ -1.64 | $20,200.47 | $20,199.39 | 0 |
| 01:15 PM | $20,201.34 | Down $ -0.20 | $20,202.41 | $20,201.34 | 0 |
| 01:14 PM | $20,201.54 | Up $0.75 | $20,201.54 | $20,199.59 | 0 |
| 01:13 PM | $20,200.79 | Down $ -0.53 | $20,201.82 | $20,200.79 | 0 |
| 01:12 PM | $20,201.32 | Up $0.42 | $20,201.32 | $20,200.17 | 0 |
| 01:11 PM | $20,200.90 | Up $0.14 | $20,201.59 | $20,200.72 | 0 |
| 01:10 PM | $20,200.76 | Up $3.96 | $20,200.76 | $20,197.76 | 0 |
| 01:09 PM | $20,196.80 | Up $0.91 | $20,196.98 | $20,195.63 | 0 |
| 01:08 PM | $20,195.89 | Down $ -2.75 | $20,199.01 | $20,194.54 | 0 |
| 01:07 PM | $20,198.64 | Down $ -0.14 | $20,199.12 | $20,198.14 | 0 |
| 01:06 PM | $20,198.78 | Down $ -2.25 | $20,201.70 | $20,198.78 | 0 |
| 01:05 PM | $20,201.03 | Up $0.16 | $20,201.03 | $20,200.16 | 0 |
| 01:04 PM | $20,200.87 | Down $ -0.90 | $20,201.20 | $20,200.38 | 0 |
| 01:03 PM | $20,201.77 | Down $ -1.44 | $20,202.97 | $20,201.77 | 0 |
| 01:02 PM | $20,203.21 | Up $0.73 | $20,203.79 | $20,202.77 | 0 |
| 01:01 PM | $20,202.48 | Up $1.80 | $20,202.48 | $20,201.03 | 0 |
| 01:00 PM | $20,200.68 | Up $4.00 | $20,200.68 | $20,197.14 | 0 |
| 12:59 PM | $20,196.68 | Up $0.68 | $20,196.68 | $20,195.63 | 0 |
| 12:58 PM | $20,196.00 | Down $ -3.53 | $20,197.75 | $20,195.82 | 0 |
| 12:57 PM | $20,199.53 | Down $ -2.17 | $20,201.68 | $20,199.53 | 0 |
| 12:56 PM | $20,201.70 | Up $0.56 | $20,201.74 | $20,200.96 | 0 |
| 12:55 PM | $20,201.14 | Up $3.83 | $20,201.14 | $20,197.55 | 0 |
| 12:54 PM | $20,197.31 | Down $ -2.68 | $20,199.16 | $20,197.31 | 0 |
| 12:53 PM | $20,199.99 | Up $0.54 | $20,200.55 | $20,199.00 | 0 |
| 12:52 PM | $20,199.45 | Up $1.03 | $20,199.85 | $20,199.31 | 0 |
| 12:51 PM | $20,198.42 | Up $2.39 | $20,198.42 | $20,196.53 | 0 |
| 12:50 PM | $20,196.03 | Down $ -0.50 | $20,196.40 | $20,195.79 | 0 |
| 12:49 PM | $20,196.53 | Down $ -0.87 | $20,197.15 | $20,196.53 | 0 |
| 12:48 PM | $20,197.40 | Down $ -0.10 | $20,197.54 | $20,197.33 | 0 |
| 12:47 PM | $20,197.50 | Down $ -0.21 | $20,198.51 | $20,196.86 | 0 |
| 12:46 PM | $20,197.71 | Down $ -0.73 | $20,198.17 | $20,197.37 | 0 |
| 12:45 PM | $20,198.44 | Down $ -0.70 | $20,198.76 | $20,197.83 | 0 |
| 12:44 PM | $20,199.14 | Down $ -0.60 | $20,200.23 | $20,199.14 | 0 |
| 12:43 PM | $20,199.74 | Down $ -2.49 | $20,200.73 | $20,199.74 | 0 |
