Print

Quotes and Market Data

Find a quote

BROOKFIELD ASSET MANAGEMENT LTD

82.55 Up 1.73 (2.10 %)

Delayed : 2025/09/18 17:40:00

  • Previous close $80.82
  • Opening $81.27
  • Price Ask $82.54
  • Price Bid $82.54
  • Size Bid 1
  • Size Ask 1
  • Today High $83.50
  • Today Low $81.17
  • 52 Weeks High $90.24
  • 52 Weeks Low $59.16
  • Volume 1,505,466

Intraday history

Hour Last Change High Low Volume
04:00 PM $82.55 Down $ -0.01 $82.55 $82.55 972,400
03:59 PM $82.56 Up $0.02 $82.56 $82.53 11,500
03:58 PM $82.55 Up $0.03 $82.55 $82.49 5,100
03:57 PM $82.52 Down $ -0.06 $82.58 $82.52 9,500
03:56 PM $82.58 Up $0.01 $82.62 $82.57 10,400
03:55 PM $82.57 Up $0.04 $82.60 $82.44 15,400
03:54 PM $82.53 Up $0.08 $82.53 $82.46 3,200
03:53 PM $82.45 Down $ -0.03 $82.48 $82.44 6,100
03:52 PM $82.48 Up $0.02 $82.49 $82.46 3,200
03:51 PM $82.46 Up $0.00 $82.49 $82.45 5,100
03:50 PM $82.46 Down $ -0.04 $82.49 $82.41 9,100
03:49 PM $82.50 Up $0.05 $82.50 $82.45 2,700
03:48 PM $82.45 Down $ -0.03 $82.49 $82.44 2,900
03:47 PM $82.48 Down $ -0.04 $82.53 $82.48 2,100
03:46 PM $82.52 Up $0.00 $82.53 $82.51 2,500
03:45 PM $82.52 Down $ -0.01 $82.53 $82.52 2,100
03:44 PM $82.53 Up $0.01 $82.53 $82.50 1,900
03:43 PM $82.52 Up $0.03 $82.52 $82.49 1,700
03:42 PM $82.49 Down $ -0.04 $82.53 $82.49 2,100
03:41 PM $82.53 Down $ -0.04 $82.58 $82.53 2,200
03:40 PM $82.57 Up $0.05 $82.57 $82.53 3,200
03:39 PM $82.52 Up $0.03 $82.52 $82.49 1,100
03:38 PM $82.49 Down $ -0.02 $82.53 $82.48 1,800
03:37 PM $82.51 Down $ -0.04 $82.56 $82.51 1,900
03:36 PM $82.55 Down $ -0.01 $82.58 $82.55 2,500
03:35 PM $82.56 Up $0.02 $82.57 $82.54 2,100
03:34 PM $82.54 Down $ -0.01 $82.56 $82.54 1,200
03:33 PM $82.55 Down $ -0.07 $82.62 $82.55 2,200
03:32 PM $82.62 Up $0.01 $82.62 $82.62 1,500
03:31 PM $82.61 Up $0.01 $82.62 $82.61 2,200
03:30 PM $82.60 Up $0.03 $82.60 $82.60 400
03:29 PM $82.57 Down $ -0.03 $82.61 $82.57 1,300
03:28 PM $82.60 Down $ -0.02 $82.60 $82.58 1,000
03:27 PM $82.62 Up $0.02 $82.62 $82.58 2,200
03:26 PM $82.60 Up $0.00 $82.62 $82.58 1,600
03:25 PM $82.60 Up $0.03 $82.61 $82.58 1,300
03:24 PM $82.57 Up $0.04 $82.57 $82.53 1,000
03:23 PM $82.53 Down $ -0.02 $82.55 $82.53 1,200
03:22 PM $82.55 Down $ -0.02 $82.55 $82.55 500
03:21 PM $82.57 Down $ -0.02 $82.59 $82.57 1,900
03:20 PM $82.59 Down $ -0.04 $82.63 $82.59 2,000
03:19 PM $82.63 Down $ -0.01 $82.64 $82.63 1,200
03:18 PM $82.64 Up $0.00 $82.64 $82.62 2,100
03:17 PM $82.64 Up $0.05 $82.65 $82.59 2,500
