QS&P/TSX Venture Composite Index
Find a quote
S&P/TSX Venture Composite Index
579.33 Up 0.00 (0.00 %)
Delayed : 2024/07/26 17:00:26
- Previous close $579.33
- Opening $577.11
- Price Ask $568.81
- Price Bid $568.81
- Size Bid N/A
- Size Ask N/A
- Today High $579.95
- Today Low $574.95
- 52 Weeks High $629.65
- 52 Weeks Low $506.65
- Volume 20,544,808
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $579.33 | Down $ -0.33 | $579.33 | $579.33 | 0 |
| 03:59 PM | $579.66 | Up $0.37 | $579.66 | $579.15 | 0 |
| 03:58 PM | $579.29 | Up $0.32 | $579.29 | $578.95 | 0 |
| 03:57 PM | $578.97 | Up $0.28 | $579.06 | $578.82 | 0 |
| 03:56 PM | $578.69 | Down $ -0.61 | $579.19 | $578.67 | 0 |
| 03:55 PM | $579.30 | Down $ -0.10 | $579.37 | $579.11 | 0 |
| 03:54 PM | $579.40 | Up $0.14 | $579.40 | $579.20 | 0 |
| 03:53 PM | $579.26 | Up $0.04 | $579.26 | $579.03 | 0 |
| 03:52 PM | $579.22 | Up $0.07 | $579.26 | $579.15 | 0 |
| 03:51 PM | $579.15 | Down $ -0.28 | $579.45 | $579.13 | 0 |
| 03:50 PM | $579.43 | Up $0.05 | $579.51 | $579.43 | 0 |
| 03:49 PM | $579.38 | Up $0.00 | $579.39 | $579.28 | 0 |
| 03:48 PM | $579.38 | Up $0.00 | $579.46 | $579.38 | 0 |
| 03:47 PM | $579.38 | Up $0.09 | $579.38 | $579.29 | 0 |
| 03:46 PM | $579.29 | Up $0.11 | $579.35 | $579.29 | 0 |
| 03:45 PM | $579.18 | Up $0.09 | $579.18 | $579.12 | 0 |
| 03:44 PM | $579.09 | Down $ -0.05 | $579.10 | $579.09 | 0 |
| 03:43 PM | $579.14 | Up $0.31 | $579.14 | $578.89 | 0 |
| 03:42 PM | $578.83 | Up $0.01 | $578.92 | $578.83 | 0 |
| 03:41 PM | $578.82 | Down $ -0.14 | $578.87 | $578.82 | 0 |
| 03:40 PM | $578.96 | Down $ -0.04 | $579.02 | $578.93 | 0 |
| 03:39 PM | $579.00 | Down $ -0.19 | $579.08 | $579.00 | 0 |
| 03:38 PM | $579.19 | Up $0.01 | $579.19 | $579.16 | 0 |
| 03:37 PM | $579.18 | Up $0.05 | $579.24 | $579.18 | 0 |
| 03:36 PM | $579.13 | Up $0.01 | $579.13 | $579.10 | 0 |
| 03:35 PM | $579.12 | Down $ -0.47 | $579.59 | $579.12 | 0 |
| 03:34 PM | $579.59 | Down $ -0.17 | $579.70 | $579.59 | 0 |
| 03:33 PM | $579.76 | Up $0.01 | $579.76 | $579.76 | 0 |
| 03:32 PM | $579.75 | Down $ -0.18 | $579.95 | $579.75 | 0 |
| 03:31 PM | $579.93 | Up $0.14 | $579.93 | $579.79 | 0 |
| 03:30 PM | $579.79 | Down $ -0.11 | $579.88 | $579.74 | 0 |
| 03:29 PM | $579.90 | Up $0.06 | $579.90 | $579.86 | 0 |
| 03:28 PM | $579.84 | Up $0.79 | $579.84 | $579.14 | 0 |
| 03:27 PM | $579.05 | Down $ -0.01 | $579.08 | $579.05 | 0 |
| 03:26 PM | $579.06 | Up $0.01 | $579.06 | $579.02 | 0 |
| 03:25 PM | $579.05 | Up $0.06 | $579.05 | $578.99 | 0 |
| 03:24 PM | $578.99 | Up $0.23 | $578.99 | $578.78 | 0 |
| 03:23 PM | $578.76 | Up $0.02 | $578.79 | $578.76 | 0 |
| 03:22 PM | $578.74 | Up $0.20 | $578.76 | $578.60 | 0 |
| 03:21 PM | $578.54 | Up $0.30 | $578.54 | $578.45 | 0 |
| 03:20 PM | $578.24 | Up $0.43 | $578.24 | $577.81 | 0 |
| 03:19 PM | $577.81 | Down $ -0.17 | $577.84 | $577.74 | 0 |
| 03:18 PM | $577.98 | Down $ -0.14 | $578.11 | $577.98 | 0 |
| 03:17 PM | $578.12 | Down $ -0.16 | $578.22 | $578.12 | 0 |
| 03:16 PM | $578.28 | Down $ -0.12 | $578.40 | $578.28 | 0 |
| 03:15 PM | $578.40 | Down $ -0.02 | $578.40 | $578.30 | 0 |
| 03:14 PM | $578.42 | Up $0.02 | $578.42 | $578.40 | 0 |
