Quotes and Market Data
Find a quote
BROOKFIELD BUSINESS CORPORATION
28.11 Down -0.03 (-0.11 %)
Delayed : 2024/05/01 16:00:01
- Previous close $28.14
- Opening $28.24
- Price Ask $27.73
- Price Bid $27.73
- Size Bid 1
- Size Ask 1
- Today High $28.43
- Today Low $27.77
- 52 Weeks High $34.45
- 52 Weeks Low $19.42
- Volume 21,718
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 0.20
- Dividends/Share : $0.08
- Current Div. Yield : 1.21
- Market Cap (M) : 2,050.75
- Shares Out (M) : 72.95
- Exchange : XTSE
- Ex Dividend Date : 2024/02/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $28.11 | Up $0.08 | $28.11 | $28.11 | 3,700 |
| 03:59 PM | $28.03 | Up $0.00 | $28.03 | $28.01 | 700 |
| 03:55 PM | $28.03 | Up $0.02 | $28.03 | $28.03 | 400 |
| 03:55 PM | $28.03 | Up $0.00 | $28.03 | $28.03 | 0 |
| 03:55 PM | $28.03 | Up $0.00 | $28.03 | $28.03 | 0 |
| 03:55 PM | $28.03 | Up $0.00 | $28.03 | $28.03 | 0 |
| 03:54 PM | $28.01 | Up $0.07 | $28.02 | $27.98 | 500 |
| 03:53 PM | $27.94 | Down $ -0.01 | $27.94 | $27.94 | 300 |
| 03:50 PM | $27.96 | Up $0.02 | $27.96 | $27.93 | 200 |
| 03:50 PM | $27.96 | Up $0.00 | $27.96 | $27.93 | 0 |
| 03:50 PM | $27.96 | Up $0.00 | $27.96 | $27.93 | 0 |
| 03:47 PM | $27.93 | Up $0.04 | $27.93 | $27.93 | 100 |
| 03:47 PM | $27.93 | Up $0.00 | $27.93 | $27.93 | 0 |
| 03:47 PM | $27.93 | Up $0.00 | $27.93 | $27.93 | 0 |
| 03:40 PM | $27.89 | Up $0.01 | $27.91 | $27.89 | 300 |
| 03:40 PM | $27.89 | Up $0.00 | $27.91 | $27.89 | 0 |
| 03:40 PM | $27.89 | Up $0.00 | $27.91 | $27.89 | 0 |
| 03:40 PM | $27.89 | Up $0.00 | $27.91 | $27.89 | 0 |
| 03:40 PM | $27.89 | Up $0.00 | $27.91 | $27.89 | 0 |
| 03:40 PM | $27.89 | Up $0.00 | $27.91 | $27.89 | 0 |
| 03:40 PM | $27.89 | Up $0.00 | $27.91 | $27.89 | 0 |
| 03:39 PM | $27.88 | Down $ -0.03 | $27.88 | $27.88 | 200 |
| 03:35 PM | $27.91 | Down $ -0.04 | $27.92 | $27.90 | 800 |
| 03:35 PM | $27.91 | Up $0.00 | $27.92 | $27.90 | 0 |
| 03:35 PM | $27.91 | Up $0.00 | $27.92 | $27.90 | 0 |
| 03:35 PM | $27.91 | Up $0.00 | $27.92 | $27.90 | 0 |
| 03:32 PM | $27.95 | Down $ -0.02 | $27.95 | $27.95 | 300 |
| 03:32 PM | $27.95 | Up $0.00 | $27.95 | $27.95 | 0 |
| 03:32 PM | $27.95 | Up $0.00 | $27.95 | $27.95 | 0 |
| 03:30 PM | $27.97 | Up $0.04 | $27.97 | $27.97 | 300 |
| 03:30 PM | $27.97 | Up $0.00 | $27.97 | $27.97 | 0 |
| 03:29 PM | $27.93 | Up $0.01 | $27.93 | $27.90 | 300 |
| 03:24 PM | $27.92 | Down $ -0.04 | $28.00 | $27.92 | 600 |
| 03:24 PM | $27.92 | Up $0.00 | $28.00 | $27.92 | 0 |
| 03:24 PM | $27.92 | Up $0.00 | $28.00 | $27.92 | 0 |
| 03:24 PM | $27.92 | Up $0.00 | $28.00 | $27.92 | 0 |
| 03:24 PM | $27.92 | Up $0.00 | $28.00 | $27.92 | 0 |
| 03:23 PM | $27.96 | Up $0.05 | $27.96 | $27.95 | 200 |
| 03:22 PM | $27.91 | Up $0.07 | $27.91 | $27.91 | 400 |
| 03:20 PM | $27.84 | Down $ -0.08 | $27.84 | $27.84 | 100 |
| 03:20 PM | $27.84 | Up $0.00 | $27.84 | $27.84 | 0 |
