Quotes and Market Data
Find a quote
GILDAN ACTIVEWEAR INC.
48.36 Down -0.12 (-0.25 %)
Delayed : 2024/04/18 16:00:01
- Previous close $48.48
- Opening $48.54
- Price Ask $48.20
- Price Bid $48.20
- Size Bid 2
- Size Ask 2
- Today High $48.91
- Today Low $47.85
- 52 Weeks High $52.80
- 52 Weeks Low $36.42
- Volume 304,652
Fundamentals
- P/E Ratio : 11.60
- Earnings/Share : 1.94
- Dividends/Share : $0.28
- Current Div. Yield : 2.31
- Market Cap (M) : 8,156.47
- Shares Out (M) : 168.66
- Exchange : XTSE
- Ex Dividend Date : 2024/03/12
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $48.36 | Up $0.03 | $48.36 | $48.36 | 176,400 |
| 03:59 PM | $48.33 | Up $0.01 | $48.37 | $48.32 | 5,300 |
| 03:58 PM | $48.32 | Down $ -0.02 | $48.34 | $48.32 | 3,000 |
| 03:57 PM | $48.34 | Up $0.03 | $48.35 | $48.32 | 1,600 |
| 03:56 PM | $48.31 | Down $ -0.01 | $48.32 | $48.31 | 400 |
| 03:55 PM | $48.32 | Up $0.00 | $48.34 | $48.32 | 1,700 |
| 03:54 PM | $48.32 | Up $0.00 | $48.32 | $48.31 | 600 |
| 03:53 PM | $48.32 | Down $ -0.02 | $48.35 | $48.32 | 1,500 |
| 03:52 PM | $48.34 | Down $ -0.02 | $48.36 | $48.34 | 1,300 |
| 03:51 PM | $48.36 | Down $ -0.02 | $48.40 | $48.36 | 1,800 |
| 03:50 PM | $48.38 | Up $0.06 | $48.40 | $48.33 | 3,200 |
| 03:49 PM | $48.32 | Up $0.04 | $48.34 | $48.29 | 800 |
| 03:48 PM | $48.28 | Down $ -0.05 | $48.31 | $48.28 | 900 |
| 03:47 PM | $48.33 | Up $0.01 | $48.33 | $48.32 | 200 |
| 03:46 PM | $48.32 | Up $0.05 | $48.32 | $48.28 | 1,000 |
| 03:45 PM | $48.27 | Down $ -0.02 | $48.31 | $48.27 | 1,900 |
| 03:44 PM | $48.29 | Up $0.02 | $48.29 | $48.29 | 200 |
| 03:43 PM | $48.27 | Up $0.01 | $48.27 | $48.27 | 200 |
| 03:42 PM | $48.26 | Up $0.06 | $48.26 | $48.21 | 800 |
| 03:39 PM | $48.20 | Up $0.08 | $48.24 | $48.14 | 2,800 |
| 03:39 PM | $48.20 | Up $0.00 | $48.24 | $48.14 | 0 |
| 03:39 PM | $48.20 | Up $0.00 | $48.24 | $48.14 | 0 |
| 03:38 PM | $48.12 | Up $0.00 | $48.12 | $48.12 | 1,000 |
| 03:37 PM | $48.12 | Down $ -0.03 | $48.14 | $48.12 | 300 |
| 03:36 PM | $48.15 | Up $0.02 | $48.15 | $48.13 | 200 |
| 03:35 PM | $48.13 | Up $0.04 | $48.13 | $48.10 | 200 |
| 03:34 PM | $48.09 | Up $0.02 | $48.09 | $48.09 | 300 |
| 03:33 PM | $48.07 | Up $0.02 | $48.07 | $48.06 | 500 |
| 03:32 PM | $48.05 | Up $0.00 | $48.05 | $48.05 | 400 |
| 03:31 PM | $48.05 | Down $ -0.02 | $48.06 | $48.05 | 400 |
| 03:30 PM | $48.07 | Up $0.02 | $48.07 | $48.06 | 900 |
| 03:29 PM | $48.05 | Up $0.03 | $48.05 | $48.05 | 100 |
| 03:28 PM | $48.02 | Down $ -0.01 | $48.02 | $48.02 | 100 |
| 03:27 PM | $48.03 | Down $ -0.01 | $48.03 | $48.03 | 100 |
| 03:26 PM | $48.04 | Up $0.04 | $48.04 | $48.01 | 600 |
| 03:25 PM | $48.00 | Down $ -0.03 | $48.02 | $48.00 | 300 |
| 03:24 PM | $48.04 | Up $0.03 | $48.04 | $48.01 | 500 |
| 03:23 PM | $48.00 | Down $ -0.01 | $48.00 | $48.00 | 500 |
| 03:22 PM | $48.01 | Down $ -0.01 | $48.01 | $48.00 | 500 |
| 03:18 PM | $48.02 | Up $0.03 | $48.02 | $48.02 | 100 |
| 03:18 PM | $48.02 | Up $0.00 | $48.02 | $48.02 | 0 |
| 03:18 PM | $48.02 | Up $0.00 | $48.02 | $48.02 | 0 |
| 03:18 PM | $48.02 | Up $0.00 | $48.02 | $48.02 | 0 |
| 03:17 PM | $47.99 | Down $ -0.02 | $48.00 | $47.98 | 1,600 |
