Quotes and Market Data
Find a quote
GILDAN ACTIVEWEAR INC.
63.53 Up 4.22 (6.64 %)
Delayed : 2025/04/30 17:40:00
- Previous close $59.31
- Opening $59.51
- Price Ask $62.57
- Price Bid $62.57
- Size Bid 1
- Size Ask 2
- Today High $64.20
- Today Low $59.26
- 52 Weeks High $79.11
- 52 Weeks Low $44.23
- Volume 832,278
Fundamentals
- P/E Ratio : 17.38
- Earnings/Share : 2.13
- Dividends/Share : $0.23
- Current Div. Yield : 1.97
- Market Cap (M) : 9,605.74
- Shares Out (M) : 151.20
- Exchange : XTSE
- Ex Dividend Date : 2025/05/20
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $63.53 | Down $ -0.04 | $63.57 | $63.53 | 183,900 |
| 03:59 PM | $63.57 | Down $ -0.07 | $63.68 | $63.52 | 13,100 |
| 03:58 PM | $63.64 | Down $ -0.09 | $63.72 | $63.64 | 14,000 |
| 03:57 PM | $63.73 | Up $0.01 | $63.77 | $63.66 | 9,200 |
| 03:56 PM | $63.72 | Down $ -0.13 | $63.86 | $63.72 | 11,000 |
| 03:55 PM | $63.85 | Up $0.09 | $63.85 | $63.75 | 10,900 |
| 03:54 PM | $63.76 | Up $0.03 | $63.81 | $63.73 | 4,500 |
| 03:53 PM | $63.73 | Down $ -0.01 | $63.74 | $63.68 | 6,900 |
| 03:52 PM | $63.74 | Up $0.08 | $63.74 | $63.68 | 4,100 |
| 03:51 PM | $63.66 | Down $ -0.03 | $63.68 | $63.66 | 700 |
| 03:50 PM | $63.69 | Up $0.27 | $63.76 | $63.39 | 13,100 |
| 03:49 PM | $63.42 | Up $0.06 | $63.42 | $63.35 | 2,100 |
| 03:48 PM | $63.36 | Up $0.04 | $63.36 | $63.31 | 1,700 |
| 03:47 PM | $63.32 | Up $0.00 | $63.32 | $63.32 | 600 |
| 03:46 PM | $63.32 | Up $0.00 | $63.38 | $63.31 | 5,500 |
| 03:45 PM | $63.32 | Up $0.04 | $63.32 | $63.28 | 1,700 |
| 03:44 PM | $63.28 | Up $0.03 | $63.28 | $63.25 | 1,400 |
| 03:43 PM | $63.25 | Up $0.00 | $63.25 | $63.20 | 1,100 |
| 03:42 PM | $63.25 | Up $0.03 | $63.25 | $63.25 | 200 |
| 03:41 PM | $63.22 | Up $0.04 | $63.25 | $63.18 | 3,600 |
| 03:40 PM | $63.18 | Up $0.01 | $63.20 | $63.16 | 1,900 |
| 03:39 PM | $63.17 | Down $ -0.05 | $63.26 | $63.17 | 2,000 |
| 03:38 PM | $63.22 | Down $ -0.05 | $63.26 | $63.22 | 900 |
| 03:37 PM | $63.27 | Up $0.05 | $63.27 | $63.26 | 500 |
| 03:36 PM | $63.22 | Up $0.02 | $63.22 | $63.17 | 2,300 |
| 03:35 PM | $63.20 | Up $0.03 | $63.22 | $63.17 | 1,200 |
| 03:34 PM | $63.17 | Up $0.02 | $63.19 | $63.14 | 1,800 |
| 03:33 PM | $63.15 | Up $0.09 | $63.15 | $63.07 | 1,500 |
| 03:32 PM | $63.06 | Down $ -0.14 | $63.17 | $63.04 | 1,700 |
| 03:31 PM | $63.20 | Up $0.06 | $63.20 | $63.18 | 300 |
| 03:30 PM | $63.14 | Down $ -0.06 | $63.15 | $63.11 | 2,100 |
| 03:29 PM | $63.20 | Up $0.04 | $63.20 | $63.16 | 500 |
| 03:28 PM | $63.16 | Up $0.06 | $63.16 | $63.11 | 300 |
| 03:27 PM | $63.10 | Up $0.06 | $63.10 | $63.07 | 500 |
| 03:26 PM | $63.04 | Up $0.04 | $63.07 | $63.04 | 1,100 |
| 03:25 PM | $63.00 | Down $ -0.11 | $63.09 | $63.00 | 2,800 |
| 03:24 PM | $63.11 | Up $0.06 | $63.11 | $63.10 | 600 |
| 03:23 PM | $63.05 | Down $ -0.05 | $63.09 | $63.05 | 300 |
| 03:22 PM | $63.10 | Up $0.08 | $63.12 | $63.10 | 700 |
| 03:21 PM | $63.02 | Up $0.05 | $63.12 | $63.00 | 1,500 |
| 03:20 PM | $62.97 | Up $0.02 | $62.99 | $62.95 | 1,500 |
| 03:19 PM | $62.95 | Down $ -0.04 | $62.99 | $62.93 | 2,600 |
| 03:17 PM | $62.99 | Up $0.05 | $62.99 | $62.98 | 500 |
| 03:17 PM | $62.99 | Up $0.00 | $62.99 | $62.98 | 0 |
