Quotes and Market Data
Find a quote
BCE INC.
31.01 Up 0.00 (0.00 %)
Delayed : 2025/06/16 04:00:09
- Previous close $31.01
- Opening $31.21
- Price Ask $30.99
- Price Bid $30.99
- Size Bid 1
- Size Ask 20
- Today High $31.36
- Today Low $30.94
- 52 Weeks High $49.13
- 52 Weeks Low $28.73
- Volume 6,318,020
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $31.01 | Up $0.01 | $31.01 | $31.01 | 1,802,400 |
| 03:59 PM | $31.00 | Down $ -0.01 | $31.02 | $31.00 | 69,200 |
| 03:58 PM | $31.01 | Up $0.00 | $31.02 | $31.00 | 55,500 |
| 03:57 PM | $31.01 | Down $ -0.01 | $31.03 | $31.00 | 41,400 |
| 03:56 PM | $31.03 | Up $0.02 | $31.03 | $31.01 | 14,600 |
| 03:55 PM | $31.01 | Down $ -0.01 | $31.02 | $30.99 | 42,600 |
| 03:54 PM | $31.02 | Up $0.02 | $31.02 | $31.00 | 30,600 |
| 03:53 PM | $31.00 | Up $0.01 | $31.01 | $30.99 | 17,700 |
| 03:52 PM | $30.99 | Down $ -0.01 | $31.01 | $30.99 | 14,900 |
| 03:51 PM | $31.00 | Up $0.01 | $31.00 | $30.99 | 8,200 |
| 03:50 PM | $30.99 | Up $0.00 | $31.01 | $30.99 | 22,300 |
| 03:49 PM | $30.99 | Down $ -0.02 | $31.01 | $30.99 | 9,300 |
| 03:48 PM | $31.01 | Up $0.00 | $31.02 | $31.00 | 9,400 |
| 03:47 PM | $31.01 | Up $0.01 | $31.02 | $31.01 | 11,300 |
| 03:46 PM | $31.00 | Up $0.00 | $31.01 | $31.00 | 3,100 |
| 03:45 PM | $31.00 | Up $0.01 | $31.01 | $31.00 | 6,900 |
| 03:44 PM | $30.99 | Down $ -0.03 | $31.02 | $30.99 | 10,000 |
| 03:43 PM | $31.02 | Up $0.01 | $31.02 | $31.01 | 3,500 |
| 03:42 PM | $31.01 | Down $ -0.01 | $31.01 | $31.00 | 6,400 |
| 03:41 PM | $31.01 | Up $0.00 | $31.02 | $31.00 | 7,600 |
| 03:40 PM | $31.01 | Up $0.01 | $31.01 | $31.00 | 4,000 |
| 03:39 PM | $31.00 | Down $ -0.02 | $31.03 | $31.00 | 15,400 |
| 03:38 PM | $31.03 | Down $ -0.02 | $31.04 | $31.03 | 1,100 |
| 03:37 PM | $31.04 | Up $0.02 | $31.04 | $31.03 | 1,800 |
| 03:36 PM | $31.02 | Up $0.00 | $31.02 | $31.01 | 1,000 |
| 03:35 PM | $31.02 | Up $0.01 | $31.02 | $31.02 | 4,200 |
| 03:34 PM | $31.01 | Up $0.02 | $31.02 | $31.00 | 4,200 |
| 03:33 PM | $31.00 | Down $0.00 | $31.00 | $30.99 | 2,600 |
| 03:32 PM | $31.00 | Down $ -0.01 | $31.01 | $31.00 | 6,700 |
| 03:31 PM | $31.01 | Up $0.01 | $31.01 | $31.01 | 100 |
| 03:30 PM | $31.00 | Up $0.00 | $31.00 | $30.99 | 9,300 |
| 03:29 PM | $31.00 | Down $0.00 | $31.00 | $30.99 | 600 |
| 03:28 PM | $31.00 | Up $0.00 | $31.00 | $30.99 | 3,900 |
| 03:27 PM | $31.00 | Down $0.00 | $31.01 | $30.99 | 2,200 |
| 03:26 PM | $31.00 | Down $ -0.01 | $31.01 | $31.00 | 1,000 |
| 03:25 PM | $31.01 | Down $ -0.01 | $31.02 | $31.01 | 8,900 |
| 03:24 PM | $31.02 | Up $0.00 | $31.02 | $31.02 | 1,000 |
| 03:23 PM | $31.02 | Up $0.00 | $31.03 | $31.02 | 19,900 |
| 03:22 PM | $31.02 | Up $0.00 | $31.02 | $31.02 | 4,000 |
| 03:21 PM | $31.02 | Up $0.01 | $31.02 | $31.01 | 4,200 |
| 03:20 PM | $31.01 | Up $0.01 | $31.01 | $31.00 | 4,200 |
| 03:19 PM | $31.00 | Up $0.00 | $31.00 | $31.00 | 4,200 |
| 03:18 PM | $31.00 | Up $0.01 | $31.00 | $31.00 | 1,100 |
| 03:17 PM | $30.99 | Down $ -0.01 | $31.01 | $30.99 | 8,700 |
| 03:16 PM | $31.00 | Up $0.03 | $31.00 | $30.97 | 5,100 |
| 03:15 PM | $30.97 | Up $0.02 | $30.98 | $30.96 | 10,700 |
| 03:14 PM | $30.95 | Up $0.00 | $30.96 | $30.95 | 3,900 |
| 03:13 PM | $30.95 | Up $0.00 | $30.96 | $30.95 | 7,700 |