| 12:42 PM | $20,202.23 | Down $ -0.29 | $20,202.96 | $20,202.23 | 0 |
| 12:41 PM | $20,202.52 | Up $2.60 | $20,202.52 | $20,201.60 | 0 |
| 12:40 PM | $20,199.92 | Up $0.87 | $20,199.92 | $20,199.36 | 0 |
| 12:39 PM | $20,199.05 | Up $3.44 | $20,199.05 | $20,195.75 | 0 |
| 12:38 PM | $20,195.61 | Down $ -8.09 | $20,203.42 | $20,195.61 | 0 |
| 12:37 PM | $20,203.70 | Down $ -0.80 | $20,205.10 | $20,203.70 | 0 |
| 12:36 PM | $20,204.50 | Up $2.74 | $20,204.50 | $20,202.43 | 0 |
| 12:35 PM | $20,201.76 | Up $2.32 | $20,201.76 | $20,199.97 | 0 |
| 12:34 PM | $20,199.44 | Up $0.63 | $20,200.00 | $20,199.35 | 0 |
| 12:33 PM | $20,198.81 | Down $ -1.39 | $20,200.10 | $20,198.81 | 0 |
| 12:32 PM | $20,200.20 | Down $ -1.78 | $20,201.87 | $20,200.20 | 0 |
| 12:31 PM | $20,201.98 | Down $ -6.27 | $20,207.38 | $20,201.98 | 0 |
| 12:30 PM | $20,208.25 | Down $ -0.04 | $20,208.79 | $20,208.25 | 0 |
| 12:29 PM | $20,208.29 | Down $ -5.59 | $20,214.02 | $20,208.29 | 0 |
| 12:28 PM | $20,213.88 | Down $ -4.66 | $20,216.76 | $20,213.88 | 0 |
| 12:27 PM | $20,218.54 | Down $ -3.86 | $20,223.46 | $20,218.54 | 0 |
| 12:26 PM | $20,222.40 | Up $8.08 | $20,225.44 | $20,215.37 | 0 |
| 12:25 PM | $20,214.32 | Up $10.82 | $20,214.32 | $20,209.11 | 0 |
| 12:24 PM | $20,203.50 | Up $1.64 | $20,203.50 | $20,201.39 | 0 |
| 12:23 PM | $20,201.86 | Up $3.48 | $20,202.43 | $20,199.45 | 0 |
| 12:22 PM | $20,198.38 | Up $1.36 | $20,198.38 | $20,197.01 | 0 |
| 12:21 PM | $20,197.02 | Up $6.15 | $20,197.02 | $20,191.67 | 0 |
| 12:20 PM | $20,190.87 | Down $ -3.78 | $20,194.51 | $20,190.87 | 0 |
| 12:19 PM | $20,194.65 | Up $0.53 | $20,194.67 | $20,194.34 | 0 |
| 12:18 PM | $20,194.12 | Up $0.17 | $20,194.12 | $20,192.79 | 0 |
| 12:17 PM | $20,193.95 | Up $0.74 | $20,193.95 | $20,192.43 | 0 |
| 12:16 PM | $20,193.21 | Down $ -2.33 | $20,194.70 | $20,193.21 | 0 |
| 12:15 PM | $20,195.54 | Down $ -0.15 | $20,195.89 | $20,195.12 | 0 |
| 12:14 PM | $20,195.69 | Down $ -0.93 | $20,196.65 | $20,195.69 | 0 |
| 12:13 PM | $20,196.62 | Up $0.85 | $20,196.62 | $20,196.08 | 0 |
| 12:12 PM | $20,195.77 | Down $ -1.73 | $20,196.52 | $20,195.77 | 0 |
| 12:11 PM | $20,197.50 | Up $2.18 | $20,197.53 | $20,196.68 | 0 |
| 12:10 PM | $20,195.32 | Up $5.82 | $20,195.32 | $20,189.15 | 0 |
