Print

Quotes and Market Data

Find a quote

FINNING INTL

39.81 Down -0.27 (-0.68 %)

Delayed : 2024/03/28 16:00:02

  • Previous close $40.08
  • Opening $39.70
  • Price Ask $39.68
  • Price Bid $39.68
  • Size Bid 1
  • Size Ask 1
  • Today High $40.07
  • Today Low $39.54
  • 52 Weeks High $46.30
  • 52 Weeks Low $32.43
  • Volume 376,640

Fundamentals

  • P/E Ratio : 11.32
  • Earnings/Share : 0.56
  • Dividends/Share : $0.25
  • Current Div. Yield : 2.51
  • Market Cap (M) : 5,732.93
  • Shares Out (M) : 144.01
  • Exchange : XTSE
  • Ex Dividend Date : 2024/02/21

Intraday history

Hour Last Change High Low Volume
04:00 PM $39.81 Up $0.00 $39.81 $39.81 100,800
03:59 PM $39.81 Down $ -0.03 $39.86 $39.81 6,200
03:58 PM $39.84 Up $0.02 $39.84 $39.81 1,400
03:57 PM $39.82 Up $0.01 $39.83 $39.80 3,500
03:56 PM $39.82 Up $0.00 $39.82 $39.80 1,300
03:55 PM $39.81 Down $ -0.02 $39.84 $39.81 2,600
03:54 PM $39.83 Up $0.00 $39.83 $39.79 900
03:53 PM $39.83 Up $0.00 $39.83 $39.83 600
03:52 PM $39.83 Up $0.07 $39.83 $39.76 3,000
03:51 PM $39.76 Up $0.00 $39.76 $39.76 600
03:50 PM $39.76 Down $ -0.19 $39.92 $39.75 13,100
03:49 PM $39.95 Up $0.00 $39.95 $39.95 100
03:48 PM $39.95 Up $0.03 $39.95 $39.90 1,500
03:47 PM $39.92 Up $0.03 $39.92 $39.88 2,400
03:46 PM $39.89 Up $0.03 $39.91 $39.84 3,200
03:45 PM $39.86 Up $0.03 $39.88 $39.85 2,800
03:44 PM $39.83 Down $ -0.02 $39.84 $39.83 200
03:43 PM $39.85 Up $0.01 $39.85 $39.83 300
03:42 PM $39.85 Up $0.02 $39.85 $39.83 200
03:41 PM $39.83 Down $ -0.02 $39.83 $39.83 100
03:40 PM $39.85 Down $ -0.04 $39.87 $39.85 800
03:39 PM $39.89 Up $0.04 $39.89 $39.87 1,800
03:38 PM $39.85 Down $ -0.03 $39.87 $39.85 900
03:37 PM $39.88 Up $0.02 $39.88 $39.88 2,100
03:36 PM $39.86 Up $0.00 $39.87 $39.86 600
03:35 PM $39.86 Down $ -0.04 $39.90 $39.86 1,300
03:34 PM $39.90 Up $0.00 $39.90 $39.90 200
03:32 PM $39.90 Up $0.00 $39.91 $39.88 1,400
03:32 PM $39.90 Up $0.00 $39.91 $39.88 0
03:31 PM $39.90 Down $ -0.01 $39.93 $39.90 1,800
03:29 PM $39.91 Down $ -0.03 $39.91 $39.91 100
03:29 PM $39.91 Up $0.00 $39.91 $39.91 0
03:28 PM $39.94 Up $0.03 $39.94 $39.94 100
03:27 PM $39.91 Up $0.05 $39.91 $39.89 800
03:26 PM $39.86 Down $ -0.02 $39.86 $39.86 100
03:25 PM $39.88 Up $0.06 $39.88 $39.85 3,800
03:22 PM $39.82 Up $0.00 $39.82 $39.82 100
03:22 PM $39.82 Up $0.00 $39.82 $39.82 0
03:22 PM $39.82 Up $0.00 $39.82 $39.82 0