| 03:12 PM | $30.95 | Up $0.01 | $30.96 | $30.94 | 8,200 |
| 03:11 PM | $30.94 | Down $ -0.01 | $30.97 | $30.94 | 106,700 |
| 03:10 PM | $30.95 | Up $0.00 | $30.95 | $30.95 | 700 |
| 03:09 PM | $30.95 | Down $ -0.02 | $30.96 | $30.95 | 4,400 |
| 03:08 PM | $30.97 | Up $0.01 | $30.97 | $30.97 | 400 |
| 03:07 PM | $30.96 | Up $0.00 | $30.96 | $30.96 | 3,200 |
| 03:06 PM | $30.96 | Up $0.00 | $30.96 | $30.95 | 8,100 |
| 03:05 PM | $30.96 | Down $ -0.05 | $31.01 | $30.96 | 90,400 |
| 03:04 PM | $31.01 | Down $0.00 | $31.01 | $31.01 | 100 |
| 03:03 PM | $31.02 | Down $0.00 | $31.02 | $31.02 | 2,000 |
| 03:02 PM | $31.02 | Down $ -0.01 | $31.03 | $31.02 | 2,600 |
| 03:01 PM | $31.03 | Down $ -0.01 | $31.04 | $31.03 | 9,700 |
| 03:00 PM | $31.04 | Up $0.01 | $31.04 | $31.03 | 11,200 |
| 02:58 PM | $31.03 | Up $0.00 | $31.04 | $31.03 | 1,600 |
| 02:58 PM | $31.03 | Up $0.00 | $31.04 | $31.03 | 0 |
| 02:57 PM | $31.03 | Up $0.01 | $31.03 | $31.03 | 2,500 |
| 02:56 PM | $31.02 | Up $0.00 | $31.03 | $31.02 | 13,500 |
| 02:55 PM | $31.02 | Down $ -0.01 | $31.03 | $31.02 | 5,600 |
| 02:54 PM | $31.03 | Down $ -0.02 | $31.05 | $31.02 | 28,400 |
| 02:53 PM | $31.05 | Up $0.00 | $31.05 | $31.05 | 1,700 |
| 02:52 PM | $31.05 | Up $0.00 | $31.05 | $31.05 | 4,500 |
| 02:51 PM | $31.05 | Up $0.00 | $31.05 | $31.05 | 3,000 |
| 02:50 PM | $31.05 | Down $0.00 | $31.05 | $31.05 | 100 |
| 02:49 PM | $31.05 | Up $0.00 | $31.05 | $31.04 | 1,500 |
| 02:48 PM | $31.05 | Up $0.00 | $31.05 | $31.05 | 500 |
| 02:47 PM | $31.05 | Up $0.00 | $31.06 | $31.05 | 10,900 |
| 02:46 PM | $31.05 | Down $ -0.02 | $31.06 | $31.05 | 2,900 |
| 02:45 PM | $31.07 | Up $0.01 | $31.07 | $31.06 | 1,600 |
| 02:44 PM | $31.06 | Up $0.00 | $31.06 | $31.06 | 1,400 |
| 02:43 PM | $31.06 | Up $0.00 | $31.07 | $31.06 | 1,400 |
| 02:42 PM | $31.06 | Up $0.00 | $31.07 | $31.06 | 5,200 |
| 02:41 PM | $31.06 | Down $ -0.01 | $31.07 | $31.06 | 1,100 |
| 02:40 PM | $31.07 | Down $0.00 | $31.07 | $31.07 | 3,400 |
| 02:39 PM | $31.08 | Up $0.00 | $31.08 | $31.07 | 6,200 |
| 02:38 PM | $31.08 | Down $0.00 | $31.08 | $31.07 | 1,600 |
| 02:37 PM | $31.08 | Down $ -0.02 | $31.10 | $31.08 | 7,500 |
| 02:36 PM | $31.10 | Down $ -0.01 | $31.11 | $31.10 | 800 |
| 02:35 PM | $31.11 | Up $0.00 | $31.11 | $31.11 | 5,800 |
| 02:34 PM | $31.11 | Up $0.00 | $31.12 | $31.10 | 2,000 |
| 02:33 PM | $31.11 | Up $0.01 | $31.11 | $31.11 | 200 |
| 02:32 PM | $31.10 | Down $ -0.01 | $31.12 | $31.10 | 2,300 |
| 02:31 PM | $31.11 | Down $ -0.01 | $31.12 | $31.11 | 2,300 |
| 02:30 PM | $31.12 | Down $ -0.02 | $31.14 | $31.12 | 800 |
| 02:29 PM | $31.14 | Down $ -0.01 | $31.14 | $31.14 | 800 |
| 02:28 PM | $31.15 | Up $0.00 | $31.15 | $31.15 | 4,200 |
| 02:27 PM | $31.15 | Down $ -0.01 | $31.17 | $31.15 | 20,500 |
| 02:26 PM | $31.16 | Up $0.00 | $31.17 | $31.16 | 7,300 |
| 02:25 PM | $31.16 | Up $0.00 | $31.17 | $31.16 | 2,200 |
| 02:24 PM | $31.16 | Up $0.02 | $31.16 | $31.15 | 5,000 |
| 02:23 PM | $31.14 | Up $0.01 | $31.14 | $31.14 | 700 |
| 02:22 PM | $31.13 | Up $0.00 | $31.13 | $31.12 | 4,000 |
| 02:21 PM | $31.13 | Up $0.02 | $31.13 | $31.11 | 4,600 |
| 02:20 PM | $31.11 | Up $0.01 | $31.11 | $31.10 | 1,000 |
| 02:19 PM | $31.10 | Up $0.00 | $31.10 | $31.10 | 1,900 |
