Print

Quotes and Market Data

Find a quote

BROOKFIELD INFRASTRUCTURE CORPORATION

55.79 Up 0.38 (0.68 %)

Delayed : 2025/09/15 17:40:00

  • Previous close $55.41
  • Opening $55.60
  • Price Ask $55.69
  • Price Bid $55.69
  • Size Bid 1
  • Size Ask 20
  • Today High $55.91
  • Today Low $55.09
  • 52 Weeks High $63.52
  • 52 Weeks Low $45.70
  • Volume 148,060

Intraday history

Hour Last Change High Low Volume
04:00 PM $55.79 Up $0.00 $55.79 $55.79 48,100
03:59 PM $55.79 Up $0.00 $55.80 $55.76 4,200
03:58 PM $55.79 Up $0.02 $55.79 $55.75 2,200
03:57 PM $55.77 Up $0.02 $55.77 $55.74 700
03:56 PM $55.75 Down $ -0.06 $55.78 $55.75 1,400
03:55 PM $55.81 Up $0.00 $55.81 $55.74 7,000
03:54 PM $55.81 Down $ -0.04 $55.84 $55.80 2,000
03:53 PM $55.85 Up $0.00 $55.85 $55.85 300
03:52 PM $55.85 Up $0.03 $55.85 $55.83 1,100
03:51 PM $55.82 Up $0.02 $55.82 $55.76 2,600
03:50 PM $55.80 Up $0.09 $55.84 $55.73 3,800
03:49 PM $55.71 Up $0.02 $55.71 $55.71 400
03:48 PM $55.69 Down $ -0.03 $55.70 $55.69 1,200
03:47 PM $55.72 Up $0.06 $55.72 $55.69 200
03:46 PM $55.66 Up $0.03 $55.66 $55.66 200
03:45 PM $55.63 Down $ -0.01 $55.63 $55.63 100
03:44 PM $55.64 Up $0.03 $55.64 $55.60 900
03:43 PM $55.61 Down $ -0.01 $55.61 $55.61 700
03:41 PM $55.62 Up $0.06 $55.62 $55.61 200
03:41 PM $55.62 Up $0.00 $55.62 $55.61 0
03:40 PM $55.56 Up $0.04 $55.56 $55.53 800
03:39 PM $55.52 Down $ -0.01 $55.52 $55.52 500
03:38 PM $55.53 Up $0.00 $55.53 $55.53 100
03:37 PM $55.53 Down $ -0.05 $55.55 $55.53 900
03:35 PM $55.58 Up $0.03 $55.58 $55.57 1,100
03:35 PM $55.58 Up $0.00 $55.58 $55.57 0
03:32 PM $55.55 Up $0.06 $55.55 $55.50 1,300
03:32 PM $55.55 Up $0.00 $55.55 $55.50 0
03:32 PM $55.55 Up $0.00 $55.55 $55.50 0
03:31 PM $55.49 Down $ -0.03 $55.51 $55.49 1,100
03:28 PM $55.52 Down $ -0.08 $55.57 $55.52 1,200
03:28 PM $55.52 Up $0.00 $55.57 $55.52 0
03:28 PM $55.52 Up $0.00 $55.57 $55.52 0
03:25 PM $55.60 Up $0.03 $55.60 $55.56 500
03:25 PM $55.60 Up $0.00 $55.60 $55.56 0
03:25 PM $55.60 Up $0.00 $55.60 $55.56 0
03:24 PM $55.57 Down $ -0.02 $55.57 $55.57 500
03:21 PM $55.59 Up $0.02 $55.59 $55.59 300
03:21 PM $55.59 Up $0.00 $55.59 $55.59 0
03:21 PM $55.59 Up $0.00 $55.59 $55.59 0
03:17 PM $55.57 Down $ -0.08 $55.63 $55.57 800
03:17 PM $55.57 Up $0.00 $55.63 $55.57 0
03:17 PM $55.57 Up $0.00 $55.63 $55.57 0
