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