03:16 PM $82.59 Down $ -0.03 $82.61 $82.59 600
03:15 PM $82.62 Up $0.00 $82.67 $82.62 1,800
03:14 PM $82.62 Up $0.07 $82.63 $82.56 2,200
03:13 PM $82.55 Down $ -0.04 $82.61 $82.55 2,200
03:12 PM $82.59 Down $ -0.04 $82.62 $82.59 1,500
03:11 PM $82.63 Down $ -0.10 $82.71 $82.63 1,400
03:10 PM $82.73 Down $ -0.11 $82.85 $82.73 1,700
03:09 PM $82.85 Down $ -0.03 $82.87 $82.85 1,000
03:08 PM $82.88 Down $ -0.04 $82.91 $82.88 600
03:07 PM $82.92 Up $0.00 $82.92 $82.89 2,000
03:06 PM $82.92 Up $0.01 $82.93 $82.91 2,300
03:05 PM $82.91 Up $0.00 $82.92 $82.91 600
03:04 PM $82.91 Up $0.01 $82.93 $82.91 1,200
03:03 PM $82.90 Up $0.02 $82.91 $82.88 2,200
03:02 PM $82.88 Down $ -0.02 $82.91 $82.88 2,400
03:01 PM $82.90 Up $0.02 $82.90 $82.90 900
03:00 PM $82.88 Up $0.01 $82.88 $82.86 600
02:59 PM $82.87 Up $0.03 $82.87 $82.83 3,300
02:58 PM $82.84 Down $ -0.01 $82.86 $82.84 1,100
02:57 PM $82.85 Down $ -0.03 $82.89 $82.84 3,000
02:56 PM $82.88 Up $0.01 $82.88 $82.88 600
02:55 PM $82.87 Up $0.02 $82.87 $82.86 400
02:54 PM $82.85 Down $ -0.01 $82.87 $82.85 1,400
02:53 PM $82.86 Up $0.03 $82.86 $82.84 2,700
02:52 PM $82.83 Up $0.01 $82.83 $82.81 1,700
02:51 PM $82.82 Up $0.01 $82.82 $82.82 800
02:50 PM $82.81 Up $0.00 $82.81 $82.81 100
02:49 PM $82.81 Up $0.01 $82.81 $82.79 2,100
02:48 PM $82.80 Up $0.00 $82.81 $82.80 300
02:47 PM $82.80 Up $0.03 $82.80 $82.78 900
02:46 PM $82.77 Up $0.07 $82.77 $82.70 1,700
02:45 PM $82.70 Up $0.03 $82.70 $82.68 1,800
02:44 PM $82.68 Down $ -0.05 $82.72 $82.67 2,900
02:43 PM $82.72 Down $ -0.03 $82.74 $82.72 1,100
02:42 PM $82.75 Down $ -0.02 $82.77 $82.75 1,300
02:40 PM $82.77 Up $0.01 $82.78 $82.77 1,300
02:40 PM $82.77 Up $0.00 $82.78 $82.77 0
02:39 PM $82.76 Down $ -0.02 $82.78 $82.76 700
02:38 PM $82.78 Down $ -0.04 $82.81 $82.78 1,100
02:37 PM $82.82 Down $ -0.03 $82.83 $82.82 200
02:36 PM $82.85 Up $0.02 $82.85 $82.84 600
02:35 PM $82.83 Up $0.01 $82.86 $82.81 1,500
02:34 PM $82.82 Down $ -0.03 $82.84 $82.79 1,700
02:33 PM $82.85 Down $ -0.05 $82.87 $82.85 500
02:32 PM $82.90 Down $ -0.03 $82.90 $82.87 1,300
02:31 PM $82.93 Up $0.05 $82.93 $82.89 1,600
02:30 PM $82.88 Up $0.03 $82.88 $82.85 1,200
02:29 PM $82.85 Up $0.00 $82.85 $82.85 300
02:28 PM $82.84 Down $ -0.05 $82.91 $82.84 2,200
02:27 PM $82.89 Down $ -0.02 $82.93 $82.89 1,300
02:26 PM $82.91 Up $0.06 $82.93 $82.85 2,000
02:25 PM $82.85 Up $0.01 $82.85 $82.85 100
02:24 PM $82.84 Up $0.03 $82.84 $82.82 1,100
02:23 PM $82.81 Down $ -0.05 $82.83 $82.80 1,000