03:21 PM $39.82 Up $0.00 $39.82 $39.82 200
03:20 PM $39.82 Up $0.00 $39.82 $39.82 200
03:19 PM $39.82 Down $ -0.01 $39.82 $39.82 400
03:17 PM $39.83 Up $0.01 $39.87 $39.83 800
03:17 PM $39.83 Up $0.00 $39.87 $39.83 0
03:16 PM $39.82 Up $0.09 $39.82 $39.73 4,000
03:15 PM $39.73 Up $0.00 $39.73 $39.73 600
03:14 PM $39.73 Up $0.00 $39.73 $39.73 100
03:13 PM $39.73 Up $0.00 $39.73 $39.73 100
03:11 PM $39.73 Down $ -0.04 $39.76 $39.73 500
03:11 PM $39.73 Up $0.00 $39.76 $39.73 0
03:08 PM $39.77 Up $0.04 $39.78 $39.75 2,300
03:08 PM $39.77 Up $0.00 $39.78 $39.75 0
03:08 PM $39.77 Up $0.00 $39.78 $39.75 0
03:06 PM $39.73 Down $ -0.03 $39.73 $39.73 100
03:06 PM $39.73 Up $0.00 $39.73 $39.73 0
03:04 PM $39.76 Up $0.02 $39.76 $39.72 1,600
03:04 PM $39.76 Up $0.00 $39.76 $39.72 0
03:02 PM $39.74 Down $ -0.01 $39.74 $39.74 200
03:02 PM $39.74 Up $0.00 $39.74 $39.74 0
03:00 PM $39.75 Down $ -0.01 $39.75 $39.75 100
03:00 PM $39.75 Up $0.00 $39.75 $39.75 0
02:59 PM $39.76 Down $ -0.03 $39.77 $39.76 600
02:58 PM $39.79 Up $0.04 $39.79 $39.76 1,900
02:55 PM $39.75 Down $ -0.01 $39.75 $39.75 300
02:55 PM $39.75 Up $0.00 $39.75 $39.75 0
02:55 PM $39.75 Up $0.00 $39.75 $39.75 0
02:54 PM $39.76 Up $0.02 $39.76 $39.75 1,400
02:51 PM $39.74 Up $0.00 $39.74 $39.74 300
02:51 PM $39.74 Up $0.00 $39.74 $39.74 0
02:51 PM $39.74 Up $0.00 $39.74 $39.74 0
02:49 PM $39.74 Up $0.00 $39.76 $39.74 1,000
02:49 PM $39.74 Up $0.00 $39.76 $39.74 0
02:48 PM $39.74 Down $ -0.03 $39.75 $39.73 600
02:47 PM $39.77 Down $ -0.02 $39.77 $39.77 400
02:46 PM $39.79 Up $0.00 $39.79 $39.79 100
02:44 PM $39.79 Up $0.01 $39.79 $39.78 500
02:44 PM $39.79 Up $0.00 $39.79 $39.78 0
02:43 PM $39.78 Up $0.01 $39.78 $39.78 100
02:42 PM $39.77 Up $0.02 $39.77 $39.75 1,000
02:40 PM $39.75 Up $0.00 $39.75 $39.75 100
02:40 PM $39.75 Up $0.00 $39.75 $39.75 0
02:37 PM $39.75 Up $0.03 $39.75 $39.74 700
02:37 PM $39.75 Up $0.00 $39.75 $39.74 0
02:37 PM $39.75 Up $0.00 $39.75 $39.74 0
02:32 PM $39.72 Up $0.00 $39.73 $39.72 500
02:32 PM $39.72 Up $0.00 $39.73 $39.72 0
02:32 PM $39.72 Up $0.00 $39.73 $39.72 0
02:32 PM $39.72 Up $0.00 $39.73 $39.72 0
02:32 PM $39.72 Up $0.00 $39.73 $39.72 0
02:30 PM $39.72 Up $0.04 $39.72 $39.68 1,300
02:30 PM $39.72 Up $0.00 $39.72 $39.68 0
02:29 PM $39.68 Up $0.01 $39.68 $39.67 600
02:27 PM $39.67 Down $ -0.03 $39.69 $39.67 400
02:27 PM $39.67 Up $0.00 $39.69 $39.67 0
02:24 PM $39.70 Up $0.04 $39.70 $39.64 2,600