| 03:16 PM | $62.94 | Up $0.05 | $62.94 | $62.94 | 100 |
| 03:15 PM | $62.89 | Up $0.09 | $62.89 | $62.85 | 1,000 |
| 03:14 PM | $62.80 | Down $ -0.03 | $62.81 | $62.80 | 200 |
| 03:13 PM | $62.83 | Up $0.02 | $62.83 | $62.75 | 1,400 |
| 03:12 PM | $62.81 | Up $0.03 | $62.81 | $62.80 | 800 |
| 03:11 PM | $62.78 | Up $0.00 | $62.79 | $62.77 | 1,100 |
| 03:10 PM | $62.78 | Down $ -0.08 | $62.86 | $62.78 | 400 |
| 03:08 PM | $62.86 | Down $ -0.01 | $62.86 | $62.86 | 300 |
| 03:08 PM | $62.86 | Up $0.00 | $62.86 | $62.86 | 0 |
| 03:07 PM | $62.87 | Down $ -0.02 | $62.89 | $62.87 | 500 |
| 03:06 PM | $62.89 | Down $ -0.18 | $62.90 | $62.82 | 2,600 |
| 03:04 PM | $63.07 | Down $ -0.04 | $63.11 | $63.07 | 3,800 |
| 03:04 PM | $63.07 | Up $0.00 | $63.11 | $63.07 | 0 |
| 03:03 PM | $63.11 | Down $ -0.02 | $63.14 | $63.11 | 700 |
| 03:02 PM | $63.13 | Up $0.07 | $63.13 | $62.99 | 2,400 |
| 03:01 PM | $63.06 | Up $0.03 | $63.06 | $63.04 | 500 |
| 03:00 PM | $63.03 | Up $0.10 | $63.03 | $62.96 | 800 |
| 02:59 PM | $62.93 | Up $0.05 | $62.93 | $62.87 | 1,200 |
| 02:58 PM | $62.88 | Up $0.24 | $62.88 | $62.68 | 6,500 |
| 02:57 PM | $62.64 | Down $ -0.01 | $62.64 | $62.64 | 100 |
| 02:56 PM | $62.65 | Down $ -0.02 | $62.69 | $62.64 | 1,300 |
| 02:55 PM | $62.67 | Up $0.03 | $62.69 | $62.63 | 1,200 |
| 02:54 PM | $62.64 | Down $ -0.08 | $62.74 | $62.64 | 1,500 |
| 02:51 PM | $62.72 | Down $ -0.07 | $62.75 | $62.70 | 600 |
| 02:51 PM | $62.72 | Up $0.00 | $62.75 | $62.70 | 0 |
| 02:51 PM | $62.72 | Up $0.00 | $62.75 | $62.70 | 0 |
| 02:50 PM | $62.79 | Up $0.02 | $62.79 | $62.75 | 400 |
| 02:49 PM | $62.77 | Up $0.02 | $62.79 | $62.76 | 700 |
| 02:48 PM | $62.75 | Up $0.00 | $62.75 | $62.75 | 800 |
| 02:46 PM | $62.75 | Up $0.05 | $62.75 | $62.73 | 500 |
| 02:46 PM | $62.75 | Up $0.00 | $62.75 | $62.73 | 0 |
| 02:44 PM | $62.70 | Up $0.04 | $62.70 | $62.66 | 400 |
| 02:44 PM | $62.70 | Up $0.00 | $62.70 | $62.66 | 0 |
| 02:41 PM | $62.66 | Up $0.03 | $62.67 | $62.62 | 1,600 |
| 02:41 PM | $62.66 | Up $0.00 | $62.67 | $62.62 | 0 |
| 02:41 PM | $62.66 | Up $0.00 | $62.67 | $62.62 | 0 |
| 02:40 PM | $62.63 | Down $ -0.04 | $62.63 | $62.63 | 400 |
| 02:39 PM | $62.67 | Down $ -0.02 | $62.68 | $62.67 | 300 |
| 02:38 PM | $62.69 | Down $ -0.11 | $62.77 | $62.69 | 500 |
| 02:37 PM | $62.80 | Down $ -0.15 | $62.94 | $62.80 | 1,200 |
| 02:36 PM | $62.95 | Up $0.19 | $62.95 | $62.69 | 3,200 |
| 02:34 PM | $62.76 | Up $0.08 | $62.76 | $62.66 | 1,600 |
| 02:34 PM | $62.76 | Up $0.00 | $62.76 | $62.66 | 0 |
| 02:33 PM | $62.68 | Up $0.02 | $62.68 | $62.68 | 100 |
| 02:32 PM | $62.66 | Up $0.00 | $62.68 | $62.66 | 200 |
| 02:31 PM | $62.66 | Up $0.07 | $62.76 | $62.57 | 2,700 |
| 02:30 PM | $62.59 | Down $ -0.02 | $62.59 | $62.56 | 1,100 |
| 02:29 PM | $62.61 | Down $ -0.09 | $62.69 | $62.58 | 2,400 |
| 02:28 PM | $62.70 | Down $ -0.02 | $62.70 | $62.67 | 1,100 |
| 02:26 PM | $62.72 | Down $ -0.08 | $62.81 | $62.72 | 900 |
| 02:26 PM | $62.72 | Up $0.00 | $62.81 | $62.72 | 0 |
| 02:25 PM | $62.80 | Down $ -0.05 | $62.80 | $62.80 | 100 |
| 02:24 PM | $62.85 | Down $ -0.04 | $62.86 | $62.85 | 300 |
| 02:23 PM | $62.89 | Up $0.04 | $62.89 | $62.88 | 1,200 |
| 02:22 PM | $62.85 | Down $ -0.05 | $62.86 | $62.85 | 200 |