| 12:09 PM | $20,189.50 | Up $0.62 | $20,189.96 | $20,189.33 | 0 |
| 12:08 PM | $20,188.88 | Up $0.93 | $20,189.29 | $20,188.16 | 0 |
| 12:07 PM | $20,187.95 | Up $1.95 | $20,187.95 | $20,187.25 | 0 |
| 12:06 PM | $20,186.00 | Up $0.27 | $20,187.74 | $20,186.00 | 0 |
| 12:05 PM | $20,185.73 | Up $4.03 | $20,185.73 | $20,181.29 | 0 |
| 12:04 PM | $20,181.70 | Down $ -2.87 | $20,184.03 | $20,181.70 | 0 |
| 12:03 PM | $20,184.57 | Down $ -2.89 | $20,187.95 | $20,184.57 | 0 |
| 12:02 PM | $20,187.46 | Down $ -0.98 | $20,188.35 | $20,187.23 | 0 |
| 12:01 PM | $20,188.44 | Down $ -0.60 | $20,188.92 | $20,188.44 | 0 |
| 12:00 PM | $20,189.04 | Down $ -2.47 | $20,192.11 | $20,189.04 | 0 |
| 11:59 AM | $20,191.51 | Down $ -2.41 | $20,191.51 | $20,188.51 | 0 |
| 11:58 AM | $20,193.92 | Down $ -0.40 | $20,193.92 | $20,193.56 | 0 |
| 11:57 AM | $20,194.32 | Up $0.39 | $20,195.75 | $20,194.29 | 0 |
| 11:56 AM | $20,193.93 | Up $2.12 | $20,193.93 | $20,192.84 | 0 |
| 11:55 AM | $20,191.81 | Down $ -0.18 | $20,191.81 | $20,190.68 | 0 |
| 11:54 AM | $20,191.99 | Up $1.15 | $20,192.04 | $20,190.27 | 0 |
| 11:53 AM | $20,190.84 | Up $2.84 | $20,191.65 | $20,189.86 | 0 |
| 11:52 AM | $20,188.00 | Down $ -2.46 | $20,188.85 | $20,187.45 | 0 |
| 11:51 AM | $20,190.46 | Down $ -0.41 | $20,192.38 | $20,190.46 | 0 |
| 11:50 AM | $20,190.87 | Up $1.29 | $20,190.98 | $20,189.75 | 0 |
| 11:49 AM | $20,189.58 | Down $ -1.01 | $20,190.19 | $20,189.10 | 0 |
| 11:48 AM | $20,190.59 | Down $ -6.48 | $20,196.43 | $20,190.59 | 0 |
| 11:47 AM | $20,197.07 | Up $1.52 | $20,197.78 | $20,195.57 | 0 |
| 11:46 AM | $20,195.55 | Up $6.77 | $20,195.55 | $20,191.80 | 0 |
| 11:45 AM | $20,188.78 | Up $2.29 | $20,188.78 | $20,186.06 | 0 |
| 11:44 AM | $20,186.49 | Up $0.57 | $20,187.37 | $20,186.38 | 0 |
| 11:43 AM | $20,185.92 | Down $ -2.72 | $20,185.92 | $20,185.37 | 0 |
| 11:42 AM | $20,188.64 | Up $1.82 | $20,189.39 | $20,185.96 | 0 |
| 11:41 AM | $20,186.82 | Down $ -5.66 | $20,191.91 | $20,186.82 | 0 |
| 11:40 AM | $20,192.48 | Down $ -0.62 | $20,193.48 | $20,191.29 | 0 |
| 11:39 AM | $20,193.10 | Down $ -0.84 | $20,194.57 | $20,193.10 | 0 |
| 11:38 AM | $20,193.94 | Up $2.91 | $20,193.99 | $20,193.27 | 0 |
| 11:37 AM | $20,191.03 | Up $3.92 | $20,193.03 | $20,189.35 | 0 |