| 03:13 PM | $578.40 | Up $0.14 | $578.40 | $578.25 | 0 |
| 03:12 PM | $578.26 | Down $ -0.21 | $578.49 | $578.26 | 0 |
| 03:11 PM | $578.47 | Down $ -0.04 | $578.59 | $578.47 | 0 |
| 03:10 PM | $578.51 | Down $ -0.02 | $578.53 | $578.51 | 0 |
| 03:09 PM | $578.53 | Up $0.06 | $578.53 | $578.40 | 0 |
| 03:08 PM | $578.47 | Down $ -0.14 | $578.53 | $578.47 | 0 |
| 03:07 PM | $578.61 | Down $ -0.08 | $578.61 | $578.59 | 0 |
| 03:06 PM | $578.69 | Down $ -0.05 | $578.72 | $578.67 | 0 |
| 03:05 PM | $578.74 | Up $0.18 | $578.74 | $578.63 | 0 |
| 03:04 PM | $578.56 | Down $ -0.04 | $578.60 | $578.56 | 0 |
| 03:03 PM | $578.60 | Up $0.27 | $578.60 | $578.29 | 0 |
| 03:02 PM | $578.33 | Down $ -0.10 | $578.46 | $578.33 | 0 |
| 03:01 PM | $578.43 | Up $0.05 | $578.43 | $578.39 | 0 |
| 03:00 PM | $578.38 | Down $ -0.03 | $578.41 | $578.38 | 0 |
| 02:59 PM | $578.41 | Down $ -0.05 | $578.44 | $578.41 | 0 |
| 02:58 PM | $578.46 | Up $0.03 | $578.46 | $578.42 | 0 |
| 02:57 PM | $578.43 | Up $0.00 | $578.43 | $578.43 | 0 |
| 02:56 PM | $578.43 | Up $0.10 | $578.46 | $578.37 | 0 |
| 02:55 PM | $578.33 | Up $0.10 | $578.33 | $578.15 | 0 |
| 02:54 PM | $578.23 | Up $0.08 | $578.23 | $578.15 | 0 |
| 02:53 PM | $578.15 | Down $ -0.04 | $578.18 | $578.15 | 0 |
| 02:52 PM | $578.19 | Up $0.02 | $578.22 | $578.17 | 0 |
| 02:51 PM | $578.17 | Down $ -0.04 | $578.26 | $578.17 | 0 |
| 02:50 PM | $578.21 | Up $0.02 | $578.21 | $578.16 | 0 |
| 02:49 PM | $578.19 | Down $ -0.25 | $578.24 | $578.13 | 0 |
| 02:48 PM | $578.44 | Down $ -0.01 | $578.58 | $578.44 | 0 |
| 02:47 PM | $578.45 | Up $0.01 | $578.45 | $578.45 | 0 |
| 02:46 PM | $578.44 | Up $0.00 | $578.44 | $578.44 | 0 |
| 02:45 PM | $578.44 | Up $0.00 | $578.44 | $578.42 | 0 |
| 02:44 PM | $578.44 | Down $ -0.03 | $578.44 | $578.42 | 0 |
| 02:43 PM | $578.47 | Up $0.05 | $578.48 | $578.41 | 0 |
| 02:42 PM | $578.42 | Down $ -0.02 | $578.44 | $578.34 | 0 |
| 02:41 PM | $578.44 | Down $ -0.12 | $578.48 | $578.38 | 0 |
| 02:40 PM | $578.56 | Down $ -0.10 | $578.61 | $578.56 | 0 |
| 02:39 PM | $578.66 | Up $0.16 | $578.73 | $578.52 | 0 |
| 02:38 PM | $578.50 | Up $0.17 | $578.50 | $578.48 | 0 |
| 02:37 PM | $578.33 | Up $0.01 | $578.33 | $578.31 | 0 |
| 02:36 PM | $578.32 | Down $ -0.04 | $578.36 | $578.32 | 0 |
| 02:35 PM | $578.36 | Up $0.01 | $578.36 | $578.32 | 0 |
| 02:34 PM | $578.35 | Down $ -0.08 | $578.39 | $578.35 | 0 |
| 02:33 PM | $578.43 | Down $ -0.02 | $578.45 | $578.42 | 0 |
| 02:32 PM | $578.45 | Down $ -0.03 | $578.48 | $578.43 | 0 |
| 02:31 PM | $578.48 | Up $0.01 | $578.48 | $578.45 | 0 |
| 02:30 PM | $578.47 | Down $ -0.15 | $578.62 | $578.47 | 0 |
| 02:29 PM | $578.62 | Down $ -0.01 | $578.64 | $578.59 | 0 |
| 02:28 PM | $578.63 | Down $ -0.13 | $578.80 | $578.63 | 0 |
| 02:27 PM | $578.76 | Up $0.04 | $578.76 | $578.72 | 0 |
| 02:26 PM | $578.72 | Down $ -0.04 | $578.76 | $578.72 | 0 |
| 02:25 PM | $578.76 | Up $0.00 | $578.76 | $578.76 | 0 |
| 02:24 PM | $578.76 | Down $ -0.08 | $578.79 | $578.70 | 0 |
| 02:23 PM | $578.84 | Up $0.09 | $578.84 | $578.77 | 0 |
| 02:22 PM | $578.75 | Up $0.05 | $578.75 | $578.75 | 0 |
| 02:21 PM | $578.70 | Down $ -0.05 | $578.75 | $578.70 | 0 |
| 02:20 PM | $578.75 | Up $0.04 | $578.78 | $578.71 | 0 |