| 02:21 PM | $62.90 | Down $ -0.06 | $62.95 | $62.89 | 1,000 |
| 02:20 PM | $62.96 | Up $0.06 | $62.96 | $62.95 | 200 |
| 02:19 PM | $62.90 | Up $0.00 | $62.93 | $62.90 | 500 |
| 02:18 PM | $62.90 | Up $0.03 | $62.90 | $62.89 | 700 |
| 02:17 PM | $62.87 | Up $0.00 | $62.87 | $62.85 | 400 |
| 02:16 PM | $62.87 | Down $ -0.02 | $62.90 | $62.87 | 800 |
| 02:15 PM | $62.89 | Up $0.00 | $62.89 | $62.88 | 500 |
| 02:14 PM | $62.89 | Up $0.00 | $62.89 | $62.89 | 100 |
| 02:13 PM | $62.89 | Down $ -0.01 | $62.89 | $62.86 | 1,400 |
| 02:12 PM | $62.90 | Down $ -0.05 | $62.98 | $62.90 | 1,400 |
| 02:11 PM | $62.95 | Down $ -0.04 | $62.95 | $62.95 | 100 |
| 02:10 PM | $62.99 | Up $0.05 | $62.99 | $62.99 | 300 |
| 02:09 PM | $62.94 | Down $ -0.04 | $62.94 | $62.94 | 200 |
| 02:08 PM | $62.98 | Up $0.05 | $62.98 | $62.89 | 1,700 |
| 02:07 PM | $62.93 | Up $0.21 | $63.01 | $62.72 | 2,600 |
| 02:06 PM | $62.72 | Down $ -0.06 | $62.79 | $62.72 | 300 |
| 02:05 PM | $62.78 | Down $ -0.02 | $62.83 | $62.78 | 300 |
| 02:04 PM | $62.80 | Up $0.00 | $62.83 | $62.76 | 1,200 |
| 02:03 PM | $62.80 | Up $0.00 | $62.81 | $62.79 | 1,400 |
| 02:02 PM | $62.80 | Up $0.03 | $62.80 | $62.78 | 400 |
| 02:01 PM | $62.77 | Down $ -0.01 | $62.79 | $62.77 | 700 |
| 02:00 PM | $62.78 | Up $0.02 | $62.78 | $62.75 | 900 |
| 01:59 PM | $62.76 | Down $ -0.10 | $62.84 | $62.76 | 1,200 |
| 01:57 PM | $62.86 | Up $0.07 | $62.86 | $62.83 | 500 |
| 01:57 PM | $62.86 | Up $0.00 | $62.86 | $62.83 | 0 |
| 01:56 PM | $62.79 | Down $ -0.04 | $62.82 | $62.79 | 400 |
| 01:55 PM | $62.83 | Up $0.07 | $62.83 | $62.77 | 1,100 |
| 01:54 PM | $62.76 | Up $0.03 | $62.76 | $62.72 | 1,500 |
| 01:53 PM | $62.73 | Down $ -0.08 | $62.73 | $62.73 | 200 |
| 01:52 PM | $62.81 | Down $ -0.04 | $62.83 | $62.81 | 200 |
| 01:51 PM | $62.85 | Down $ -0.06 | $62.86 | $62.85 | 800 |
| 01:50 PM | $62.91 | Up $0.13 | $62.91 | $62.82 | 1,300 |
| 01:49 PM | $62.78 | Up $0.02 | $62.83 | $62.78 | 2,600 |
| 01:48 PM | $62.76 | Down $ -0.05 | $62.80 | $62.76 | 300 |
| 01:46 PM | $62.81 | Down $ -0.08 | $62.86 | $62.81 | 500 |
| 01:46 PM | $62.81 | Up $0.00 | $62.86 | $62.81 | 0 |
| 01:45 PM | $62.89 | Up $0.02 | $62.91 | $62.86 | 2,700 |
| 01:44 PM | $62.87 | Up $0.01 | $62.87 | $62.87 | 100 |
| 01:43 PM | $62.86 | Up $0.03 | $62.86 | $62.85 | 400 |
| 01:42 PM | $62.83 | Down $ -0.06 | $62.88 | $62.81 | 1,200 |
| 01:41 PM | $62.89 | Up $0.06 | $62.89 | $62.85 | 800 |
| 01:40 PM | $62.83 | Down $ -0.02 | $62.88 | $62.83 | 600 |
| 01:39 PM | $62.85 | Down $ -0.01 | $62.89 | $62.85 | 1,100 |
| 01:38 PM | $62.86 | Down $ -0.07 | $62.90 | $62.86 | 700 |
| 01:37 PM | $62.93 | Up $0.17 | $62.93 | $62.80 | 1,700 |
| 01:36 PM | $62.76 | Up $0.01 | $62.79 | $62.76 | 500 |
| 01:34 PM | $62.75 | Down $ -0.05 | $62.82 | $62.75 | 700 |
| 01:34 PM | $62.75 | Up $0.00 | $62.82 | $62.75 | 0 |
| 01:33 PM | $62.80 | Up $0.01 | $62.80 | $62.80 | 700 |
| 01:32 PM | $62.79 | Up $0.00 | $62.79 | $62.79 | 800 |
| 01:31 PM | $62.79 | Up $0.01 | $62.79 | $62.79 | 100 |
| 01:30 PM | $62.78 | Down $ -0.02 | $62.81 | $62.76 | 1,400 |
| 01:29 PM | $62.80 | Up $0.05 | $62.80 | $62.79 | 700 |
| 01:28 PM | $62.75 | Down $ -0.08 | $62.79 | $62.75 | 700 |
| 01:27 PM | $62.83 | Up $0.01 | $62.83 | $62.80 | 200 |