03:17 PM $55.57 Up $0.00 $55.63 $55.57 0
03:16 PM $55.65 Up $0.02 $55.65 $55.62 900
03:15 PM $55.63 Down $ -0.03 $55.65 $55.63 500
03:14 PM $55.66 Up $0.00 $55.66 $55.66 300
03:12 PM $55.66 Down $ -0.02 $55.66 $55.66 300
03:12 PM $55.66 Up $0.00 $55.66 $55.66 0
03:11 PM $55.67 Down $ -0.01 $55.67 $55.67 100
03:09 PM $55.68 Down $ -0.05 $55.71 $55.68 600
03:09 PM $55.68 Up $0.00 $55.71 $55.68 0
03:07 PM $55.73 Down $ -0.05 $55.73 $55.73 300
03:07 PM $55.73 Up $0.00 $55.73 $55.73 0
03:04 PM $55.78 Down $ -0.05 $55.79 $55.74 900
03:04 PM $55.78 Up $0.00 $55.79 $55.74 0
03:04 PM $55.78 Up $0.00 $55.79 $55.74 0
03:02 PM $55.83 Down $ -0.07 $55.87 $55.83 1,200
03:02 PM $55.83 Up $0.00 $55.87 $55.83 0
02:59 PM $55.90 Up $0.01 $55.90 $55.90 100
02:59 PM $55.90 Up $0.00 $55.90 $55.90 0
02:59 PM $55.90 Up $0.00 $55.90 $55.90 0
02:58 PM $55.89 Up $0.04 $55.89 $55.86 700
02:57 PM $55.85 Up $0.00 $55.85 $55.85 100
02:55 PM $55.85 Down $ -0.04 $55.85 $55.85 200
02:55 PM $55.85 Up $0.00 $55.85 $55.85 0
02:51 PM $55.89 Up $0.11 $55.89 $55.84 800
02:51 PM $55.89 Up $0.00 $55.89 $55.84 0
02:51 PM $55.89 Up $0.00 $55.89 $55.84 0
02:51 PM $55.89 Up $0.00 $55.89 $55.84 0
02:48 PM $55.78 Up $0.03 $55.78 $55.78 100
02:48 PM $55.78 Up $0.00 $55.78 $55.78 0
02:48 PM $55.78 Up $0.00 $55.78 $55.78 0
02:47 PM $55.75 Down $ -0.01 $55.75 $55.75 100
02:45 PM $55.76 Down $ -0.05 $55.80 $55.76 200
02:45 PM $55.76 Up $0.00 $55.80 $55.76 0
02:44 PM $55.81 Down $ -0.02 $55.81 $55.81 300
02:43 PM $55.83 Down $ -0.02 $55.83 $55.80 1,200
02:42 PM $55.85 Up $0.00 $55.85 $55.85 500
02:41 PM $55.85 Up $0.01 $55.85 $55.85 100
02:40 PM $55.84 Down $0.00 $55.84 $55.84 100
02:36 PM $55.85 Up $0.02 $55.85 $55.84 300
02:36 PM $55.85 Up $0.00 $55.85 $55.84 0
02:36 PM $55.85 Up $0.00 $55.85 $55.84 0
02:36 PM $55.85 Up $0.00 $55.85 $55.84 0
02:35 PM $55.82 Up $0.00 $55.82 $55.82 100
02:34 PM $55.82 Down $ -0.01 $55.82 $55.80 300
02:33 PM $55.83 Down $ -0.02 $55.83 $55.81 800
02:28 PM $55.85 Down $ -0.06 $55.89 $55.83 1,900
02:28 PM $55.85 Up $0.00 $55.89 $55.83 0
02:28 PM $55.85 Up $0.00 $55.89 $55.83 0
02:28 PM $55.85 Up $0.00 $55.89 $55.83 0
02:28 PM $55.85 Up $0.00 $55.89 $55.83 0
02:26 PM $55.91 Up $0.03 $55.91 $55.88 300
02:26 PM $55.91 Up $0.00 $55.91 $55.88 0
02:24 PM $55.88 Up $0.06 $55.88 $55.84 1,000
02:24 PM $55.88 Up $0.00 $55.88 $55.84 0
