S&P/TSX Composite Index
31,477.57 Up 317.03 (1.01 %)
Delayed : 2025/12/04 16:40:46
- Previous close $31,160.54
- Opening $31,188.98
- Today High $31,520.27
- Today Low $31,188.98
- Price Bid $31,388.45
- Price Ask $31,388.45
- 52 Weeks High $31,520.27
- 52 Weeks Low $22,227.74
- Size Bid N/A
- Size Ask N/A
- Volume 290,212,300
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $31,477.57 | Down $ -0.07 | $31,477.57 | $31,477.57 | 0 |
| 03:59 PM | $31,477.64 | Up $3.71 | $31,479.33 | $31,475.32 | 0 |
| 03:58 PM | $31,473.93 | Up $5.56 | $31,473.93 | $31,469.05 | 0 |
| 03:57 PM | $31,468.37 | Up $3.58 | $31,471.55 | $31,465.86 | 0 |
| 03:56 PM | $31,464.79 | Down $ -5.12 | $31,469.71 | $31,464.32 | 0 |
| 03:55 PM | $31,469.91 | Up $1.11 | $31,473.67 | $31,469.75 | 0 |
| 03:54 PM | $31,468.80 | Down $ -2.97 | $31,469.29 | $31,467.29 | 0 |
| 03:53 PM | $31,471.77 | Down $ -6.75 | $31,477.69 | $31,471.32 | 0 |
| 03:52 PM | $31,478.52 | Down $ -0.36 | $31,481.18 | $31,478.52 | 0 |
| 03:51 PM | $31,478.88 | Down $ -1.71 | $31,480.46 | $31,478.88 | 0 |
| 03:50 PM | $31,480.59 | Up $14.80 | $31,483.93 | $31,476.48 | 0 |
| 03:49 PM | $31,465.79 | Down $ -2.31 | $31,469.34 | $31,465.79 | 0 |
| 03:48 PM | $31,468.10 | Up $1.62 | $31,468.10 | $31,464.11 | 0 |
| 03:47 PM | $31,466.48 | Down $ -1.30 | $31,468.30 | $31,466.48 | 0 |
| 03:46 PM | $31,467.78 | Up $5.67 | $31,467.78 | $31,460.20 | 0 |
| 03:45 PM | $31,462.11 | Down $ -0.11 | $31,462.55 | $31,460.04 | 0 |
| 03:44 PM | $31,462.22 | Up $6.89 | $31,462.22 | $31,456.96 | 0 |
| 03:43 PM | $31,455.33 | Down $ -1.77 | $31,456.88 | $31,455.33 | 0 |
| 03:42 PM | $31,457.10 | Down $ -6.14 | $31,460.07 | $31,456.70 | 0 |
| 03:41 PM | $31,463.24 | Down $ -0.61 | $31,464.66 | $31,462.25 | 0 |
| 03:40 PM | $31,463.85 | Down $ -1.28 | $31,465.68 | $31,463.85 | 0 |
| 03:39 PM | $31,465.13 | Up $0.54 | $31,466.57 | $31,465.13 | 0 |
| 03:38 PM | $31,464.59 | Up $3.16 | $31,465.10 | $31,459.36 | 0 |
| 03:37 PM | $31,461.43 | Up $0.53 | $31,462.60 | $31,461.43 | 0 |
| 03:36 PM | $31,460.90 | Down $ -2.76 | $31,461.88 | $31,460.90 | 0 |
| 03:35 PM | $31,463.66 | Down $ -1.62 | $31,464.56 | $31,463.19 | 0 |
| 03:34 PM | $31,465.28 | Up $0.09 | $31,465.28 | $31,462.79 | 0 |
| 03:33 PM | $31,465.19 | Down $ -2.34 | $31,468.42 | $31,465.19 | 0 |
| 03:32 PM | $31,467.53 | Down $ -2.16 | $31,469.92 | $31,467.52 | 0 |
| 03:31 PM | $31,469.69 | Down $ -2.57 | $31,471.61 | $31,467.21 | 0 |
| 03:30 PM | $31,472.26 | Up $2.46 | $31,472.26 | $31,470.31 | 0 |
| 03:29 PM | $31,469.80 | Down $ -1.29 | $31,471.40 | $31,469.80 | 0 |
| 03:28 PM | $31,471.09 | Down $ -6.80 | $31,476.68 | $31,471.09 | 0 |
| 03:27 PM | $31,477.89 | Up $2.19 | $31,478.62 | $31,476.65 | 0 |
| 03:26 PM | $31,475.70 | Down $ -1.77 | $31,476.61 | $31,475.30 | 0 |
| 03:25 PM | $31,477.47 | Down $ -0.29 | $31,477.47 | $31,472.97 | 0 |
| 03:24 PM | $31,477.76 | Down $ -6.47 | $31,485.38 | $31,477.76 | 0 |
| 03:23 PM | $31,484.23 | Down $ -1.49 | $31,485.94 | $31,484.23 | 0 |
| 03:22 PM | $31,485.72 | Up $2.21 | $31,485.84 | $31,483.26 | 0 |
| 03:21 PM | $31,483.51 | Up $1.45 | $31,483.51 | $31,481.78 | 0 |
| 03:20 PM | $31,482.06 | Up $2.01 | $31,482.20 | $31,480.99 | 0 |
| 03:19 PM | $31,480.05 | Down $ -0.07 | $31,483.85 | $31,480.05 | 0 |
| 03:18 PM | $31,480.12 | Down $ -5.05 | $31,483.35 | $31,480.12 | 0 |
| 03:17 PM | $31,485.17 | Up $1.28 | $31,485.83 | $31,484.05 | 0 |
| 03:16 PM | $31,483.89 | Down $ -3.16 | $31,485.83 | $31,483.89 | 0 |
| 03:15 PM | $31,487.05 | Up $0.52 | $31,488.47 | $31,486.80 | 0 |
| 03:14 PM | $31,486.53 | Down $ -0.68 | $31,487.74 | $31,485.91 | 0 |
| 03:13 PM | $31,487.21 | Up $4.50 | $31,487.21 | $31,482.69 | 0 |