| 01:26 PM | $62.82 | Up $0.07 | $62.82 | $62.78 | 600 |
| 01:25 PM | $62.75 | Up $0.09 | $62.75 | $62.70 | 700 |
| 01:24 PM | $62.66 | Up $0.02 | $62.71 | $62.64 | 1,100 |
| 01:23 PM | $62.64 | Down $ -0.07 | $62.65 | $62.64 | 200 |
| 01:22 PM | $62.71 | Up $0.03 | $62.71 | $62.65 | 1,900 |
| 01:21 PM | $62.68 | Down $ -0.07 | $62.74 | $62.68 | 800 |
| 01:20 PM | $62.75 | Down $ -0.05 | $62.75 | $62.75 | 100 |
| 01:19 PM | $62.80 | Up $0.04 | $62.80 | $62.79 | 1,100 |
| 01:18 PM | $62.76 | Down $ -0.01 | $62.77 | $62.76 | 400 |
| 01:17 PM | $62.77 | Down $ -0.02 | $62.77 | $62.77 | 700 |
| 01:16 PM | $62.79 | Down $ -0.05 | $62.79 | $62.79 | 100 |
| 01:15 PM | $62.84 | Up $0.04 | $62.84 | $62.79 | 300 |
| 01:14 PM | $62.80 | Up $0.01 | $62.80 | $62.75 | 1,000 |
| 01:13 PM | $62.79 | Up $0.04 | $62.79 | $62.72 | 600 |
| 01:12 PM | $62.75 | Up $0.00 | $62.79 | $62.75 | 500 |
| 01:11 PM | $62.75 | Up $0.05 | $62.76 | $62.71 | 700 |
| 01:10 PM | $62.70 | Down $ -0.08 | $62.72 | $62.70 | 600 |
| 01:08 PM | $62.78 | Down $ -0.04 | $62.79 | $62.78 | 600 |
| 01:08 PM | $62.78 | Up $0.00 | $62.79 | $62.78 | 0 |
| 01:07 PM | $62.82 | Down $ -0.02 | $62.86 | $62.82 | 600 |
| 01:06 PM | $62.84 | Down $ -0.02 | $62.84 | $62.80 | 600 |
| 01:05 PM | $62.86 | Down $ -0.06 | $62.90 | $62.86 | 900 |
| 01:04 PM | $62.92 | Down $ -0.05 | $63.05 | $62.92 | 1,500 |
| 01:03 PM | $62.97 | Down $ -0.11 | $62.99 | $62.97 | 500 |
| 01:02 PM | $63.08 | Up $0.07 | $63.08 | $63.00 | 1,000 |
| 01:01 PM | $63.01 | Down $ -0.06 | $63.09 | $63.01 | 700 |
| 12:59 PM | $63.07 | Down $ -0.07 | $63.08 | $63.07 | 200 |
| 12:59 PM | $63.07 | Up $0.00 | $63.08 | $63.07 | 0 |
| 12:58 PM | $63.14 | Up $0.00 | $63.14 | $63.14 | 100 |
| 12:57 PM | $63.14 | Up $0.01 | $63.14 | $63.09 | 1,300 |
| 12:56 PM | $63.13 | Down $ -0.08 | $63.14 | $63.13 | 300 |
| 12:55 PM | $63.21 | Up $0.12 | $63.21 | $63.04 | 1,600 |
| 12:54 PM | $63.09 | Up $0.00 | $63.09 | $63.09 | 100 |
| 12:53 PM | $63.09 | Up $0.05 | $63.21 | $63.01 | 3,900 |
| 12:51 PM | $63.04 | Down $ -0.06 | $63.07 | $62.99 | 1,600 |
| 12:51 PM | $63.04 | Up $0.00 | $63.07 | $62.99 | 0 |
| 12:50 PM | $63.10 | Down $ -0.01 | $63.10 | $63.05 | 400 |
| 12:49 PM | $63.11 | Up $0.07 | $63.11 | $63.08 | 400 |
| 12:48 PM | $63.04 | Up $0.04 | $63.09 | $62.98 | 3,800 |
| 12:45 PM | $63.00 | Down $ -0.01 | $63.00 | $62.96 | 1,000 |
| 12:45 PM | $63.00 | Up $0.00 | $63.00 | $62.96 | 0 |
| 12:45 PM | $63.00 | Up $0.00 | $63.00 | $62.96 | 0 |
| 12:44 PM | $63.01 | Up $0.05 | $63.01 | $62.89 | 1,600 |
| 12:43 PM | $62.96 | Up $0.04 | $62.96 | $62.96 | 100 |
| 12:42 PM | $62.92 | Up $0.04 | $62.92 | $62.83 | 1,500 |
| 12:41 PM | $62.88 | Up $0.12 | $62.89 | $62.79 | 1,700 |
| 12:39 PM | $62.76 | Down $ -0.03 | $62.80 | $62.76 | 900 |
| 12:39 PM | $62.76 | Up $0.00 | $62.80 | $62.76 | 0 |
| 12:38 PM | $62.79 | Up $0.05 | $62.79 | $62.79 | 200 |
| 12:37 PM | $62.74 | Down $ -0.04 | $62.80 | $62.74 | 800 |
| 12:36 PM | $62.78 | Up $0.03 | $62.78 | $62.78 | 500 |
| 12:35 PM | $62.75 | Up $0.00 | $62.79 | $62.75 | 300 |
| 12:34 PM | $62.75 | Up $0.00 | $62.75 | $62.70 | 1,100 |
| 12:32 PM | $62.75 | Up $0.06 | $62.75 | $62.70 | 1,000 |