| 03:16 PM | $48.01 | Down $ -0.01 | $48.01 | $48.01 | 100 |
| 03:15 PM | $48.02 | Up $0.00 | $48.02 | $48.02 | 100 |
| 03:14 PM | $48.02 | Up $0.01 | $48.02 | $48.00 | 900 |
| 03:13 PM | $48.01 | Down $ -0.05 | $48.01 | $48.01 | 200 |
| 03:12 PM | $48.06 | Down $ -0.01 | $48.06 | $48.06 | 200 |
| 03:11 PM | $48.07 | Up $0.01 | $48.08 | $48.07 | 500 |
| 03:09 PM | $48.06 | Up $0.00 | $48.06 | $48.06 | 100 |
| 03:09 PM | $48.06 | Up $0.00 | $48.06 | $48.06 | 0 |
| 03:08 PM | $48.06 | Down $ -0.01 | $48.09 | $48.06 | 500 |
| 03:07 PM | $48.07 | Up $0.02 | $48.07 | $48.07 | 100 |
| 03:06 PM | $48.05 | Up $0.02 | $48.05 | $48.05 | 100 |
| 03:05 PM | $48.03 | Up $0.01 | $48.03 | $48.03 | 100 |
| 03:02 PM | $48.02 | Up $0.03 | $48.02 | $48.02 | 300 |
| 03:02 PM | $48.02 | Up $0.00 | $48.02 | $48.02 | 0 |
| 03:02 PM | $48.02 | Up $0.00 | $48.02 | $48.02 | 0 |
| 03:01 PM | $47.99 | Up $0.08 | $47.99 | $47.92 | 2,100 |
| 03:00 PM | $47.91 | Down $ -0.02 | $47.93 | $47.91 | 1,200 |
| 02:59 PM | $47.93 | Down $ -0.01 | $47.93 | $47.93 | 100 |
| 02:58 PM | $47.94 | Up $0.02 | $47.94 | $47.94 | 300 |
| 02:55 PM | $47.92 | Down $ -0.02 | $47.92 | $47.92 | 100 |
| 02:55 PM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 02:55 PM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 02:53 PM | $47.94 | Up $0.01 | $47.95 | $47.94 | 200 |
| 02:53 PM | $47.94 | Up $0.00 | $47.95 | $47.94 | 0 |
| 02:51 PM | $47.93 | Down $ -0.02 | $47.93 | $47.90 | 1,400 |
| 02:51 PM | $47.93 | Up $0.00 | $47.93 | $47.90 | 0 |
| 02:48 PM | $47.95 | Up $0.01 | $47.95 | $47.95 | 200 |
| 02:48 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 02:48 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 02:47 PM | $47.94 | Down $ -0.02 | $47.95 | $47.94 | 300 |
| 02:45 PM | $47.96 | Up $0.01 | $47.97 | $47.96 | 2,200 |
| 02:45 PM | $47.96 | Up $0.00 | $47.97 | $47.96 | 0 |
| 02:42 PM | $47.95 | Up $0.02 | $47.95 | $47.93 | 400 |
| 02:42 PM | $47.95 | Up $0.00 | $47.95 | $47.93 | 0 |
| 02:42 PM | $47.95 | Up $0.00 | $47.95 | $47.93 | 0 |
| 02:41 PM | $47.93 | Down $ -0.02 | $47.93 | $47.93 | 200 |
| 02:39 PM | $47.95 | Up $0.01 | $47.95 | $47.95 | 100 |
| 02:39 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 02:38 PM | $47.94 | Up $0.01 | $47.94 | $47.92 | 300 |
| 02:37 PM | $47.93 | Up $0.08 | $47.93 | $47.91 | 700 |
| 02:34 PM | $47.85 | Down $ -0.07 | $47.91 | $47.85 | 200 |
| 02:34 PM | $47.85 | Up $0.00 | $47.91 | $47.85 | 0 |
| 02:34 PM | $47.85 | Up $0.00 | $47.91 | $47.85 | 0 |
| 02:32 PM | $47.92 | Down $ -0.06 | $47.93 | $47.92 | 200 |
| 02:32 PM | $47.92 | Up $0.00 | $47.93 | $47.92 | 0 |
| 02:31 PM | $47.98 | Down $ -0.04 | $47.98 | $47.98 | 100 |
| 02:30 PM | $48.02 | Down $ -0.01 | $48.02 | $48.02 | 100 |
| 02:29 PM | $48.03 | Down $ -0.02 | $48.03 | $48.03 | 100 |
| 02:28 PM | $48.05 | Down $ -0.07 | $48.10 | $48.05 | 500 |
| 02:26 PM | $48.12 | Up $0.04 | $48.12 | $48.12 | 200 |
| 02:26 PM | $48.12 | Up $0.00 | $48.12 | $48.12 | 0 |
| 02:25 PM | $48.08 | Up $0.01 | $48.08 | $48.08 | 200 |
| 02:24 PM | $48.07 | Down $ -0.02 | $48.07 | $48.07 | 100 |
| 02:21 PM | $48.09 | Up $0.01 | $48.09 | $48.09 | 200 |