| 03:12 PM | $31,482.71 | Up $2.69 | $31,482.71 | $31,480.64 | 0 |
| 03:11 PM | $31,480.02 | Up $0.71 | $31,480.42 | $31,477.41 | 0 |
| 03:10 PM | $31,479.31 | Up $1.99 | $31,479.60 | $31,478.90 | 0 |
| 03:09 PM | $31,477.32 | Down $ -0.79 | $31,480.82 | $31,477.32 | 0 |
| 03:08 PM | $31,478.11 | Up $6.06 | $31,478.11 | $31,475.20 | 0 |
| 03:07 PM | $31,472.05 | Down $ -8.19 | $31,477.45 | $31,471.57 | 0 |
| 03:06 PM | $31,480.24 | Down $ -2.96 | $31,485.51 | $31,480.24 | 0 |
| 03:05 PM | $31,483.20 | Down $ -0.68 | $31,484.75 | $31,481.03 | 0 |
| 03:04 PM | $31,483.88 | Down $ -8.58 | $31,491.83 | $31,483.88 | 0 |
| 03:03 PM | $31,492.46 | Up $2.93 | $31,492.46 | $31,489.53 | 0 |
| 03:02 PM | $31,489.53 | Down $ -1.60 | $31,491.94 | $31,489.53 | 0 |
| 03:01 PM | $31,491.13 | Down $ -4.47 | $31,496.88 | $31,491.13 | 0 |
| 03:00 PM | $31,495.60 | Up $0.22 | $31,496.45 | $31,495.18 | 0 |
| 02:59 PM | $31,495.38 | Down $ -0.10 | $31,495.38 | $31,491.89 | 0 |
| 02:58 PM | $31,495.48 | Down $ -1.83 | $31,498.72 | $31,495.48 | 0 |
| 02:57 PM | $31,497.31 | Down $ -0.45 | $31,498.24 | $31,496.62 | 0 |
| 02:56 PM | $31,497.76 | Up $0.88 | $31,499.76 | $31,497.76 | 0 |
| 02:55 PM | $31,496.88 | Down $ -2.18 | $31,499.51 | $31,496.85 | 0 |
| 02:54 PM | $31,499.06 | Up $2.28 | $31,499.06 | $31,495.87 | 0 |
| 02:53 PM | $31,496.78 | Up $1.67 | $31,497.45 | $31,495.64 | 0 |
| 02:52 PM | $31,495.11 | Up $3.28 | $31,495.11 | $31,490.54 | 0 |
| 02:51 PM | $31,491.83 | Down $ -4.43 | $31,495.18 | $31,491.83 | 0 |
| 02:50 PM | $31,496.26 | Up $2.04 | $31,496.26 | $31,494.78 | 0 |
| 02:49 PM | $31,494.22 | Up $0.47 | $31,495.46 | $31,493.91 | 0 |
| 02:48 PM | $31,493.75 | Up $5.61 | $31,495.43 | $31,489.65 | 0 |
| 02:47 PM | $31,488.14 | Up $4.46 | $31,488.14 | $31,484.39 | 0 |
| 02:46 PM | $31,483.68 | Down $ -7.63 | $31,488.94 | $31,483.68 | 0 |
| 02:45 PM | $31,491.31 | Down $ -2.68 | $31,491.31 | $31,489.84 | 0 |
| 02:44 PM | $31,493.99 | Up $3.12 | $31,493.99 | $31,490.70 | 0 |
| 02:43 PM | $31,490.87 | Up $3.81 | $31,490.87 | $31,489.45 | 0 |
| 02:42 PM | $31,487.06 | Up $6.54 | $31,487.06 | $31,480.83 | 0 |
| 02:41 PM | $31,480.52 | Down $ -1.83 | $31,483.90 | $31,480.52 | 0 |
| 02:40 PM | $31,482.35 | Down $ -1.70 | $31,484.25 | $31,482.35 | 0 |
| 02:39 PM | $31,484.05 | Up $2.74 | $31,484.05 | $31,479.66 | 0 |
| 02:38 PM | $31,481.31 | Down $ -1.53 | $31,484.38 | $31,481.04 | 0 |
| 02:37 PM | $31,482.84 | Up $1.37 | $31,486.13 | $31,482.01 | 0 |
| 02:36 PM | $31,481.47 | Up $3.75 | $31,482.01 | $31,477.59 | 0 |
| 02:35 PM | $31,477.72 | Up $10.91 | $31,477.72 | $31,467.61 | 0 |
| 02:34 PM | $31,466.81 | Up $5.78 | $31,466.81 | $31,461.31 | 0 |
| 02:33 PM | $31,461.03 | Up $6.82 | $31,461.03 | $31,456.88 | 0 |
| 02:32 PM | $31,454.21 | Up $5.81 | $31,454.21 | $31,447.95 | 0 |
| 02:31 PM | $31,448.40 | Up $1.36 | $31,448.80 | $31,447.18 | 0 |
| 02:30 PM | $31,447.04 | Up $2.73 | $31,447.04 | $31,442.88 | 0 |
| 02:29 PM | $31,444.31 | Down $ -6.44 | $31,449.83 | $31,443.32 | 0 |
| 02:28 PM | $31,450.75 | Up $2.28 | $31,450.75 | $31,448.76 | 0 |
| 02:27 PM | $31,448.47 | Up $5.01 | $31,448.47 | $31,441.99 | 0 |
| 02:26 PM | $31,443.46 | Up $5.67 | $31,443.46 | $31,438.85 | 0 |
| 02:25 PM | $31,437.79 | Up $3.18 | $31,437.79 | $31,431.83 | 0 |
| 02:24 PM | $31,434.61 | Up $5.73 | $31,434.61 | $31,428.07 | 0 |
| 02:23 PM | $31,428.88 | Down $ -5.01 | $31,428.88 | $31,423.17 | 0 |
| 02:22 PM | $31,433.89 | Up $6.63 | $31,436.39 | $31,429.57 | 0 |
| 02:21 PM | $31,427.26 | Down $ -6.79 | $31,436.84 | $31,423.96 | 0 |
| 02:20 PM | $31,434.05 | Down $ -12.21 | $31,445.45 | $31,434.05 | 0 |
| 02:19 PM | $31,446.26 | Down $ -18.89 | $31,459.35 | $31,446.26 | 0 |