02:22 PM $82.86 Down $ -0.03 $82.88 $82.86 800
02:21 PM $82.89 Up $0.00 $82.90 $82.89 900
02:20 PM $82.89 Down $ -0.05 $82.90 $82.87 1,300
02:18 PM $82.94 Up $0.04 $82.94 $82.90 1,200
02:18 PM $82.94 Up $0.00 $82.94 $82.90 0
02:17 PM $82.90 Up $0.02 $82.92 $82.90 1,200
02:16 PM $82.88 Up $0.02 $82.89 $82.88 1,000
02:15 PM $82.86 Up $0.02 $82.86 $82.84 1,300
02:14 PM $82.84 Up $0.01 $82.84 $82.83 500
02:13 PM $82.83 Up $0.02 $82.83 $82.80 900
02:12 PM $82.81 Down $ -0.02 $82.81 $82.81 200
02:11 PM $82.83 Down $ -0.03 $82.85 $82.83 1,100
02:10 PM $82.86 Up $0.00 $82.88 $82.84 2,400
02:09 PM $82.86 Up $0.02 $82.87 $82.86 800
02:08 PM $82.85 Down $0.00 $82.85 $82.84 800
02:07 PM $82.85 Down $ -0.01 $82.86 $82.85 500
02:06 PM $82.86 Up $0.03 $82.86 $82.84 1,000
02:05 PM $82.83 Up $0.02 $82.83 $82.83 300
02:04 PM $82.81 Up $0.00 $82.81 $82.81 100
02:03 PM $82.81 Up $0.00 $82.81 $82.79 600
02:02 PM $82.81 Down $ -0.01 $82.81 $82.81 200
02:01 PM $82.82 Down $ -0.04 $82.86 $82.82 700
02:00 PM $82.86 Up $0.02 $82.86 $82.82 800
01:59 PM $82.84 Up $0.05 $82.84 $82.82 900
01:58 PM $82.79 Down $ -0.02 $82.80 $82.79 700
01:57 PM $82.81 Up $0.00 $82.81 $82.81 300
01:56 PM $82.81 Down $ -0.06 $82.84 $82.81 700
01:55 PM $82.87 Up $0.00 $82.88 $82.86 300
01:54 PM $82.87 Up $0.00 $82.89 $82.87 1,000
01:53 PM $82.87 Down $ -0.02 $82.89 $82.85 1,300
01:52 PM $82.89 Up $0.05 $82.89 $82.85 600
01:51 PM $82.84 Up $0.04 $82.84 $82.82 1,200
01:50 PM $82.80 Down $ -0.04 $82.83 $82.80 400
01:49 PM $82.84 Up $0.01 $82.86 $82.84 1,600
01:48 PM $82.83 Up $0.00 $82.83 $82.82 300
01:46 PM $82.83 Down $ -0.02 $82.84 $82.81 1,000
01:46 PM $82.83 Up $0.00 $82.84 $82.81 0
01:45 PM $82.84 Down $ -0.02 $82.85 $82.84 500
01:44 PM $82.86 Up $0.00 $82.86 $82.86 700
01:43 PM $82.86 Up $0.01 $82.86 $82.86 200
01:42 PM $82.85 Up $0.08 $82.85 $82.79 1,100
01:41 PM $82.77 Down $ -0.06 $82.80 $82.77 700
01:40 PM $82.83 Down $ -0.02 $82.83 $82.83 600
01:39 PM $82.85 Up $0.03 $82.85 $82.84 1,200
01:38 PM $82.82 Up $0.02 $82.83 $82.80 2,300
01:37 PM $82.80 Up $0.05 $82.80 $82.79 700
01:36 PM $82.75 Down $0.00 $82.80 $82.74 1,900
01:35 PM $82.76 Down $ -0.04 $82.76 $82.75 500
01:34 PM $82.79 Down $ -0.02 $82.82 $82.79 1,700
01:33 PM $82.81 Down $ -0.02 $82.81 $82.81 700
01:32 PM $82.83 Up $0.03 $82.83 $82.83 100
01:30 PM $82.80 Up $0.00 $82.80 $82.78 1,100
01:30 PM $82.80 Up $0.00 $82.80 $82.78 0
01:29 PM $82.80 Up $0.01 $82.82 $82.80 1,100
01:28 PM $82.79 Up $0.00 $82.79 $82.78 400