| 11:36 AM | $20,187.11 | Up $5.56 | $20,187.11 | $20,184.49 | 0 |
| 11:35 AM | $20,181.55 | Up $0.42 | $20,181.76 | $20,180.66 | 0 |
| 11:34 AM | $20,181.13 | Up $0.30 | $20,182.96 | $20,181.13 | 0 |
| 11:33 AM | $20,180.83 | Up $0.21 | $20,183.53 | $20,180.83 | 0 |
| 11:32 AM | $20,180.62 | Up $4.40 | $20,180.62 | $20,175.20 | 0 |
| 11:31 AM | $20,176.22 | Down $ -6.15 | $20,182.71 | $20,176.22 | 0 |
| 11:30 AM | $20,182.37 | Up $2.09 | $20,182.37 | $20,180.70 | 0 |
| 11:29 AM | $20,180.28 | Down $ -0.07 | $20,183.50 | $20,180.28 | 0 |
| 11:28 AM | $20,180.35 | Down $ -3.50 | $20,184.01 | $20,180.35 | 0 |
| 11:27 AM | $20,183.85 | Up $0.84 | $20,183.85 | $20,181.87 | 0 |
| 11:26 AM | $20,183.01 | Up $3.05 | $20,184.13 | $20,182.08 | 0 |
| 11:25 AM | $20,179.96 | Up $1.35 | $20,180.47 | $20,178.66 | 0 |
| 11:24 AM | $20,178.61 | Down $ -2.00 | $20,181.15 | $20,178.61 | 0 |
| 11:23 AM | $20,180.61 | Down $ -0.99 | $20,181.30 | $20,180.38 | 0 |
| 11:22 AM | $20,181.60 | Up $6.03 | $20,182.14 | $20,176.54 | 0 |
| 11:21 AM | $20,175.57 | Up $2.40 | $20,176.08 | $20,173.82 | 0 |
| 11:20 AM | $20,173.17 | Down $ -4.11 | $20,174.74 | $20,172.47 | 0 |
| 11:19 AM | $20,177.28 | Down $ -1.48 | $20,178.59 | $20,177.26 | 0 |
| 11:18 AM | $20,178.76 | Down $ -0.58 | $20,180.95 | $20,178.76 | 0 |
| 11:17 AM | $20,179.34 | Down $ -7.91 | $20,185.92 | $20,179.34 | 0 |
| 11:16 AM | $20,187.25 | Up $0.35 | $20,188.11 | $20,184.72 | 0 |
| 11:15 AM | $20,186.90 | Up $2.02 | $20,186.90 | $20,183.47 | 0 |
| 11:14 AM | $20,184.88 | Down $ -1.06 | $20,185.06 | $20,183.59 | 0 |
| 11:13 AM | $20,185.94 | Up $0.37 | $20,186.87 | $20,185.94 | 0 |
| 11:12 AM | $20,185.57 | Down $ -4.30 | $20,188.31 | $20,185.57 | 0 |
| 11:11 AM | $20,189.87 | Up $4.10 | $20,189.87 | $20,186.88 | 0 |
| 11:10 AM | $20,185.77 | Down $ -3.45 | $20,187.69 | $20,185.77 | 0 |
| 11:09 AM | $20,189.22 | Up $0.94 | $20,191.29 | $20,189.22 | 0 |
| 11:08 AM | $20,188.28 | Up $0.12 | $20,189.73 | $20,188.28 | 0 |
| 11:07 AM | $20,188.16 | Up $0.60 | $20,188.16 | $20,186.32 | 0 |
| 11:06 AM | $20,187.56 | Down $ -1.40 | $20,188.49 | $20,187.38 | 0 |
| 11:05 AM | $20,188.96 | Up $5.69 | $20,189.61 | $20,184.60 | 0 |
| 11:04 AM | $20,183.27 | Up $3.42 | $20,183.27 | $20,182.57 | 0 |
| 11:03 AM | $20,179.85 | Down $ -2.71 | $20,180.91 | $20,178.61 | 0 |