| 02:21 PM | $48.09 | Up $0.00 | $48.09 | $48.09 | 0 |
| 02:21 PM | $48.09 | Up $0.00 | $48.09 | $48.09 | 0 |
| 02:20 PM | $48.08 | Up $0.00 | $48.08 | $48.08 | 100 |
| 02:19 PM | $48.08 | Down $ -0.01 | $48.10 | $48.08 | 200 |
| 02:16 PM | $48.09 | Up $0.02 | $48.09 | $48.08 | 200 |
| 02:16 PM | $48.09 | Up $0.00 | $48.09 | $48.08 | 0 |
| 02:16 PM | $48.09 | Up $0.00 | $48.09 | $48.08 | 0 |
| 02:15 PM | $48.07 | Up $0.00 | $48.09 | $48.07 | 200 |
| 02:13 PM | $48.07 | Up $0.02 | $48.07 | $48.06 | 300 |
| 02:13 PM | $48.07 | Up $0.00 | $48.07 | $48.06 | 0 |
| 02:12 PM | $48.05 | Down $ -0.02 | $48.05 | $48.05 | 100 |
| 02:09 PM | $48.07 | Up $0.06 | $48.07 | $48.07 | 100 |
| 02:09 PM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 02:09 PM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 02:07 PM | $48.01 | Up $0.03 | $48.01 | $48.00 | 300 |
| 02:07 PM | $48.01 | Up $0.00 | $48.01 | $48.00 | 0 |
| 02:06 PM | $47.98 | Down $ -0.03 | $47.98 | $47.98 | 100 |
| 02:05 PM | $48.01 | Down $ -0.03 | $48.01 | $48.01 | 400 |
| 02:04 PM | $48.04 | Up $0.01 | $48.04 | $48.04 | 300 |
| 02:02 PM | $48.03 | Down $ -0.05 | $48.04 | $48.03 | 200 |
| 02:02 PM | $48.03 | Up $0.00 | $48.04 | $48.03 | 0 |
| 02:01 PM | $48.08 | Down $ -0.01 | $48.08 | $48.08 | 100 |
| 02:00 PM | $48.09 | Up $0.01 | $48.09 | $48.09 | 100 |
| 01:58 PM | $48.08 | Down $ -0.01 | $48.10 | $48.08 | 400 |
| 01:58 PM | $48.08 | Up $0.00 | $48.10 | $48.08 | 0 |
| 01:57 PM | $48.09 | Down $ -0.03 | $48.12 | $48.09 | 500 |
| 01:55 PM | $48.12 | Up $0.00 | $48.13 | $48.12 | 300 |
| 01:55 PM | $48.12 | Up $0.00 | $48.13 | $48.12 | 0 |
| 01:54 PM | $48.12 | Down $ -0.01 | $48.12 | $48.12 | 100 |
| 01:52 PM | $48.13 | Down $ -0.01 | $48.13 | $48.13 | 300 |
| 01:52 PM | $48.13 | Up $0.00 | $48.13 | $48.13 | 0 |
| 01:51 PM | $48.14 | Up $0.00 | $48.14 | $48.14 | 100 |
| 01:50 PM | $48.14 | Down $ -0.02 | $48.14 | $48.14 | 100 |
| 01:49 PM | $48.16 | Up $0.00 | $48.16 | $48.16 | 100 |
| 01:47 PM | $48.16 | Down $ -0.01 | $48.16 | $48.16 | 100 |
| 01:47 PM | $48.16 | Up $0.00 | $48.16 | $48.16 | 0 |
| 01:46 PM | $48.17 | Up $0.02 | $48.17 | $48.17 | 200 |
| 01:45 PM | $48.15 | Up $0.00 | $48.15 | $48.15 | 200 |
| 01:43 PM | $48.15 | Up $0.04 | $48.16 | $48.15 | 200 |
| 01:43 PM | $48.15 | Up $0.00 | $48.16 | $48.15 | 0 |
| 01:42 PM | $48.11 | Down $ -0.01 | $48.13 | $48.11 | 300 |
| 01:40 PM | $48.12 | Down $ -0.01 | $48.12 | $48.12 | 100 |
| 01:40 PM | $48.12 | Up $0.00 | $48.12 | $48.12 | 0 |
| 01:39 PM | $48.13 | Down $ -0.01 | $48.13 | $48.13 | 200 |
| 01:38 PM | $48.14 | Down $ -0.02 | $48.15 | $48.14 | 300 |
| 01:37 PM | $48.16 | Up $0.00 | $48.16 | $48.16 | 500 |
| 01:35 PM | $48.16 | Down $ -0.02 | $48.16 | $48.16 | 100 |
| 01:35 PM | $48.16 | Up $0.00 | $48.16 | $48.16 | 0 |
| 01:34 PM | $48.18 | Up $0.00 | $48.20 | $48.18 | 600 |
| 01:32 PM | $48.18 | Down $ -0.05 | $48.18 | $48.18 | 100 |
| 01:32 PM | $48.18 | Up $0.00 | $48.18 | $48.18 | 0 |
| 01:29 PM | $48.23 | Up $0.08 | $48.23 | $48.18 | 600 |
| 01:29 PM | $48.23 | Up $0.00 | $48.23 | $48.18 | 0 |
| 01:29 PM | $48.23 | Up $0.00 | $48.23 | $48.18 | 0 |