| 02:19 PM | $578.71 | Down $ -0.02 | $578.71 | $578.70 | 0 |
| 02:18 PM | $578.73 | Up $0.00 | $578.73 | $578.68 | 0 |
| 02:17 PM | $578.73 | Down $ -0.03 | $578.76 | $578.71 | 0 |
| 02:16 PM | $578.76 | Up $0.01 | $578.79 | $578.75 | 0 |
| 02:15 PM | $578.75 | Up $0.03 | $578.75 | $578.69 | 0 |
| 02:14 PM | $578.72 | Down $ -0.01 | $578.72 | $578.65 | 0 |
| 02:13 PM | $578.73 | Up $0.08 | $578.73 | $578.62 | 0 |
| 02:12 PM | $578.65 | Up $0.31 | $578.65 | $578.34 | 0 |
| 02:11 PM | $578.34 | Up $0.13 | $578.34 | $578.28 | 0 |
| 02:10 PM | $578.21 | Up $0.15 | $578.21 | $578.08 | 0 |
| 02:09 PM | $578.06 | Down $ -0.16 | $578.22 | $578.06 | 0 |
| 02:08 PM | $578.22 | Up $0.22 | $578.22 | $578.08 | 0 |
| 02:07 PM | $578.00 | Up $0.06 | $578.00 | $577.96 | 0 |
| 02:06 PM | $577.94 | Up $0.07 | $577.95 | $577.82 | 0 |
| 02:05 PM | $577.87 | Up $0.02 | $577.87 | $577.84 | 0 |
| 02:04 PM | $577.85 | Up $0.05 | $577.85 | $577.83 | 0 |
| 02:03 PM | $577.80 | Up $0.02 | $577.80 | $577.75 | 0 |
| 02:02 PM | $577.78 | Down $ -0.06 | $577.84 | $577.78 | 0 |
| 02:01 PM | $577.84 | Up $0.31 | $577.84 | $577.78 | 0 |
| 02:00 PM | $577.53 | Down $ -0.02 | $577.60 | $577.53 | 0 |
| 01:59 PM | $577.55 | Up $0.00 | $577.55 | $577.53 | 0 |
| 01:58 PM | $577.55 | Down $ -0.10 | $577.65 | $577.55 | 0 |
| 01:57 PM | $577.65 | Up $0.07 | $577.65 | $577.60 | 0 |
| 01:56 PM | $577.58 | Up $0.02 | $577.58 | $577.56 | 0 |
| 01:55 PM | $577.56 | Down $ -0.71 | $578.27 | $577.56 | 0 |
| 01:54 PM | $578.27 | Up $0.08 | $578.27 | $578.26 | 0 |
| 01:53 PM | $578.19 | Up $0.14 | $578.19 | $578.05 | 0 |
| 01:52 PM | $578.05 | Up $0.22 | $578.05 | $577.82 | 0 |
| 01:51 PM | $577.83 | Up $0.32 | $577.83 | $577.51 | 0 |
| 01:50 PM | $577.51 | Down $ -0.09 | $577.67 | $577.51 | 0 |
| 01:49 PM | $577.60 | Down $ -0.09 | $577.66 | $577.60 | 0 |
| 01:48 PM | $577.69 | Up $0.02 | $577.69 | $577.65 | 0 |
| 01:47 PM | $577.67 | Up $0.02 | $577.67 | $577.65 | 0 |
| 01:46 PM | $577.65 | Down $ -0.09 | $577.78 | $577.65 | 0 |
| 01:45 PM | $577.74 | Up $0.14 | $577.74 | $577.58 | 0 |
| 01:44 PM | $577.60 | Down $ -0.02 | $577.62 | $577.60 | 0 |
| 01:43 PM | $577.62 | Up $0.02 | $577.62 | $577.60 | 0 |
| 01:42 PM | $577.60 | Down $ -0.05 | $577.62 | $577.60 | 0 |
| 01:41 PM | $577.65 | Down $ -0.03 | $577.68 | $577.63 | 0 |
| 01:40 PM | $577.68 | Up $0.06 | $577.68 | $577.62 | 0 |
| 01:39 PM | $577.62 | Down $ -0.19 | $577.81 | $577.62 | 0 |
| 01:38 PM | $577.81 | Down $ -0.12 | $577.81 | $577.78 | 0 |
| 01:37 PM | $577.93 | Up $0.00 | $577.96 | $577.93 | 0 |
| 01:36 PM | $577.93 | Down $ -0.03 | $577.93 | $577.91 | 0 |
| 01:35 PM | $577.96 | Down $ -0.13 | $578.00 | $577.96 | 0 |
| 01:34 PM | $578.09 | Up $0.01 | $578.09 | $578.00 | 0 |
| 01:33 PM | $578.08 | Down $ -0.18 | $578.26 | $578.08 | 0 |
| 01:32 PM | $578.26 | Down $ -0.04 | $578.32 | $578.21 | 0 |
| 01:31 PM | $578.30 | Down $ -0.06 | $578.37 | $578.30 | 0 |
| 01:30 PM | $578.36 | Up $0.13 | $578.36 | $578.25 | 0 |
| 01:29 PM | $578.23 | Up $0.01 | $578.23 | $578.22 | 0 |
| 01:28 PM | $578.22 | Up $0.02 | $578.22 | $578.13 | 0 |
| 01:27 PM | $578.20 | Up $0.07 | $578.20 | $578.13 | 0 |
| 01:26 PM | $578.13 | Up $0.08 | $578.13 | $578.08 | 0 |