02:23 PM $55.82 Up $0.06 $55.82 $55.82 300
02:21 PM $55.76 Up $0.04 $55.76 $55.71 1,000
02:21 PM $55.76 Up $0.00 $55.76 $55.71 0
02:20 PM $55.72 Up $0.02 $55.72 $55.72 100
02:18 PM $55.70 Up $0.03 $55.70 $55.68 2,800
02:18 PM $55.70 Up $0.00 $55.70 $55.68 0
02:17 PM $55.67 Up $0.03 $55.67 $55.66 500
02:15 PM $55.64 Up $0.09 $55.64 $55.55 2,600
02:15 PM $55.64 Up $0.00 $55.64 $55.55 0
02:11 PM $55.55 Up $0.06 $55.55 $55.50 1,300
02:11 PM $55.55 Up $0.00 $55.55 $55.50 0
02:11 PM $55.55 Up $0.00 $55.55 $55.50 0
02:11 PM $55.55 Up $0.00 $55.55 $55.50 0
02:07 PM $55.49 Down $ -0.01 $55.49 $55.49 200
02:07 PM $55.49 Up $0.00 $55.49 $55.49 0
02:07 PM $55.49 Up $0.00 $55.49 $55.49 0
02:07 PM $55.49 Up $0.00 $55.49 $55.49 0
02:06 PM $55.50 Down $ -0.05 $55.50 $55.50 200
02:03 PM $55.55 Up $0.02 $55.55 $55.55 500
02:03 PM $55.55 Up $0.00 $55.55 $55.55 0
02:03 PM $55.55 Up $0.00 $55.55 $55.55 0
02:00 PM $55.53 Up $0.01 $55.60 $55.53 800
02:00 PM $55.53 Up $0.00 $55.60 $55.53 0
02:00 PM $55.53 Up $0.00 $55.60 $55.53 0
01:59 PM $55.52 Up $0.10 $55.52 $55.52 500
01:55 PM $55.42 Up $0.09 $55.43 $55.37 700
01:55 PM $55.42 Up $0.00 $55.43 $55.37 0
01:55 PM $55.42 Up $0.00 $55.43 $55.37 0
01:55 PM $55.42 Up $0.00 $55.43 $55.37 0
01:52 PM $55.33 Down $ -0.02 $55.33 $55.33 200
01:52 PM $55.33 Up $0.00 $55.33 $55.33 0
01:52 PM $55.33 Up $0.00 $55.33 $55.33 0
01:50 PM $55.35 Down $ -0.08 $55.35 $55.35 500
01:50 PM $55.35 Up $0.00 $55.35 $55.35 0
01:45 PM $55.43 Up $0.05 $55.43 $55.43 100
01:45 PM $55.43 Up $0.00 $55.43 $55.43 0
01:45 PM $55.43 Up $0.00 $55.43 $55.43 0
01:45 PM $55.43 Up $0.00 $55.43 $55.43 0
01:45 PM $55.43 Up $0.00 $55.43 $55.43 0
01:42 PM $55.38 Down $ -0.04 $55.41 $55.38 700
01:42 PM $55.38 Up $0.00 $55.41 $55.38 0
01:42 PM $55.38 Up $0.00 $55.41 $55.38 0
01:40 PM $55.42 Up $0.04 $55.42 $55.42 300
01:40 PM $55.42 Up $0.00 $55.42 $55.42 0
01:38 PM $55.38 Down $ -0.03 $55.38 $55.38 200
01:38 PM $55.38 Up $0.00 $55.38 $55.38 0
01:30 PM $55.41 Up $0.05 $55.41 $55.41 100
01:30 PM $55.41 Up $0.00 $55.41 $55.41 0
01:30 PM $55.41 Up $0.00 $55.41 $55.41 0
01:30 PM $55.41 Up $0.00 $55.41 $55.41 0
01:30 PM $55.41 Up $0.00 $55.41 $55.41 0
01:30 PM $55.41 Up $0.00 $55.41 $55.41 0
01:30 PM $55.41 Up $0.00 $55.41 $55.41 0
01:30 PM $55.41 Up $0.00 $55.41 $55.41 0
01:27 PM $55.36 Up $0.04 $55.36 $55.35 200
01:27 PM $55.36 Up $0.00 $55.36 $55.35 0