01:27 PM $82.79 Down $ -0.06 $82.82 $82.79 700
01:26 PM $82.85 Up $0.07 $82.85 $82.75 3,100
01:25 PM $82.78 Down $ -0.04 $82.82 $82.78 400
01:24 PM $82.82 Down $ -0.01 $82.82 $82.82 200
01:23 PM $82.83 Down $ -0.01 $82.85 $82.83 1,000
01:22 PM $82.84 Down $ -0.02 $82.84 $82.84 600
01:21 PM $82.86 Down $ -0.02 $82.86 $82.85 700
01:20 PM $82.88 Down $ -0.02 $82.88 $82.88 200
01:19 PM $82.90 Down $ -0.01 $82.92 $82.90 300
01:18 PM $82.91 Down $ -0.03 $82.93 $82.91 600
01:17 PM $82.94 Down $ -0.08 $83.00 $82.94 600
01:16 PM $83.02 Up $0.03 $83.04 $83.01 1,300
01:15 PM $82.99 Down $ -0.01 $83.00 $82.98 3,700
01:14 PM $83.00 Down $ -0.02 $83.00 $83.00 400
01:13 PM $83.02 Down $ -0.01 $83.03 $83.02 1,200
01:12 PM $83.03 Up $0.01 $83.03 $83.03 100
01:11 PM $83.02 Up $0.01 $83.02 $83.02 200
01:10 PM $83.01 Down $ -0.02 $83.04 $83.01 600
01:09 PM $83.03 Up $0.04 $83.04 $83.00 700
01:08 PM $82.99 Down $ -0.01 $83.00 $82.98 1,300
01:07 PM $83.00 Up $0.01 $83.03 $83.00 900
01:06 PM $82.99 Down $ -0.02 $83.02 $82.99 900
01:05 PM $83.01 Up $0.02 $83.01 $83.00 800
01:04 PM $82.99 Up $0.00 $83.01 $82.99 1,400
01:03 PM $82.99 Down $ -0.03 $83.05 $82.98 900
01:02 PM $83.02 Down $ -0.02 $83.05 $83.02 1,100
01:01 PM $83.04 Up $0.05 $83.04 $83.01 600
01:00 PM $82.99 Down $ -0.03 $83.00 $82.99 300
12:59 PM $83.02 Down $ -0.01 $83.04 $83.02 900
12:58 PM $83.03 Down $ -0.02 $83.04 $83.02 700
12:57 PM $83.05 Up $0.05 $83.05 $83.02 400
12:56 PM $83.00 Down $ -0.03 $83.03 $83.00 300
12:55 PM $83.03 Down $ -0.05 $83.05 $83.03 1,100
12:54 PM $83.08 Down $ -0.03 $83.09 $83.08 500
12:53 PM $83.11 Up $0.00 $83.11 $83.11 400
12:52 PM $83.11 Up $0.05 $83.12 $83.09 1,600
12:51 PM $83.06 Down $ -0.05 $83.08 $83.06 1,400
12:50 PM $83.11 Up $0.01 $83.11 $83.11 600
12:49 PM $83.10 Up $0.02 $83.10 $83.09 400
12:48 PM $83.08 Up $0.00 $83.08 $83.08 400
12:47 PM $83.08 Up $0.01 $83.08 $83.05 1,000
12:46 PM $83.07 Down $ -0.02 $83.08 $83.07 300
12:45 PM $83.09 Down $ -0.02 $83.12 $83.09 1,100
12:44 PM $83.11 Down $ -0.02 $83.12 $83.11 500
12:43 PM $83.13 Up $0.03 $83.13 $83.12 400
12:42 PM $83.10 Down $ -0.03 $83.13 $83.10 900
12:41 PM $83.13 Up $0.06 $83.13 $83.10 900
12:40 PM $83.07 Down $ -0.03 $83.08 $83.07 700
12:39 PM $83.10 Up $0.01 $83.10 $83.08 200
12:38 PM $83.09 Up $0.00 $83.09 $83.07 300
12:37 PM $83.09 Down $ -0.03 $83.10 $83.09 800
12:36 PM $83.12 Up $0.04 $83.13 $83.09 1,200
12:35 PM $83.08 Up $0.03 $83.08 $83.03 1,100
12:34 PM $83.05 Up $0.02 $83.05 $83.02 600
12:33 PM $83.03 Up $0.00 $83.03 $83.00 600