| 03:15 PM | $27.92 | Down $ -0.18 | $28.07 | $27.92 | 500 |
| 03:15 PM | $27.92 | Up $0.00 | $28.07 | $27.92 | 0 |
| 03:15 PM | $27.92 | Up $0.00 | $28.07 | $27.92 | 0 |
| 03:15 PM | $27.92 | Up $0.00 | $28.07 | $27.92 | 0 |
| 03:15 PM | $27.92 | Up $0.00 | $28.07 | $27.92 | 0 |
| 03:05 PM | $28.10 | Up $0.06 | $28.10 | $28.08 | 600 |
| 03:05 PM | $28.10 | Up $0.00 | $28.10 | $28.08 | 0 |
| 03:05 PM | $28.10 | Up $0.00 | $28.10 | $28.08 | 0 |
| 03:05 PM | $28.10 | Up $0.00 | $28.10 | $28.08 | 0 |
| 03:05 PM | $28.10 | Up $0.00 | $28.10 | $28.08 | 0 |
| 03:05 PM | $28.10 | Up $0.00 | $28.10 | $28.08 | 0 |
| 03:05 PM | $28.10 | Up $0.00 | $28.10 | $28.08 | 0 |
| 03:05 PM | $28.10 | Up $0.00 | $28.10 | $28.08 | 0 |
| 03:05 PM | $28.10 | Up $0.00 | $28.10 | $28.08 | 0 |
| 03:05 PM | $28.10 | Up $0.00 | $28.10 | $28.08 | 0 |
| 02:50 PM | $28.04 | Down $ -0.04 | $28.04 | $28.04 | 100 |
| 02:50 PM | $28.04 | Up $0.00 | $28.04 | $28.04 | 0 |
| 02:50 PM | $28.04 | Up $0.00 | $28.04 | $28.04 | 0 |
| 02:50 PM | $28.04 | Up $0.00 | $28.04 | $28.04 | 0 |
| 02:50 PM | $28.04 | Up $0.00 | $28.04 | $28.04 | 0 |
| 02:50 PM | $28.04 | Up $0.00 | $28.04 | $28.04 | 0 |
| 02:50 PM | $28.04 | Up $0.00 | $28.04 | $28.04 | 0 |
| 02:50 PM | $28.04 | Up $0.00 | $28.04 | $28.04 | 0 |
| 02:50 PM | $28.04 | Up $0.00 | $28.04 | $28.04 | 0 |
| 02:50 PM | $28.04 | Up $0.00 | $28.04 | $28.04 | 0 |
| 02:50 PM | $28.04 | Up $0.00 | $28.04 | $28.04 | 0 |
| 02:50 PM | $28.04 | Up $0.00 | $28.04 | $28.04 | 0 |
| 02:50 PM | $28.04 | Up $0.00 | $28.04 | $28.04 | 0 |
| 02:50 PM | $28.04 | Up $0.00 | $28.04 | $28.04 | 0 |
| 02:50 PM | $28.04 | Up $0.00 | $28.04 | $28.04 | 0 |
| 02:46 PM | $28.08 | Up $0.05 | $28.11 | $28.08 | 1,000 |
| 02:46 PM | $28.08 | Up $0.00 | $28.11 | $28.08 | 0 |
| 02:46 PM | $28.08 | Up $0.00 | $28.11 | $28.08 | 0 |
| 02:46 PM | $28.08 | Up $0.00 | $28.11 | $28.08 | 0 |
| 02:42 PM | $28.03 | Up $0.07 | $28.03 | $28.03 | 100 |
| 02:42 PM | $28.03 | Up $0.00 | $28.03 | $28.03 | 0 |
| 02:42 PM | $28.03 | Up $0.00 | $28.03 | $28.03 | 0 |
| 02:42 PM | $28.03 | Up $0.00 | $28.03 | $28.03 | 0 |
| 02:39 PM | $27.96 | Up $0.05 | $27.96 | $27.96 | 100 |
| 02:39 PM | $27.96 | Up $0.00 | $27.96 | $27.96 | 0 |
| 02:39 PM | $27.96 | Up $0.00 | $27.96 | $27.96 | 0 |
| 02:35 PM | $27.91 | Down $ -0.04 | $27.91 | $27.90 | 300 |
| 02:35 PM | $27.91 | Up $0.00 | $27.91 | $27.90 | 0 |
| 02:35 PM | $27.91 | Up $0.00 | $27.91 | $27.90 | 0 |
| 02:35 PM | $27.91 | Up $0.00 | $27.91 | $27.90 | 0 |
| 02:33 PM | $27.95 | Up $0.07 | $27.95 | $27.95 | 100 |
| 02:33 PM | $27.95 | Up $0.00 | $27.95 | $27.95 | 0 |
| 02:31 PM | $27.88 | Down $ -0.05 | $27.93 | $27.85 | 500 |
| 02:31 PM | $27.88 | Up $0.00 | $27.93 | $27.85 | 0 |
| 02:30 PM | $27.93 | Up $0.12 | $27.93 | $27.91 | 300 |
| 02:10 PM | $27.81 | Down $ -0.09 | $27.84 | $27.81 | 300 |