| 02:18 PM | $31,465.15 | Down $ -2.53 | $31,468.91 | $31,465.15 | 0 |
| 02:17 PM | $31,467.68 | Down $ -0.38 | $31,470.12 | $31,467.08 | 0 |
| 02:16 PM | $31,468.06 | Down $ -2.25 | $31,470.42 | $31,467.43 | 0 |
| 02:15 PM | $31,470.31 | Down $ -5.69 | $31,475.51 | $31,467.69 | 0 |
| 02:14 PM | $31,476.00 | Up $2.09 | $31,477.45 | $31,474.99 | 0 |
| 02:13 PM | $31,473.91 | Down $ -4.77 | $31,475.53 | $31,472.43 | 0 |
| 02:12 PM | $31,478.68 | Down $ -5.57 | $31,484.51 | $31,478.68 | 0 |
| 02:11 PM | $31,484.25 | Up $0.97 | $31,484.25 | $31,481.00 | 0 |
| 02:10 PM | $31,483.28 | Down $ -2.15 | $31,488.22 | $31,483.28 | 0 |
| 02:09 PM | $31,485.43 | Up $1.98 | $31,485.51 | $31,484.95 | 0 |
| 02:08 PM | $31,483.45 | Down $ -6.06 | $31,487.05 | $31,483.45 | 0 |
| 02:07 PM | $31,489.51 | Down $ -11.44 | $31,499.63 | $31,489.51 | 0 |
| 02:06 PM | $31,500.95 | Down $ -3.05 | $31,506.22 | $31,500.95 | 0 |
| 02:05 PM | $31,504.00 | Up $5.39 | $31,504.00 | $31,498.23 | 0 |
| 02:04 PM | $31,498.61 | Down $ -2.42 | $31,500.72 | $31,498.61 | 0 |
| 02:03 PM | $31,501.03 | Down $ -1.98 | $31,503.63 | $31,501.03 | 0 |
| 02:02 PM | $31,503.01 | Down $ -2.86 | $31,505.02 | $31,500.83 | 0 |
| 02:01 PM | $31,505.87 | Up $5.21 | $31,505.87 | $31,500.46 | 0 |
| 02:00 PM | $31,500.66 | Down $ -2.42 | $31,503.09 | $31,500.66 | 0 |
| 01:59 PM | $31,503.08 | Down $ -0.39 | $31,505.95 | $31,502.36 | 0 |
| 01:58 PM | $31,503.47 | Down $ -8.05 | $31,510.69 | $31,503.47 | 0 |
| 01:57 PM | $31,511.52 | Up $4.26 | $31,511.52 | $31,507.20 | 0 |
| 01:56 PM | $31,507.26 | Down $ -0.83 | $31,507.53 | $31,506.25 | 0 |
| 01:55 PM | $31,508.09 | Down $ -3.01 | $31,511.58 | $31,508.09 | 0 |
| 01:54 PM | $31,511.10 | Down $ -0.66 | $31,512.09 | $31,511.10 | 0 |
| 01:53 PM | $31,511.76 | Up $0.05 | $31,511.78 | $31,511.16 | 0 |
| 01:52 PM | $31,511.71 | Up $1.11 | $31,512.86 | $31,511.70 | 0 |
| 01:51 PM | $31,510.60 | Up $12.12 | $31,510.67 | $31,504.80 | 0 |
| 01:50 PM | $31,498.48 | Up $3.52 | $31,498.48 | $31,495.93 | 0 |
| 01:49 PM | $31,494.96 | Up $1.22 | $31,497.00 | $31,494.54 | 0 |
| 01:48 PM | $31,493.74 | Up $4.51 | $31,493.74 | $31,489.92 | 0 |
| 01:47 PM | $31,489.23 | Up $1.27 | $31,490.87 | $31,488.95 | 0 |
| 01:46 PM | $31,487.96 | Down $ -2.83 | $31,488.60 | $31,487.96 | 0 |
| 01:45 PM | $31,490.79 | Up $2.14 | $31,491.03 | $31,487.13 | 0 |
| 01:44 PM | $31,488.65 | Down $ -2.72 | $31,490.41 | $31,488.65 | 0 |
| 01:43 PM | $31,491.37 | Up $4.69 | $31,492.02 | $31,487.06 | 0 |
| 01:42 PM | $31,486.68 | Up $3.98 | $31,486.68 | $31,484.08 | 0 |
| 01:41 PM | $31,482.70 | Down $ -10.70 | $31,491.83 | $31,482.70 | 0 |
| 01:40 PM | $31,493.40 | Down $ -4.28 | $31,498.70 | $31,493.27 | 0 |
| 01:39 PM | $31,497.68 | Up $1.27 | $31,497.68 | $31,495.70 | 0 |
| 01:38 PM | $31,496.41 | Up $0.77 | $31,496.41 | $31,494.28 | 0 |
| 01:37 PM | $31,495.64 | Down $ -3.32 | $31,500.68 | $31,495.64 | 0 |
| 01:36 PM | $31,498.96 | Down $ -2.04 | $31,501.58 | $31,498.96 | 0 |
| 01:35 PM | $31,501.00 | Down $ -4.73 | $31,505.34 | $31,501.00 | 0 |
| 01:34 PM | $31,505.73 | Up $0.35 | $31,505.73 | $31,503.29 | 0 |
| 01:33 PM | $31,505.38 | Down $ -4.60 | $31,509.33 | $31,505.38 | 0 |
| 01:32 PM | $31,509.98 | Down $ -0.90 | $31,511.18 | $31,509.24 | 0 |
| 01:31 PM | $31,510.88 | Down $ -5.18 | $31,515.81 | $31,510.88 | 0 |
| 01:30 PM | $31,516.06 | Up $0.12 | $31,518.94 | $31,516.06 | 0 |
| 01:29 PM | $31,515.94 | Down $ -0.24 | $31,517.95 | $31,515.94 | 0 |
| 01:28 PM | $31,516.18 | Down $ -2.36 | $31,520.27 | $31,516.18 | 0 |
| 01:27 PM | $31,518.54 | Up $2.59 | $31,518.54 | $31,516.03 | 0 |
| 01:26 PM | $31,515.95 | Up $4.47 | $31,515.95 | $31,513.54 | 0 |