| 12:32 PM | $62.75 | Up $0.00 | $62.75 | $62.70 | 0 |
| 12:31 PM | $62.69 | Down $ -0.05 | $62.74 | $62.68 | 1,800 |
| 12:30 PM | $62.74 | Up $0.05 | $62.74 | $62.74 | 100 |
| 12:29 PM | $62.69 | Down $ -0.01 | $62.70 | $62.69 | 200 |
| 12:28 PM | $62.70 | Up $0.05 | $62.74 | $62.69 | 1,000 |
| 12:27 PM | $62.65 | Down $ -0.01 | $62.66 | $62.59 | 2,000 |
| 12:26 PM | $62.66 | Up $0.00 | $62.66 | $62.66 | 200 |
| 12:25 PM | $62.66 | Up $0.03 | $62.66 | $62.66 | 100 |
| 12:24 PM | $62.63 | Down $ -0.02 | $62.63 | $62.58 | 700 |
| 12:22 PM | $62.65 | Down $ -0.06 | $62.66 | $62.62 | 600 |
| 12:22 PM | $62.65 | Up $0.00 | $62.66 | $62.62 | 0 |
| 12:21 PM | $62.71 | Up $0.08 | $62.71 | $62.63 | 1,300 |
| 12:20 PM | $62.63 | Down $ -0.07 | $62.65 | $62.63 | 200 |
| 12:19 PM | $62.70 | Down $ -0.06 | $62.81 | $62.69 | 900 |
| 12:18 PM | $62.76 | Down $ -0.02 | $62.81 | $62.76 | 600 |
| 12:17 PM | $62.78 | Up $0.02 | $62.81 | $62.78 | 900 |
| 12:16 PM | $62.76 | Down $ -0.05 | $62.76 | $62.76 | 100 |
| 12:15 PM | $62.81 | Up $0.02 | $62.82 | $62.80 | 1,100 |
| 12:14 PM | $62.79 | Up $0.01 | $62.79 | $62.79 | 100 |
| 12:13 PM | $62.78 | Down $ -0.14 | $62.88 | $62.78 | 500 |
| 12:12 PM | $62.92 | Up $0.13 | $62.92 | $62.83 | 800 |
| 12:11 PM | $62.79 | Down $ -0.01 | $62.80 | $62.78 | 1,400 |
| 12:10 PM | $62.80 | Down $ -0.18 | $62.92 | $62.75 | 800 |
| 12:09 PM | $62.98 | Up $0.07 | $62.98 | $62.91 | 700 |
| 12:08 PM | $62.91 | Down $ -0.03 | $62.97 | $62.91 | 500 |
| 12:07 PM | $62.94 | Down $ -0.01 | $62.97 | $62.93 | 800 |
| 12:06 PM | $62.95 | Up $0.10 | $62.95 | $62.89 | 400 |
| 12:05 PM | $62.85 | Up $0.00 | $62.92 | $62.85 | 2,300 |
| 12:04 PM | $62.85 | Up $0.14 | $62.85 | $62.74 | 900 |
| 12:03 PM | $62.71 | Up $0.09 | $62.71 | $62.66 | 500 |
| 12:02 PM | $62.62 | Up $0.04 | $62.65 | $62.61 | 800 |
| 12:01 PM | $62.58 | Down $ -0.09 | $62.73 | $62.58 | 1,800 |
| 11:59 AM | $62.67 | Down $ -0.06 | $62.76 | $62.67 | 400 |
| 11:59 AM | $62.67 | Up $0.00 | $62.76 | $62.67 | 0 |
| 11:58 AM | $62.73 | Up $0.05 | $62.73 | $62.67 | 400 |
| 11:57 AM | $62.68 | Down $ -0.07 | $62.81 | $62.68 | 1,300 |
| 11:56 AM | $62.75 | Down $ -0.05 | $62.82 | $62.75 | 1,100 |
| 11:55 AM | $62.80 | Up $0.00 | $62.80 | $62.80 | 600 |
| 11:54 AM | $62.80 | Up $0.16 | $62.80 | $62.76 | 600 |
| 11:53 AM | $62.64 | Down $ -0.01 | $62.67 | $62.60 | 1,000 |
| 11:52 AM | $62.65 | Down $ -0.05 | $62.65 | $62.65 | 100 |
| 11:51 AM | $62.70 | Up $0.00 | $62.78 | $62.70 | 1,000 |
| 11:50 AM | $62.70 | Down $ -0.25 | $62.92 | $62.70 | 700 |
| 11:49 AM | $62.95 | Down $ -0.01 | $62.96 | $62.95 | 400 |
| 11:48 AM | $62.96 | Up $0.01 | $62.96 | $62.94 | 300 |
| 11:47 AM | $62.95 | Down $ -0.01 | $63.04 | $62.95 | 2,300 |
| 11:46 AM | $62.96 | Up $0.12 | $62.96 | $62.88 | 900 |
| 11:45 AM | $62.84 | Down $ -0.05 | $62.94 | $62.84 | 600 |
| 11:44 AM | $62.89 | Up $0.03 | $62.89 | $62.79 | 300 |
| 11:43 AM | $62.86 | Up $0.09 | $62.90 | $62.85 | 700 |
| 11:42 AM | $62.77 | Down $ -0.10 | $62.83 | $62.77 | 300 |
| 11:41 AM | $62.87 | Up $0.07 | $62.87 | $62.80 | 1,000 |
| 11:40 AM | $62.80 | Up $0.07 | $62.80 | $62.77 | 500 |
| 11:39 AM | $62.73 | Up $0.01 | $62.73 | $62.69 | 200 |
| 11:38 AM | $62.72 | Up $0.00 | $62.75 | $62.67 | 400 |