| 02:10 PM | $27.81 | Up $0.00 | $27.84 | $27.81 | 0 |
| 02:10 PM | $27.81 | Up $0.00 | $27.84 | $27.81 | 0 |
| 02:10 PM | $27.81 | Up $0.00 | $27.84 | $27.81 | 0 |
| 02:10 PM | $27.81 | Up $0.00 | $27.84 | $27.81 | 0 |
| 02:10 PM | $27.81 | Up $0.00 | $27.84 | $27.81 | 0 |
| 02:10 PM | $27.81 | Up $0.00 | $27.84 | $27.81 | 0 |
| 02:10 PM | $27.81 | Up $0.00 | $27.84 | $27.81 | 0 |
| 02:10 PM | $27.81 | Up $0.00 | $27.84 | $27.81 | 0 |
| 02:10 PM | $27.81 | Up $0.00 | $27.84 | $27.81 | 0 |
| 02:10 PM | $27.81 | Up $0.00 | $27.84 | $27.81 | 0 |
| 02:10 PM | $27.81 | Up $0.00 | $27.84 | $27.81 | 0 |
| 02:10 PM | $27.81 | Up $0.00 | $27.84 | $27.81 | 0 |
| 02:10 PM | $27.81 | Up $0.00 | $27.84 | $27.81 | 0 |
| 02:10 PM | $27.81 | Up $0.00 | $27.84 | $27.81 | 0 |
| 02:10 PM | $27.81 | Up $0.00 | $27.84 | $27.81 | 0 |
| 02:10 PM | $27.81 | Up $0.00 | $27.84 | $27.81 | 0 |
| 02:10 PM | $27.81 | Up $0.00 | $27.84 | $27.81 | 0 |
| 02:10 PM | $27.81 | Up $0.00 | $27.84 | $27.81 | 0 |
| 02:10 PM | $27.81 | Up $0.00 | $27.84 | $27.81 | 0 |
| 02:03 PM | $27.90 | Down $ -0.06 | $28.06 | $27.90 | 1,000 |
| 02:03 PM | $27.90 | Up $0.00 | $28.06 | $27.90 | 0 |
| 02:03 PM | $27.90 | Up $0.00 | $28.06 | $27.90 | 0 |
| 02:03 PM | $27.90 | Up $0.00 | $28.06 | $27.90 | 0 |
| 02:03 PM | $27.90 | Up $0.00 | $28.06 | $27.90 | 0 |
| 02:03 PM | $27.90 | Up $0.00 | $28.06 | $27.90 | 0 |
| 02:03 PM | $27.90 | Up $0.00 | $28.06 | $27.90 | 0 |
| 02:01 PM | $27.96 | Down $ -0.16 | $28.07 | $27.96 | 300 |
| 02:01 PM | $27.96 | Up $0.00 | $28.07 | $27.96 | 0 |
| 02:00 PM | $28.13 | Up $0.02 | $28.13 | $28.13 | 300 |
| 01:54 PM | $28.10 | Up $0.03 | $28.10 | $28.08 | 200 |
| 01:54 PM | $28.10 | Up $0.00 | $28.10 | $28.08 | 0 |
| 01:54 PM | $28.10 | Up $0.00 | $28.10 | $28.08 | 0 |
| 01:54 PM | $28.10 | Up $0.00 | $28.10 | $28.08 | 0 |
| 01:54 PM | $28.10 | Up $0.00 | $28.10 | $28.08 | 0 |
| 01:54 PM | $28.10 | Up $0.00 | $28.10 | $28.08 | 0 |
| 01:37 PM | $28.07 | Up $0.04 | $28.12 | $28.07 | 300 |
| 01:37 PM | $28.07 | Up $0.00 | $28.12 | $28.07 | 0 |
| 01:37 PM | $28.07 | Up $0.00 | $28.12 | $28.07 | 0 |
| 01:37 PM | $28.07 | Up $0.00 | $28.12 | $28.07 | 0 |
| 01:37 PM | $28.07 | Up $0.00 | $28.12 | $28.07 | 0 |
| 01:37 PM | $28.07 | Up $0.00 | $28.12 | $28.07 | 0 |
| 01:37 PM | $28.07 | Up $0.00 | $28.12 | $28.07 | 0 |
| 01:37 PM | $28.07 | Up $0.00 | $28.12 | $28.07 | 0 |
| 01:37 PM | $28.07 | Up $0.00 | $28.12 | $28.07 | 0 |
| 01:37 PM | $28.07 | Up $0.00 | $28.12 | $28.07 | 0 |
| 01:37 PM | $28.07 | Up $0.00 | $28.12 | $28.07 | 0 |
| 01:37 PM | $28.07 | Up $0.00 | $28.12 | $28.07 | 0 |
| 01:37 PM | $28.07 | Up $0.00 | $28.12 | $28.07 | 0 |
| 01:37 PM | $28.07 | Up $0.00 | $28.12 | $28.07 | 0 |
| 01:37 PM | $28.07 | Up $0.00 | $28.12 | $28.07 | 0 |
| 01:37 PM | $28.07 | Up $0.00 | $28.12 | $28.07 | 0 |
| 01:37 PM | $28.07 | Up $0.00 | $28.12 | $28.07 | 0 |