| 01:25 PM | $31,511.48 | Up $0.14 | $31,511.48 | $31,510.40 | 0 |
| 01:24 PM | $31,511.34 | Up $0.14 | $31,511.57 | $31,510.48 | 0 |
| 01:23 PM | $31,511.20 | Up $2.51 | $31,511.20 | $31,507.77 | 0 |
| 01:22 PM | $31,508.69 | Down $ -2.59 | $31,510.49 | $31,508.15 | 0 |
| 01:21 PM | $31,511.28 | Up $6.27 | $31,511.28 | $31,506.25 | 0 |
| 01:20 PM | $31,505.01 | Up $4.07 | $31,505.17 | $31,502.32 | 0 |
| 01:19 PM | $31,500.94 | Down $ -1.80 | $31,502.92 | $31,500.94 | 0 |
| 01:18 PM | $31,502.74 | Down $ -3.13 | $31,504.03 | $31,502.74 | 0 |
| 01:17 PM | $31,505.87 | Up $4.05 | $31,505.87 | $31,502.65 | 0 |
| 01:16 PM | $31,501.82 | Up $0.06 | $31,504.18 | $31,501.82 | 0 |
| 01:15 PM | $31,501.76 | Up $5.46 | $31,501.76 | $31,497.68 | 0 |
| 01:14 PM | $31,496.30 | Up $1.18 | $31,496.68 | $31,495.15 | 0 |
| 01:13 PM | $31,495.12 | Up $4.37 | $31,495.12 | $31,491.57 | 0 |
| 01:12 PM | $31,490.75 | Up $0.09 | $31,490.75 | $31,488.09 | 0 |
| 01:11 PM | $31,490.66 | Down $ -5.49 | $31,495.23 | $31,490.66 | 0 |
| 01:10 PM | $31,496.15 | Up $2.21 | $31,496.15 | $31,493.89 | 0 |
| 01:09 PM | $31,493.94 | Up $0.11 | $31,493.94 | $31,491.23 | 0 |
| 01:08 PM | $31,493.83 | Up $4.45 | $31,493.83 | $31,488.71 | 0 |
| 01:07 PM | $31,489.38 | Down $ -3.37 | $31,494.37 | $31,489.38 | 0 |
| 01:06 PM | $31,492.75 | Down $ -6.09 | $31,496.82 | $31,492.75 | 0 |
| 01:05 PM | $31,498.84 | Down $ -4.80 | $31,502.94 | $31,498.84 | 0 |
| 01:04 PM | $31,503.64 | Down $ -3.44 | $31,506.16 | $31,503.64 | 0 |
| 01:03 PM | $31,507.08 | Up $1.67 | $31,507.08 | $31,505.49 | 0 |
| 01:02 PM | $31,505.41 | Up $3.93 | $31,505.41 | $31,500.31 | 0 |
| 01:01 PM | $31,501.48 | Up $1.13 | $31,501.48 | $31,497.95 | 0 |
| 01:00 PM | $31,500.35 | Up $1.17 | $31,500.35 | $31,497.21 | 0 |
| 12:59 PM | $31,499.18 | Down $ -1.44 | $31,500.71 | $31,499.18 | 0 |
| 12:58 PM | $31,500.62 | Down $ -0.08 | $31,500.62 | $31,499.98 | 0 |
| 12:57 PM | $31,500.70 | Up $0.57 | $31,501.42 | $31,498.90 | 0 |
| 12:56 PM | $31,500.13 | Down $ -0.32 | $31,500.27 | $31,497.82 | 0 |
| 12:55 PM | $31,500.45 | Up $3.64 | $31,501.30 | $31,498.31 | 0 |
| 12:54 PM | $31,496.81 | Down $ -4.31 | $31,501.33 | $31,496.81 | 0 |
| 12:53 PM | $31,501.12 | Up $1.13 | $31,501.12 | $31,498.87 | 0 |
| 12:52 PM | $31,499.99 | Up $1.69 | $31,502.70 | $31,499.99 | 0 |
| 12:51 PM | $31,498.30 | Down $ -0.10 | $31,499.63 | $31,498.03 | 0 |
| 12:50 PM | $31,498.40 | Down $ -2.00 | $31,500.10 | $31,497.59 | 0 |
| 12:49 PM | $31,500.40 | Down $ -0.04 | $31,500.40 | $31,499.75 | 0 |
| 12:48 PM | $31,500.44 | Down $ -0.16 | $31,503.49 | $31,500.44 | 0 |
| 12:47 PM | $31,500.60 | Up $2.51 | $31,501.71 | $31,499.06 | 0 |
| 12:46 PM | $31,498.09 | Up $2.24 | $31,498.09 | $31,496.62 | 0 |
| 12:45 PM | $31,495.85 | Down $ -0.91 | $31,496.75 | $31,495.85 | 0 |
| 12:44 PM | $31,496.76 | Up $6.07 | $31,497.27 | $31,491.37 | 0 |
| 12:43 PM | $31,490.69 | Up $0.22 | $31,490.69 | $31,489.60 | 0 |
| 12:42 PM | $31,490.47 | Down $ -1.49 | $31,491.63 | $31,488.03 | 0 |
| 12:41 PM | $31,491.96 | Up $0.60 | $31,491.96 | $31,489.57 | 0 |
| 12:40 PM | $31,491.36 | Up $0.16 | $31,491.43 | $31,489.62 | 0 |
| 12:39 PM | $31,491.20 | Down $ -11.71 | $31,496.92 | $31,491.20 | 0 |
| 12:38 PM | $31,502.91 | Up $2.57 | $31,503.85 | $31,501.03 | 0 |
| 12:37 PM | $31,500.34 | Down $ -2.55 | $31,504.08 | $31,500.34 | 0 |
| 12:36 PM | $31,502.89 | Up $8.57 | $31,502.89 | $31,498.32 | 0 |
| 12:35 PM | $31,494.32 | Up $1.49 | $31,497.26 | $31,494.32 | 0 |
| 12:34 PM | $31,492.83 | Down $ -1.00 | $31,493.82 | $31,492.17 | 0 |
| 12:33 PM | $31,493.83 | Down $ -2.28 | $31,494.08 | $31,493.27 | 0 |
| 12:32 PM | $31,496.11 | Up $0.19 | $31,497.95 | $31,495.49 | 0 |