02:24 PM $39.70 Up $0.00 $39.70 $39.64 0
02:24 PM $39.70 Up $0.00 $39.70 $39.64 0
02:23 PM $39.66 Down $ -0.01 $39.67 $39.66 500
02:22 PM $39.67 Down $ -0.04 $39.70 $39.67 1,000
02:20 PM $39.71 Down $ -0.05 $39.74 $39.71 400
02:20 PM $39.71 Up $0.00 $39.74 $39.71 0
02:18 PM $39.76 Down $ -0.12 $39.87 $39.76 2,500
02:18 PM $39.76 Up $0.00 $39.87 $39.76 0
02:17 PM $39.88 Up $0.01 $39.88 $39.88 100
02:14 PM $39.87 Down $ -0.03 $39.87 $39.87 200
02:14 PM $39.87 Up $0.00 $39.87 $39.87 0
02:14 PM $39.87 Up $0.00 $39.87 $39.87 0
02:13 PM $39.90 Down $ -0.06 $39.93 $39.90 800
02:10 PM $39.96 Down $ -0.03 $39.99 $39.96 1,600
02:10 PM $39.96 Up $0.00 $39.99 $39.96 0
02:10 PM $39.96 Up $0.00 $39.99 $39.96 0
02:09 PM $39.99 Up $0.00 $39.99 $39.98 600
02:08 PM $39.99 Up $0.05 $39.99 $39.95 1,000
02:07 PM $39.94 Up $0.02 $39.94 $39.92 1,600
02:05 PM $39.92 Down $ -0.02 $39.92 $39.91 600
02:05 PM $39.92 Up $0.00 $39.92 $39.91 0
02:04 PM $39.94 Down $ -0.03 $39.95 $39.94 800
02:03 PM $39.97 Up $0.02 $39.97 $39.97 300
02:02 PM $39.95 Up $0.01 $39.95 $39.95 500
02:01 PM $39.94 Up $0.01 $39.94 $39.94 100
02:00 PM $39.93 Up $0.01 $39.93 $39.93 300
01:59 PM $39.92 Up $0.08 $39.92 $39.84 2,100
01:57 PM $39.84 Up $0.00 $39.84 $39.84 100
01:57 PM $39.84 Up $0.00 $39.84 $39.84 0
01:54 PM $39.84 Down $ -0.02 $39.84 $39.84 200
01:54 PM $39.84 Up $0.00 $39.84 $39.84 0
01:54 PM $39.84 Up $0.00 $39.84 $39.84 0
01:53 PM $39.86 Up $0.04 $39.86 $39.81 1,500
01:51 PM $39.82 Up $0.00 $39.83 $39.80 700
01:51 PM $39.82 Up $0.00 $39.83 $39.80 0
01:50 PM $39.82 Up $0.03 $39.84 $39.82 300
01:48 PM $39.79 Up $0.05 $39.79 $39.76 700
01:48 PM $39.79 Up $0.00 $39.79 $39.76 0
01:46 PM $39.74 Up $0.06 $39.74 $39.68 3,300
01:46 PM $39.74 Up $0.00 $39.74 $39.68 0
01:45 PM $39.68 Up $0.00 $39.68 $39.68 100
01:44 PM $39.68 Up $0.00 $39.68 $39.68 200
01:43 PM $39.68 Up $0.00 $39.68 $39.68 100
01:40 PM $39.68 Up $0.00 $39.68 $39.68 100
01:40 PM $39.68 Up $0.00 $39.68 $39.68 0
01:40 PM $39.68 Up $0.00 $39.68 $39.68 0
01:39 PM $39.68 Up $0.08 $39.68 $39.61 2,600
01:38 PM $39.61 Up $0.00 $39.61 $39.61 100
01:37 PM $39.61 Down $ -0.02 $39.61 $39.60 400
01:36 PM $39.62 Up $0.00 $39.62 $39.62 100
01:31 PM $39.62 Up $0.01 $39.62 $39.62 500
01:31 PM $39.62 Up $0.00 $39.62 $39.62 0
01:31 PM $39.62 Up $0.00 $39.62 $39.62 0
01:31 PM $39.62 Up $0.00 $39.62 $39.62 0
01:31 PM $39.62 Up $0.00 $39.62 $39.62 0