| 11:37 AM | $62.72 | Up $0.10 | $62.76 | $62.68 | 700 |
| 11:36 AM | $62.62 | Down $ -0.01 | $62.72 | $62.62 | 900 |
| 11:35 AM | $62.63 | Down $ -0.09 | $62.66 | $62.55 | 1,400 |
| 11:34 AM | $62.72 | Up $0.00 | $62.72 | $62.66 | 800 |
| 11:33 AM | $62.72 | Down $ -0.04 | $62.79 | $62.72 | 200 |
| 11:32 AM | $62.76 | Down $ -0.08 | $62.88 | $62.71 | 1,000 |
| 11:31 AM | $62.84 | Down $ -0.02 | $62.85 | $62.76 | 900 |
| 11:30 AM | $62.86 | Up $0.05 | $62.88 | $62.73 | 2,400 |
| 11:28 AM | $62.81 | Down $ -0.05 | $62.87 | $62.81 | 1,000 |
| 11:28 AM | $62.81 | Up $0.00 | $62.87 | $62.81 | 0 |
| 11:27 AM | $62.86 | Up $0.08 | $62.86 | $62.79 | 500 |
| 11:26 AM | $62.78 | Down $ -0.02 | $62.80 | $62.75 | 500 |
| 11:25 AM | $62.80 | Down $ -0.01 | $62.80 | $62.80 | 300 |
| 11:24 AM | $62.81 | Down $ -0.04 | $62.81 | $62.81 | 100 |
| 11:23 AM | $62.85 | Up $0.02 | $62.88 | $62.85 | 400 |
| 11:22 AM | $62.83 | Down $ -0.05 | $62.83 | $62.83 | 300 |
| 11:21 AM | $62.88 | Down $ -0.06 | $62.98 | $62.88 | 1,100 |
| 11:20 AM | $62.94 | Up $0.04 | $62.94 | $62.83 | 1,000 |
| 11:19 AM | $62.90 | Down $ -0.01 | $62.96 | $62.85 | 2,200 |
| 11:18 AM | $62.91 | Down $ -0.04 | $62.91 | $62.91 | 100 |
| 11:17 AM | $62.95 | Down $ -0.07 | $63.03 | $62.95 | 600 |
| 11:16 AM | $63.02 | Up $0.11 | $63.02 | $62.90 | 2,100 |
| 11:15 AM | $62.91 | Down $ -0.07 | $62.95 | $62.91 | 500 |
| 11:14 AM | $62.98 | Up $0.03 | $63.12 | $62.98 | 2,100 |
| 11:12 AM | $62.95 | Up $0.22 | $62.95 | $62.78 | 800 |
| 11:12 AM | $62.95 | Up $0.00 | $62.95 | $62.78 | 0 |
| 11:11 AM | $62.73 | Down $ -0.01 | $62.80 | $62.73 | 200 |
| 11:10 AM | $62.74 | Up $0.15 | $62.74 | $62.58 | 600 |
| 11:09 AM | $62.59 | Up $0.24 | $62.59 | $62.38 | 1,000 |
| 11:08 AM | $62.35 | Down $ -0.05 | $62.35 | $62.31 | 400 |
| 11:07 AM | $62.40 | Down $ -0.11 | $62.55 | $62.40 | 1,000 |
| 11:06 AM | $62.51 | Up $0.06 | $62.59 | $62.51 | 1,200 |
| 11:05 AM | $62.45 | Down $ -0.16 | $62.57 | $62.45 | 600 |
| 11:04 AM | $62.61 | Down $ -0.01 | $62.68 | $62.61 | 1,100 |
| 11:03 AM | $62.62 | Up $0.01 | $62.67 | $62.62 | 600 |
| 11:02 AM | $62.61 | Down $ -0.02 | $62.67 | $62.61 | 600 |
| 11:01 AM | $62.63 | Up $0.07 | $62.63 | $62.56 | 600 |
| 11:00 AM | $62.56 | Down $ -0.01 | $62.63 | $62.55 | 600 |
| 10:59 AM | $62.57 | Up $0.04 | $62.57 | $62.53 | 600 |
| 10:58 AM | $62.53 | Up $0.10 | $62.55 | $62.44 | 900 |
| 10:57 AM | $62.43 | Up $0.06 | $62.43 | $62.37 | 200 |
| 10:56 AM | $62.37 | Down $ -0.02 | $62.37 | $62.23 | 1,300 |
| 10:55 AM | $62.39 | Up $0.15 | $62.39 | $62.26 | 2,200 |
| 10:54 AM | $62.24 | Down $ -0.70 | $62.87 | $62.24 | 1,800 |
| 10:53 AM | $62.94 | Up $0.04 | $62.94 | $62.90 | 1,300 |
| 10:52 AM | $62.90 | Up $0.12 | $62.90 | $62.73 | 1,700 |
| 10:51 AM | $62.78 | Down $ -0.06 | $62.91 | $62.78 | 1,300 |
| 10:50 AM | $62.84 | Down $ -0.13 | $62.90 | $62.81 | 900 |
| 10:49 AM | $62.97 | Down $ -0.06 | $62.97 | $62.89 | 1,200 |
| 10:47 AM | $63.03 | Up $0.15 | $63.03 | $62.86 | 1,300 |
| 10:47 AM | $63.03 | Up $0.00 | $63.03 | $62.86 | 0 |
| 10:46 AM | $62.88 | Up $0.04 | $62.92 | $62.84 | 1,200 |
| 10:45 AM | $62.84 | Down $ -0.04 | $62.89 | $62.76 | 1,500 |
| 10:44 AM | $62.88 | Down $ -0.13 | $63.05 | $62.88 | 900 |