| 12:31 PM | $31,495.92 | Up $4.42 | $31,496.36 | $31,493.85 | 0 |
| 12:30 PM | $31,491.50 | Up $0.57 | $31,491.68 | $31,490.48 | 0 |
| 12:29 PM | $31,490.93 | Down $ -6.33 | $31,497.19 | $31,490.00 | 0 |
| 12:28 PM | $31,497.26 | Up $2.13 | $31,497.38 | $31,496.26 | 0 |
| 12:27 PM | $31,495.13 | Up $3.21 | $31,495.80 | $31,493.56 | 0 |
| 12:26 PM | $31,491.92 | Up $3.83 | $31,492.27 | $31,488.73 | 0 |
| 12:25 PM | $31,488.09 | Up $2.95 | $31,488.59 | $31,486.52 | 0 |
| 12:24 PM | $31,485.14 | Up $2.31 | $31,485.81 | $31,484.97 | 0 |
| 12:23 PM | $31,482.83 | Up $1.52 | $31,483.28 | $31,480.33 | 0 |
| 12:22 PM | $31,481.31 | Down $ -2.57 | $31,481.31 | $31,479.86 | 0 |
| 12:21 PM | $31,483.88 | Up $1.08 | $31,484.76 | $31,482.70 | 0 |
| 12:20 PM | $31,482.80 | Up $3.73 | $31,482.80 | $31,477.99 | 0 |
| 12:19 PM | $31,479.07 | Up $3.15 | $31,479.59 | $31,477.17 | 0 |
| 12:18 PM | $31,475.92 | Down $ -3.91 | $31,480.77 | $31,475.92 | 0 |
| 12:17 PM | $31,479.83 | Up $3.55 | $31,479.83 | $31,474.29 | 0 |
| 12:16 PM | $31,476.28 | Down $ -6.75 | $31,482.04 | $31,471.74 | 0 |
| 12:15 PM | $31,483.03 | Down $ -8.28 | $31,489.87 | $31,483.03 | 0 |
| 12:14 PM | $31,491.31 | Up $2.61 | $31,491.86 | $31,489.72 | 0 |
| 12:13 PM | $31,488.70 | Up $3.91 | $31,488.70 | $31,484.90 | 0 |
| 12:12 PM | $31,484.79 | Up $6.14 | $31,484.79 | $31,475.83 | 0 |
| 12:11 PM | $31,478.65 | Down $ -4.39 | $31,482.46 | $31,478.65 | 0 |
| 12:10 PM | $31,483.04 | Down $ -1.17 | $31,485.73 | $31,483.04 | 0 |
| 12:09 PM | $31,484.21 | Down $ -5.02 | $31,485.02 | $31,481.75 | 0 |
| 12:08 PM | $31,489.23 | Up $0.57 | $31,489.23 | $31,487.64 | 0 |
| 12:07 PM | $31,488.66 | Up $2.12 | $31,488.66 | $31,480.07 | 0 |
| 12:06 PM | $31,486.54 | Down $ -0.91 | $31,490.14 | $31,486.54 | 0 |
| 12:05 PM | $31,487.45 | Down $ -7.00 | $31,493.94 | $31,487.45 | 0 |
| 12:04 PM | $31,494.45 | Down $ -2.66 | $31,497.13 | $31,494.07 | 0 |
| 12:03 PM | $31,497.11 | Up $2.46 | $31,498.42 | $31,496.54 | 0 |
| 12:02 PM | $31,494.65 | Up $1.55 | $31,494.65 | $31,488.30 | 0 |
| 12:01 PM | $31,493.10 | Down $ -1.91 | $31,499.14 | $31,492.75 | 0 |
| 12:00 PM | $31,495.01 | Down $ -2.55 | $31,496.92 | $31,495.01 | 0 |
| 11:59 AM | $31,497.56 | Up $4.03 | $31,498.03 | $31,493.19 | 0 |
| 11:58 AM | $31,493.53 | Down $ -5.90 | $31,498.33 | $31,493.53 | 0 |
| 11:57 AM | $31,499.43 | Down $ -0.12 | $31,499.50 | $31,498.18 | 0 |
| 11:56 AM | $31,499.55 | Up $8.15 | $31,499.55 | $31,491.63 | 0 |
| 11:55 AM | $31,491.40 | Up $2.02 | $31,493.77 | $31,491.40 | 0 |
| 11:54 AM | $31,489.38 | Up $1.68 | $31,491.00 | $31,484.77 | 0 |
| 11:53 AM | $31,487.70 | Up $3.00 | $31,490.22 | $31,487.70 | 0 |
| 11:52 AM | $31,484.70 | Up $2.11 | $31,486.86 | $31,484.35 | 0 |
| 11:51 AM | $31,482.59 | Up $10.30 | $31,484.00 | $31,478.43 | 0 |
| 11:50 AM | $31,472.29 | Up $2.07 | $31,472.29 | $31,470.77 | 0 |
| 11:49 AM | $31,470.22 | Up $1.37 | $31,470.22 | $31,468.69 | 0 |
| 11:48 AM | $31,468.85 | Up $1.24 | $31,468.85 | $31,467.45 | 0 |
| 11:47 AM | $31,467.61 | Up $3.67 | $31,467.61 | $31,463.06 | 0 |
| 11:46 AM | $31,463.94 | Up $9.27 | $31,463.94 | $31,454.00 | 0 |
| 11:45 AM | $31,454.67 | Up $2.63 | $31,458.42 | $31,454.67 | 0 |
| 11:44 AM | $31,452.04 | Down $ -3.52 | $31,455.86 | $31,452.04 | 0 |
| 11:43 AM | $31,455.56 | Up $4.07 | $31,455.56 | $31,452.24 | 0 |
| 11:42 AM | $31,451.49 | Down $ -4.54 | $31,453.71 | $31,451.49 | 0 |
| 11:41 AM | $31,456.03 | Down $ -0.27 | $31,457.01 | $31,455.20 | 0 |
| 11:40 AM | $31,456.30 | Up $3.76 | $31,456.30 | $31,454.09 | 0 |
| 11:39 AM | $31,452.54 | Down $ -2.53 | $31,454.55 | $31,449.38 | 0 |
| 11:38 AM | $31,455.07 | Down $ -5.92 | $31,463.13 | $31,455.04 | 0 |