01:30 PM $39.61 Up $0.02 $39.61 $39.59 12,100
01:29 PM $39.60 Up $0.00 $39.60 $39.60 100
01:26 PM $39.60 Down $ -0.01 $39.60 $39.59 1,800
01:26 PM $39.60 Up $0.00 $39.60 $39.59 0
01:26 PM $39.60 Up $0.00 $39.60 $39.59 0
01:23 PM $39.60 Up $0.00 $39.60 $39.60 300
01:23 PM $39.60 Up $0.00 $39.60 $39.60 0
01:23 PM $39.60 Up $0.00 $39.60 $39.60 0
01:22 PM $39.60 Down $ -0.01 $39.62 $39.54 3,700
01:21 PM $39.61 Up $0.00 $39.61 $39.59 1,100
01:19 PM $39.61 Up $0.00 $39.61 $39.61 1,000
01:19 PM $39.61 Up $0.00 $39.61 $39.61 0
01:14 PM $39.61 Up $0.02 $39.62 $39.60 2,000
01:14 PM $39.61 Up $0.00 $39.62 $39.60 0
01:14 PM $39.61 Up $0.00 $39.62 $39.60 0
01:14 PM $39.61 Up $0.00 $39.62 $39.60 0
01:14 PM $39.61 Up $0.00 $39.62 $39.60 0
01:12 PM $39.60 Down $ -0.01 $39.60 $39.60 100
01:12 PM $39.60 Up $0.00 $39.60 $39.60 0
01:11 PM $39.60 Down $ -0.01 $39.60 $39.60 100
01:07 PM $39.61 Up $0.00 $39.61 $39.61 200
01:07 PM $39.61 Up $0.00 $39.61 $39.61 0
01:07 PM $39.61 Up $0.00 $39.61 $39.61 0
01:07 PM $39.61 Up $0.00 $39.61 $39.61 0
01:05 PM $39.61 Up $0.00 $39.61 $39.61 300
01:05 PM $39.61 Up $0.00 $39.61 $39.61 0
01:03 PM $39.61 Up $0.00 $39.61 $39.61 100
01:03 PM $39.61 Up $0.00 $39.61 $39.61 0
01:02 PM $39.61 Up $0.00 $39.61 $39.61 100
01:00 PM $39.61 Down $ -0.01 $39.61 $39.61 100
01:00 PM $39.61 Up $0.00 $39.61 $39.61 0
12:55 PM $39.62 Up $0.00 $39.62 $39.61 500
12:55 PM $39.62 Up $0.00 $39.62 $39.61 0
12:55 PM $39.62 Up $0.00 $39.62 $39.61 0
12:55 PM $39.62 Up $0.00 $39.62 $39.61 0
12:55 PM $39.62 Up $0.00 $39.62 $39.61 0
12:52 PM $39.62 Up $0.02 $39.64 $39.60 2,000
12:52 PM $39.62 Up $0.00 $39.64 $39.60 0
12:52 PM $39.62 Up $0.00 $39.64 $39.60 0
12:48 PM $39.60 Up $0.00 $39.60 $39.59 300
12:48 PM $39.60 Up $0.00 $39.60 $39.59 0
12:48 PM $39.60 Up $0.00 $39.60 $39.59 0
12:48 PM $39.60 Up $0.00 $39.60 $39.59 0
12:45 PM $39.60 Down $ -0.01 $39.60 $39.59 900
12:45 PM $39.60 Up $0.00 $39.60 $39.59 0
12:45 PM $39.60 Up $0.00 $39.60 $39.59 0
12:42 PM $39.61 Up $0.01 $39.61 $39.61 400
12:42 PM $39.61 Up $0.00 $39.61 $39.61 0
12:42 PM $39.61 Up $0.00 $39.61 $39.61 0
12:41 PM $39.60 Up $0.00 $39.62 $39.60 2,200
12:40 PM $39.60 Up $0.00 $39.60 $39.60 200
12:39 PM $39.60 Up $0.00 $39.60 $39.60 200
12:38 PM $39.60 Down $0.00 $39.61 $39.59 500
12:36 PM $39.61 Down $ -0.01 $39.61 $39.61 400
12:36 PM $39.61 Up $0.00 $39.61 $39.61 0
12:32 PM $39.61 Up $0.01 $39.61 $39.61 200
12:32 PM $39.61 Up $0.00 $39.61 $39.61 0