| 01:28 PM | $48.15 | Down $ -0.01 | $48.15 | $48.15 | 100 |
| 01:25 PM | $48.16 | Up $0.07 | $48.16 | $48.12 | 800 |
| 01:25 PM | $48.16 | Up $0.00 | $48.16 | $48.12 | 0 |
| 01:25 PM | $48.16 | Up $0.00 | $48.16 | $48.12 | 0 |
| 01:24 PM | $48.09 | Down $ -0.07 | $48.12 | $48.08 | 1,200 |
| 01:23 PM | $48.16 | Down $ -0.02 | $48.17 | $48.16 | 600 |
| 01:22 PM | $48.18 | Down $ -0.03 | $48.18 | $48.18 | 200 |
| 01:19 PM | $48.21 | Up $0.06 | $48.21 | $48.18 | 400 |
| 01:19 PM | $48.21 | Up $0.00 | $48.21 | $48.18 | 0 |
| 01:19 PM | $48.21 | Up $0.00 | $48.21 | $48.18 | 0 |
| 01:17 PM | $48.15 | Down $ -0.04 | $48.15 | $48.15 | 100 |
| 01:17 PM | $48.15 | Up $0.00 | $48.15 | $48.15 | 0 |
| 01:16 PM | $48.19 | Down $ -0.01 | $48.19 | $48.19 | 100 |
| 01:12 PM | $48.20 | Down $ -0.03 | $48.20 | $48.20 | 100 |
| 01:12 PM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 01:12 PM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 01:12 PM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 01:11 PM | $48.23 | Down $ -0.02 | $48.23 | $48.23 | 300 |
| 01:10 PM | $48.25 | Down $ -0.01 | $48.25 | $48.25 | 100 |
| 01:08 PM | $48.26 | Down $ -0.01 | $48.26 | $48.23 | 500 |
| 01:08 PM | $48.26 | Up $0.00 | $48.26 | $48.23 | 0 |
| 01:07 PM | $48.27 | Up $0.02 | $48.27 | $48.27 | 100 |
| 01:06 PM | $48.25 | Up $0.04 | $48.25 | $48.22 | 800 |
| 01:05 PM | $48.21 | Down $ -0.01 | $48.22 | $48.21 | 300 |
| 01:04 PM | $48.22 | Up $0.02 | $48.22 | $48.22 | 100 |
| 01:03 PM | $48.20 | Down $ -0.02 | $48.20 | $48.20 | 100 |
| 01:02 PM | $48.22 | Down $ -0.04 | $48.22 | $48.22 | 100 |
| 12:57 PM | $48.26 | Up $0.01 | $48.26 | $48.26 | 100 |
| 12:57 PM | $48.26 | Up $0.00 | $48.26 | $48.26 | 0 |
| 12:57 PM | $48.26 | Up $0.00 | $48.26 | $48.26 | 0 |
| 12:57 PM | $48.26 | Up $0.00 | $48.26 | $48.26 | 0 |
| 12:57 PM | $48.26 | Up $0.00 | $48.26 | $48.26 | 0 |
| 12:54 PM | $48.25 | Up $0.00 | $48.25 | $48.25 | 100 |
| 12:54 PM | $48.25 | Up $0.00 | $48.25 | $48.25 | 0 |
| 12:54 PM | $48.25 | Up $0.00 | $48.25 | $48.25 | 0 |
| 12:53 PM | $48.25 | Up $0.01 | $48.25 | $48.25 | 200 |
| 12:52 PM | $48.24 | Down $ -0.05 | $48.27 | $48.24 | 600 |
| 12:49 PM | $48.29 | Up $0.00 | $48.29 | $48.29 | 100 |
| 12:49 PM | $48.29 | Up $0.00 | $48.29 | $48.29 | 0 |
| 12:49 PM | $48.29 | Up $0.00 | $48.29 | $48.29 | 0 |
| 12:48 PM | $48.29 | Down $ -0.02 | $48.29 | $48.29 | 300 |
| 12:47 PM | $48.31 | Down $ -0.01 | $48.32 | $48.31 | 200 |
| 12:46 PM | $48.32 | Up $0.00 | $48.34 | $48.32 | 800 |
| 12:45 PM | $48.32 | Up $0.00 | $48.33 | $48.32 | 200 |
| 12:43 PM | $48.32 | Down $ -0.01 | $48.32 | $48.32 | 100 |
| 12:43 PM | $48.32 | Up $0.00 | $48.32 | $48.32 | 0 |
| 12:42 PM | $48.33 | Up $0.00 | $48.34 | $48.32 | 500 |
| 12:41 PM | $48.33 | Up $0.02 | $48.33 | $48.33 | 300 |
| 12:40 PM | $48.31 | Down $ -0.01 | $48.31 | $48.31 | 300 |
| 12:39 PM | $48.32 | Up $0.00 | $48.32 | $48.32 | 400 |
| 12:38 PM | $48.32 | Up $0.00 | $48.32 | $48.31 | 200 |
| 12:36 PM | $48.32 | Up $0.04 | $48.32 | $48.31 | 400 |
| 12:36 PM | $48.32 | Up $0.00 | $48.32 | $48.31 | 0 |
| 12:35 PM | $48.28 | Up $0.03 | $48.28 | $48.27 | 200 |