| 01:19 PM | $28.03 | Up $0.03 | $28.03 | $28.01 | 200 |
| 01:19 PM | $28.03 | Up $0.00 | $28.03 | $28.01 | 0 |
| 01:19 PM | $28.03 | Up $0.00 | $28.03 | $28.01 | 0 |
| 01:19 PM | $28.03 | Up $0.00 | $28.03 | $28.01 | 0 |
| 01:19 PM | $28.03 | Up $0.00 | $28.03 | $28.01 | 0 |
| 01:19 PM | $28.03 | Up $0.00 | $28.03 | $28.01 | 0 |
| 01:19 PM | $28.03 | Up $0.00 | $28.03 | $28.01 | 0 |
| 01:19 PM | $28.03 | Up $0.00 | $28.03 | $28.01 | 0 |
| 01:19 PM | $28.03 | Up $0.00 | $28.03 | $28.01 | 0 |
| 01:19 PM | $28.03 | Up $0.00 | $28.03 | $28.01 | 0 |
| 01:19 PM | $28.03 | Up $0.00 | $28.03 | $28.01 | 0 |
| 01:19 PM | $28.03 | Up $0.00 | $28.03 | $28.01 | 0 |
| 01:19 PM | $28.03 | Up $0.00 | $28.03 | $28.01 | 0 |
| 01:19 PM | $28.03 | Up $0.00 | $28.03 | $28.01 | 0 |
| 01:19 PM | $28.03 | Up $0.00 | $28.03 | $28.01 | 0 |
| 01:19 PM | $28.03 | Up $0.00 | $28.03 | $28.01 | 0 |
| 01:19 PM | $28.03 | Up $0.00 | $28.03 | $28.01 | 0 |
| 01:19 PM | $28.03 | Up $0.00 | $28.03 | $28.01 | 0 |
| 01:11 PM | $28.00 | Up $0.00 | $28.00 | $28.00 | 300 |
| 01:11 PM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 01:11 PM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 01:11 PM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 01:11 PM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 01:11 PM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 01:11 PM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 01:11 PM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 01:09 PM | $28.00 | Up $0.00 | $28.00 | $28.00 | 400 |
| 01:09 PM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 01:05 PM | $28.00 | Up $0.13 | $28.08 | $27.99 | 600 |
| 01:05 PM | $28.00 | Up $0.00 | $28.08 | $27.99 | 0 |
| 01:05 PM | $28.00 | Up $0.00 | $28.08 | $27.99 | 0 |
| 01:05 PM | $28.00 | Up $0.00 | $28.08 | $27.99 | 0 |
| 12:29 PM | $27.87 | Down $ -0.04 | $27.87 | $27.77 | 400 |
| 12:29 PM | $27.87 | Up $0.00 | $27.87 | $27.77 | 0 |
| 12:29 PM | $27.87 | Up $0.00 | $27.87 | $27.77 | 0 |
| 12:29 PM | $27.87 | Up $0.00 | $27.87 | $27.77 | 0 |
| 12:29 PM | $27.87 | Up $0.00 | $27.87 | $27.77 | 0 |
| 12:29 PM | $27.87 | Up $0.00 | $27.87 | $27.77 | 0 |
| 12:29 PM | $27.87 | Up $0.00 | $27.87 | $27.77 | 0 |
| 12:29 PM | $27.87 | Up $0.00 | $27.87 | $27.77 | 0 |
| 12:29 PM | $27.87 | Up $0.00 | $27.87 | $27.77 | 0 |
| 12:29 PM | $27.87 | Up $0.00 | $27.87 | $27.77 | 0 |
| 12:29 PM | $27.87 | Up $0.00 | $27.87 | $27.77 | 0 |
| 12:29 PM | $27.87 | Up $0.00 | $27.87 | $27.77 | 0 |
| 12:29 PM | $27.87 | Up $0.00 | $27.87 | $27.77 | 0 |
| 12:29 PM | $27.87 | Up $0.00 | $27.87 | $27.77 | 0 |
| 12:29 PM | $27.87 | Up $0.00 | $27.87 | $27.77 | 0 |
| 12:29 PM | $27.87 | Up $0.00 | $27.87 | $27.77 | 0 |
| 12:29 PM | $27.87 | Up $0.00 | $27.87 | $27.77 | 0 |
| 12:29 PM | $27.87 | Up $0.00 | $27.87 | $27.77 | 0 |
| 12:29 PM | $27.87 | Up $0.00 | $27.87 | $27.77 | 0 |