12:32 PM $39.61 Up $0.00 $39.61 $39.61 0
12:32 PM $39.61 Up $0.00 $39.61 $39.61 0
12:31 PM $39.61 Down $ -0.01 $39.62 $39.61 2,100
12:22 PM $39.61 Down $ -0.01 $39.61 $39.61 100
12:22 PM $39.61 Up $0.00 $39.61 $39.61 0
12:22 PM $39.61 Up $0.00 $39.61 $39.61 0
12:22 PM $39.61 Up $0.00 $39.61 $39.61 0
12:22 PM $39.61 Up $0.00 $39.61 $39.61 0
12:22 PM $39.61 Up $0.00 $39.61 $39.61 0
12:22 PM $39.61 Up $0.00 $39.61 $39.61 0
12:22 PM $39.61 Up $0.00 $39.61 $39.61 0
12:22 PM $39.61 Up $0.00 $39.61 $39.61 0
12:21 PM $39.62 Up $0.01 $39.63 $39.61 1,100
12:19 PM $39.61 Down $ -0.02 $39.61 $39.61 100
12:19 PM $39.61 Up $0.00 $39.61 $39.61 0
12:15 PM $39.63 Up $0.00 $39.63 $39.63 600
12:15 PM $39.63 Up $0.00 $39.63 $39.63 0
12:15 PM $39.63 Up $0.00 $39.63 $39.63 0
12:15 PM $39.63 Up $0.00 $39.63 $39.63 0
12:14 PM $39.63 Up $0.01 $39.63 $39.63 100
12:11 PM $39.62 Up $0.02 $39.62 $39.61 800
12:11 PM $39.62 Up $0.00 $39.62 $39.61 0
12:11 PM $39.62 Up $0.00 $39.62 $39.61 0
12:10 PM $39.61 Down $ -0.03 $39.61 $39.61 300
12:09 PM $39.63 Up $0.01 $39.65 $39.63 2,200
12:02 PM $39.62 Down $ -0.01 $39.62 $39.62 200
12:02 PM $39.62 Up $0.00 $39.62 $39.62 0
12:02 PM $39.62 Up $0.00 $39.62 $39.62 0
12:02 PM $39.62 Up $0.00 $39.62 $39.62 0
12:02 PM $39.62 Up $0.00 $39.62 $39.62 0
12:02 PM $39.62 Up $0.00 $39.62 $39.62 0
12:02 PM $39.62 Up $0.00 $39.62 $39.62 0
12:01 PM $39.63 Up $0.01 $39.63 $39.63 400
12:00 PM $39.62 Down $ -0.01 $39.63 $39.61 1,500
11:50 AM $39.63 Up $0.02 $39.63 $39.61 1,200
11:50 AM $39.63 Up $0.00 $39.63 $39.61 0
11:50 AM $39.63 Up $0.00 $39.63 $39.61 0
11:50 AM $39.63 Up $0.00 $39.63 $39.61 0
11:50 AM $39.63 Up $0.00 $39.63 $39.61 0
11:50 AM $39.63 Up $0.00 $39.63 $39.61 0
11:50 AM $39.63 Up $0.00 $39.63 $39.61 0
11:50 AM $39.63 Up $0.00 $39.63 $39.61 0
11:50 AM $39.63 Up $0.00 $39.63 $39.61 0
11:50 AM $39.63 Up $0.00 $39.63 $39.61 0
11:49 AM $39.61 Up $0.00 $39.61 $39.61 100
11:48 AM $39.61 Up $0.01 $39.61 $39.61 1,000
11:47 AM $39.60 Down $0.00 $39.61 $39.60 900
11:45 AM $39.61 Up $0.00 $39.61 $39.61 100
11:45 AM $39.61 Up $0.00 $39.61 $39.61 0
11:42 AM $39.61 Up $0.00 $39.61 $39.61 100
11:42 AM $39.61 Up $0.00 $39.61 $39.61 0
11:42 AM $39.61 Up $0.00 $39.61 $39.61 0
11:40 AM $39.61 Down $ -0.01 $39.62 $39.61 1,000
11:40 AM $39.61 Up $0.00 $39.62 $39.61 0
11:38 AM $39.61 Up $0.00 $39.61 $39.60 2,100
11:38 AM $39.61 Up $0.00 $39.61 $39.60 0