12:32 PM $83.03 Up $0.01 $83.04 $83.03 500
12:31 PM $83.02 Down $ -0.01 $83.02 $83.02 400
12:30 PM $83.03 Down $ -0.01 $83.03 $83.02 300
12:29 PM $83.04 Down $ -0.03 $83.06 $83.04 400
12:28 PM $83.07 Down $ -0.03 $83.11 $83.07 1,400
12:27 PM $83.10 Up $0.01 $83.12 $83.10 800
12:26 PM $83.09 Up $0.01 $83.09 $83.08 700
12:25 PM $83.08 Up $0.07 $83.08 $83.02 600
12:24 PM $83.01 Down $ -0.01 $83.01 $83.00 500
12:23 PM $83.02 Up $0.02 $83.02 $82.99 700
12:22 PM $83.00 Down $ -0.02 $83.00 $83.00 300
12:21 PM $83.02 Down $ -0.03 $83.04 $83.02 900
12:20 PM $83.05 Up $0.02 $83.05 $83.02 800
12:19 PM $83.03 Down $ -0.02 $83.06 $83.03 500
12:18 PM $83.05 Up $0.00 $83.06 $83.04 900
12:17 PM $83.05 Up $0.02 $83.05 $83.02 500
12:16 PM $83.03 Down $ -0.02 $83.03 $83.03 200
12:15 PM $83.05 Down $0.00 $83.05 $83.03 700
12:14 PM $83.05 Down $ -0.05 $83.08 $83.05 1,100
12:13 PM $83.10 Up $0.00 $83.12 $83.08 1,500
12:12 PM $83.09 Up $0.03 $83.09 $83.07 300
12:11 PM $83.06 Up $0.08 $83.06 $82.99 500
12:10 PM $82.98 Down $ -0.01 $82.98 $82.95 1,700
12:09 PM $82.99 Up $0.04 $82.99 $82.97 400
12:08 PM $82.95 Up $0.06 $82.95 $82.91 400
12:07 PM $82.90 Down $ -0.06 $82.90 $82.86 900
12:06 PM $82.95 Up $0.00 $82.97 $82.94 1,000
12:05 PM $82.95 Down $ -0.03 $82.95 $82.95 300
12:04 PM $82.98 Down $ -0.05 $83.06 $82.98 300
12:03 PM $83.03 Up $0.05 $83.03 $83.02 200
12:02 PM $82.98 Up $0.02 $83.01 $82.98 600
12:01 PM $82.96 Down $ -0.02 $82.99 $82.96 700
11:59 AM $82.98 Down $ -0.04 $83.02 $82.98 200
11:59 AM $82.98 Up $0.00 $83.02 $82.98 0
11:58 AM $83.02 Down $ -0.03 $83.09 $83.01 4,800
11:57 AM $83.05 Up $0.01 $83.14 $83.02 6,300
11:56 AM $83.04 Down $ -0.04 $83.04 $83.03 900
11:55 AM $83.08 Down $ -0.10 $83.16 $83.08 300
11:54 AM $83.18 Up $0.04 $83.20 $83.15 1,000
11:53 AM $83.14 Up $0.01 $83.14 $83.11 1,700
11:52 AM $83.13 Down $ -0.05 $83.19 $83.12 2,400
11:51 AM $83.18 Down $ -0.05 $83.19 $83.18 300
11:50 AM $83.23 Down $ -0.06 $83.28 $83.23 2,100
11:49 AM $83.29 Up $0.08 $83.29 $83.23 500
11:48 AM $83.21 Down $ -0.04 $83.27 $83.21 700
11:47 AM $83.25 Down $ -0.02 $83.27 $83.24 1,900
11:46 AM $83.27 Up $0.00 $83.27 $83.24 600
11:45 AM $83.27 Down $ -0.04 $83.29 $83.26 700
11:44 AM $83.31 Down $ -0.02 $83.34 $83.31 200
11:43 AM $83.33 Down $ -0.04 $83.34 $83.31 500
11:42 AM $83.37 Down $ -0.03 $83.41 $83.35 1,500
11:41 AM $83.40 Up $0.04 $83.40 $83.39 400
11:40 AM $83.36 Up $0.04 $83.36 $83.34 1,000
11:39 AM $83.32 Up $0.01 $83.34 $83.32 1,000