| 02:18 PM | $31.10 | Down $ -0.03 | $31.13 | $31.10 | 15,000 |
| 02:17 PM | $31.13 | Up $0.00 | $31.14 | $31.13 | 1,500 |
| 02:16 PM | $31.13 | Up $0.00 | $31.14 | $31.13 | 1,100 |
| 02:15 PM | $31.13 | Up $0.03 | $31.13 | $31.10 | 6,700 |
| 02:14 PM | $31.10 | Down $ -0.01 | $31.11 | $31.10 | 1,300 |
| 02:13 PM | $31.11 | Up $0.01 | $31.12 | $31.10 | 17,500 |
| 02:12 PM | $31.10 | Down $ -0.01 | $31.11 | $31.09 | 3,800 |
| 02:11 PM | $31.11 | Down $ -0.01 | $31.12 | $31.10 | 22,200 |
| 02:10 PM | $31.12 | Down $ -0.01 | $31.12 | $31.12 | 1,500 |
| 02:09 PM | $31.13 | Down $ -0.05 | $31.18 | $31.13 | 21,600 |
| 02:07 PM | $31.18 | Down $ -0.01 | $31.19 | $31.18 | 2,300 |
| 02:07 PM | $31.18 | Up $0.00 | $31.19 | $31.18 | 0 |
| 02:06 PM | $31.19 | Up $0.01 | $31.19 | $31.19 | 3,100 |
| 02:05 PM | $31.19 | Down $ -0.01 | $31.19 | $31.19 | 1,900 |
| 02:04 PM | $31.19 | Up $0.00 | $31.19 | $31.17 | 4,900 |
| 02:03 PM | $31.19 | Down $ -0.01 | $31.20 | $31.19 | 900 |
| 02:02 PM | $31.20 | Up $0.00 | $31.20 | $31.20 | 700 |
| 02:01 PM | $31.20 | Up $0.00 | $31.20 | $31.20 | 100 |
| 02:00 PM | $31.19 | Up $0.00 | $31.19 | $31.19 | 4,000 |
| 01:59 PM | $31.19 | Up $0.00 | $31.19 | $31.19 | 200 |
| 01:58 PM | $31.19 | Down $ -0.02 | $31.21 | $31.19 | 8,900 |
| 01:57 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 100 |
| 01:56 PM | $31.22 | Down $0.00 | $31.22 | $31.22 | 2,600 |
| 01:55 PM | $31.22 | Down $ -0.01 | $31.24 | $31.22 | 1,400 |
| 01:54 PM | $31.23 | Down $0.00 | $31.23 | $31.23 | 200 |
| 01:53 PM | $31.23 | Up $0.00 | $31.23 | $31.23 | 1,400 |
| 01:52 PM | $31.23 | Up $0.01 | $31.23 | $31.23 | 400 |
| 01:51 PM | $31.22 | Up $0.01 | $31.22 | $31.22 | 2,700 |
| 01:50 PM | $31.21 | Down $ -0.01 | $31.22 | $31.21 | 2,300 |
| 01:49 PM | $31.22 | Down $ -0.01 | $31.22 | $31.22 | 600 |
| 01:48 PM | $31.23 | Up $0.01 | $31.23 | $31.22 | 800 |
| 01:47 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 1,100 |
| 01:46 PM | $31.22 | Down $ -0.01 | $31.22 | $31.22 | 800 |
| 01:45 PM | $31.23 | Up $0.02 | $31.23 | $31.21 | 6,300 |
| 01:44 PM | $31.21 | Down $ -0.01 | $31.21 | $31.21 | 400 |
| 01:43 PM | $31.22 | Up $0.00 | $31.22 | $31.21 | 700 |
| 01:42 PM | $31.22 | Down $ -0.01 | $31.22 | $31.22 | 1,400 |
| 01:41 PM | $31.23 | Up $0.00 | $31.23 | $31.23 | 900 |
| 01:40 PM | $31.23 | Up $0.03 | $31.23 | $31.19 | 6,900 |
| 01:38 PM | $31.20 | Up $0.00 | $31.20 | $31.19 | 2,200 |
| 01:38 PM | $31.20 | Up $0.00 | $31.20 | $31.19 | 0 |
| 01:37 PM | $31.20 | Up $0.01 | $31.20 | $31.20 | 100 |
| 01:36 PM | $31.19 | Up $0.00 | $31.19 | $31.19 | 100 |
| 01:35 PM | $31.19 | Up $0.00 | $31.20 | $31.18 | 4,800 |
| 01:34 PM | $31.19 | Down $ -0.01 | $31.21 | $31.19 | 5,900 |
| 01:33 PM | $31.21 | Up $0.00 | $31.21 | $31.21 | 100 |
| 01:32 PM | $31.21 | Down $ -0.01 | $31.21 | $31.21 | 2,400 |
| 01:31 PM | $31.22 | Down $ -0.02 | $31.24 | $31.22 | 2,800 |
| 01:30 PM | $31.23 | Up $0.01 | $31.23 | $31.22 | 10,800 |
| 01:29 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 600 |
| 01:28 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 1,200 |
| 01:27 PM | $31.22 | Up $0.00 | $31.23 | $31.22 | 3,900 |
| 01:26 PM | $31.22 | Down $ -0.01 | $31.22 | $31.22 | 900 |