11:37 AM $39.61 Down $ -0.02 $39.61 $39.61 100
11:31 AM $39.63 Up $0.02 $39.63 $39.61 1,100
11:31 AM $39.63 Up $0.00 $39.63 $39.61 0
11:31 AM $39.63 Up $0.00 $39.63 $39.61 0
11:31 AM $39.63 Up $0.00 $39.63 $39.61 0
11:31 AM $39.63 Up $0.00 $39.63 $39.61 0
11:31 AM $39.63 Up $0.00 $39.63 $39.61 0
11:30 AM $39.61 Down $ -0.04 $39.62 $39.61 600
11:27 AM $39.65 Up $0.02 $39.65 $39.65 100
11:27 AM $39.65 Up $0.00 $39.65 $39.65 0
11:27 AM $39.65 Up $0.00 $39.65 $39.65 0
11:26 AM $39.63 Up $0.03 $39.63 $39.61 1,700
11:25 AM $39.60 Up $0.01 $39.60 $39.60 200
11:24 AM $39.59 Down $ -0.02 $39.60 $39.59 500
11:19 AM $39.61 Up $0.04 $39.61 $39.57 1,100
11:19 AM $39.61 Up $0.00 $39.61 $39.57 0
11:19 AM $39.61 Up $0.00 $39.61 $39.57 0
11:19 AM $39.61 Up $0.00 $39.61 $39.57 0
11:19 AM $39.61 Up $0.00 $39.61 $39.57 0
11:18 AM $39.57 Down $ -0.04 $39.61 $39.57 8,200
11:17 AM $39.61 Down $ -0.01 $39.62 $39.61 300
11:10 AM $39.62 Up $0.00 $39.62 $39.62 400
11:10 AM $39.62 Up $0.00 $39.62 $39.62 0
11:10 AM $39.62 Up $0.00 $39.62 $39.62 0
11:10 AM $39.62 Up $0.00 $39.62 $39.62 0
11:10 AM $39.62 Up $0.00 $39.62 $39.62 0
11:10 AM $39.62 Up $0.00 $39.62 $39.62 0
11:10 AM $39.62 Up $0.00 $39.62 $39.62 0
11:09 AM $39.62 Down $ -0.02 $39.62 $39.62 300
11:07 AM $39.63 Up $0.02 $39.63 $39.61 800
11:07 AM $39.63 Up $0.00 $39.63 $39.61 0
11:06 AM $39.61 Up $0.00 $39.62 $39.61 200
11:04 AM $39.61 Up $0.01 $39.61 $39.60 1,100
11:04 AM $39.61 Up $0.00 $39.61 $39.60 0
11:03 AM $39.60 Down $ -0.05 $39.65 $39.60 3,700
11:02 AM $39.65 Up $0.02 $39.65 $39.65 200
11:00 AM $39.63 Up $0.01 $39.63 $39.62 800
11:00 AM $39.63 Up $0.00 $39.63 $39.62 0
10:59 AM $39.62 Up $0.01 $39.62 $39.61 30,900
10:57 AM $39.61 Up $0.02 $39.61 $39.60 2,600
10:57 AM $39.61 Up $0.00 $39.61 $39.60 0
10:55 AM $39.59 Down $ -0.03 $39.60 $39.59 200
10:55 AM $39.59 Up $0.00 $39.60 $39.59 0
10:54 AM $39.62 Up $0.00 $39.62 $39.62 200
10:53 AM $39.62 Up $0.00 $39.63 $39.62 1,700
10:52 AM $39.62 Up $0.00 $39.62 $39.62 100
10:51 AM $39.62 Up $0.00 $39.62 $39.62 100
10:50 AM $39.62 Up $0.00 $39.62 $39.62 300
10:49 AM $39.62 Up $0.00 $39.62 $39.62 500
10:48 AM $39.62 Up $0.01 $39.62 $39.62 200
10:47 AM $39.61 Down $ -0.01 $39.62 $39.61 300
10:44 AM $39.62 Up $0.02 $39.63 $39.60 2,200
10:44 AM $39.62 Up $0.00 $39.63 $39.60 0
10:44 AM $39.62 Up $0.00 $39.63 $39.60 0
10:43 AM $39.60 Up $0.00 $39.60 $39.60 100
10:42 AM $39.60 Down $ -0.02 $39.62 $39.60 1,000