01:27 PM $55.36 Up $0.00 $55.36 $55.35 0
01:26 PM $55.32 Down $ -0.02 $55.32 $55.32 100
01:24 PM $55.34 Down $ -0.01 $55.34 $55.34 200
01:24 PM $55.34 Up $0.00 $55.34 $55.34 0
01:20 PM $55.35 Up $0.00 $55.35 $55.35 200
01:20 PM $55.35 Up $0.00 $55.35 $55.35 0
01:20 PM $55.35 Up $0.00 $55.35 $55.35 0
01:20 PM $55.35 Up $0.00 $55.35 $55.35 0
01:18 PM $55.35 Down $ -0.07 $55.40 $55.35 700
01:18 PM $55.35 Up $0.00 $55.40 $55.35 0
01:15 PM $55.42 Down $ -0.03 $55.42 $55.42 100
01:15 PM $55.42 Up $0.00 $55.42 $55.42 0
01:15 PM $55.42 Up $0.00 $55.42 $55.42 0
01:09 PM $55.45 Down $ -0.02 $55.45 $55.43 1,000
01:09 PM $55.45 Up $0.00 $55.45 $55.43 0
01:09 PM $55.45 Up $0.00 $55.45 $55.43 0
01:09 PM $55.45 Up $0.00 $55.45 $55.43 0
01:09 PM $55.45 Up $0.00 $55.45 $55.43 0
01:09 PM $55.45 Up $0.00 $55.45 $55.43 0
01:05 PM $55.47 Down $ -0.01 $55.47 $55.47 500
01:05 PM $55.47 Up $0.00 $55.47 $55.47 0
01:05 PM $55.47 Up $0.00 $55.47 $55.47 0
01:05 PM $55.47 Up $0.00 $55.47 $55.47 0
01:00 PM $55.48 Down $ -0.04 $55.48 $55.48 100
01:00 PM $55.48 Up $0.00 $55.48 $55.48 0
01:00 PM $55.48 Up $0.00 $55.48 $55.48 0
01:00 PM $55.48 Up $0.00 $55.48 $55.48 0
01:00 PM $55.48 Up $0.00 $55.48 $55.48 0
12:55 PM $55.52 Up $0.01 $55.53 $55.52 200
12:55 PM $55.52 Up $0.00 $55.53 $55.52 0
12:55 PM $55.52 Up $0.00 $55.53 $55.52 0
12:55 PM $55.52 Up $0.00 $55.53 $55.52 0
12:55 PM $55.52 Up $0.00 $55.53 $55.52 0
12:52 PM $55.51 Up $0.04 $55.51 $55.51 400
12:52 PM $55.51 Up $0.00 $55.51 $55.51 0
12:52 PM $55.51 Up $0.00 $55.51 $55.51 0
12:48 PM $55.47 Up $0.01 $55.48 $55.47 500
12:48 PM $55.47 Up $0.00 $55.48 $55.47 0
12:48 PM $55.47 Up $0.00 $55.48 $55.47 0
12:48 PM $55.47 Up $0.00 $55.48 $55.47 0
12:45 PM $55.46 Down $ -0.01 $55.46 $55.46 100
12:45 PM $55.46 Up $0.00 $55.46 $55.46 0
12:45 PM $55.46 Up $0.00 $55.46 $55.46 0
12:43 PM $55.47 Down $ -0.02 $55.47 $55.47 100
12:43 PM $55.47 Up $0.00 $55.47 $55.47 0
12:41 PM $55.49 Down $ -0.02 $55.49 $55.49 100
12:41 PM $55.49 Up $0.00 $55.49 $55.49 0
12:40 PM $55.52 Up $0.01 $55.52 $55.52 100
12:38 PM $55.51 Down $ -0.01 $55.51 $55.51 200
12:38 PM $55.51 Up $0.00 $55.51 $55.51 0
12:37 PM $55.52 Up $0.03 $55.52 $55.52 100
12:36 PM $55.49 Up $0.03 $55.49 $55.49 100
12:34 PM $55.46 Down $ -0.01 $55.46 $55.46 100
12:34 PM $55.46 Up $0.00 $55.46 $55.46 0