| 10:43 AM | $63.01 | Up $0.04 | $63.03 | $62.95 | 700 |
| 10:42 AM | $62.97 | Down $ -0.04 | $62.97 | $62.97 | 100 |
| 10:41 AM | $63.01 | Up $0.05 | $63.01 | $63.00 | 600 |
| 10:40 AM | $62.96 | Down $ -0.02 | $63.09 | $62.96 | 2,300 |
| 10:39 AM | $62.98 | Down $ -0.03 | $63.11 | $62.98 | 2,200 |
| 10:38 AM | $63.01 | Up $0.13 | $63.01 | $62.88 | 1,500 |
| 10:37 AM | $62.88 | Up $0.05 | $62.88 | $62.78 | 700 |
| 10:36 AM | $62.83 | Down $ -0.08 | $62.99 | $62.83 | 1,300 |
| 10:35 AM | $62.91 | Down $ -0.16 | $63.03 | $62.91 | 700 |
| 10:34 AM | $63.07 | Down $ -0.12 | $63.29 | $63.07 | 2,700 |
| 10:33 AM | $63.19 | Down $ -0.01 | $63.23 | $63.10 | 1,100 |
| 10:32 AM | $63.20 | Down $ -0.05 | $63.27 | $63.07 | 3,400 |
| 10:31 AM | $63.25 | Down $ -0.02 | $63.32 | $63.25 | 300 |
| 10:30 AM | $63.27 | Up $0.03 | $63.27 | $63.12 | 1,500 |
| 10:29 AM | $63.24 | Down $ -0.11 | $63.34 | $63.20 | 600 |
| 10:28 AM | $63.35 | Down $ -0.07 | $63.43 | $63.34 | 700 |
| 10:27 AM | $63.42 | Down $ -0.13 | $63.61 | $63.42 | 1,300 |
| 10:26 AM | $63.55 | Up $0.07 | $63.55 | $63.55 | 300 |
| 10:25 AM | $63.48 | Up $0.06 | $63.51 | $63.42 | 700 |
| 10:24 AM | $63.42 | Down $ -0.19 | $63.56 | $63.42 | 600 |
| 10:23 AM | $63.61 | Down $ -0.01 | $63.70 | $63.61 | 400 |
| 10:22 AM | $63.62 | Down $ -0.09 | $63.75 | $63.57 | 1,500 |
| 10:21 AM | $63.71 | Up $0.29 | $63.71 | $63.37 | 2,100 |
| 10:20 AM | $63.42 | Up $0.09 | $63.50 | $63.34 | 1,400 |
| 10:19 AM | $63.33 | Down $ -0.01 | $63.37 | $63.22 | 1,200 |
| 10:18 AM | $63.34 | Up $0.24 | $63.34 | $63.14 | 2,100 |
| 10:17 AM | $63.10 | Up $0.14 | $63.10 | $62.86 | 1,700 |
| 10:15 AM | $62.96 | Up $0.05 | $62.98 | $62.85 | 2,600 |
| 10:15 AM | $62.96 | Up $0.00 | $62.98 | $62.85 | 0 |
| 10:14 AM | $62.91 | Up $0.10 | $62.91 | $62.86 | 600 |
| 10:13 AM | $62.81 | Down $ -0.08 | $62.85 | $62.60 | 2,900 |
| 10:12 AM | $62.89 | Down $ -0.47 | $63.28 | $62.89 | 3,600 |
| 10:11 AM | $63.36 | Down $ -0.08 | $63.46 | $63.36 | 700 |
| 10:10 AM | $63.44 | Down $ -0.17 | $63.58 | $63.40 | 1,200 |
| 10:09 AM | $63.61 | Down $ -0.01 | $63.61 | $63.54 | 1,900 |
| 10:08 AM | $63.62 | Down $ -0.09 | $63.72 | $63.62 | 1,300 |
| 10:07 AM | $63.71 | Down $ -0.16 | $63.83 | $63.68 | 1,200 |
| 10:06 AM | $63.87 | Up $0.13 | $63.92 | $63.69 | 1,500 |
| 10:05 AM | $63.74 | Down $ -0.13 | $63.88 | $63.40 | 4,500 |
| 10:04 AM | $63.87 | Up $0.11 | $63.87 | $63.72 | 1,700 |
| 10:03 AM | $63.76 | Down $ -0.25 | $64.09 | $63.76 | 3,100 |
| 10:02 AM | $64.01 | Up $0.01 | $64.11 | $63.94 | 3,200 |
| 10:01 AM | $64.00 | Up $0.25 | $64.06 | $63.83 | 3,800 |
| 10:00 AM | $63.75 | Up $0.50 | $63.75 | $63.22 | 5,000 |
| 09:59 AM | $63.25 | Up $0.00 | $63.39 | $63.25 | 900 |
| 09:58 AM | $63.25 | Up $0.28 | $63.32 | $62.89 | 2,200 |
| 09:57 AM | $62.97 | Down $ -0.14 | $63.03 | $62.87 | 2,500 |
| 09:56 AM | $63.11 | Down $ -0.31 | $63.38 | $63.00 | 1,100 |
| 09:55 AM | $63.42 | Up $0.15 | $63.47 | $63.30 | 1,200 |
| 09:54 AM | $63.27 | Up $0.10 | $63.27 | $63.00 | 2,400 |
| 09:53 AM | $63.17 | Down $ -0.71 | $63.76 | $63.17 | 400 |
| 09:52 AM | $63.88 | Down $ -0.11 | $64.20 | $63.88 | 3,000 |
| 09:51 AM | $63.99 | Up $0.32 | $63.99 | $63.56 | 4,100 |