| 12:29 PM | $27.87 | Up $0.00 | $27.87 | $27.77 | 0 |
| 12:29 PM | $27.87 | Up $0.00 | $27.87 | $27.77 | 0 |
| 12:29 PM | $27.87 | Up $0.00 | $27.87 | $27.77 | 0 |
| 12:29 PM | $27.87 | Up $0.00 | $27.87 | $27.77 | 0 |
| 12:29 PM | $27.87 | Up $0.00 | $27.87 | $27.77 | 0 |
| 12:29 PM | $27.87 | Up $0.00 | $27.87 | $27.77 | 0 |
| 12:29 PM | $27.87 | Up $0.00 | $27.87 | $27.77 | 0 |
| 12:29 PM | $27.87 | Up $0.00 | $27.87 | $27.77 | 0 |
| 12:29 PM | $27.87 | Up $0.00 | $27.87 | $27.77 | 0 |
| 12:29 PM | $27.87 | Up $0.00 | $27.87 | $27.77 | 0 |
| 12:29 PM | $27.87 | Up $0.00 | $27.87 | $27.77 | 0 |
| 12:29 PM | $27.87 | Up $0.00 | $27.87 | $27.77 | 0 |
| 12:29 PM | $27.87 | Up $0.00 | $27.87 | $27.77 | 0 |
| 12:29 PM | $27.87 | Up $0.00 | $27.87 | $27.77 | 0 |
| 12:29 PM | $27.87 | Up $0.00 | $27.87 | $27.77 | 0 |
| 12:29 PM | $27.87 | Up $0.00 | $27.87 | $27.77 | 0 |
| 12:29 PM | $27.87 | Up $0.00 | $27.87 | $27.77 | 0 |
| 11:49 AM | $27.91 | Down $ -0.09 | $28.00 | $27.91 | 600 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:49 AM | $27.91 | Up $0.00 | $28.00 | $27.91 | 0 |
| 11:40 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 100 |
| 11:40 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 11:40 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 11:40 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 11:40 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 11:40 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 11:40 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 11:40 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 11:40 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 11:35 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 400 |
| 11:35 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 11:35 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 11:35 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 11:35 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 11:34 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 300 |
| 11:18 AM | $28.00 | Down $ -0.09 | $28.00 | $28.00 | 400 |
| 11:18 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 11:18 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 11:18 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 11:18 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 11:18 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 11:18 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 11:18 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 11:18 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 11:18 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 11:18 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 11:18 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 11:18 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 11:18 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 11:18 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 11:18 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 11:12 AM | $28.09 | Down $ -0.01 | $28.09 | $28.09 | 200 |