| 01:25 PM | $578.05 | Up $0.11 | $578.06 | $578.04 | 0 |
| 01:24 PM | $577.94 | Down $ -0.21 | $577.94 | $577.86 | 0 |
| 01:23 PM | $578.15 | Down $ -0.01 | $578.16 | $578.15 | 0 |
| 01:22 PM | $578.16 | Up $0.09 | $578.16 | $578.09 | 0 |
| 01:21 PM | $578.07 | Up $0.02 | $578.07 | $578.00 | 0 |
| 01:20 PM | $578.05 | Up $0.17 | $578.07 | $577.87 | 0 |
| 01:19 PM | $577.88 | Down $ -0.11 | $578.10 | $577.88 | 0 |
| 01:18 PM | $577.99 | Down $ -0.03 | $577.99 | $577.95 | 0 |
| 01:17 PM | $578.02 | Down $ -0.12 | $578.08 | $577.98 | 0 |
| 01:16 PM | $578.14 | Up $0.05 | $578.14 | $578.04 | 0 |
| 01:15 PM | $578.09 | Up $0.06 | $578.09 | $578.03 | 0 |
| 01:14 PM | $578.03 | Up $0.04 | $578.03 | $577.99 | 0 |
| 01:13 PM | $577.99 | Up $0.03 | $578.02 | $577.96 | 0 |
| 01:12 PM | $577.96 | Up $0.04 | $577.98 | $577.92 | 0 |
| 01:11 PM | $577.92 | Up $0.17 | $577.92 | $577.82 | 0 |
| 01:10 PM | $577.75 | Up $0.00 | $577.78 | $577.75 | 0 |
| 01:09 PM | $577.75 | Down $ -0.44 | $578.15 | $577.75 | 0 |
| 01:08 PM | $578.19 | Down $ -0.07 | $578.26 | $578.19 | 0 |
| 01:07 PM | $578.26 | Up $0.04 | $578.26 | $578.22 | 0 |
| 01:06 PM | $578.22 | Down $ -0.03 | $578.24 | $578.22 | 0 |
| 01:05 PM | $578.25 | Up $0.15 | $578.25 | $578.10 | 0 |
| 01:04 PM | $578.10 | Up $0.02 | $578.10 | $578.08 | 0 |
| 01:03 PM | $578.08 | Down $ -0.03 | $578.08 | $578.08 | 0 |
| 01:02 PM | $578.11 | Up $0.09 | $578.17 | $578.11 | 0 |
| 01:01 PM | $578.02 | Down $ -0.10 | $578.05 | $578.02 | 0 |
| 01:00 PM | $578.12 | Up $0.02 | $578.12 | $578.12 | 0 |
| 12:59 PM | $578.10 | Down $ -0.03 | $578.15 | $578.10 | 0 |
| 12:58 PM | $578.13 | Up $0.04 | $578.13 | $578.12 | 0 |
| 12:57 PM | $578.09 | Up $0.07 | $578.09 | $578.00 | 0 |
| 12:56 PM | $578.02 | Down $ -0.05 | $578.08 | $578.02 | 0 |
| 12:55 PM | $578.07 | Down $ -0.08 | $578.15 | $578.07 | 0 |
| 12:54 PM | $578.15 | Up $0.00 | $578.18 | $578.15 | 0 |
| 12:53 PM | $578.15 | Up $0.03 | $578.15 | $578.13 | 0 |
| 12:52 PM | $578.12 | Down $ -0.08 | $578.30 | $578.12 | 0 |
| 12:51 PM | $578.20 | Up $0.02 | $578.20 | $578.19 | 0 |
| 12:50 PM | $578.18 | Up $0.02 | $578.18 | $578.13 | 0 |
| 12:49 PM | $578.16 | Down $ -0.06 | $578.17 | $578.16 | 0 |
| 12:48 PM | $578.22 | Down $ -0.05 | $578.24 | $578.22 | 0 |
| 12:47 PM | $578.27 | Down $ -0.02 | $578.29 | $578.27 | 0 |
| 12:46 PM | $578.29 | Down $ -0.09 | $578.29 | $578.26 | 0 |
| 12:45 PM | $578.38 | Down $ -0.03 | $578.38 | $578.32 | 0 |
| 12:44 PM | $578.41 | Up $0.00 | $578.43 | $578.41 | 0 |
| 12:43 PM | $578.41 | Up $0.00 | $578.41 | $578.40 | 0 |
| 12:42 PM | $578.41 | Down $ -0.17 | $578.41 | $578.41 | 0 |
| 12:41 PM | $578.58 | Up $0.01 | $578.59 | $578.58 | 0 |
| 12:40 PM | $578.57 | Up $0.04 | $578.58 | $578.54 | 0 |
| 12:39 PM | $578.53 | Down $ -0.05 | $578.53 | $578.52 | 0 |
| 12:38 PM | $578.58 | Up $0.17 | $578.58 | $578.36 | 0 |
| 12:37 PM | $578.41 | Down $ -0.52 | $578.99 | $578.41 | 0 |
| 12:36 PM | $578.93 | Down $ -0.16 | $578.93 | $578.89 | 0 |
| 12:35 PM | $579.09 | Down $ -0.02 | $579.09 | $579.02 | 0 |
| 12:34 PM | $579.11 | Down $ -0.02 | $579.15 | $579.11 | 0 |
| 12:33 PM | $579.13 | Up $0.01 | $579.13 | $579.11 | 0 |