11:37 AM $83.31 Up $0.03 $83.31 $83.27 2,200
11:37 AM $83.31 Up $0.00 $83.31 $83.27 0
11:36 AM $83.28 Down $ -0.02 $83.34 $83.28 700
11:35 AM $83.30 Up $0.00 $83.30 $83.28 10,300
11:34 AM $83.30 Down $ -0.05 $83.30 $83.24 1,100
11:33 AM $83.35 Down $ -0.07 $83.39 $83.35 6,000
11:32 AM $83.42 Up $0.01 $83.42 $83.39 300
11:31 AM $83.41 Up $0.02 $83.43 $83.39 300
11:30 AM $83.39 Up $0.03 $83.39 $83.34 800
11:29 AM $83.36 Up $0.01 $83.36 $83.32 600
11:28 AM $83.35 Down $ -0.04 $83.35 $83.35 500
11:27 AM $83.39 Up $0.06 $83.39 $83.34 700
11:25 AM $83.33 Down $ -0.05 $83.35 $83.33 500
11:25 AM $83.33 Up $0.00 $83.35 $83.33 0
11:24 AM $83.38 Up $0.04 $83.41 $83.34 600
11:23 AM $83.34 Down $ -0.01 $83.34 $83.30 600
11:22 AM $83.35 Down $ -0.10 $83.42 $83.35 400
11:21 AM $83.45 Down $ -0.03 $83.49 $83.45 1,400
11:20 AM $83.48 Up $0.02 $83.50 $83.47 500
11:19 AM $83.46 Up $0.04 $83.49 $83.42 1,600
11:18 AM $83.42 Up $0.03 $83.42 $83.37 1,400
11:17 AM $83.39 Up $0.03 $83.39 $83.39 200
11:16 AM $83.36 Up $0.06 $83.39 $83.29 3,100
11:15 AM $83.30 Up $0.08 $83.30 $83.25 1,100
11:14 AM $83.22 Up $0.17 $83.22 $83.09 1,900
11:13 AM $83.05 Down $ -0.01 $83.18 $83.05 1,200
11:12 AM $83.06 Up $0.01 $83.06 $83.06 100
11:11 AM $83.05 Up $0.09 $83.05 $82.96 500
11:10 AM $82.96 Up $0.01 $82.96 $82.92 700
11:09 AM $82.95 Up $0.01 $82.95 $82.95 100
11:08 AM $82.94 Down $ -0.08 $82.99 $82.94 500
11:06 AM $83.02 Down $ -0.01 $83.04 $82.95 1,300
11:06 AM $83.02 Up $0.00 $83.04 $82.95 0
11:05 AM $83.03 Up $0.12 $83.03 $82.95 700
11:03 AM $82.91 Up $0.02 $82.91 $82.82 1,100
11:03 AM $82.91 Up $0.00 $82.91 $82.82 0
11:02 AM $82.89 Down $ -0.09 $82.92 $82.89 300
11:01 AM $82.98 Down $ -0.02 $83.02 $82.98 700
11:00 AM $83.00 Up $0.05 $83.01 $82.98 1,600
10:59 AM $82.95 Up $0.00 $82.96 $82.95 400
10:58 AM $82.95 Up $0.00 $82.96 $82.95 500
10:56 AM $82.95 Up $0.01 $82.99 $82.94 800
10:56 AM $82.95 Up $0.00 $82.99 $82.94 0
10:55 AM $82.94 Down $ -0.01 $82.94 $82.88 900
10:54 AM $82.95 Up $0.01 $82.97 $82.95 300
10:53 AM $82.94 Up $0.01 $82.94 $82.90 1,000
10:52 AM $82.93 Up $0.06 $82.93 $82.90 900
10:51 AM $82.87 Down $ -0.07 $82.91 $82.87 800
10:50 AM $82.94 Down $ -0.01 $82.95 $82.89 1,900
10:49 AM $82.95 Down $ -0.04 $83.00 $82.95 1,000
10:48 AM $82.99 Up $0.01 $82.99 $82.96 500
10:47 AM $82.98 Down $ -0.08 $83.13 $82.98 4,300
10:46 AM $83.06 Down $ -0.04 $83.11 $83.03 900
10:45 AM $83.10 Up $0.08 $83.10 $83.01 1,400
10:44 AM $83.02 Down $ -0.03 $83.05 $82.97 1,700