| 12:34 PM | $48.25 | Down $ -0.08 | $48.32 | $48.25 | 1,300 |
| 12:32 PM | $48.33 | Up $0.03 | $48.33 | $48.32 | 500 |
| 12:32 PM | $48.33 | Up $0.00 | $48.33 | $48.32 | 0 |
| 12:28 PM | $48.30 | Down $ -0.02 | $48.34 | $48.30 | 500 |
| 12:28 PM | $48.30 | Up $0.00 | $48.34 | $48.30 | 0 |
| 12:28 PM | $48.30 | Up $0.00 | $48.34 | $48.30 | 0 |
| 12:28 PM | $48.30 | Up $0.00 | $48.34 | $48.30 | 0 |
| 12:25 PM | $48.32 | Down $ -0.01 | $48.32 | $48.32 | 200 |
| 12:25 PM | $48.32 | Up $0.00 | $48.32 | $48.32 | 0 |
| 12:25 PM | $48.32 | Up $0.00 | $48.32 | $48.32 | 0 |
| 12:24 PM | $48.33 | Up $0.00 | $48.33 | $48.33 | 100 |
| 12:22 PM | $48.33 | Down $ -0.01 | $48.33 | $48.33 | 100 |
| 12:22 PM | $48.33 | Up $0.00 | $48.33 | $48.33 | 0 |
| 12:21 PM | $48.34 | Up $0.01 | $48.34 | $48.34 | 100 |
| 12:20 PM | $48.33 | Down $ -0.01 | $48.33 | $48.33 | 100 |
| 12:10 PM | $48.34 | Up $0.04 | $48.34 | $48.32 | 400 |
| 12:10 PM | $48.34 | Up $0.00 | $48.34 | $48.32 | 0 |
| 12:10 PM | $48.34 | Up $0.00 | $48.34 | $48.32 | 0 |
| 12:10 PM | $48.34 | Up $0.00 | $48.34 | $48.32 | 0 |
| 12:10 PM | $48.34 | Up $0.00 | $48.34 | $48.32 | 0 |
| 12:10 PM | $48.34 | Up $0.00 | $48.34 | $48.32 | 0 |
| 12:10 PM | $48.34 | Up $0.00 | $48.34 | $48.32 | 0 |
| 12:10 PM | $48.34 | Up $0.00 | $48.34 | $48.32 | 0 |
| 12:10 PM | $48.34 | Up $0.00 | $48.34 | $48.32 | 0 |
| 12:10 PM | $48.34 | Up $0.00 | $48.34 | $48.32 | 0 |
| 12:07 PM | $48.30 | Down $ -0.02 | $48.30 | $48.30 | 300 |
| 12:07 PM | $48.30 | Up $0.00 | $48.30 | $48.30 | 0 |
| 12:07 PM | $48.30 | Up $0.00 | $48.30 | $48.30 | 0 |
| 12:06 PM | $48.32 | Down $ -0.02 | $48.33 | $48.32 | 200 |
| 12:02 PM | $48.34 | Up $0.00 | $48.34 | $48.34 | 200 |
| 12:02 PM | $48.34 | Up $0.00 | $48.34 | $48.34 | 0 |
| 12:02 PM | $48.34 | Up $0.00 | $48.34 | $48.34 | 0 |
| 12:02 PM | $48.34 | Up $0.00 | $48.34 | $48.34 | 0 |
| 12:00 PM | $48.34 | Up $0.04 | $48.34 | $48.34 | 100 |
| 12:00 PM | $48.34 | Up $0.00 | $48.34 | $48.34 | 0 |
| 11:53 AM | $48.30 | Down $ -0.02 | $48.30 | $48.30 | 200 |
| 11:53 AM | $48.30 | Up $0.00 | $48.30 | $48.30 | 0 |
| 11:53 AM | $48.30 | Up $0.00 | $48.30 | $48.30 | 0 |
| 11:53 AM | $48.30 | Up $0.00 | $48.30 | $48.30 | 0 |
| 11:53 AM | $48.30 | Up $0.00 | $48.30 | $48.30 | 0 |
| 11:53 AM | $48.30 | Up $0.00 | $48.30 | $48.30 | 0 |
| 11:53 AM | $48.30 | Up $0.00 | $48.30 | $48.30 | 0 |
| 11:52 AM | $48.32 | Down $ -0.02 | $48.32 | $48.32 | 300 |
| 11:49 AM | $48.34 | Down $ -0.01 | $48.37 | $48.34 | 700 |
| 11:49 AM | $48.34 | Up $0.00 | $48.37 | $48.34 | 0 |
| 11:49 AM | $48.34 | Up $0.00 | $48.37 | $48.34 | 0 |
| 11:47 AM | $48.35 | Up $0.05 | $48.35 | $48.31 | 400 |
| 11:47 AM | $48.35 | Up $0.00 | $48.35 | $48.31 | 0 |
| 11:46 AM | $48.30 | Up $0.02 | $48.30 | $48.27 | 400 |
| 11:44 AM | $48.28 | Down $ -0.02 | $48.28 | $48.28 | 100 |
| 11:44 AM | $48.28 | Up $0.00 | $48.28 | $48.28 | 0 |
| 11:40 AM | $48.30 | Up $0.02 | $48.30 | $48.30 | 100 |
| 11:40 AM | $48.30 | Up $0.00 | $48.30 | $48.30 | 0 |
| 11:40 AM | $48.30 | Up $0.00 | $48.30 | $48.30 | 0 |
| 11:40 AM | $48.30 | Up $0.00 | $48.30 | $48.30 | 0 |
| 11:38 AM | $48.28 | Down $ -0.06 | $48.33 | $48.28 | 500 |