| 12:32 PM | $579.12 | Up $0.08 | $579.12 | $579.08 | 0 |
| 12:31 PM | $579.04 | Up $0.10 | $579.04 | $578.94 | 0 |
| 12:30 PM | $578.94 | Up $0.00 | $578.94 | $578.89 | 0 |
| 12:29 PM | $578.94 | Up $0.10 | $578.94 | $578.84 | 0 |
| 12:28 PM | $578.84 | Up $0.03 | $578.84 | $578.84 | 0 |
| 12:27 PM | $578.81 | Up $0.27 | $578.81 | $578.56 | 0 |
| 12:26 PM | $578.54 | Down $ -0.12 | $578.66 | $578.54 | 0 |
| 12:25 PM | $578.66 | Up $0.08 | $578.66 | $578.57 | 0 |
| 12:24 PM | $578.58 | Up $0.04 | $578.58 | $578.54 | 0 |
| 12:23 PM | $578.54 | Down $ -0.03 | $578.59 | $578.54 | 0 |
| 12:22 PM | $578.57 | Down $ -0.05 | $578.57 | $578.57 | 0 |
| 12:21 PM | $578.62 | Up $0.03 | $578.65 | $578.61 | 0 |
| 12:20 PM | $578.59 | Up $0.02 | $578.59 | $578.58 | 0 |
| 12:19 PM | $578.57 | Down $ -0.09 | $578.66 | $578.57 | 0 |
| 12:18 PM | $578.66 | Down $ -0.01 | $578.73 | $578.66 | 0 |
| 12:17 PM | $578.67 | Down $ -0.06 | $578.73 | $578.67 | 0 |
| 12:16 PM | $578.73 | Down $ -0.02 | $578.75 | $578.70 | 0 |
| 12:15 PM | $578.75 | Down $ -0.08 | $578.83 | $578.75 | 0 |
| 12:14 PM | $578.83 | Up $0.06 | $578.86 | $578.77 | 0 |
| 12:13 PM | $578.77 | Up $0.10 | $578.77 | $578.70 | 0 |
| 12:12 PM | $578.67 | Up $0.55 | $578.67 | $578.39 | 0 |
| 12:11 PM | $578.12 | Down $ -0.15 | $578.29 | $578.12 | 0 |
| 12:10 PM | $578.27 | Down $ -0.05 | $578.32 | $578.27 | 0 |
| 12:09 PM | $578.32 | Up $0.37 | $578.35 | $577.92 | 0 |
| 12:08 PM | $577.95 | Down $ -0.04 | $578.01 | $577.95 | 0 |
| 12:07 PM | $577.99 | Up $0.08 | $577.99 | $577.94 | 0 |
| 12:06 PM | $577.91 | Down $ -0.01 | $577.92 | $577.83 | 0 |
| 12:05 PM | $577.92 | Down $ -0.05 | $578.02 | $577.92 | 0 |
| 12:04 PM | $577.97 | Up $0.04 | $577.97 | $577.92 | 0 |
| 12:03 PM | $577.93 | Down $ -0.03 | $577.96 | $577.93 | 0 |
| 12:02 PM | $577.96 | Up $0.53 | $577.96 | $577.43 | 0 |
| 12:01 PM | $577.43 | Up $0.10 | $577.43 | $577.33 | 0 |
| 12:00 PM | $577.33 | Down $ -0.06 | $577.39 | $577.33 | 0 |
| 11:59 AM | $577.39 | Up $0.04 | $577.47 | $577.39 | 0 |
| 11:58 AM | $577.35 | Down $ -0.02 | $577.37 | $577.35 | 0 |
| 11:57 AM | $577.37 | Up $0.03 | $577.38 | $577.34 | 0 |
| 11:56 AM | $577.34 | Up $0.04 | $577.34 | $577.30 | 0 |
| 11:55 AM | $577.30 | Up $0.19 | $577.34 | $577.12 | 0 |
| 11:54 AM | $577.11 | Down $ -0.09 | $577.20 | $577.11 | 0 |
| 11:53 AM | $577.20 | Up $0.05 | $577.23 | $577.20 | 0 |
| 11:52 AM | $577.15 | Down $ -0.09 | $577.24 | $577.15 | 0 |
| 11:51 AM | $577.24 | Up $0.03 | $577.24 | $577.20 | 0 |
| 11:50 AM | $577.21 | Down $ -0.25 | $577.21 | $577.19 | 0 |
| 11:49 AM | $577.46 | Down $ -0.03 | $577.49 | $577.40 | 0 |
| 11:48 AM | $577.49 | Up $0.13 | $577.64 | $577.36 | 0 |
| 11:47 AM | $577.36 | Down $ -0.03 | $577.37 | $577.34 | 0 |
| 11:46 AM | $577.39 | Down $ -0.05 | $577.39 | $577.33 | 0 |
| 11:45 AM | $577.44 | Up $0.12 | $577.47 | $577.29 | 0 |
| 11:44 AM | $577.32 | Down $ -0.05 | $577.35 | $577.32 | 0 |
| 11:43 AM | $577.37 | Up $0.01 | $577.37 | $577.34 | 0 |
| 11:42 AM | $577.36 | Down $ -0.03 | $577.36 | $577.32 | 0 |
| 11:41 AM | $577.39 | Up $0.04 | $577.39 | $577.38 | 0 |
| 11:40 AM | $577.35 | Up $0.76 | $577.35 | $577.17 | 0 |
| 11:39 AM | $576.59 | Up $0.04 | $576.59 | $576.55 | 0 |