| 11:37 AM | $31,460.99 | Down $ -0.70 | $31,462.02 | $31,460.66 | 0 |
| 11:36 AM | $31,461.69 | Up $1.15 | $31,461.69 | $31,459.24 | 0 |
| 11:35 AM | $31,460.54 | Up $7.19 | $31,460.54 | $31,453.16 | 0 |
| 11:34 AM | $31,453.35 | Down $ -8.83 | $31,461.35 | $31,453.35 | 0 |
| 11:33 AM | $31,462.18 | Down $ -5.28 | $31,466.48 | $31,462.18 | 0 |
| 11:32 AM | $31,467.46 | Up $13.55 | $31,467.46 | $31,458.15 | 0 |
| 11:31 AM | $31,453.91 | Down $ -2.26 | $31,453.91 | $31,451.39 | 0 |
| 11:30 AM | $31,456.17 | Up $3.00 | $31,456.17 | $31,453.03 | 0 |
| 11:29 AM | $31,453.17 | Up $5.39 | $31,453.17 | $31,447.50 | 0 |
| 11:28 AM | $31,447.78 | Up $1.60 | $31,447.78 | $31,445.77 | 0 |
| 11:27 AM | $31,446.18 | Down $ -0.44 | $31,447.07 | $31,444.42 | 0 |
| 11:26 AM | $31,446.62 | Down $ -9.69 | $31,453.57 | $31,444.94 | 0 |
| 11:25 AM | $31,456.31 | Down $ -0.13 | $31,457.80 | $31,455.61 | 0 |
| 11:24 AM | $31,456.44 | Up $1.37 | $31,456.98 | $31,455.00 | 0 |
| 11:23 AM | $31,455.07 | Down $ -2.90 | $31,455.07 | $31,453.99 | 0 |
| 11:22 AM | $31,457.97 | Up $5.27 | $31,458.64 | $31,453.95 | 0 |
| 11:21 AM | $31,452.70 | Up $1.20 | $31,452.70 | $31,447.77 | 0 |
| 11:20 AM | $31,451.50 | Down $ -3.91 | $31,455.95 | $31,451.50 | 0 |
| 11:19 AM | $31,455.41 | Up $9.90 | $31,455.41 | $31,449.58 | 0 |
| 11:18 AM | $31,445.51 | Up $3.02 | $31,445.51 | $31,440.41 | 0 |
| 11:17 AM | $31,442.49 | Up $7.21 | $31,444.59 | $31,439.87 | 0 |
| 11:16 AM | $31,435.28 | Down $ -6.57 | $31,436.09 | $31,433.54 | 0 |
| 11:15 AM | $31,441.85 | Up $3.59 | $31,441.85 | $31,439.06 | 0 |
| 11:14 AM | $31,438.26 | Up $6.18 | $31,439.80 | $31,433.89 | 0 |
| 11:13 AM | $31,432.08 | Down $ -3.10 | $31,433.01 | $31,431.62 | 0 |
| 11:12 AM | $31,435.18 | Up $7.13 | $31,435.18 | $31,424.73 | 0 |
| 11:11 AM | $31,428.05 | Down $ -13.28 | $31,438.66 | $31,427.52 | 0 |
| 11:10 AM | $31,441.33 | Down $ -1.20 | $31,442.32 | $31,440.19 | 0 |
| 11:09 AM | $31,442.53 | Up $14.00 | $31,442.53 | $31,432.11 | 0 |
| 11:08 AM | $31,428.53 | Up $9.21 | $31,428.53 | $31,417.33 | 0 |
| 11:07 AM | $31,419.32 | Up $6.26 | $31,419.32 | $31,412.57 | 0 |
| 11:06 AM | $31,413.06 | Up $3.24 | $31,413.06 | $31,407.70 | 0 |
| 11:05 AM | $31,409.82 | Down $ -2.54 | $31,409.82 | $31,404.21 | 0 |
| 11:04 AM | $31,412.36 | Up $4.20 | $31,416.73 | $31,410.34 | 0 |
| 11:03 AM | $31,408.16 | Down $ -6.98 | $31,416.80 | $31,408.16 | 0 |
| 11:02 AM | $31,415.14 | Up $4.32 | $31,416.89 | $31,411.81 | 0 |
| 11:01 AM | $31,410.82 | Up $3.87 | $31,410.82 | $31,405.27 | 0 |
| 11:00 AM | $31,406.95 | Up $4.77 | $31,406.95 | $31,400.79 | 0 |
| 10:59 AM | $31,402.18 | Down $ -4.52 | $31,406.54 | $31,401.03 | 0 |
| 10:58 AM | $31,406.70 | Down $ -0.73 | $31,408.05 | $31,402.87 | 0 |
| 10:57 AM | $31,407.43 | Up $5.15 | $31,407.43 | $31,403.06 | 0 |
| 10:56 AM | $31,402.28 | Up $0.54 | $31,402.28 | $31,394.90 | 0 |
| 10:55 AM | $31,401.74 | Up $2.02 | $31,401.74 | $31,399.73 | 0 |
| 10:54 AM | $31,399.72 | Up $4.00 | $31,399.72 | $31,397.75 | 0 |
| 10:53 AM | $31,395.72 | Up $3.37 | $31,395.96 | $31,394.68 | 0 |
| 10:52 AM | $31,392.35 | Up $0.76 | $31,392.35 | $31,389.09 | 0 |
| 10:51 AM | $31,391.59 | Up $2.27 | $31,391.59 | $31,387.37 | 0 |
| 10:50 AM | $31,389.32 | Up $4.48 | $31,390.39 | $31,385.96 | 0 |
| 10:49 AM | $31,384.84 | Down $ -3.49 | $31,390.36 | $31,382.94 | 0 |
| 10:48 AM | $31,388.33 | Up $14.53 | $31,388.33 | $31,373.84 | 0 |
| 10:47 AM | $31,373.80 | Down $ -9.96 | $31,382.49 | $31,373.80 | 0 |
| 10:46 AM | $31,383.76 | Down $ -3.95 | $31,387.27 | $31,383.76 | 0 |
| 10:45 AM | $31,387.71 | Down $ -0.35 | $31,390.41 | $31,385.21 | 0 |
| 10:44 AM | $31,388.06 | Down $ -6.36 | $31,394.36 | $31,388.06 | 0 |