| 11:02 AM | $20,182.56 | Down $ -0.73 | $20,182.56 | $20,180.45 | 0 |
| 11:01 AM | $20,183.29 | Down $ -0.10 | $20,185.03 | $20,182.94 | 0 |
| 11:00 AM | $20,183.39 | Up $3.23 | $20,183.39 | $20,179.79 | 0 |
| 10:59 AM | $20,180.16 | Down $ -1.00 | $20,180.74 | $20,180.16 | 0 |
| 10:58 AM | $20,181.16 | Down $ -0.38 | $20,181.35 | $20,178.93 | 0 |
| 10:57 AM | $20,181.54 | Up $0.39 | $20,181.54 | $20,179.89 | 0 |
| 10:56 AM | $20,181.15 | Down $ -1.33 | $20,181.97 | $20,180.67 | 0 |
| 10:55 AM | $20,182.48 | Up $2.63 | $20,182.48 | $20,179.35 | 0 |
| 10:54 AM | $20,179.85 | Up $7.61 | $20,179.85 | $20,172.91 | 0 |
| 10:53 AM | $20,172.24 | Down $ -0.96 | $20,172.36 | $20,170.90 | 0 |
| 10:52 AM | $20,173.20 | Up $2.13 | $20,173.20 | $20,169.48 | 0 |
| 10:51 AM | $20,171.07 | Up $2.59 | $20,171.65 | $20,170.54 | 0 |
| 10:50 AM | $20,168.48 | Up $4.20 | $20,168.48 | $20,163.36 | 0 |
| 10:49 AM | $20,164.28 | Down $ -0.25 | $20,166.08 | $20,164.28 | 0 |
| 10:48 AM | $20,164.53 | Down $ -2.50 | $20,165.07 | $20,163.41 | 0 |
| 10:47 AM | $20,167.03 | Down $ -0.02 | $20,167.99 | $20,166.51 | 0 |
| 10:46 AM | $20,167.05 | Up $0.55 | $20,167.05 | $20,166.68 | 0 |
| 10:45 AM | $20,166.50 | Up $4.00 | $20,166.50 | $20,161.63 | 0 |
| 10:44 AM | $20,162.50 | Down $ -8.47 | $20,170.48 | $20,162.50 | 0 |
| 10:43 AM | $20,170.97 | Down $ -0.31 | $20,171.20 | $20,169.67 | 0 |
| 10:42 AM | $20,171.28 | Down $ -2.45 | $20,172.28 | $20,170.31 | 0 |
| 10:41 AM | $20,173.73 | Up $2.40 | $20,174.29 | $20,172.99 | 0 |
| 10:40 AM | $20,171.33 | Up $2.17 | $20,171.33 | $20,164.77 | 0 |
| 10:39 AM | $20,169.16 | Up $1.60 | $20,170.13 | $20,168.53 | 0 |
| 10:38 AM | $20,167.56 | Down $ -0.62 | $20,172.17 | $20,167.56 | 0 |
| 10:37 AM | $20,168.18 | Down $ -3.15 | $20,170.43 | $20,167.58 | 0 |
| 10:36 AM | $20,171.33 | Down $ -13.28 | $20,180.44 | $20,171.33 | 0 |
| 10:35 AM | $20,184.61 | Down $ -0.30 | $20,186.52 | $20,183.23 | 0 |
| 10:34 AM | $20,184.91 | Up $11.67 | $20,184.91 | $20,173.60 | 0 |
| 10:33 AM | $20,173.24 | Up $4.83 | $20,173.24 | $20,170.80 | 0 |
| 10:32 AM | $20,168.41 | Up $1.36 | $20,168.54 | $20,165.90 | 0 |
| 10:31 AM | $20,167.05 | Down $ -0.63 | $20,167.05 | $20,165.15 | 0 |
| 10:30 AM | $20,167.68 | Up $2.80 | $20,167.88 | $20,167.68 | 0 |