| 11:12 AM | $28.09 | Up $0.00 | $28.09 | $28.09 | 0 |
| 11:12 AM | $28.09 | Up $0.00 | $28.09 | $28.09 | 0 |
| 11:12 AM | $28.09 | Up $0.00 | $28.09 | $28.09 | 0 |
| 11:12 AM | $28.09 | Up $0.00 | $28.09 | $28.09 | 0 |
| 11:12 AM | $28.09 | Up $0.00 | $28.09 | $28.09 | 0 |
| 10:29 AM | $28.10 | Down $ -0.05 | $28.10 | $28.10 | 200 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:29 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:06 AM | $28.15 | Up $0.15 | $28.15 | $28.15 | 400 |
| 10:06 AM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 10:06 AM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 10:06 AM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 10:06 AM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 10:06 AM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 10:06 AM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 10:06 AM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 10:06 AM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 10:06 AM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 10:06 AM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 10:06 AM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 10:06 AM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 10:06 AM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 10:06 AM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 10:06 AM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 10:06 AM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 10:06 AM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 10:06 AM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 10:06 AM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 10:06 AM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 10:06 AM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 10:06 AM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 10:01 AM | $28.00 | Down $ -0.28 | $28.00 | $28.00 | 600 |
| 10:01 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 10:01 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 10:01 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 10:01 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 09:40 AM | $28.28 | Down $ -0.15 | $28.28 | $28.25 | 400 |
| 09:40 AM | $28.28 | Up $0.00 | $28.28 | $28.25 | 0 |
| 09:40 AM | $28.28 | Up $0.00 | $28.28 | $28.25 | 0 |
| 09:40 AM | $28.28 | Up $0.00 | $28.28 | $28.25 | 0 |
| 09:40 AM | $28.28 | Up $0.00 | $28.28 | $28.25 | 0 |
| 09:40 AM | $28.28 | Up $0.00 | $28.28 | $28.25 | 0 |
| 09:40 AM | $28.28 | Up $0.00 | $28.28 | $28.25 | 0 |
| 09:40 AM | $28.28 | Up $0.00 | $28.28 | $28.25 | 0 |
| 09:40 AM | $28.28 | Up $0.00 | $28.28 | $28.25 | 0 |
| 09:40 AM | $28.28 | Up $0.00 | $28.28 | $28.25 | 0 |