| 10:43 AM | $31,394.42 | Up $0.83 | $31,397.37 | $31,394.42 | 0 |
| 10:42 AM | $31,393.59 | Up $2.23 | $31,396.50 | $31,393.59 | 0 |
| 10:41 AM | $31,391.36 | Up $2.13 | $31,391.36 | $31,387.59 | 0 |
| 10:40 AM | $31,389.23 | Down $ -8.94 | $31,398.02 | $31,389.23 | 0 |
| 10:39 AM | $31,398.17 | Up $8.88 | $31,398.17 | $31,391.54 | 0 |
| 10:38 AM | $31,389.29 | Up $4.08 | $31,389.29 | $31,386.44 | 0 |
| 10:37 AM | $31,385.21 | Up $3.55 | $31,385.21 | $31,382.77 | 0 |
| 10:36 AM | $31,381.66 | Down $ -4.41 | $31,384.91 | $31,381.66 | 0 |
| 10:35 AM | $31,386.07 | Down $ -4.27 | $31,392.38 | $31,386.07 | 0 |
| 10:34 AM | $31,390.34 | Up $10.03 | $31,390.34 | $31,385.25 | 0 |
| 10:33 AM | $31,380.31 | Down $ -3.82 | $31,381.96 | $31,377.04 | 0 |
| 10:32 AM | $31,384.13 | Up $3.07 | $31,386.20 | $31,381.79 | 0 |
| 10:31 AM | $31,381.06 | Down $ -1.21 | $31,383.98 | $31,377.56 | 0 |
| 10:30 AM | $31,382.27 | Up $3.56 | $31,382.27 | $31,376.97 | 0 |
| 10:29 AM | $31,378.71 | Up $6.77 | $31,381.96 | $31,375.01 | 0 |
| 10:28 AM | $31,371.94 | Up $17.57 | $31,372.59 | $31,352.14 | 0 |
| 10:27 AM | $31,354.37 | Up $7.14 | $31,356.72 | $31,348.54 | 0 |
| 10:26 AM | $31,347.23 | Up $3.53 | $31,351.25 | $31,345.98 | 0 |
| 10:25 AM | $31,343.70 | Down $ -23.32 | $31,364.02 | $31,343.70 | 0 |
| 10:24 AM | $31,367.02 | Down $ -14.52 | $31,380.21 | $31,367.02 | 0 |
| 10:23 AM | $31,381.54 | Up $4.23 | $31,381.54 | $31,371.67 | 0 |
| 10:22 AM | $31,377.31 | Down $ -0.70 | $31,377.31 | $31,371.34 | 0 |
| 10:21 AM | $31,378.01 | Up $7.04 | $31,378.01 | $31,371.16 | 0 |
| 10:20 AM | $31,370.97 | Up $0.91 | $31,372.76 | $31,364.65 | 0 |
| 10:19 AM | $31,370.06 | Up $3.22 | $31,370.34 | $31,366.21 | 0 |
| 10:18 AM | $31,366.84 | Down $ -3.33 | $31,371.29 | $31,366.48 | 0 |
| 10:17 AM | $31,370.17 | Up $7.53 | $31,370.70 | $31,366.95 | 0 |
| 10:16 AM | $31,362.64 | Up $26.97 | $31,362.64 | $31,340.15 | 0 |
| 10:15 AM | $31,335.67 | Up $0.20 | $31,336.00 | $31,334.08 | 0 |
| 10:14 AM | $31,335.47 | Up $21.26 | $31,335.47 | $31,321.02 | 0 |
| 10:13 AM | $31,314.21 | Up $6.13 | $31,314.21 | $31,303.86 | 0 |
| 10:12 AM | $31,308.08 | Up $6.69 | $31,308.08 | $31,302.06 | 0 |
| 10:11 AM | $31,301.39 | Down $ -3.16 | $31,308.69 | $31,301.39 | 0 |
| 10:10 AM | $31,304.55 | Up $6.84 | $31,304.55 | $31,298.08 | 0 |
| 10:09 AM | $31,297.71 | Up $3.05 | $31,301.69 | $31,297.71 | 0 |
| 10:08 AM | $31,294.66 | Down $ -3.44 | $31,295.95 | $31,292.76 | 0 |
| 10:07 AM | $31,298.10 | Up $0.50 | $31,301.69 | $31,298.10 | 0 |
| 10:06 AM | $31,297.60 | Down $ -3.34 | $31,301.41 | $31,297.51 | 0 |
| 10:05 AM | $31,300.94 | Up $16.81 | $31,300.94 | $31,288.75 | 0 |
| 10:04 AM | $31,284.13 | Down $ -8.19 | $31,288.70 | $31,284.13 | 0 |
| 10:03 AM | $31,292.32 | Up $1.59 | $31,292.32 | $31,288.02 | 0 |
| 10:02 AM | $31,290.73 | Down $ -8.58 | $31,297.03 | $31,287.94 | 0 |
| 10:01 AM | $31,299.31 | Up $11.89 | $31,299.31 | $31,290.17 | 0 |
| 10:00 AM | $31,287.42 | Up $11.49 | $31,287.42 | $31,277.00 | 0 |
| 09:59 AM | $31,275.93 | Down $ -9.75 | $31,289.80 | $31,275.93 | 0 |
| 09:58 AM | $31,285.68 | Up $5.78 | $31,285.68 | $31,277.75 | 0 |
| 09:57 AM | $31,279.90 | Down $ -15.70 | $31,291.02 | $31,279.90 | 0 |
| 09:56 AM | $31,295.60 | Up $5.91 | $31,296.38 | $31,290.20 | 0 |
| 09:55 AM | $31,289.69 | Up $22.34 | $31,289.69 | $31,275.17 | 0 |
| 09:54 AM | $31,267.35 | Up $3.09 | $31,270.36 | $31,264.30 | 0 |
| 09:53 AM | $31,264.26 | Up $8.46 | $31,269.71 | $31,264.26 | 0 |
| 09:52 AM | $31,255.80 | Down $ -11.76 | $31,266.05 | $31,245.56 | 0 |
| 09:51 AM | $31,267.56 | Down $ -8.32 | $31,269.94 | $31,263.45 | 0 |