| 10:29 AM | $20,164.88 | Down $ -2.88 | $20,167.27 | $20,164.78 | 0 |
| 10:28 AM | $20,167.76 | Up $4.09 | $20,167.76 | $20,167.12 | 0 |
| 10:27 AM | $20,163.67 | Up $2.27 | $20,163.67 | $20,156.25 | 0 |
| 10:26 AM | $20,161.40 | Down $ -7.64 | $20,168.55 | $20,161.40 | 0 |
| 10:25 AM | $20,169.04 | Down $ -3.72 | $20,169.04 | $20,164.42 | 0 |
| 10:24 AM | $20,172.76 | Up $7.33 | $20,172.76 | $20,167.66 | 0 |
| 10:23 AM | $20,165.43 | Down $ -0.17 | $20,168.13 | $20,164.52 | 0 |
| 10:22 AM | $20,165.60 | Down $ -6.15 | $20,170.12 | $20,164.55 | 0 |
| 10:21 AM | $20,171.75 | Down $ -6.05 | $20,177.04 | $20,171.75 | 0 |
| 10:20 AM | $20,177.80 | Up $0.60 | $20,177.80 | $20,172.24 | 0 |
| 10:19 AM | $20,177.20 | Down $ -3.71 | $20,181.58 | $20,177.20 | 0 |
| 10:18 AM | $20,180.91 | Down $ -1.29 | $20,187.47 | $20,180.91 | 0 |
| 10:17 AM | $20,182.20 | Up $6.89 | $20,182.20 | $20,170.79 | 0 |
| 10:16 AM | $20,175.31 | Up $5.41 | $20,175.31 | $20,164.71 | 0 |
| 10:15 AM | $20,169.90 | Down $ -8.09 | $20,175.36 | $20,169.90 | 0 |
| 10:14 AM | $20,177.99 | Down $ -4.03 | $20,180.54 | $20,173.53 | 0 |
| 10:13 AM | $20,182.02 | Down $ -2.29 | $20,184.68 | $20,181.96 | 0 |
| 10:12 AM | $20,184.31 | Down $ -2.68 | $20,184.39 | $20,183.25 | 0 |
| 10:11 AM | $20,186.99 | Down $ -3.65 | $20,189.18 | $20,186.26 | 0 |
| 10:10 AM | $20,190.64 | Up $0.25 | $20,192.57 | $20,189.47 | 0 |
| 10:09 AM | $20,190.39 | Up $4.11 | $20,193.46 | $20,188.20 | 0 |
| 10:08 AM | $20,186.28 | Up $2.86 | $20,187.77 | $20,182.63 | 0 |
| 10:07 AM | $20,183.42 | Down $ -8.46 | $20,190.61 | $20,183.42 | 0 |
| 10:06 AM | $20,191.88 | Up $6.21 | $20,194.89 | $20,191.88 | 0 |
| 10:05 AM | $20,185.67 | Up $5.53 | $20,185.67 | $20,178.48 | 0 |
| 10:04 AM | $20,180.14 | Up $3.25 | $20,180.14 | $20,178.14 | 0 |
| 10:03 AM | $20,176.89 | Up $3.95 | $20,177.75 | $20,175.86 | 0 |
| 10:02 AM | $20,172.94 | Down $ -6.89 | $20,180.85 | $20,172.94 | 0 |
| 10:01 AM | $20,179.83 | Down $ -6.89 | $20,184.66 | $20,179.83 | 0 |
| 10:00 AM | $20,186.72 | Up $13.35 | $20,186.72 | $20,176.05 | 0 |
| 09:59 AM | $20,173.37 | Up $5.08 | $20,175.55 | $20,170.89 | 0 |
| 09:58 AM | $20,168.29 | Down $ -10.29 | $20,173.59 | $20,168.29 | 0 |
| 09:57 AM | $20,178.58 | Up $6.70 | $20,178.58 | $20,166.66 | 0 |