| 09:40 AM | $28.28 | Up $0.00 | $28.28 | $28.25 | 0 |
| 09:40 AM | $28.28 | Up $0.00 | $28.28 | $28.25 | 0 |
| 09:40 AM | $28.28 | Up $0.00 | $28.28 | $28.25 | 0 |
| 09:40 AM | $28.28 | Up $0.00 | $28.28 | $28.25 | 0 |
| 09:40 AM | $28.28 | Up $0.00 | $28.28 | $28.25 | 0 |
| 09:40 AM | $28.28 | Up $0.00 | $28.28 | $28.25 | 0 |
| 09:40 AM | $28.28 | Up $0.00 | $28.28 | $28.25 | 0 |
| 09:40 AM | $28.28 | Up $0.00 | $28.28 | $28.25 | 0 |
| 09:40 AM | $28.28 | Up $0.00 | $28.28 | $28.25 | 0 |
| 09:40 AM | $28.28 | Up $0.00 | $28.28 | $28.25 | 0 |
| 09:40 AM | $28.28 | Up $0.00 | $28.28 | $28.25 | 0 |
| 09:38 AM | $28.43 | Up $0.20 | $28.43 | $28.43 | 100 |
| 09:38 AM | $28.43 | Up $0.00 | $28.43 | $28.43 | 0 |
| 09:34 AM | $28.23 | Up $0.09 | $28.24 | $28.23 | 300 |
| 09:34 AM | $28.23 | Up $0.00 | $28.24 | $28.23 | 0 |
| 09:34 AM | $28.23 | Up $0.00 | $28.24 | $28.23 | 0 |
| 09:34 AM | $28.23 | Up $0.00 | $28.24 | $28.23 | 0 |
| Previous close | $28.14 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01-05-2024 | $28.11 | $27.77 | $28.13 | $27.77 | 17,300 |
| 30-04-2024 | $28.14 | $28.19 | $28.34 | $28.03 | 11,300 |
| 29-04-2024 | $28.24 | $28.13 | $28.50 | $27.99 | 23,500 |
| 26-04-2024 | $28.30 | $28.61 | $28.70 | $28.30 | 3,300 |
| 25-04-2024 | $28.04 | $28.39 | $28.55 | $28.04 | 10,100 |
| 24-04-2024 | $29.08 | $28.46 | $29.08 | $28.39 | 6,700 |
| 23-04-2024 | $28.79 | $29.06 | $29.34 | $28.77 | 5,900 |
| 22-04-2024 | $29.01 | $28.78 | $29.19 | $28.68 | 5,500 |
| 19-04-2024 | $29.05 | $28.56 | $29.22 | $28.45 | 11,900 |
| 18-04-2024 | $28.21 | $28.32 | $28.45 | $28.18 | 7,400 |
| 17-04-2024 | $28.25 | $28.44 | $28.52 | $27.91 | 6,900 |
| 16-04-2024 | $28.13 | $28.87 | $28.87 | $28.13 | 3,700 |
| 15-04-2024 | $29.11 | $29.58 | $29.86 | $29.05 | 20,700 |
| 12-04-2024 | $28.77 | $28.61 | $29.01 | $28.51 | 6,300 |
| 11-04-2024 | $29.47 | $28.60 | $29.55 | $28.53 | 11,200 |
| 10-04-2024 | $29.07 | $29.27 | $29.42 | $28.83 | 13,600 |
| 09-04-2024 | $30.25 | $30.41 | $30.43 | $30.25 | 1,200 |
| 08-04-2024 | $30.52 | $29.99 | $30.53 | $29.99 | 6,300 |
| 05-04-2024 | $30.11 | $30.68 | $30.85 | $30.00 | 17,900 |
| 04-04-2024 | $30.94 | $31.60 | $31.60 | $30.32 | 10,000 |
| 03-04-2024 | $31.73 | $31.85 | $31.85 | $31.43 | 5,600 |
| 02-04-2024 | $31.95 | $31.00 | $31.95 | $30.78 | 8,500 |
| 01-04-2024 | $31.95 | $32.40 | $32.40 | $31.95 | 2,300 |
| 28-03-2024 | $32.37 | $32.98 | $33.00 | $32.37 | 5,900 |
| 27-03-2024 | $33.21 | $32.55 | $33.21 | $32.46 | 6,800 |
| 26-03-2024 | $32.27 | $31.78 | $32.28 | $31.78 | 6,100 |
| 25-03-2024 | $32.15 | $32.54 | $32.69 | $32.10 | 1,800 |
| 22-03-2024 | $32.77 | $33.14 | $33.35 | $32.47 | 9,600 |
| 21-03-2024 | $32.99 | $32.85 | $33.23 | $32.54 | 10,100 |
| 20-03-2024 | $32.55 | $31.65 | $32.79 | $31.37 | 11,800 |
Graphs are not available, please refer to the detailed table