| 11:38 AM | $48.28 | Up $0.00 | $48.33 | $48.28 | 0 |
| 11:35 AM | $48.34 | Up $0.05 | $48.34 | $48.34 | 100 |
| 11:35 AM | $48.34 | Up $0.00 | $48.34 | $48.34 | 0 |
| 11:35 AM | $48.34 | Up $0.00 | $48.34 | $48.34 | 0 |
| 11:33 AM | $48.29 | Up $0.03 | $48.29 | $48.29 | 100 |
| 11:33 AM | $48.29 | Up $0.00 | $48.29 | $48.29 | 0 |
| 11:32 AM | $48.26 | Up $0.02 | $48.26 | $48.25 | 300 |
| 11:29 AM | $48.24 | Down $ -0.01 | $48.24 | $48.24 | 100 |
| 11:29 AM | $48.24 | Up $0.00 | $48.24 | $48.24 | 0 |
| 11:29 AM | $48.24 | Up $0.00 | $48.24 | $48.24 | 0 |
| 11:28 AM | $48.25 | Down $ -0.03 | $48.25 | $48.25 | 100 |
| 11:26 AM | $48.28 | Down $ -0.02 | $48.30 | $48.28 | 300 |
| 11:26 AM | $48.28 | Up $0.00 | $48.30 | $48.28 | 0 |
| 11:25 AM | $48.30 | Down $0.00 | $48.30 | $48.30 | 100 |
| 11:23 AM | $48.30 | Down $ -0.02 | $48.30 | $48.30 | 100 |
| 11:23 AM | $48.30 | Up $0.00 | $48.30 | $48.30 | 0 |
| 11:22 AM | $48.32 | Down $ -0.02 | $48.33 | $48.32 | 300 |
| 11:21 AM | $48.34 | Up $0.02 | $48.35 | $48.34 | 300 |
| 11:19 AM | $48.32 | Down $ -0.03 | $48.32 | $48.32 | 100 |
| 11:19 AM | $48.32 | Up $0.00 | $48.32 | $48.32 | 0 |
| 11:17 AM | $48.35 | Down $ -0.03 | $48.37 | $48.34 | 900 |
| 11:17 AM | $48.35 | Up $0.00 | $48.37 | $48.34 | 0 |
| 11:15 AM | $48.38 | Down $ -0.03 | $48.40 | $48.38 | 700 |
| 11:15 AM | $48.38 | Up $0.00 | $48.40 | $48.38 | 0 |
| 11:14 AM | $48.42 | Up $0.02 | $48.42 | $48.40 | 600 |
| 11:13 AM | $48.39 | Down $ -0.01 | $48.40 | $48.39 | 1,100 |
| 11:10 AM | $48.40 | Up $0.00 | $48.40 | $48.40 | 100 |
| 11:10 AM | $48.40 | Up $0.00 | $48.40 | $48.40 | 0 |
| 11:10 AM | $48.40 | Up $0.00 | $48.40 | $48.40 | 0 |
| 11:09 AM | $48.40 | Up $0.01 | $48.40 | $48.40 | 200 |
| 11:08 AM | $48.39 | Up $0.01 | $48.39 | $48.39 | 300 |
| 11:06 AM | $48.38 | Up $0.01 | $48.38 | $48.36 | 300 |
| 11:06 AM | $48.38 | Up $0.00 | $48.38 | $48.36 | 0 |
| 11:05 AM | $48.37 | Down $ -0.02 | $48.38 | $48.37 | 400 |
| 11:04 AM | $48.39 | Down $ -0.02 | $48.40 | $48.38 | 600 |
| 11:00 AM | $48.41 | Up $0.02 | $48.41 | $48.41 | 100 |
| 11:00 AM | $48.41 | Up $0.00 | $48.41 | $48.41 | 0 |
| 11:00 AM | $48.41 | Up $0.00 | $48.41 | $48.41 | 0 |
| 11:00 AM | $48.41 | Up $0.00 | $48.41 | $48.41 | 0 |
| 10:58 AM | $48.39 | Down $ -0.05 | $48.39 | $48.39 | 200 |
| 10:58 AM | $48.39 | Up $0.00 | $48.39 | $48.39 | 0 |
| 10:52 AM | $48.44 | Down $ -0.06 | $48.44 | $48.44 | 100 |
| 10:52 AM | $48.44 | Up $0.00 | $48.44 | $48.44 | 0 |
| 10:52 AM | $48.44 | Up $0.00 | $48.44 | $48.44 | 0 |
| 10:52 AM | $48.44 | Up $0.00 | $48.44 | $48.44 | 0 |
| 10:52 AM | $48.44 | Up $0.00 | $48.44 | $48.44 | 0 |
| 10:52 AM | $48.44 | Up $0.00 | $48.44 | $48.44 | 0 |
| 10:48 AM | $48.50 | Up $0.04 | $48.50 | $48.50 | 100 |
| 10:48 AM | $48.50 | Up $0.00 | $48.50 | $48.50 | 0 |
| 10:48 AM | $48.50 | Up $0.00 | $48.50 | $48.50 | 0 |
| 10:48 AM | $48.50 | Up $0.00 | $48.50 | $48.50 | 0 |
| 10:46 AM | $48.46 | Down $ -0.05 | $48.46 | $48.46 | 100 |
| 10:46 AM | $48.46 | Up $0.00 | $48.46 | $48.46 | 0 |
| 10:45 AM | $48.51 | Down $ -0.02 | $48.51 | $48.51 | 400 |
| 10:43 AM | $48.53 | Down $ -0.05 | $48.53 | $48.53 | 200 |