| 01:25 PM | $31.23 | Down $0.00 | $31.23 | $31.23 | 100 |
| 01:24 PM | $31.23 | Up $0.00 | $31.23 | $31.22 | 400 |
| 01:23 PM | $31.23 | Down $0.00 | $31.23 | $31.23 | 1,000 |
| 01:22 PM | $31.23 | Down $0.00 | $31.24 | $31.23 | 2,200 |
| 01:21 PM | $31.24 | Up $0.00 | $31.24 | $31.22 | 3,600 |
| 01:20 PM | $31.23 | Down $0.00 | $31.24 | $31.23 | 1,800 |
| 01:19 PM | $31.24 | Up $0.01 | $31.24 | $31.23 | 1,000 |
| 01:18 PM | $31.23 | Up $0.01 | $31.23 | $31.22 | 8,900 |
| 01:16 PM | $31.22 | Down $ -0.01 | $31.22 | $31.22 | 200 |
| 01:16 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 01:15 PM | $31.23 | Down $ -0.01 | $31.24 | $31.23 | 1,400 |
| 01:14 PM | $31.24 | Up $0.00 | $31.24 | $31.24 | 1,600 |
| 01:13 PM | $31.24 | Up $0.02 | $31.24 | $31.23 | 5,500 |
| 01:12 PM | $31.22 | Up $0.02 | $31.22 | $31.21 | 1,700 |
| 01:11 PM | $31.20 | Down $ -0.01 | $31.22 | $31.20 | 500 |
| 01:10 PM | $31.21 | Up $0.00 | $31.22 | $31.21 | 1,800 |
| 01:09 PM | $31.21 | Up $0.00 | $31.21 | $31.21 | 100 |
| 01:08 PM | $31.21 | Down $ -0.01 | $31.22 | $31.21 | 800 |
| 01:07 PM | $31.22 | Up $0.00 | $31.23 | $31.22 | 800 |
| 01:06 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 800 |
| 01:05 PM | $31.22 | Down $ -0.01 | $31.23 | $31.22 | 4,000 |
| 01:04 PM | $31.23 | Up $0.01 | $31.23 | $31.21 | 900 |
| 01:03 PM | $31.22 | Down $ -0.01 | $31.23 | $31.22 | 4,900 |
| 01:02 PM | $31.23 | Down $0.00 | $31.24 | $31.23 | 1,400 |
| 01:00 PM | $31.23 | Up $0.00 | $31.24 | $31.23 | 800 |
| 01:00 PM | $31.23 | Up $0.00 | $31.24 | $31.23 | 0 |
| 12:59 PM | $31.23 | Up $0.00 | $31.24 | $31.23 | 1,600 |
| 12:58 PM | $31.23 | Up $0.00 | $31.24 | $31.23 | 2,000 |
| 12:57 PM | $31.23 | Up $0.01 | $31.23 | $31.22 | 1,500 |
| 12:56 PM | $31.22 | Up $0.02 | $31.22 | $31.20 | 4,100 |
| 12:55 PM | $31.20 | Up $0.00 | $31.20 | $31.19 | 700 |
| 12:54 PM | $31.19 | Up $0.00 | $31.20 | $31.19 | 3,200 |
| 12:53 PM | $31.19 | Up $0.00 | $31.19 | $31.19 | 100 |
| 12:52 PM | $31.19 | Up $0.00 | $31.19 | $31.19 | 500 |
| 12:51 PM | $31.19 | Up $0.01 | $31.19 | $31.19 | 200 |
| 12:50 PM | $31.18 | Down $ -0.01 | $31.19 | $31.18 | 1,500 |
| 12:49 PM | $31.19 | Up $0.00 | $31.20 | $31.19 | 600 |
| 12:48 PM | $31.19 | Up $0.00 | $31.19 | $31.19 | 400 |
| 12:47 PM | $31.19 | Up $0.00 | $31.19 | $31.19 | 10,200 |
| 12:46 PM | $31.19 | Up $0.01 | $31.19 | $31.18 | 11,700 |
| 12:45 PM | $31.18 | Down $ -0.01 | $31.19 | $31.18 | 3,700 |
| 12:44 PM | $31.19 | Down $ -0.01 | $31.19 | $31.19 | 300 |
| 12:43 PM | $31.20 | Up $0.01 | $31.20 | $31.18 | 4,900 |
| 12:42 PM | $31.19 | Up $0.00 | $31.20 | $31.19 | 19,200 |
| 12:41 PM | $31.19 | Down $ -0.01 | $31.19 | $31.19 | 1,500 |
| 12:40 PM | $31.20 | Up $0.02 | $31.20 | $31.18 | 4,700 |
| 12:39 PM | $31.19 | Down $ -0.01 | $31.20 | $31.19 | 500 |
| 12:38 PM | $31.19 | Up $0.00 | $31.19 | $31.19 | 2,400 |
| 12:37 PM | $31.19 | Up $0.05 | $31.19 | $31.15 | 4,200 |
| 12:36 PM | $31.14 | Down $ -0.01 | $31.14 | $31.14 | 1,700 |
| 12:35 PM | $31.15 | Up $0.01 | $31.16 | $31.14 | 13,400 |
| 12:34 PM | $31.14 | Down $ -0.01 | $31.14 | $31.14 | 1,300 |
| 12:33 PM | $31.15 | Down $ -0.01 | $31.15 | $31.15 | 500 |
| 12:32 PM | $31.16 | Up $0.02 | $31.16 | $31.15 | 2,200 |