| 09:50 AM | $63.67 | Up $0.08 | $63.72 | $63.54 | 2,500 |
| 09:49 AM | $63.59 | Up $0.00 | $63.74 | $63.59 | 1,700 |
| 09:48 AM | $63.59 | Up $0.19 | $63.59 | $63.21 | 2,000 |
| 09:47 AM | $63.40 | Up $0.12 | $63.45 | $63.07 | 4,500 |
| 09:46 AM | $63.28 | Up $0.03 | $63.43 | $63.15 | 4,100 |
| 09:45 AM | $63.25 | Up $0.43 | $63.43 | $62.97 | 10,000 |
| 09:44 AM | $62.82 | Up $0.08 | $62.82 | $62.70 | 800 |
| 09:43 AM | $62.74 | Down $ -0.09 | $62.91 | $62.72 | 2,600 |
| 09:42 AM | $62.83 | Up $0.14 | $63.12 | $62.48 | 4,400 |
| 09:41 AM | $62.69 | Up $0.25 | $62.77 | $62.48 | 2,400 |
| 09:40 AM | $62.44 | Down $ -0.22 | $63.00 | $62.44 | 2,900 |
| 09:39 AM | $62.66 | Up $0.14 | $62.83 | $62.33 | 1,600 |
| 09:38 AM | $62.52 | Up $0.29 | $62.80 | $62.26 | 4,900 |
| 09:37 AM | $62.23 | Up $0.01 | $62.25 | $62.22 | 600 |
| 09:36 AM | $62.22 | Up $0.24 | $62.22 | $61.98 | 2,300 |
| 09:35 AM | $61.98 | Up $0.51 | $62.16 | $61.47 | 6,500 |
| 09:34 AM | $61.47 | Up $0.01 | $61.47 | $61.23 | 1,500 |
| 09:33 AM | $61.46 | Up $1.27 | $61.74 | $60.66 | 6,500 |
| 09:31 AM | $60.19 | Down $ -1.18 | $61.02 | $60.19 | 2,200 |
| 09:31 AM | $60.19 | Up $0.00 | $61.02 | $60.19 | 0 |
| 09:30 AM | $61.37 | Up $2.06 | $61.37 | $59.26 | 12,700 |
| Previous close | $59.31 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-04-2025 | $63.53 | $62.65 | $63.86 | $62.56 | 478,400 |
| 29-04-2025 | $59.31 | $59.03 | $59.49 | $58.98 | 201,400 |
| 28-04-2025 | $58.82 | $59.16 | $59.21 | $58.64 | 286,600 |
| 25-04-2025 | $58.89 | $58.62 | $59.07 | $58.61 | 234,900 |
| 24-04-2025 | $58.85 | $59.59 | $59.78 | $58.44 | 269,800 |
| 23-04-2025 | $59.13 | $59.28 | $59.69 | $59.08 | 332,800 |
| 22-04-2025 | $57.86 | $57.51 | $57.99 | $57.49 | 179,700 |
| 21-04-2025 | $56.48 | $55.84 | $56.49 | $55.71 | 159,600 |
| 17-04-2025 | $56.94 | $56.94 | $57.36 | $56.80 | 298,200 |
| 16-04-2025 | $56.41 | $57.26 | $57.38 | $55.74 | 398,900 |
| 15-04-2025 | $57.60 | $57.81 | $57.93 | $56.85 | 452,600 |
| 14-04-2025 | $57.60 | $57.10 | $57.88 | $56.97 | 463,200 |
| 11-04-2025 | $57.65 | $56.54 | $58.15 | $56.45 | 368,900 |
| 10-04-2025 | $56.19 | $55.75 | $56.65 | $55.30 | 451,200 |
| 09-04-2025 | $58.03 | $53.19 | $58.59 | $53.07 | 958,200 |
| 08-04-2025 | $53.67 | $56.32 | $56.32 | $53.38 | 622,500 |
| 07-04-2025 | $55.74 | $55.73 | $56.15 | $54.88 | 341,600 |
| 04-04-2025 | $56.60 | $56.96 | $57.67 | $56.37 | 458,700 |
| 03-04-2025 | $58.89 | $59.14 | $59.35 | $58.55 | 440,700 |
| 02-04-2025 | $65.24 | $64.83 | $65.24 | $64.60 | 140,600 |
| 01-04-2025 | $64.47 | $64.83 | $65.07 | $64.30 | 235,700 |
| 31-03-2025 | $63.62 | $63.72 | $63.86 | $63.31 | 413,500 |
| 28-03-2025 | $64.37 | $64.45 | $64.49 | $64.08 | 348,000 |
| 27-03-2025 | $64.12 | $63.06 | $64.13 | $63.06 | 465,400 |
| 26-03-2025 | $63.08 | $63.59 | $63.59 | $62.67 | 253,600 |
| 25-03-2025 | $64.47 | $64.24 | $64.51 | $63.92 | 239,800 |
| 24-03-2025 | $65.20 | $65.56 | $65.62 | $64.91 | 472,200 |
| 21-03-2025 | $64.73 | $64.99 | $65.37 | $64.41 | 607,000 |
| 20-03-2025 | $65.86 | $66.45 | $66.53 | $65.81 | 177,900 |
| 19-03-2025 | $67.00 | $66.86 | $67.04 | $66.44 | 200,700 |
Graphs are not available, please refer to the detailed table