10:43 AM $83.05 Up $0.01 $83.05 $83.00 300
10:42 AM $83.04 Up $0.03 $83.05 $83.03 400
10:41 AM $83.01 Down $ -0.07 $83.04 $83.00 1,000
10:40 AM $83.08 Down $ -0.03 $83.08 $83.08 500
10:39 AM $83.11 Down $ -0.05 $83.15 $83.11 400
10:38 AM $83.16 Up $0.01 $83.16 $83.08 1,000
10:37 AM $83.15 Down $ -0.13 $83.23 $83.15 1,700
10:36 AM $83.28 Up $0.10 $83.28 $83.19 1,500
10:35 AM $83.18 Up $0.14 $83.18 $83.04 1,700
10:34 AM $83.04 Up $0.01 $83.04 $83.03 400
10:33 AM $83.03 Down $ -0.04 $83.05 $83.03 600
10:32 AM $83.07 Up $0.02 $83.07 $83.06 500
10:31 AM $83.05 Up $0.00 $83.08 $83.02 1,400
10:30 AM $83.05 Down $ -0.02 $83.06 $83.05 500
10:29 AM $83.07 Up $0.04 $83.07 $83.07 300
10:28 AM $83.03 Down $ -0.06 $83.07 $83.03 300
10:27 AM $83.09 Down $ -0.02 $83.11 $83.09 1,300
10:26 AM $83.11 Down $ -0.04 $83.14 $83.11 1,100
10:25 AM $83.15 Up $0.06 $83.15 $83.15 400
10:24 AM $83.09 Up $0.07 $83.09 $83.06 400
10:23 AM $83.02 Down $ -0.01 $83.06 $83.02 600
10:22 AM $83.03 Down $ -0.01 $83.03 $82.99 1,400
10:21 AM $83.04 Down $ -0.02 $83.05 $83.04 200
10:20 AM $83.06 Down $ -0.02 $83.10 $83.06 1,900
10:19 AM $83.08 Up $0.02 $83.08 $83.06 300
10:18 AM $83.06 Up $0.08 $83.06 $83.00 400
10:17 AM $82.98 Down $ -0.03 $82.99 $82.96 600
10:16 AM $83.01 Up $0.01 $83.02 $83.00 500
10:15 AM $83.00 Down $ -0.03 $83.05 $82.99 500
10:14 AM $83.03 Down $ -0.03 $83.04 $83.03 500
10:13 AM $83.06 Up $0.02 $83.06 $83.05 700
10:12 AM $83.04 Up $0.12 $83.04 $82.94 3,300
10:11 AM $82.92 Down $ -0.09 $82.99 $82.92 1,200
10:09 AM $83.01 Down $ -0.04 $83.02 $83.01 200
10:09 AM $83.01 Up $0.00 $83.02 $83.01 0
10:08 AM $83.05 Down $ -0.04 $83.06 $83.01 1,300
10:07 AM $83.09 Up $0.23 $83.10 $82.85 16,100
10:06 AM $82.86 Up $0.06 $82.86 $82.79 600
10:05 AM $82.80 Down $ -0.05 $82.84 $82.80 500
10:04 AM $82.85 Up $0.03 $82.86 $82.79 900
10:03 AM $82.82 Down $ -0.04 $82.83 $82.82 300
10:02 AM $82.86 Down $ -0.08 $82.92 $82.86 1,400
10:01 AM $82.94 Up $0.04 $82.95 $82.94 1,200
10:00 AM $82.90 Up $0.10 $82.93 $82.88 900
09:59 AM $82.80 Up $0.27 $82.80 $82.67 1,500
09:58 AM $82.53 Down $ -0.01 $82.53 $82.52 200
09:57 AM $82.54 Up $0.13 $82.56 $82.47 1,000
09:56 AM $82.41 Down $ -0.15 $82.41 $82.41 100
09:55 AM $82.56 Down $ -0.04 $82.56 $82.55 200
09:54 AM $82.60 Down $ -0.03 $82.63 $82.59 1,000
09:53 AM $82.63 Down $ -0.05 $82.72 $82.61 1,000
09:52 AM $82.68 Up $0.04 $82.73 $82.68 1,900
09:51 AM $82.64 Up $0.14 $82.67 $82.50 5,600
09:50 AM $82.50 Up $0.16 $82.50 $82.37 1,900
09:49 AM $82.34 Up $0.10 $82.34 $82.30 700