| 11:38 AM | $576.55 | Up $0.01 | $576.58 | $576.55 | 0 |
| 11:37 AM | $576.54 | Up $0.00 | $576.57 | $576.52 | 0 |
| 11:36 AM | $576.54 | Up $0.02 | $576.62 | $576.52 | 0 |
| 11:35 AM | $576.52 | Down $ -0.30 | $576.76 | $576.52 | 0 |
| 11:34 AM | $576.82 | Down $ -0.20 | $577.11 | $576.82 | 0 |
| 11:33 AM | $577.02 | Up $0.01 | $577.03 | $577.00 | 0 |
| 11:32 AM | $577.01 | Down $ -0.02 | $577.02 | $576.98 | 0 |
| 11:31 AM | $577.03 | Down $ -0.05 | $577.06 | $577.03 | 0 |
| 11:30 AM | $577.08 | Down $ -0.66 | $577.15 | $577.08 | 0 |
| 11:29 AM | $577.74 | Down $ -0.16 | $577.90 | $577.74 | 0 |
| 11:28 AM | $577.90 | Up $0.03 | $577.90 | $577.88 | 0 |
| 11:27 AM | $577.87 | Up $0.11 | $577.87 | $577.76 | 0 |
| 11:26 AM | $577.76 | Up $0.01 | $577.80 | $577.76 | 0 |
| 11:25 AM | $577.75 | Down $ -0.18 | $577.79 | $577.75 | 0 |
| 11:24 AM | $577.93 | Up $0.01 | $577.93 | $577.90 | 0 |
| 11:23 AM | $577.92 | Up $0.00 | $577.96 | $577.87 | 0 |
| 11:22 AM | $577.92 | Up $0.04 | $577.95 | $577.90 | 0 |
| 11:21 AM | $577.88 | Up $0.06 | $577.88 | $577.84 | 0 |
| 11:20 AM | $577.82 | Up $0.03 | $577.85 | $577.78 | 0 |
| 11:19 AM | $577.79 | Up $0.09 | $577.79 | $577.75 | 0 |
| 11:18 AM | $577.70 | Up $0.04 | $577.75 | $577.65 | 0 |
| 11:17 AM | $577.66 | Down $ -0.05 | $577.75 | $577.55 | 0 |
| 11:16 AM | $577.71 | Down $ -0.27 | $577.93 | $577.71 | 0 |
| 11:15 AM | $577.98 | Down $ -0.14 | $578.12 | $577.95 | 0 |
| 11:14 AM | $578.12 | Up $0.12 | $578.12 | $578.00 | 0 |
| 11:13 AM | $578.00 | Up $0.00 | $578.04 | $578.00 | 0 |
| 11:12 AM | $578.00 | Down $ -0.01 | $578.00 | $578.00 | 0 |
| 11:11 AM | $578.01 | Up $0.01 | $578.01 | $577.93 | 0 |
| 11:10 AM | $578.00 | Up $0.04 | $578.16 | $578.00 | 0 |
| 11:09 AM | $577.96 | Down $ -0.09 | $578.02 | $577.96 | 0 |
| 11:08 AM | $578.05 | Down $ -0.11 | $578.15 | $578.05 | 0 |
| 11:07 AM | $578.16 | Down $ -0.16 | $578.29 | $578.15 | 0 |
| 11:06 AM | $578.32 | Up $0.16 | $578.32 | $578.17 | 0 |
| 11:05 AM | $578.16 | Up $0.04 | $578.16 | $578.12 | 0 |
| 11:04 AM | $578.12 | Up $0.36 | $578.13 | $577.80 | 0 |
| 11:03 AM | $577.76 | Down $ -0.04 | $577.83 | $577.76 | 0 |
| 11:02 AM | $577.80 | Up $0.06 | $577.80 | $577.77 | 0 |
| 11:01 AM | $577.74 | Up $0.26 | $577.74 | $577.36 | 0 |
| 11:00 AM | $577.48 | Up $0.26 | $577.48 | $577.22 | 0 |
| 10:59 AM | $577.22 | Down $ -0.30 | $577.48 | $577.22 | 0 |
| 10:58 AM | $577.52 | Up $0.10 | $577.52 | $577.08 | 0 |
| 10:57 AM | $577.42 | Up $0.33 | $577.42 | $577.09 | 0 |
| 10:56 AM | $577.09 | Down $ -0.01 | $577.13 | $577.09 | 0 |
| 10:55 AM | $577.10 | Down $ -0.08 | $577.18 | $577.10 | 0 |
| 10:54 AM | $577.18 | Up $0.29 | $577.22 | $577.18 | 0 |
| 10:53 AM | $576.89 | Up $0.00 | $576.89 | $576.66 | 0 |
| 10:52 AM | $576.89 | Down $ -0.27 | $577.20 | $576.89 | 0 |
| 10:51 AM | $577.16 | Up $0.21 | $577.16 | $577.01 | 0 |
| 10:50 AM | $576.95 | Down $ -0.42 | $577.36 | $576.95 | 0 |
| 10:49 AM | $577.37 | Up $0.06 | $577.37 | $577.32 | 0 |
| 10:48 AM | $577.31 | Up $0.10 | $577.31 | $577.22 | 0 |
| 10:47 AM | $577.21 | Up $0.08 | $577.21 | $577.12 | 0 |
| 10:46 AM | $577.13 | Up $0.07 | $577.13 | $577.00 | 0 |
| 10:45 AM | $577.06 | Down $ -0.10 | $577.19 | $577.06 | 0 |