| 12:31 PM | $31.14 | Down $ -0.01 | $31.14 | $31.14 | 100 |
| 12:30 PM | $31.15 | Up $0.01 | $31.15 | $31.15 | 200 |
| 12:29 PM | $31.14 | Down $ -0.01 | $31.15 | $31.14 | 1,200 |
| 12:28 PM | $31.15 | Up $0.00 | $31.15 | $31.15 | 900 |
| 12:27 PM | $31.15 | Down $ -0.02 | $31.16 | $31.15 | 700 |
| 12:26 PM | $31.17 | Down $ -0.01 | $31.17 | $31.17 | 1,600 |
| 12:25 PM | $31.18 | Up $0.00 | $31.19 | $31.18 | 900 |
| 12:24 PM | $31.18 | Down $ -0.02 | $31.19 | $31.18 | 1,300 |
| 12:23 PM | $31.20 | Up $0.00 | $31.21 | $31.20 | 2,100 |
| 12:22 PM | $31.20 | Up $0.01 | $31.20 | $31.19 | 400 |
| 12:21 PM | $31.19 | Down $ -0.01 | $31.20 | $31.19 | 2,000 |
| 12:20 PM | $31.21 | Up $0.00 | $31.21 | $31.21 | 500 |
| 12:19 PM | $31.21 | Up $0.00 | $31.21 | $31.21 | 100 |
| 12:18 PM | $31.21 | Down $ -0.01 | $31.21 | $31.21 | 1,800 |
| 12:17 PM | $31.21 | Up $0.01 | $31.21 | $31.21 | 300 |
| 12:16 PM | $31.20 | Up $0.01 | $31.20 | $31.20 | 600 |
| 12:15 PM | $31.19 | Up $0.01 | $31.19 | $31.19 | 900 |
| 12:13 PM | $31.19 | Up $0.00 | $31.19 | $31.18 | 2,100 |
| 12:13 PM | $31.19 | Up $0.00 | $31.19 | $31.18 | 0 |
| 12:12 PM | $31.18 | Up $0.00 | $31.19 | $31.18 | 7,000 |
| 12:11 PM | $31.18 | Up $0.00 | $31.19 | $31.18 | 2,000 |
| 12:10 PM | $31.18 | Up $0.00 | $31.18 | $31.18 | 200 |
| 12:09 PM | $31.18 | Up $0.01 | $31.18 | $31.17 | 16,400 |
| 12:08 PM | $31.17 | Up $0.01 | $31.17 | $31.17 | 3,400 |
| 12:07 PM | $31.16 | Up $0.02 | $31.17 | $31.15 | 22,100 |
| 12:06 PM | $31.15 | Down $0.00 | $31.15 | $31.15 | 1,400 |
| 12:04 PM | $31.15 | Down $ -0.02 | $31.18 | $31.15 | 34,400 |
| 12:04 PM | $31.15 | Up $0.00 | $31.18 | $31.15 | 0 |
| 12:03 PM | $31.17 | Up $0.00 | $31.17 | $31.16 | 3,800 |
| 12:02 PM | $31.16 | Up $0.01 | $31.16 | $31.15 | 26,700 |
| 12:01 PM | $31.15 | Up $0.00 | $31.16 | $31.15 | 6,600 |
| 12:00 PM | $31.15 | Down $ -0.01 | $31.16 | $31.15 | 900 |
| 11:59 AM | $31.16 | Up $0.00 | $31.17 | $31.16 | 400 |
| 11:58 AM | $31.16 | Up $0.00 | $31.16 | $31.16 | 500 |
| 11:57 AM | $31.16 | Down $ -0.01 | $31.17 | $31.16 | 1,100 |
| 11:56 AM | $31.17 | Up $0.00 | $31.18 | $31.16 | 3,000 |
| 11:55 AM | $31.17 | Up $0.00 | $31.17 | $31.16 | 4,000 |
| 11:54 AM | $31.17 | Down $ -0.01 | $31.17 | $31.17 | 1,200 |
| 11:53 AM | $31.18 | Up $0.00 | $31.18 | $31.17 | 1,400 |
| 11:52 AM | $31.18 | Up $0.04 | $31.18 | $31.15 | 28,100 |
| 11:51 AM | $31.14 | Up $0.00 | $31.14 | $31.13 | 3,300 |
| 11:50 AM | $31.14 | Down $0.00 | $31.14 | $31.13 | 900 |
| 11:49 AM | $31.14 | Up $0.00 | $31.15 | $31.14 | 600 |
| 11:48 AM | $31.14 | Up $0.00 | $31.15 | $31.14 | 300 |
| 11:47 AM | $31.14 | Up $0.01 | $31.14 | $31.13 | 1,500 |
| 11:46 AM | $31.13 | Up $0.01 | $31.13 | $31.12 | 2,400 |
| 11:45 AM | $31.12 | Down $ -0.02 | $31.13 | $31.12 | 5,400 |
| 11:44 AM | $31.14 | Up $0.00 | $31.15 | $31.14 | 2,700 |
| 11:43 AM | $31.14 | Up $0.00 | $31.14 | $31.13 | 1,100 |
| 11:42 AM | $31.14 | Up $0.01 | $31.14 | $31.13 | 10,600 |
| 11:41 AM | $31.13 | Down $ -0.02 | $31.15 | $31.13 | 1,800 |
| 11:40 AM | $31.15 | Up $0.01 | $31.15 | $31.14 | 4,100 |
| 11:39 AM | $31.14 | Up $0.00 | $31.14 | $31.12 | 2,200 |
| 11:38 AM | $31.14 | Up $0.00 | $31.14 | $31.13 | 800 |
| 11:37 AM | $31.14 | Up $0.00 | $31.14 | $31.13 | 1,000 |