10:39 AM $39.62 Up $0.00 $39.62 $39.62 300
10:39 AM $39.62 Up $0.00 $39.62 $39.62 0
10:39 AM $39.62 Up $0.00 $39.62 $39.62 0
10:38 AM $39.62 Up $0.00 $39.62 $39.60 600
10:37 AM $39.62 Up $0.00 $39.62 $39.62 100
10:36 AM $39.62 Down $0.00 $39.62 $39.62 800
10:35 AM $39.62 Up $0.00 $39.62 $39.62 100
10:34 AM $39.62 Up $0.03 $39.62 $39.59 2,400
10:32 AM $39.59 Down $ -0.01 $39.59 $39.59 1,200
10:32 AM $39.59 Up $0.00 $39.59 $39.59 0
10:31 AM $39.59 Up $0.00 $39.59 $39.59 500
10:30 AM $39.59 Up $0.00 $39.59 $39.58 1,600
10:29 AM $39.59 Down $ -0.02 $39.59 $39.59 900
10:28 AM $39.61 Up $0.02 $39.61 $39.60 800
10:27 AM $39.60 Up $0.00 $39.60 $39.60 600
10:25 AM $39.60 Down $ -0.02 $39.60 $39.60 400
10:25 AM $39.60 Up $0.00 $39.60 $39.60 0
10:24 AM $39.61 Down $ -0.01 $39.61 $39.61 400
10:23 AM $39.62 Up $0.01 $39.62 $39.62 300
10:22 AM $39.61 Up $0.03 $39.61 $39.58 1,600
10:21 AM $39.58 Up $0.00 $39.58 $39.58 300
10:20 AM $39.58 Down $ -0.01 $39.59 $39.58 2,900
10:19 AM $39.59 Up $0.00 $39.59 $39.59 400
10:18 AM $39.59 Up $0.00 $39.59 $39.59 800
10:17 AM $39.59 Down $ -0.06 $39.60 $39.59 300
10:15 AM $39.65 Up $0.03 $39.65 $39.62 300
10:15 AM $39.65 Up $0.00 $39.65 $39.62 0
10:14 AM $39.62 Up $0.04 $39.63 $39.59 1,100
10:13 AM $39.58 Up $0.04 $39.59 $39.55 2,500
10:12 AM $39.54 Down $ -0.02 $39.56 $39.54 400
10:11 AM $39.56 Down $ -0.02 $39.56 $39.56 700
10:10 AM $39.58 Down $ -0.04 $39.58 $39.56 400
10:09 AM $39.62 Down $ -0.05 $39.65 $39.62 400
10:08 AM $39.68 Down $ -0.03 $39.69 $39.68 600
10:07 AM $39.70 Up $0.05 $39.70 $39.68 800
10:06 AM $39.65 Up $0.00 $39.65 $39.64 800
10:05 AM $39.65 Down $ -0.03 $39.68 $39.64 2,100
10:04 AM $39.68 Down $ -0.01 $39.68 $39.68 200
10:03 AM $39.69 Down $ -0.03 $39.69 $39.68 1,200
10:02 AM $39.72 Up $0.02 $39.72 $39.72 500
10:01 AM $39.70 Up $0.02 $39.70 $39.69 500
10:00 AM $39.68 Up $0.00 $39.69 $39.67 1,200
09:59 AM $39.68 Down $ -0.01 $39.68 $39.68 100
09:58 AM $39.69 Up $0.07 $39.69 $39.63 1,600
09:57 AM $39.62 Down $ -0.02 $39.63 $39.62 600
09:56 AM $39.64 Up $0.02 $39.64 $39.62 700
09:55 AM $39.62 Up $0.00 $39.62 $39.62 300
09:54 AM $39.62 Up $0.00 $39.62 $39.62 300
09:53 AM $39.62 Up $0.00 $39.62 $39.62 300
09:52 AM $39.62 Down $ -0.04 $39.64 $39.62 400
09:51 AM $39.66 Down $ -0.04 $39.66 $39.66 100
09:50 AM $39.70 Down $ -0.02 $39.70 $39.70 200
09:49 AM $39.72 Down $ -0.02 $39.72 $39.72 100