| 09:50 AM | $31,275.88 | Down $ -6.56 | $31,279.90 | $31,273.13 | 0 |
| 09:49 AM | $31,282.44 | Up $14.23 | $31,282.44 | $31,267.89 | 0 |
| 09:48 AM | $31,268.21 | Up $17.16 | $31,268.21 | $31,249.42 | 0 |
| 09:47 AM | $31,251.05 | Up $9.05 | $31,251.05 | $31,243.53 | 0 |
| 09:46 AM | $31,242.00 | Down $ -14.37 | $31,251.72 | $31,240.57 | 0 |
| 09:45 AM | $31,256.37 | Up $26.53 | $31,256.37 | $31,241.37 | 0 |
| 09:44 AM | $31,229.84 | Up $20.66 | $31,231.14 | $31,213.67 | 0 |
| 09:43 AM | $31,209.18 | Up $1.76 | $31,210.26 | $31,203.52 | 0 |
| 09:42 AM | $31,207.42 | Down $ -15.65 | $31,222.15 | $31,207.42 | 0 |
| 09:41 AM | $31,223.07 | Down $ -1.12 | $31,236.14 | $31,223.07 | 0 |
| 09:40 AM | $31,224.19 | Down $ -11.16 | $31,234.19 | $31,224.19 | 0 |
| 09:39 AM | $31,235.35 | Up $5.69 | $31,248.15 | $31,235.35 | 0 |
| 09:38 AM | $31,229.66 | Up $7.19 | $31,235.19 | $31,229.16 | 0 |
| 09:37 AM | $31,222.47 | Down $ -8.87 | $31,231.28 | $31,214.72 | 0 |
| 09:36 AM | $31,231.34 | Down $ -7.10 | $31,236.12 | $31,229.34 | 0 |
| 09:35 AM | $31,238.44 | Down $ -9.36 | $31,246.70 | $31,232.70 | 0 |
| 09:34 AM | $31,247.80 | Down $ -3.78 | $31,259.75 | $31,247.80 | 0 |
| 09:33 AM | $31,251.58 | Down $ -3.97 | $31,253.21 | $31,243.38 | 0 |
| 09:32 AM | $31,255.55 | Up $12.56 | $31,255.55 | $31,225.84 | 0 |
| 09:31 AM | $31,242.99 | Up $26.55 | $31,269.18 | $31,218.41 | 0 |
| 09:30 AM | $31,216.44 | Up $55.90 | $31,237.93 | $31,188.98 | 0 |
| Previous close | $31,160.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/12/2025 | $31,477.57 | $31,496.92 | $31,520.27 | $31,423.17 | 0 |
| 03/12/2025 | $31,160.54 | $31,122.57 | $31,210.74 | $31,105.45 | 0 |
| 02/12/2025 | $31,049.28 | $30,952.64 | $31,057.38 | $30,952.64 | 0 |
| 01/12/2025 | $31,101.78 | $31,239.78 | $31,263.08 | $31,099.76 | 0 |
| 28/11/2025 | $31,382.78 | $31,356.22 | $31,411.01 | $31,326.31 | 0 |
| 27/11/2025 | $31,196.71 | $31,206.32 | $31,254.54 | $31,196.71 | 0 |
| 26/11/2025 | $31,180.25 | $31,107.42 | $31,215.45 | $31,097.66 | 0 |
| 25/11/2025 | $30,900.65 | $30,839.17 | $30,924.07 | $30,839.17 | 0 |
| 24/11/2025 | $30,604.35 | $30,507.59 | $30,614.51 | $30,467.29 | 0 |
| 21/11/2025 | $30,160.65 | $30,157.31 | $30,242.54 | $30,072.94 | 0 |
| 20/11/2025 | $29,906.55 | $30,113.07 | $30,157.49 | $29,898.54 | 0 |
| 19/11/2025 | $30,278.41 | $30,140.41 | $30,287.15 | $30,067.66 | 0 |
| 18/11/2025 | $30,036.46 | $29,994.68 | $30,140.38 | $29,928.96 | 0 |
| 17/11/2025 | $30,076.21 | $30,315.09 | $30,346.01 | $29,940.54 | 0 |
| 14/11/2025 | $30,326.46 | $30,337.10 | $30,375.46 | $30,269.12 | 0 |
| 13/11/2025 | $30,253.64 | $30,442.90 | $30,450.76 | $30,164.86 | 0 |
| 12/11/2025 | $30,827.58 | $30,763.40 | $30,863.31 | $30,763.40 | 0 |
| 11/11/2025 | $30,409.25 | $30,350.41 | $30,431.31 | $30,345.71 | 0 |
| 10/11/2025 | $30,316.63 | $30,207.92 | $30,354.20 | $30,203.60 | 0 |
| 07/11/2025 | $29,912.19 | $29,558.62 | $29,912.19 | $29,530.92 | 0 |
| 06/11/2025 | $29,868.59 | $29,871.39 | $29,923.48 | $29,815.10 | 0 |
| 05/11/2025 | $30,103.48 | $30,101.94 | $30,181.18 | $30,087.03 | 0 |
| 04/11/2025 | $29,777.82 | $29,970.06 | $29,970.38 | $29,749.46 | 0 |
| 03/11/2025 | $30,275.06 | $30,109.33 | $30,289.75 | $30,089.15 | 0 |
| 31/10/2025 | $30,260.74 | $30,140.01 | $30,302.97 | $30,125.76 | 0 |
| 30/10/2025 | $30,178.98 | $30,258.56 | $30,260.95 | $30,147.81 | 0 |
| 29/10/2025 | $30,144.78 | $30,322.92 | $30,326.46 | $30,051.25 | 0 |
| 28/10/2025 | $30,419.68 | $30,457.43 | $30,489.96 | $30,397.45 | 0 |
| 27/10/2025 | $30,275.76 | $30,237.73 | $30,275.76 | $30,207.89 | 0 |
| 24/10/2025 | $30,353.07 | $30,395.28 | $30,403.75 | $30,331.39 | 0 |
Graphs are not available, please refer to the detailed table