| 11:36 AM | $31.14 | Up $0.01 | $31.14 | $31.13 | 900 |
| 11:35 AM | $31.13 | Up $0.00 | $31.13 | $31.13 | 900 |
| 11:34 AM | $31.13 | Up $0.00 | $31.13 | $31.12 | 2,500 |
| 11:33 AM | $31.13 | Down $0.00 | $31.13 | $31.12 | 900 |
| 11:32 AM | $31.13 | Up $0.01 | $31.13 | $31.11 | 2,300 |
| 11:31 AM | $31.12 | Up $0.01 | $31.12 | $31.11 | 1,200 |
| 11:30 AM | $31.11 | Up $0.02 | $31.12 | $31.10 | 3,300 |
| 11:29 AM | $31.10 | Up $0.00 | $31.10 | $31.09 | 3,000 |
| 11:28 AM | $31.09 | Up $0.02 | $31.09 | $31.07 | 1,700 |
| 11:27 AM | $31.07 | Up $0.00 | $31.07 | $31.07 | 400 |
| 11:26 AM | $31.07 | Down $ -0.02 | $31.10 | $31.07 | 13,000 |
| 11:25 AM | $31.09 | Up $0.02 | $31.09 | $31.07 | 2,700 |
| 11:24 AM | $31.07 | Up $0.03 | $31.07 | $31.06 | 200 |
| 11:23 AM | $31.04 | Down $ -0.02 | $31.05 | $31.04 | 1,500 |
| 11:22 AM | $31.06 | Up $0.03 | $31.06 | $31.03 | 5,300 |
| 11:21 AM | $31.03 | Down $ -0.02 | $31.04 | $31.02 | 13,900 |
| 11:20 AM | $31.05 | Down $ -0.01 | $31.05 | $31.05 | 700 |
| 11:19 AM | $31.06 | Up $0.01 | $31.06 | $31.04 | 1,600 |
| 11:18 AM | $31.05 | Up $0.01 | $31.05 | $31.04 | 200 |
| 11:17 AM | $31.04 | Down $ -0.01 | $31.04 | $31.04 | 8,000 |
| 11:16 AM | $31.05 | Down $ -0.02 | $31.07 | $31.05 | 11,000 |
| 11:15 AM | $31.07 | Up $0.01 | $31.07 | $31.06 | 3,300 |
| 11:14 AM | $31.06 | Down $ -0.01 | $31.06 | $31.06 | 3,100 |
| 11:13 AM | $31.07 | Up $0.00 | $31.08 | $31.06 | 20,900 |
| 11:12 AM | $31.07 | Up $0.01 | $31.07 | $31.05 | 6,200 |
| 11:11 AM | $31.06 | Down $ -0.01 | $31.07 | $31.06 | 1,400 |
| 11:10 AM | $31.07 | Up $0.01 | $31.07 | $31.05 | 5,900 |
| 11:09 AM | $31.06 | Up $0.00 | $31.06 | $31.06 | 2,100 |
| 11:08 AM | $31.06 | Down $0.00 | $31.08 | $31.06 | 2,201,700 |
| 11:07 AM | $31.06 | Up $0.00 | $31.07 | $31.06 | 3,400 |
| 11:06 AM | $31.06 | Down $ -0.01 | $31.07 | $31.06 | 2,100 |
| 11:05 AM | $31.07 | Up $0.01 | $31.07 | $31.05 | 4,500 |
| 11:04 AM | $31.06 | Down $ -0.01 | $31.06 | $31.05 | 2,800 |
| 11:03 AM | $31.07 | Down $ -0.02 | $31.09 | $31.07 | 3,000 |
| 11:02 AM | $31.09 | Down $ -0.02 | $31.11 | $31.09 | 16,500 |
| 11:01 AM | $31.11 | Down $ -0.01 | $31.12 | $31.11 | 900 |
| 11:00 AM | $31.12 | Up $0.01 | $31.13 | $31.12 | 11,300 |
| 10:59 AM | $31.11 | Down $ -0.02 | $31.13 | $31.11 | 2,700 |
| 10:58 AM | $31.13 | Up $0.01 | $31.13 | $31.12 | 4,900 |
| 10:57 AM | $31.12 | Up $0.00 | $31.13 | $31.12 | 7,300 |
| 10:56 AM | $31.12 | Up $0.02 | $31.12 | $31.11 | 4,200 |
| 10:55 AM | $31.10 | Up $0.02 | $31.10 | $31.08 | 4,400 |
| 10:54 AM | $31.09 | Down $0.00 | $31.09 | $31.08 | 11,000 |
| 10:53 AM | $31.09 | Up $0.00 | $31.09 | $31.09 | 7,200 |
| 10:52 AM | $31.09 | Up $0.00 | $31.09 | $31.09 | 3,100 |
| 10:51 AM | $31.09 | Down $ -0.01 | $31.11 | $31.09 | 6,300 |
| 10:50 AM | $31.10 | Down $ -0.02 | $31.12 | $31.10 | 5,200 |
| 10:49 AM | $31.12 | Up $0.01 | $31.13 | $31.11 | 7,500 |
| 10:48 AM | $31.11 | Down $ -0.04 | $31.14 | $31.11 | 7,900 |
| 10:47 AM | $31.15 | Up $0.00 | $31.16 | $31.15 | 5,000 |
| 10:46 AM | $31.15 | Up $0.00 | $31.16 | $31.14 | 7,300 |
| 10:45 AM | $31.15 | Down $ -0.04 | $31.18 | $31.15 | 14,800 |
| 10:44 AM | $31.19 | Down $ -0.01 | $31.20 | $31.18 | 5,800 |
| 10:43 AM | $31.19 | Up $0.01 | $31.20 | $31.18 | 4,000 |