| 10:43 AM | $48.53 | Up $0.00 | $48.53 | $48.53 | 0 |
| 10:42 AM | $48.58 | Up $0.14 | $48.58 | $48.44 | 2,800 |
| 10:41 AM | $48.44 | Up $0.05 | $48.44 | $48.44 | 100 |
| 10:40 AM | $48.39 | Down $ -0.04 | $48.39 | $48.39 | 100 |
| 10:38 AM | $48.43 | Down $ -0.02 | $48.43 | $48.43 | 200 |
| 10:38 AM | $48.43 | Up $0.00 | $48.43 | $48.43 | 0 |
| 10:37 AM | $48.45 | Up $0.01 | $48.45 | $48.45 | 400 |
| 10:36 AM | $48.44 | Up $0.03 | $48.46 | $48.44 | 600 |
| 10:33 AM | $48.41 | Up $0.01 | $48.41 | $48.40 | 200 |
| 10:33 AM | $48.41 | Up $0.00 | $48.41 | $48.40 | 0 |
| 10:33 AM | $48.41 | Up $0.00 | $48.41 | $48.40 | 0 |
| 10:32 AM | $48.40 | Down $ -0.05 | $48.46 | $48.40 | 900 |
| 10:30 AM | $48.45 | Up $0.02 | $48.45 | $48.45 | 400 |
| 10:30 AM | $48.45 | Up $0.00 | $48.45 | $48.45 | 0 |
| 10:28 AM | $48.43 | Up $0.01 | $48.43 | $48.38 | 300 |
| 10:28 AM | $48.43 | Up $0.00 | $48.43 | $48.38 | 0 |
| 10:27 AM | $48.42 | Down $ -0.10 | $48.52 | $48.42 | 900 |
| 10:26 AM | $48.52 | Down $ -0.08 | $48.52 | $48.50 | 200 |
| 10:25 AM | $48.60 | Up $0.01 | $48.60 | $48.59 | 200 |
| 10:22 AM | $48.59 | Down $ -0.06 | $48.63 | $48.59 | 500 |
| 10:22 AM | $48.59 | Up $0.00 | $48.63 | $48.59 | 0 |
| 10:22 AM | $48.59 | Up $0.00 | $48.63 | $48.59 | 0 |
| 10:21 AM | $48.65 | Up $0.02 | $48.65 | $48.65 | 100 |
| 10:20 AM | $48.63 | Up $0.06 | $48.77 | $48.60 | 4,800 |
| 10:19 AM | $48.57 | Up $0.02 | $48.57 | $48.57 | 200 |
| 10:18 AM | $48.55 | Up $0.04 | $48.55 | $48.54 | 200 |
| 10:17 AM | $48.51 | Up $0.12 | $48.51 | $48.42 | 400 |
| 10:16 AM | $48.39 | Down $ -0.02 | $48.39 | $48.39 | 200 |
| 10:15 AM | $48.41 | Up $0.08 | $48.41 | $48.39 | 500 |
| 10:13 AM | $48.33 | Up $0.09 | $48.33 | $48.32 | 400 |
| 10:13 AM | $48.33 | Up $0.00 | $48.33 | $48.32 | 0 |
| 10:12 AM | $48.24 | Up $0.03 | $48.24 | $48.24 | 300 |
| 10:11 AM | $48.21 | Down $ -0.03 | $48.21 | $48.21 | 200 |
| 10:10 AM | $48.24 | Up $0.02 | $48.24 | $48.24 | 100 |
| 10:09 AM | $48.22 | Up $0.11 | $48.22 | $48.17 | 1,000 |
| 10:08 AM | $48.11 | Down $ -0.03 | $48.13 | $48.11 | 500 |
| 10:06 AM | $48.14 | Down $ -0.04 | $48.14 | $48.14 | 400 |
| 10:06 AM | $48.14 | Up $0.00 | $48.14 | $48.14 | 0 |
| 10:04 AM | $48.18 | Up $0.05 | $48.27 | $48.17 | 1,200 |
| 10:04 AM | $48.18 | Up $0.00 | $48.27 | $48.17 | 0 |
| 10:03 AM | $48.13 | Down $ -0.12 | $48.28 | $48.13 | 1,600 |
| 10:01 AM | $48.25 | Up $0.00 | $48.25 | $48.25 | 200 |
| 10:01 AM | $48.25 | Up $0.00 | $48.25 | $48.25 | 0 |
| 10:00 AM | $48.25 | Up $0.00 | $48.25 | $48.25 | 200 |
| 09:59 AM | $48.25 | Down $ -0.01 | $48.28 | $48.25 | 200 |
| 09:57 AM | $48.26 | Up $0.03 | $48.28 | $48.26 | 200 |
| 09:57 AM | $48.26 | Up $0.00 | $48.28 | $48.26 | 0 |
| 09:56 AM | $48.23 | Up $0.05 | $48.25 | $48.22 | 400 |
| 09:55 AM | $48.18 | Up $0.05 | $48.18 | $48.16 | 500 |
| 09:54 AM | $48.13 | Down $ -0.04 | $48.18 | $48.13 | 700 |
| 09:53 AM | $48.17 | Down $ -0.01 | $48.17 | $48.17 | 200 |
| 09:52 AM | $48.18 | Down $ -0.11 | $48.28 | $48.18 | 500 |
| 09:51 AM | $48.29 | Up $0.02 | $48.29 | $48.29 | 100 |
| 09:49 AM | $48.27 | Up $0.01 | $48.27 | $48.20 | 500 |