12:32 PM $55.47 Down $ -0.03 $55.47 $55.47 100
12:32 PM $55.47 Up $0.00 $55.47 $55.47 0
12:25 PM $55.50 Up $0.03 $55.50 $55.47 300
12:25 PM $55.50 Up $0.00 $55.50 $55.47 0
12:25 PM $55.50 Up $0.00 $55.50 $55.47 0
12:25 PM $55.50 Up $0.00 $55.50 $55.47 0
12:25 PM $55.50 Up $0.00 $55.50 $55.47 0
12:25 PM $55.50 Up $0.00 $55.50 $55.47 0
12:25 PM $55.50 Up $0.00 $55.50 $55.47 0
12:22 PM $55.47 Up $0.04 $55.47 $55.47 200
12:22 PM $55.47 Up $0.00 $55.47 $55.47 0
12:22 PM $55.47 Up $0.00 $55.47 $55.47 0
12:19 PM $55.43 Down $ -0.03 $55.43 $55.43 100
12:19 PM $55.43 Up $0.00 $55.43 $55.43 0
12:19 PM $55.43 Up $0.00 $55.43 $55.43 0
12:18 PM $55.46 Down $ -0.04 $55.47 $55.46 300
12:17 PM $55.50 Down $ -0.07 $55.53 $55.50 300
12:15 PM $55.57 Up $0.07 $55.57 $55.54 400
12:15 PM $55.57 Up $0.00 $55.57 $55.54 0
12:13 PM $55.50 Up $0.02 $55.50 $55.50 200
12:13 PM $55.50 Up $0.00 $55.50 $55.50 0
12:12 PM $55.48 Down $ -0.02 $55.48 $55.48 200
12:11 PM $55.50 Up $0.06 $55.50 $55.47 800
12:10 PM $55.44 Up $0.04 $55.44 $55.44 300
12:06 PM $55.40 Down $ -0.02 $55.40 $55.40 100
12:06 PM $55.40 Up $0.00 $55.40 $55.40 0
12:06 PM $55.40 Up $0.00 $55.40 $55.40 0
12:06 PM $55.40 Up $0.00 $55.40 $55.40 0
11:58 AM $55.42 Up $0.06 $55.42 $55.42 500
11:58 AM $55.42 Up $0.00 $55.42 $55.42 0
11:58 AM $55.42 Up $0.00 $55.42 $55.42 0
11:58 AM $55.42 Up $0.00 $55.42 $55.42 0
11:58 AM $55.42 Up $0.00 $55.42 $55.42 0
11:58 AM $55.42 Up $0.00 $55.42 $55.42 0
11:58 AM $55.42 Up $0.00 $55.42 $55.42 0
11:58 AM $55.42 Up $0.00 $55.42 $55.42 0
11:56 AM $55.36 Up $0.04 $55.36 $55.36 200
11:56 AM $55.36 Up $0.00 $55.36 $55.36 0
11:52 AM $55.32 Up $0.02 $55.32 $55.28 200
11:52 AM $55.32 Up $0.00 $55.32 $55.28 0
11:52 AM $55.32 Up $0.00 $55.32 $55.28 0
11:52 AM $55.32 Up $0.00 $55.32 $55.28 0
11:50 AM $55.30 Up $0.06 $55.30 $55.30 200
11:50 AM $55.30 Up $0.00 $55.30 $55.30 0
11:45 AM $55.24 Up $0.03 $55.24 $55.24 100
11:45 AM $55.24 Up $0.00 $55.24 $55.24 0
11:45 AM $55.24 Up $0.00 $55.24 $55.24 0
11:45 AM $55.24 Up $0.00 $55.24 $55.24 0
11:45 AM $55.24 Up $0.00 $55.24 $55.24 0
11:42 AM $55.21 Up $0.01 $55.26 $55.21 500
11:42 AM $55.21 Up $0.00 $55.26 $55.21 0
11:42 AM $55.21 Up $0.00 $55.26 $55.21 0
11:35 AM $55.20 Up $0.07 $55.20 $55.20 200
11:35 AM $55.20 Up $0.00 $55.20 $55.20 0
11:35 AM $55.20 Up $0.00 $55.20 $55.20 0
11:35 AM $55.20 Up $0.00 $55.20 $55.20 0