| 10:42 AM | $31.19 | Down $ -0.02 | $31.20 | $31.18 | 6,600 |
| 10:41 AM | $31.21 | Down $ -0.01 | $31.21 | $31.20 | 3,400 |
| 10:40 AM | $31.21 | Up $0.00 | $31.22 | $31.21 | 4,600 |
| 10:39 AM | $31.21 | Up $0.02 | $31.21 | $31.19 | 1,900 |
| 10:38 AM | $31.19 | Up $0.01 | $31.19 | $31.18 | 2,700 |
| 10:37 AM | $31.19 | Up $0.00 | $31.19 | $31.18 | 1,300 |
| 10:36 AM | $31.18 | Down $ -0.04 | $31.21 | $31.18 | 28,900 |
| 10:35 AM | $31.22 | Up $0.00 | $31.22 | $31.20 | 2,300 |
| 10:34 AM | $31.21 | Up $0.01 | $31.21 | $31.21 | 200 |
| 10:33 AM | $31.21 | Down $ -0.02 | $31.22 | $31.20 | 1,900 |
| 10:32 AM | $31.22 | Down $ -0.02 | $31.24 | $31.22 | 600 |
| 10:31 AM | $31.24 | Down $ -0.02 | $31.26 | $31.24 | 9,700 |
| 10:30 AM | $31.25 | Down $ -0.02 | $31.28 | $31.25 | 2,800 |
| 10:29 AM | $31.27 | Down $ -0.04 | $31.29 | $31.26 | 5,400 |
| 10:28 AM | $31.30 | Up $0.02 | $31.30 | $31.27 | 14,400 |
| 10:27 AM | $31.28 | Up $0.03 | $31.29 | $31.24 | 26,200 |
| 10:26 AM | $31.25 | Down $0.00 | $31.27 | $31.25 | 9,600 |
| 10:25 AM | $31.26 | Down $ -0.01 | $31.26 | $31.26 | 4,000 |
| 10:24 AM | $31.26 | Up $0.01 | $31.27 | $31.25 | 2,300 |
| 10:23 AM | $31.26 | Up $0.00 | $31.27 | $31.26 | 9,200 |
| 10:22 AM | $31.25 | Up $0.00 | $31.25 | $31.25 | 2,900 |
| 10:21 AM | $31.25 | Up $0.04 | $31.25 | $31.22 | 11,200 |
| 10:20 AM | $31.21 | Up $0.00 | $31.21 | $31.20 | 3,800 |
| 10:19 AM | $31.21 | Up $0.00 | $31.23 | $31.21 | 4,700 |
| 10:18 AM | $31.21 | Up $0.00 | $31.21 | $31.20 | 3,700 |
| 10:17 AM | $31.21 | Up $0.01 | $31.21 | $31.21 | 2,900 |
| 10:16 AM | $31.20 | Up $0.00 | $31.22 | $31.20 | 1,100 |
| 10:15 AM | $31.20 | Down $ -0.01 | $31.21 | $31.20 | 4,100 |
| 10:14 AM | $31.21 | Up $0.00 | $31.22 | $31.20 | 3,000 |
| 10:13 AM | $31.21 | Up $0.00 | $31.22 | $31.20 | 5,100 |
| 10:12 AM | $31.21 | Up $0.00 | $31.21 | $31.20 | 2,000 |
| 10:11 AM | $31.21 | Up $0.02 | $31.21 | $31.20 | 2,900 |
| 10:10 AM | $31.19 | Up $0.00 | $31.21 | $31.19 | 7,300 |
| 10:09 AM | $31.19 | Down $ -0.02 | $31.21 | $31.18 | 16,200 |
| 10:08 AM | $31.21 | Down $ -0.04 | $31.24 | $31.21 | 5,500 |
| 10:07 AM | $31.25 | Up $0.01 | $31.25 | $31.24 | 2,400 |
| 10:06 AM | $31.24 | Up $0.02 | $31.24 | $31.23 | 1,700 |
| 10:05 AM | $31.22 | Up $0.01 | $31.23 | $31.22 | 4,000 |
| 10:04 AM | $31.21 | Down $ -0.02 | $31.23 | $31.21 | 2,500 |
| 10:03 AM | $31.23 | Down $ -0.01 | $31.25 | $31.23 | 3,300 |
| 10:02 AM | $31.24 | Up $0.01 | $31.25 | $31.21 | 9,400 |
| 10:01 AM | $31.23 | Up $0.02 | $31.24 | $31.20 | 5,200 |
| 10:00 AM | $31.21 | Down $ -0.04 | $31.25 | $31.21 | 20,100 |
| 09:59 AM | $31.25 | Down $ -0.01 | $31.27 | $31.25 | 2,100 |
| 09:58 AM | $31.26 | Down $ -0.02 | $31.29 | $31.26 | 6,300 |
| 09:57 AM | $31.28 | Up $0.00 | $31.29 | $31.28 | 2,900 |
| 09:56 AM | $31.28 | Up $0.01 | $31.30 | $31.27 | 3,000 |
| 09:55 AM | $31.27 | Down $ -0.02 | $31.29 | $31.27 | 2,100 |
| 09:54 AM | $31.29 | Up $0.00 | $31.29 | $31.28 | 3,600 |
| 09:53 AM | $31.29 | Up $0.01 | $31.29 | $31.26 | 5,700 |
| 09:52 AM | $31.28 | Up $0.07 | $31.28 | $31.22 | 8,900 |
| 09:51 AM | $31.21 | Down $ -0.01 | $31.23 | $31.21 | 2,200 |
| 09:50 AM | $31.22 | Up $0.03 | $31.22 | $31.18 | 4,100 |