| 09:49 AM | $48.27 | Up $0.00 | $48.27 | $48.20 | 0 |
| 09:48 AM | $48.26 | Down $ -0.02 | $48.26 | $48.26 | 100 |
| 09:47 AM | $48.28 | Down $ -0.02 | $48.28 | $48.26 | 200 |
| 09:46 AM | $48.30 | Down $ -0.05 | $48.30 | $48.30 | 100 |
| 09:45 AM | $48.35 | Down $ -0.09 | $48.35 | $48.35 | 300 |
| 09:44 AM | $48.44 | Up $0.07 | $48.44 | $48.37 | 1,000 |
| 09:43 AM | $48.37 | Up $0.00 | $48.39 | $48.35 | 400 |
| 09:41 AM | $48.37 | Down $ -0.04 | $48.49 | $48.37 | 1,400 |
| 09:41 AM | $48.37 | Up $0.00 | $48.49 | $48.37 | 0 |
| 09:40 AM | $48.41 | Up $0.14 | $48.47 | $48.30 | 2,200 |
| 09:39 AM | $48.27 | Down $ -0.04 | $48.27 | $48.27 | 500 |
| 09:38 AM | $48.31 | Down $ -0.04 | $48.33 | $48.31 | 600 |
| 09:37 AM | $48.35 | Down $ -0.16 | $48.45 | $48.35 | 700 |
| 09:36 AM | $48.51 | Up $0.00 | $48.51 | $48.51 | 100 |
| 09:34 AM | $48.51 | Down $ -0.18 | $48.62 | $48.46 | 400 |
| 09:34 AM | $48.51 | Up $0.00 | $48.62 | $48.46 | 0 |
| 09:33 AM | $48.69 | Down $ -0.21 | $48.85 | $48.69 | 900 |
| 09:32 AM | $48.90 | Up $0.28 | $48.91 | $48.67 | 1,200 |
| 09:31 AM | $48.62 | Up $0.13 | $48.62 | $48.48 | 400 |
| 09:30 AM | $48.49 | Up $0.01 | $48.88 | $48.48 | 2,100 |
| Previous close | $48.48 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18-04-2024 | $48.36 | $48.34 | $48.40 | $47.85 | 252,300 |
| 17-04-2024 | $48.48 | $48.75 | $48.83 | $48.46 | 142,400 |
| 16-04-2024 | $49.72 | $49.24 | $50.04 | $49.20 | 155,600 |
| 15-04-2024 | $48.71 | $48.87 | $49.17 | $48.41 | 128,500 |
| 12-04-2024 | $49.04 | $49.19 | $49.23 | $48.59 | 120,800 |
| 11-04-2024 | $49.58 | $49.85 | $50.09 | $49.55 | 154,000 |
| 10-04-2024 | $50.20 | $50.36 | $50.52 | $50.13 | 125,900 |
| 09-04-2024 | $50.22 | $50.68 | $50.99 | $50.10 | 186,700 |
| 08-04-2024 | $49.43 | $48.89 | $49.99 | $48.89 | 228,900 |
| 05-04-2024 | $49.18 | $49.32 | $49.66 | $49.15 | 97,900 |
| 04-04-2024 | $48.85 | $49.34 | $49.84 | $48.82 | 149,000 |
| 03-04-2024 | $49.78 | $49.52 | $50.83 | $49.42 | 297,600 |
| 02-04-2024 | $49.62 | $49.62 | $49.87 | $49.42 | 141,200 |
| 01-04-2024 | $50.35 | $50.59 | $50.70 | $50.07 | 244,000 |
| 28-03-2024 | $50.27 | $50.01 | $50.37 | $50.01 | 150,000 |
| 27-03-2024 | $49.67 | $49.70 | $49.78 | $49.55 | 137,200 |
| 26-03-2024 | $49.80 | $49.97 | $50.19 | $49.75 | 368,200 |
| 25-03-2024 | $50.78 | $51.08 | $51.40 | $50.75 | 175,000 |
| 22-03-2024 | $50.93 | $50.55 | $51.03 | $50.48 | 189,600 |
| 21-03-2024 | $50.84 | $51.05 | $51.54 | $50.75 | 167,100 |
| 20-03-2024 | $51.02 | $52.12 | $52.15 | $50.61 | 439,700 |
| 19-03-2024 | $50.71 | $46.26 | $51.21 | $46.09 | 745,400 |
| 18-03-2024 | $45.75 | $45.99 | $46.05 | $45.74 | 244,900 |
| 15-03-2024 | $46.33 | $46.83 | $46.89 | $46.25 | 642,700 |
| 14-03-2024 | $46.63 | $46.51 | $46.71 | $46.32 | 186,400 |
| 13-03-2024 | $47.34 | $46.32 | $47.41 | $46.24 | 356,800 |
| 12-03-2024 | $45.74 | $45.67 | $45.81 | $45.55 | 143,200 |
| 11-03-2024 | $45.68 | $45.62 | $45.89 | $45.60 | 137,600 |
| 08-03-2024 | $45.99 | $46.25 | $46.38 | $45.78 | 325,200 |
| 07-03-2024 | $46.30 | $46.71 | $46.71 | $46.27 | 131,500 |
Graphs are not available, please refer to the detailed table