| 10:44 AM | $577.16 | Up $0.22 | $577.16 | $576.96 | 0 |
| 10:43 AM | $576.94 | Up $0.61 | $576.94 | $576.87 | 0 |
| 10:42 AM | $576.33 | Up $0.21 | $576.33 | $576.05 | 0 |
| 10:41 AM | $576.12 | Down $ -0.01 | $576.16 | $576.12 | 0 |
| 10:40 AM | $576.13 | Down $ -0.03 | $576.16 | $576.13 | 0 |
| 10:39 AM | $576.16 | Up $0.14 | $576.16 | $576.02 | 0 |
| 10:38 AM | $576.02 | Up $0.42 | $576.02 | $575.56 | 0 |
| 10:37 AM | $575.60 | Down $ -0.06 | $575.60 | $575.59 | 0 |
| 10:36 AM | $575.66 | Down $ -0.16 | $575.84 | $575.66 | 0 |
| 10:35 AM | $575.82 | Down $ -0.08 | $575.94 | $575.82 | 0 |
| 10:34 AM | $575.90 | Up $0.95 | $575.90 | $575.16 | 0 |
| 10:33 AM | $574.95 | Down $ -0.31 | $575.19 | $574.95 | 0 |
| 10:32 AM | $575.26 | Down $ -0.88 | $576.03 | $575.26 | 0 |
| 10:31 AM | $576.14 | Down $ -0.12 | $576.25 | $576.13 | 0 |
| 10:30 AM | $576.26 | Down $ -0.21 | $576.47 | $576.26 | 0 |
| 10:29 AM | $576.47 | Up $0.83 | $576.47 | $575.65 | 0 |
| 10:28 AM | $575.64 | Up $0.01 | $575.67 | $575.62 | 0 |
| 10:27 AM | $575.63 | Down $ -0.09 | $575.77 | $575.63 | 0 |
| 10:26 AM | $575.72 | Down $ -0.07 | $575.72 | $575.72 | 0 |
| 10:25 AM | $575.79 | Down $ -0.23 | $576.02 | $575.79 | 0 |
| 10:24 AM | $576.02 | Down $ -0.39 | $576.40 | $576.00 | 0 |
| 10:23 AM | $576.41 | Up $0.05 | $576.43 | $576.41 | 0 |
| 10:22 AM | $576.36 | Up $0.25 | $576.36 | $576.15 | 0 |
| 10:21 AM | $576.11 | Up $0.02 | $576.11 | $576.03 | 0 |
| 10:20 AM | $576.09 | Up $0.02 | $576.15 | $576.08 | 0 |
| 10:19 AM | $576.07 | Down $ -0.09 | $576.20 | $576.07 | 0 |
| 10:18 AM | $576.16 | Down $ -0.11 | $576.23 | $576.16 | 0 |
| 10:17 AM | $576.27 | Down $ -0.20 | $576.49 | $576.27 | 0 |
| 10:16 AM | $576.47 | Down $ -0.03 | $576.56 | $576.47 | 0 |
| 10:15 AM | $576.50 | Down $ -0.13 | $576.55 | $576.50 | 0 |
| 10:14 AM | $576.63 | Down $ -0.38 | $576.63 | $576.62 | 0 |
| 10:13 AM | $577.01 | Up $0.04 | $577.01 | $576.90 | 0 |
| 10:12 AM | $576.97 | Up $0.17 | $576.97 | $576.86 | 0 |
| 10:11 AM | $576.80 | Up $0.03 | $577.00 | $576.80 | 0 |
| 10:10 AM | $576.77 | Up $0.24 | $576.77 | $576.45 | 0 |
| 10:09 AM | $576.53 | Down $ -0.62 | $576.74 | $576.53 | 0 |
| 10:08 AM | $577.15 | Down $ -0.16 | $577.31 | $577.15 | 0 |
| 10:07 AM | $577.31 | Up $0.50 | $577.31 | $576.77 | 0 |
| 10:06 AM | $576.81 | Down $ -0.40 | $577.24 | $576.81 | 0 |
| 10:05 AM | $577.21 | Down $ -0.02 | $577.21 | $577.13 | 0 |
| 10:04 AM | $577.23 | Up $0.15 | $577.23 | $577.02 | 0 |
| 10:03 AM | $577.08 | Up $0.06 | $577.08 | $576.99 | 0 |
| 10:02 AM | $577.02 | Up $0.33 | $577.03 | $576.80 | 0 |
| 10:01 AM | $576.69 | Down $ -0.13 | $576.83 | $576.68 | 0 |
| 10:00 AM | $576.82 | Up $0.14 | $576.82 | $576.68 | 0 |
| 09:59 AM | $576.68 | Up $0.04 | $576.68 | $576.61 | 0 |
| 09:58 AM | $576.64 | Down $ -0.10 | $576.67 | $576.61 | 0 |
| 09:57 AM | $576.74 | Up $0.03 | $576.76 | $576.74 | 0 |
| 09:56 AM | $576.71 | Down $ -0.13 | $576.86 | $576.70 | 0 |
| 09:55 AM | $576.84 | Down $ -0.47 | $577.39 | $576.66 | 0 |
| 09:54 AM | $577.31 | Down $ -0.07 | $577.46 | $577.31 | 0 |
| 09:53 AM | $577.38 | Down $ -0.04 | $577.56 | $577.38 | 0 |
| 09:52 AM | $577.42 | Up $0.19 | $577.42 | $577.19 | 0 |