09:48 AM $39.74 Down $ -0.04 $39.78 $39.74 800
09:47 AM $39.78 Down $ -0.05 $39.80 $39.73 2,100
09:46 AM $39.83 Up $0.04 $39.83 $39.80 200
09:44 AM $39.79 Up $0.04 $39.79 $39.78 600
09:44 AM $39.79 Up $0.00 $39.79 $39.78 0
09:43 AM $39.75 Down $ -0.05 $39.79 $39.74 900
09:42 AM $39.80 Up $0.00 $39.80 $39.79 600
09:41 AM $39.80 Down $ -0.02 $39.80 $39.80 200
09:40 AM $39.82 Up $0.00 $39.86 $39.82 800
09:39 AM $39.82 Down $ -0.11 $39.88 $39.82 300
09:38 AM $39.93 Down $ -0.05 $39.93 $39.93 100
09:37 AM $39.98 Down $ -0.03 $39.98 $39.98 100
09:36 AM $40.01 Down $ -0.04 $40.03 $40.01 200
09:35 AM $40.05 Up $0.13 $40.07 $40.00 900
09:34 AM $39.92 Up $0.13 $39.92 $39.86 900
09:33 AM $39.79 Down $ -0.22 $39.93 $39.79 2,400
09:32 AM $40.01 Up $0.02 $40.01 $40.01 100
09:31 AM $39.99 Up $0.35 $39.99 $39.72 1,400
09:30 AM $39.64 Down $ -0.44 $39.70 $39.64 3,300
Previous close $40.08

One month history

Date Closing Opening High Low Volume
28-03-2024 $39.81 $39.63 $39.99 $39.54 252,700
27-03-2024 $40.08 $39.11 $40.16 $39.10 361,600
26-03-2024 $38.19 $38.35 $38.70 $38.17 239,600
25-03-2024 $37.52 $37.44 $37.71 $37.43 220,700
22-03-2024 $37.42 $37.28 $37.52 $37.15 452,700
21-03-2024 $37.23 $37.70 $37.72 $37.21 159,300
20-03-2024 $37.53 $37.18 $37.61 $37.08 184,700
19-03-2024 $37.52 $37.60 $37.77 $37.48 142,000
18-03-2024 $37.05 $37.34 $37.52 $37.03 251,800
15-03-2024 $37.07 $37.21 $37.30 $36.99 478,800
14-03-2024 $36.54 $36.52 $36.95 $36.27 362,100
13-03-2024 $35.77 $35.24 $35.87 $35.22 550,900
12-03-2024 $35.20 $35.31 $35.35 $35.05 191,200
11-03-2024 $35.19 $35.30 $35.40 $35.10 208,200
08-03-2024 $35.93 $35.37 $36.09 $35.34 303,000
07-03-2024 $35.80 $35.80 $36.17 $35.78 827,400
06-03-2024 $35.18 $35.80 $35.85 $35.04 312,500
05-03-2024 $35.54 $35.68 $35.91 $35.49 437,700
04-03-2024 $35.90 $36.21 $36.21 $35.71 167,200
01-03-2024 $35.91 $35.69 $36.31 $35.64 325,800
29-02-2024 $35.58 $35.69 $35.70 $35.25 442,400
28-02-2024 $34.76 $34.77 $35.05 $34.68 758,400
27-02-2024 $34.60 $34.92 $34.99 $34.50 243,200
26-02-2024 $34.39 $34.68 $34.77 $34.38 208,600
23-02-2024 $34.86 $35.08 $35.18 $34.73 149,200
22-02-2024 $34.85 $35.02 $35.22 $34.77 223,000
21-02-2024 $34.98 $34.57 $35.07 $34.56 268,000
20-02-2024 $34.55 $35.05 $35.05 $34.47 456,900
16-02-2024 $35.63 $35.56 $35.73 $35.38 223,100
15-02-2024 $35.32 $35.55 $35.72 $35.19 590,500
Graphs are not available, please refer to the detailed table
Back to top