11:35 AM $55.20 Up $0.00 $55.20 $55.20 0
11:35 AM $55.20 Up $0.00 $55.20 $55.20 0
11:35 AM $55.20 Up $0.00 $55.20 $55.20 0
11:29 AM $55.13 Down $ -0.01 $55.13 $55.09 800
11:29 AM $55.13 Up $0.00 $55.13 $55.09 0
11:29 AM $55.13 Up $0.00 $55.13 $55.09 0
11:29 AM $55.13 Up $0.00 $55.13 $55.09 0
11:29 AM $55.13 Up $0.00 $55.13 $55.09 0
11:29 AM $55.13 Up $0.00 $55.13 $55.09 0
11:24 AM $55.14 Down $ -0.04 $55.14 $55.14 100
11:24 AM $55.14 Up $0.00 $55.14 $55.14 0
11:24 AM $55.14 Up $0.00 $55.14 $55.14 0
11:24 AM $55.14 Up $0.00 $55.14 $55.14 0
11:24 AM $55.14 Up $0.00 $55.14 $55.14 0
11:23 AM $55.18 Down $ -0.05 $55.25 $55.18 1,500
11:21 AM $55.23 Down $ -0.01 $55.23 $55.23 100
11:21 AM $55.23 Up $0.00 $55.23 $55.23 0
11:19 AM $55.24 Down $ -0.01 $55.24 $55.24 100
11:19 AM $55.24 Up $0.00 $55.24 $55.24 0
11:18 AM $55.25 Down $ -0.05 $55.27 $55.25 800
11:14 AM $55.30 Up $0.11 $55.30 $55.30 100
11:14 AM $55.30 Up $0.00 $55.30 $55.30 0
11:14 AM $55.30 Up $0.00 $55.30 $55.30 0
11:14 AM $55.30 Up $0.00 $55.30 $55.30 0
11:01 AM $55.19 Up $0.00 $55.19 $55.19 100
11:01 AM $55.19 Up $0.00 $55.19 $55.19 0
11:01 AM $55.19 Up $0.00 $55.19 $55.19 0
11:01 AM $55.19 Up $0.00 $55.19 $55.19 0
11:01 AM $55.19 Up $0.00 $55.19 $55.19 0
11:01 AM $55.19 Up $0.00 $55.19 $55.19 0
11:01 AM $55.19 Up $0.00 $55.19 $55.19 0
11:01 AM $55.19 Up $0.00 $55.19 $55.19 0
11:01 AM $55.19 Up $0.00 $55.19 $55.19 0
11:01 AM $55.19 Up $0.00 $55.19 $55.19 0
11:01 AM $55.19 Up $0.00 $55.19 $55.19 0
11:01 AM $55.19 Up $0.00 $55.19 $55.19 0
11:01 AM $55.19 Up $0.00 $55.19 $55.19 0
11:00 AM $55.19 Down $ -0.02 $55.23 $55.19 200
10:58 AM $55.21 Up $0.00 $55.21 $55.21 100
10:58 AM $55.21 Up $0.00 $55.21 $55.21 0
10:57 AM $55.21 Up $0.00 $55.21 $55.21 100
10:55 AM $55.21 Up $0.04 $55.21 $55.21 100
10:55 AM $55.21 Up $0.00 $55.21 $55.21 0
10:54 AM $55.17 Up $0.04 $55.17 $55.17 400
10:51 AM $55.13 Up $0.01 $55.13 $55.13 100
10:51 AM $55.13 Up $0.00 $55.13 $55.13 0
10:51 AM $55.13 Up $0.00 $55.13 $55.13 0
10:50 AM $55.12 Up $0.02 $55.12 $55.12 100
10:48 AM $55.10 Down $ -0.01 $55.10 $55.10 100
10:48 AM $55.10 Up $0.00 $55.10 $55.10 0
10:46 AM $55.11 Up $0.01 $55.11 $55.11 100
10:46 AM $55.11 Up $0.00 $55.11 $55.11 0
10:45 AM $55.10 Up $0.00 $55.10 $55.09 3,900
10:40 AM $55.10 Down $ -0.03 $55.10 $55.10 400
10:40 AM $55.10 Up $0.00 $55.10 $55.10 0