09:48 AM $82.24 Up $0.31 $82.24 $81.98 1,200
09:47 AM $81.93 Up $0.04 $81.94 $81.93 200
09:46 AM $81.89 Down $ -0.11 $81.96 $81.88 500
09:45 AM $82.00 Down $ -0.11 $82.10 $81.94 1,400
09:44 AM $82.11 Up $0.00 $82.13 $82.11 500
09:43 AM $82.11 Up $0.04 $82.23 $82.04 4,000
09:42 AM $82.07 Up $0.07 $82.07 $81.98 900
09:41 AM $82.00 Down $ -0.11 $82.15 $82.00 500
09:40 AM $82.11 Up $0.06 $82.13 $82.07 1,200
09:39 AM $82.05 Down $ -0.08 $82.09 $82.00 3,900
09:38 AM $82.13 Down $ -0.05 $82.21 $82.12 2,500
09:37 AM $82.18 Up $0.06 $82.20 $82.17 4,500
09:35 AM $82.12 Up $0.30 $82.12 $81.82 1,800
09:35 AM $82.12 Up $0.00 $82.12 $81.82 0
09:34 AM $81.82 Down $ -0.04 $81.88 $81.80 600
09:33 AM $81.86 Up $0.12 $81.90 $81.64 5,500
09:32 AM $81.74 Down $ -0.16 $81.94 $81.73 1,800
09:31 AM $81.90 Up $0.28 $81.90 $81.60 700
09:30 AM $81.62 Up $0.80 $81.62 $81.17 13,400
Previous close $80.82

One month history

Date Closing Opening High Low Volume
18-09-2025 $82.55 $82.97 $83.13 $82.41 1,292,700
17-09-2025 $80.82 $81.62 $82.06 $80.20 1,200,000
16-09-2025 $80.49 $80.08 $80.77 $80.02 2,058,200
15-09-2025 $79.66 $79.30 $79.75 $79.09 1,102,800
12-09-2025 $78.35 $78.21 $78.74 $78.19 751,500
11-09-2025 $78.47 $78.63 $78.81 $78.36 1,184,400
10-09-2025 $77.17 $78.44 $78.50 $76.69 1,213,700
09-09-2025 $77.82 $78.24 $78.65 $77.80 1,252,800
08-09-2025 $78.58 $77.84 $78.64 $77.70 1,596,900
05-09-2025 $80.66 $80.69 $80.91 $80.31 835,400
04-09-2025 $81.62 $80.25 $81.75 $80.17 1,503,600
03-09-2025 $80.77 $81.13 $81.25 $79.97 1,440,000
02-09-2025 $81.50 $80.97 $81.55 $80.64 3,372,700
29-08-2025 $82.65 $82.17 $82.86 $82.16 2,306,600
28-08-2025 $83.55 $83.80 $83.91 $83.25 1,029,200
27-08-2025 $83.31 $82.81 $83.49 $82.60 696,000
26-08-2025 $82.96 $83.34 $83.72 $82.38 3,110,400
25-08-2025 $83.33 $83.76 $84.00 $83.30 2,573,200
22-08-2025 $84.47 $84.12 $84.50 $83.88 2,806,200
21-08-2025 $82.07 $81.41 $82.12 $81.39 585,800
20-08-2025 $82.35 $81.95 $82.47 $81.82 1,203,600
19-08-2025 $83.22 $84.03 $84.12 $83.11 441,600
18-08-2025 $84.55 $84.47 $84.57 $84.14 891,400
15-08-2025 $84.85 $84.89 $85.20 $84.75 616,500
14-08-2025 $85.84 $85.64 $85.93 $85.17 1,080,500
13-08-2025 $86.04 $86.34 $86.49 $85.51 755,800
12-08-2025 $86.34 $86.29 $86.74 $86.09 265,700
11-08-2025 $84.65 $84.77 $85.25 $84.54 1,264,600
08-08-2025 $84.33 $85.04 $85.31 $84.29 662,600
07-08-2025 $83.78 $83.79 $84.16 $83.24 910,700
Graphs are not available, please refer to the detailed table
Back to top