| 09:51 AM | $577.23 | Up $0.19 | $577.23 | $577.05 | 0 |
| 09:50 AM | $577.04 | Down $ -0.08 | $577.12 | $576.95 | 0 |
| 09:49 AM | $577.12 | Down $ -0.16 | $577.26 | $577.12 | 0 |
| 09:48 AM | $577.28 | Up $0.19 | $577.28 | $577.03 | 0 |
| 09:47 AM | $577.09 | Down $ -0.35 | $577.31 | $577.09 | 0 |
| 09:46 AM | $577.44 | Down $ -0.03 | $577.59 | $577.44 | 0 |
| 09:45 AM | $577.47 | Up $0.40 | $577.47 | $577.07 | 0 |
| 09:44 AM | $577.07 | Up $0.60 | $577.07 | $576.44 | 0 |
| 09:43 AM | $576.47 | Up $0.06 | $576.48 | $576.41 | 0 |
| 09:42 AM | $576.41 | Down $ -0.30 | $576.41 | $576.34 | 0 |
| 09:41 AM | $576.71 | Down $ -0.27 | $576.88 | $576.62 | 0 |
| 09:40 AM | $576.98 | Down $ -0.48 | $577.33 | $576.98 | 0 |
| 09:39 AM | $577.46 | Up $0.06 | $577.50 | $577.40 | 0 |
| 09:38 AM | $577.40 | Down $ -0.09 | $577.43 | $577.37 | 0 |
| 09:37 AM | $577.49 | Up $0.16 | $577.49 | $577.35 | 0 |
| 09:36 AM | $577.33 | Down $ -0.02 | $577.42 | $577.26 | 0 |
| 09:35 AM | $577.35 | Down $ -0.01 | $577.43 | $577.35 | 0 |
| 09:34 AM | $577.36 | Up $0.07 | $577.37 | $577.29 | 0 |
| 09:33 AM | $577.29 | Up $0.28 | $577.29 | $576.97 | 0 |
| 09:32 AM | $577.01 | Down $ -0.26 | $577.19 | $577.01 | 0 |
| 09:31 AM | $577.27 | Down $ -0.21 | $577.65 | $577.27 | 0 |
| 09:30 AM | $577.48 | Up $3.84 | $577.48 | $576.96 | 0 |
| Previous close | $573.64 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26-07-2024 | $579.33 | $577.39 | $579.95 | $577.33 | 0 |
| 25-07-2024 | $573.64 | $570.06 | $573.64 | $570.06 | 0 |
| 24-07-2024 | $576.92 | $583.74 | $583.78 | $576.92 | 0 |
| 23-07-2024 | $583.44 | $581.71 | $583.90 | $581.42 | 0 |
| 22-07-2024 | $582.05 | $579.32 | $583.02 | $578.91 | 0 |
| 19-07-2024 | $580.09 | $578.30 | $580.09 | $577.62 | 0 |
| 18-07-2024 | $578.85 | $582.37 | $582.80 | $577.47 | 0 |
| 17-07-2024 | $588.17 | $592.49 | $592.60 | $587.93 | 0 |
| 16-07-2024 | $599.14 | $600.15 | $600.76 | $598.80 | 0 |
| 15-07-2024 | $594.55 | $597.10 | $597.27 | $593.16 | 0 |
| 12-07-2024 | $593.70 | $590.62 | $593.80 | $589.43 | 0 |
| 11-07-2024 | $586.55 | $586.51 | $587.94 | $586.07 | 0 |
| 10-07-2024 | $583.26 | $581.45 | $583.26 | $580.39 | 0 |
| 09-07-2024 | $575.57 | $576.42 | $576.71 | $574.47 | 0 |
| 08-07-2024 | $578.06 | $579.14 | $579.56 | $577.88 | 0 |
| 05-07-2024 | $585.76 | $584.43 | $585.84 | $583.40 | 0 |
| 04-07-2024 | $579.88 | $575.30 | $579.88 | $575.30 | 0 |
| 03-07-2024 | $576.27 | $576.38 | $577.47 | $575.63 | 0 |
| 02-07-2024 | $566.76 | $566.70 | $568.38 | $565.94 | 0 |
| 28-06-2024 | $569.82 | $569.20 | $570.34 | $568.32 | 0 |
| 27-06-2024 | $570.55 | $569.35 | $570.55 | $568.64 | 0 |
| 26-06-2024 | $565.58 | $565.80 | $567.28 | $562.50 | 0 |
| 25-06-2024 | $564.57 | $563.55 | $564.57 | $562.05 | 0 |
| 24-06-2024 | $563.81 | $566.95 | $567.09 | $563.81 | 0 |
| 21-06-2024 | $570.71 | $564.48 | $570.71 | $563.98 | 0 |
| 20-06-2024 | $572.43 | $571.48 | $572.43 | $569.23 | 0 |
| 19-06-2024 | $571.88 | $574.39 | $574.69 | $571.45 | 0 |
| 18-06-2024 | $575.63 | $575.85 | $576.01 | $574.68 | 0 |
| 17-06-2024 | $572.93 | $571.16 | $574.13 | $570.92 | 0 |
| 14-06-2024 | $574.09 | $571.98 | $574.09 | $571.82 | 0 |
Graphs are not available, please refer to the detailed table