10:40 AM $55.10 Up $0.00 $55.10 $55.10 0
10:40 AM $55.10 Up $0.00 $55.10 $55.10 0
10:40 AM $55.10 Up $0.00 $55.10 $55.10 0
10:39 AM $55.13 Down $ -0.02 $55.13 $55.13 100
10:38 AM $55.15 Down $ -0.01 $55.20 $55.15 1,300
10:36 AM $55.16 Down $ -0.13 $55.16 $55.16 100
10:36 AM $55.16 Up $0.00 $55.16 $55.16 0
10:35 AM $55.29 Down $ -0.04 $55.29 $55.29 100
10:34 AM $55.33 Down $ -0.05 $55.33 $55.33 100
10:33 AM $55.38 Down $ -0.02 $55.38 $55.34 1,100
10:24 AM $55.40 Up $0.03 $55.40 $55.40 500
10:24 AM $55.40 Up $0.00 $55.40 $55.40 0
10:24 AM $55.40 Up $0.00 $55.40 $55.40 0
10:24 AM $55.40 Up $0.00 $55.40 $55.40 0
10:24 AM $55.40 Up $0.00 $55.40 $55.40 0
10:24 AM $55.40 Up $0.00 $55.40 $55.40 0
10:24 AM $55.40 Up $0.00 $55.40 $55.40 0
10:24 AM $55.40 Up $0.00 $55.40 $55.40 0
10:24 AM $55.40 Up $0.00 $55.40 $55.40 0
10:22 AM $55.37 Up $0.01 $55.37 $55.37 100
10:22 AM $55.37 Up $0.00 $55.37 $55.37 0
10:21 AM $55.36 Down $ -0.02 $55.36 $55.36 400
10:16 AM $55.38 Up $0.04 $55.38 $55.38 100
10:16 AM $55.38 Up $0.00 $55.38 $55.38 0
10:16 AM $55.38 Up $0.00 $55.38 $55.38 0
10:16 AM $55.38 Up $0.00 $55.38 $55.38 0
10:16 AM $55.38 Up $0.00 $55.38 $55.38 0
10:14 AM $55.34 Down $ -0.01 $55.34 $55.34 200
10:14 AM $55.34 Up $0.00 $55.34 $55.34 0
10:13 AM $55.35 Up $0.05 $55.35 $55.35 300
10:12 AM $55.31 Down $ -0.04 $55.31 $55.31 100
10:11 AM $55.34 Up $0.07 $55.34 $55.27 500
10:08 AM $55.27 Up $0.04 $55.27 $55.27 200
10:08 AM $55.27 Up $0.00 $55.27 $55.27 0
10:08 AM $55.27 Up $0.00 $55.27 $55.27 0
10:05 AM $55.23 Up $0.01 $55.23 $55.23 200
10:05 AM $55.23 Up $0.00 $55.23 $55.23 0
10:05 AM $55.23 Up $0.00 $55.23 $55.23 0
10:02 AM $55.22 Down $ -0.04 $55.22 $55.22 100
10:02 AM $55.22 Up $0.00 $55.22 $55.22 0
10:02 AM $55.22 Up $0.00 $55.22 $55.22 0
09:51 AM $55.26 Down $ -0.05 $55.26 $55.25 800
09:51 AM $55.26 Up $0.00 $55.26 $55.25 0
09:51 AM $55.26 Up $0.00 $55.26 $55.25 0
09:51 AM $55.26 Up $0.00 $55.26 $55.25 0
09:51 AM $55.26 Up $0.00 $55.26 $55.25 0
09:51 AM $55.26 Up $0.00 $55.26 $55.25 0
09:51 AM $55.26 Up $0.00 $55.26 $55.25 0
09:51 AM $55.26 Up $0.00 $55.26 $55.25 0
09:51 AM $55.26 Up $0.00 $55.26 $55.25 0
09:51 AM $55.26 Up $0.00 $55.26 $55.25 0
09:51 AM $55.26 Up $0.00 $55.26 $55.25 0
09:49 AM $55.31 Down $ -0.10 $55.32 $55.31 200
09:49 AM $55.31 Up $0.00 $55.32 $55.31 0
09:48 AM $55.41 Down $ -0.03 $55.41 $55.41 100