| 09:56 AM | $20,171.88 | Up $9.59 | $20,171.88 | $20,164.48 | 0 |
| 09:55 AM | $20,162.29 | Up $2.89 | $20,162.29 | $20,153.69 | 0 |
| 09:54 AM | $20,159.40 | Down $ -2.23 | $20,159.40 | $20,153.73 | 0 |
| 09:53 AM | $20,161.63 | Down $ -3.52 | $20,165.83 | $20,161.63 | 0 |
| 09:52 AM | $20,165.15 | Up $1.60 | $20,165.15 | $20,159.47 | 0 |
| 09:51 AM | $20,163.55 | Down $ -1.26 | $20,165.19 | $20,159.90 | 0 |
| 09:50 AM | $20,164.81 | Down $ -8.24 | $20,169.94 | $20,164.81 | 0 |
| 09:49 AM | $20,173.05 | Down $ -3.76 | $20,174.80 | $20,172.72 | 0 |
| 09:48 AM | $20,176.81 | Down $ -4.81 | $20,181.65 | $20,176.81 | 0 |
| 09:47 AM | $20,181.62 | Up $7.52 | $20,181.62 | $20,173.07 | 0 |
| 09:46 AM | $20,174.10 | Down $ -3.68 | $20,177.81 | $20,174.10 | 0 |
| 09:45 AM | $20,177.78 | Down $ -14.26 | $20,188.77 | $20,177.78 | 0 |
| 09:44 AM | $20,192.04 | Down $ -1.47 | $20,192.08 | $20,189.26 | 0 |
| 09:43 AM | $20,193.51 | Up $6.95 | $20,194.33 | $20,187.89 | 0 |
| 09:42 AM | $20,186.56 | Down $ -1.19 | $20,187.56 | $20,185.50 | 0 |
| 09:41 AM | $20,187.75 | Down $ -5.27 | $20,192.17 | $20,187.75 | 0 |
| 09:40 AM | $20,193.02 | Down $ -0.14 | $20,195.78 | $20,190.17 | 0 |
| 09:39 AM | $20,193.16 | Up $0.53 | $20,193.16 | $20,191.06 | 0 |
| 09:38 AM | $20,192.63 | Down $ -4.59 | $20,203.32 | $20,192.63 | 0 |
| 09:37 AM | $20,197.22 | Down $ -8.02 | $20,202.34 | $20,193.91 | 0 |
| 09:36 AM | $20,205.24 | Up $1.90 | $20,206.56 | $20,203.05 | 0 |
| 09:35 AM | $20,203.34 | Down $ -2.43 | $20,204.56 | $20,202.97 | 0 |
| 09:34 AM | $20,205.77 | Up $13.34 | $20,206.55 | $20,194.86 | 0 |
| 09:33 AM | $20,192.43 | Down $ -0.55 | $20,199.11 | $20,192.43 | 0 |
| 09:32 AM | $20,192.98 | Down $ -3.96 | $20,197.55 | $20,192.98 | 0 |
| 09:31 AM | $20,196.94 | Down $ -15.99 | $20,197.86 | $20,195.18 | 0 |
| 09:30 AM | $20,212.93 | Up $39.58 | $20,224.27 | $20,212.93 | 0 |
| Previous close | $20,173.35 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/07/2021 | $20,230.40 | $20,192.11 | $20,250.05 | $20,181.29 | 0 |
| 27/07/2021 | $20,173.35 | $20,141.87 | $20,175.56 | $20,103.72 | 0 |
| 26/07/2021 | $20,164.96 | $20,164.00 | $20,176.55 | $20,121.75 | 0 |
| 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 |
Graphs are not available, please refer to the detailed table