| 09:49 AM | $31.19 | Up $0.01 | $31.19 | $31.17 | 7,800 |
| 09:48 AM | $31.18 | Down $ -0.05 | $31.23 | $31.18 | 25,600 |
| 09:47 AM | $31.23 | Up $0.00 | $31.24 | $31.22 | 13,300 |
| 09:46 AM | $31.23 | Down $ -0.03 | $31.25 | $31.23 | 900 |
| 09:45 AM | $31.26 | Up $0.03 | $31.26 | $31.22 | 16,300 |
| 09:44 AM | $31.23 | Up $0.02 | $31.26 | $31.21 | 7,000 |
| 09:43 AM | $31.22 | Down $0.00 | $31.22 | $31.21 | 4,600 |
| 09:42 AM | $31.22 | Down $ -0.01 | $31.24 | $31.22 | 8,900 |
| 09:41 AM | $31.23 | Down $ -0.04 | $31.27 | $31.23 | 13,200 |
| 09:40 AM | $31.27 | Down $ -0.02 | $31.28 | $31.25 | 10,800 |
| 09:39 AM | $31.29 | Down $ -0.03 | $31.34 | $31.29 | 10,600 |
| 09:38 AM | $31.32 | Up $0.02 | $31.36 | $31.32 | 8,800 |
| 09:37 AM | $31.30 | Up $0.04 | $31.30 | $31.27 | 6,100 |
| 09:36 AM | $31.26 | Up $0.03 | $31.26 | $31.22 | 3,100 |
| 09:35 AM | $31.23 | Down $ -0.03 | $31.27 | $31.20 | 10,100 |
| 09:34 AM | $31.26 | Up $0.00 | $31.29 | $31.26 | 7,600 |
| 09:33 AM | $31.26 | Up $0.01 | $31.29 | $31.24 | 4,900 |
| 09:32 AM | $31.25 | Up $0.06 | $31.29 | $31.23 | 3,800 |
| 09:31 AM | $31.19 | Down $ -0.11 | $31.32 | $31.19 | 3,500 |
| 09:30 AM | $31.30 | Up $0.05 | $31.33 | $31.19 | 56,900 |
| Previous close | $31.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13-06-2025 | $31.01 | $31.16 | $31.24 | $30.94 | 3,223,400 |
| 12-06-2025 | $31.25 | $31.24 | $31.27 | $31.07 | 3,915,000 |
| 11-06-2025 | $30.69 | $30.62 | $30.73 | $30.52 | 1,461,900 |
| 10-06-2025 | $30.79 | $31.12 | $31.13 | $30.71 | 1,915,200 |
| 09-06-2025 | $30.25 | $30.24 | $30.34 | $30.13 | 2,068,300 |
| 06-06-2025 | $29.82 | $29.69 | $29.85 | $29.66 | 1,348,500 |
| 05-06-2025 | $29.87 | $29.97 | $30.00 | $29.82 | 1,259,600 |
| 04-06-2025 | $30.08 | $29.91 | $30.29 | $29.91 | 1,424,100 |
| 03-06-2025 | $30.11 | $30.15 | $30.15 | $30.00 | 1,476,400 |
| 02-06-2025 | $30.52 | $30.57 | $30.66 | $30.32 | 1,837,400 |
| 30-05-2025 | $29.90 | $29.96 | $30.08 | $29.88 | 4,258,600 |
| 29-05-2025 | $29.71 | $29.40 | $29.82 | $29.40 | 2,180,200 |
| 28-05-2025 | $29.27 | $29.28 | $29.40 | $29.17 | 1,780,100 |
| 27-05-2025 | $29.67 | $29.79 | $29.90 | $29.57 | 2,595,200 |
| 26-05-2025 | $29.40 | $29.54 | $29.58 | $29.40 | 1,033,700 |
| 23-05-2025 | $29.53 | $29.44 | $29.65 | $29.38 | 1,781,600 |
| 22-05-2025 | $29.75 | $29.79 | $29.98 | $29.74 | 1,727,400 |
| 21-05-2025 | $29.79 | $29.79 | $29.80 | $29.53 | 3,139,200 |
| 20-05-2025 | $30.15 | $30.44 | $30.45 | $30.11 | 2,292,600 |
| 16-05-2025 | $30.11 | $30.13 | $30.24 | $30.07 | 2,737,100 |
| 15-05-2025 | $30.20 | $30.29 | $30.29 | $30.10 | 2,215,800 |
| 14-05-2025 | $29.74 | $29.76 | $29.94 | $29.66 | 3,569,300 |
| 13-05-2025 | $30.63 | $31.00 | $31.02 | $30.51 | 2,496,500 |
| 12-05-2025 | $31.56 | $31.69 | $31.72 | $31.37 | 2,672,900 |
| 09-05-2025 | $31.60 | $32.03 | $32.11 | $31.57 | 3,242,800 |
| 08-05-2025 | $30.96 | $31.28 | $31.55 | $30.92 | 4,232,600 |
| 07-05-2025 | $29.38 | $29.67 | $29.72 | $29.11 | 4,775,100 |
| 06-05-2025 | $29.71 | $30.16 | $30.20 | $29.65 | 2,274,700 |
| 05-05-2025 | $29.54 | $29.28 | $29.56 | $29.14 | 1,478,500 |
| 02-05-2025 | $29.60 | $29.46 | $29.62 | $29.13 | 2,360,900 |
Graphs are not available, please refer to the detailed table