09:47 AM $55.44 Up $0.10 $55.44 $55.32 1,200
09:43 AM $55.34 Down $ -0.07 $55.34 $55.34 100
09:43 AM $55.34 Up $0.00 $55.34 $55.34 0
09:43 AM $55.34 Up $0.00 $55.34 $55.34 0
09:43 AM $55.34 Up $0.00 $55.34 $55.34 0
09:41 AM $55.41 Down $ -0.09 $55.41 $55.41 500
09:41 AM $55.41 Up $0.00 $55.41 $55.41 0
09:40 AM $55.50 Up $0.09 $55.50 $55.42 800
09:37 AM $55.41 Down $ -0.01 $55.42 $55.41 800
09:37 AM $55.41 Up $0.00 $55.42 $55.41 0
09:37 AM $55.41 Up $0.00 $55.42 $55.41 0
09:32 AM $55.42 Up $0.01 $55.42 $55.42 100
09:32 AM $55.42 Up $0.00 $55.42 $55.42 0
09:32 AM $55.42 Up $0.00 $55.42 $55.42 0
09:32 AM $55.42 Up $0.00 $55.42 $55.42 0
09:32 AM $55.42 Up $0.00 $55.42 $55.42 0
09:30 AM $55.41 Up $0.00 $55.41 $55.41 100
09:30 AM $55.41 Up $0.00 $55.41 $55.41 0
Previous close $55.41

One month history

Date Closing Opening High Low Volume
15-09-2025 $55.50 $55.40 $55.57 $55.40 3,200
12-09-2025 $55.41 $55.41 $55.49 $55.20 100,600
11-09-2025 $56.15 $56.08 $56.26 $55.84 184,100
10-09-2025 $55.65 $56.10 $56.21 $55.42 144,000
09-09-2025 $55.62 $56.06 $56.22 $55.52 100,900
08-09-2025 $56.07 $55.80 $56.09 $55.67 102,500
05-09-2025 $55.36 $54.83 $55.37 $54.83 95,200
04-09-2025 $54.97 $54.01 $54.98 $53.93 174,200
03-09-2025 $54.33 $54.67 $54.84 $54.27 203,800
02-09-2025 $55.05 $53.87 $55.15 $53.84 256,200
29-08-2025 $55.30 $56.09 $56.18 $55.13 118,800
28-08-2025 $56.03 $55.95 $56.10 $55.76 100,000
27-08-2025 $55.91 $55.62 $56.09 $55.49 189,400
26-08-2025 $55.81 $55.07 $56.00 $55.07 428,500
25-08-2025 $55.16 $55.43 $55.69 $55.11 96,000
22-08-2025 $55.96 $55.29 $56.03 $55.24 129,500
21-08-2025 $54.21 $54.27 $54.37 $53.92 141,900
20-08-2025 $54.18 $53.96 $54.23 $53.81 97,200
19-08-2025 $53.87 $53.92 $54.07 $53.80 125,400
18-08-2025 $53.64 $53.51 $53.72 $53.31 146,400
15-08-2025 $53.51 $52.96 $53.83 $52.85 138,300
14-08-2025 $53.28 $53.60 $53.71 $53.07 153,300
13-08-2025 $55.38 $55.24 $55.44 $54.97 79,100
12-08-2025 $55.55 $55.53 $55.95 $55.45 124,700
11-08-2025 $55.53 $54.99 $55.53 $54.94 105,000
08-08-2025 $54.64 $54.24 $54.69 $54.12 134,300
07-08-2025 $54.62 $54.26 $54.85 $54.16 168,400
06-08-2025 $54.36 $54.46 $54.50 $54.01 212,600
05-08-2025 $54.45 $53.78 $54.54 $53.64 166,500
01-08-2025 $53.03 $53.11 $53.39 $52.64 92,600
Graphs are not available, please refer to the detailed table
Back to top