Print

Quotes and Market Data

Find a quote

MANULIFE FIN

35.17 Down -0.05 (-0.14 %)

Delayed : 2024/06/21 16:00:02

  • Previous close $35.22
  • Opening $35.34
  • Price Ask $35.16
  • Price Bid $35.16
  • Size Bid 19
  • Size Ask 60
  • Today High $35.50
  • Today Low $35.06
  • 52 Weeks High $36.61
  • 52 Weeks Low $23.69
  • Volume 13,588,397

Fundamentals

  • P/E Ratio : 15.09
  • Earnings/Share : 1.51
  • Dividends/Share : $0.40
  • Current Div. Yield : 4.55
  • Market Cap (M) : 62,944.00
  • Shares Out (M) : 1,789.71
  • Exchange : XTSE
  • Ex Dividend Date : 2024/05/21

Intraday history

Hour Last Change High Low Volume
04:00 PM $35.17 Down $ -0.01 $35.17 $35.17 4,175,600
03:59 PM $35.18 Up $0.00 $35.20 $35.16 76,900
03:58 PM $35.18 Up $0.02 $35.18 $35.16 36,400
03:57 PM $35.17 Up $0.00 $35.17 $35.16 13,700
03:56 PM $35.17 Down $ -0.01 $35.17 $35.16 32,600
03:55 PM $35.17 Up $0.01 $35.19 $35.15 87,700
03:54 PM $35.16 Up $0.01 $35.18 $35.15 51,700
03:53 PM $35.15 Up $0.01 $35.16 $35.14 18,000
03:52 PM $35.14 Down $ -0.02 $35.16 $35.14 19,500
03:51 PM $35.16 Up $0.01 $35.16 $35.15 13,000
03:50 PM $35.15 Down $0.00 $35.16 $35.06 52,100
03:49 PM $35.15 Down $ -0.01 $35.15 $35.15 6,400
03:48 PM $35.16 Up $0.01 $35.16 $35.14 8,500
03:47 PM $35.15 Down $ -0.01 $35.15 $35.14 6,100
03:46 PM $35.16 Down $ -0.01 $35.16 $35.16 2,300
03:45 PM $35.17 Up $0.00 $35.18 $35.17 6,700
03:44 PM $35.17 Up $0.00 $35.17 $35.17 4,900
03:43 PM $35.17 Down $0.00 $35.18 $35.17 4,000
03:42 PM $35.18 Up $0.01 $35.18 $35.17 9,900
03:41 PM $35.17 Up $0.02 $35.17 $35.15 7,900
03:40 PM $35.15 Up $0.00 $35.16 $35.15 4,800
03:39 PM $35.15 Down $ -0.01 $35.16 $35.15 15,000
03:38 PM $35.16 Down $ -0.02 $35.18 $35.16 9,500
03:37 PM $35.18 Up $0.02 $35.18 $35.17 4,700
03:36 PM $35.16 Up $0.02 $35.17 $35.14 8,000
03:35 PM $35.14 Down $ -0.01 $35.15 $35.13 7,600
03:34 PM $35.15 Down $ -0.01 $35.16 $35.15 10,200
03:33 PM $35.16 Up $0.02 $35.16 $35.14 5,200
03:32 PM $35.14 Down $ -0.04 $35.18 $35.14 28,000
03:31 PM $35.18 Down $ -0.01 $35.19 $35.18 3,700
03:30 PM $35.19 Up $0.01 $35.19 $35.18 4,700
03:29 PM $35.18 Down $ -0.03 $35.20 $35.18 5,100
03:28 PM $35.21 Down $ -0.01 $35.21 $35.20 4,200
03:27 PM $35.22 Down $ -0.01 $35.24 $35.22 3,500
03:26 PM $35.23 Down $ -0.03 $35.26 $35.23 2,800
03:25 PM $35.26 Down $ -0.02 $35.27 $35.26 3,600
03:24 PM $35.27 Down $ -0.01 $35.27 $35.27 4,600
03:23 PM $35.28 Up $0.02 $35.28 $35.26 2,900
03:22 PM $35.26 Down $ -0.01 $35.26 $35.26 100
03:21 PM $35.27 Up $0.00 $35.27 $35.27 200
03:20 PM $35.27 Up $0.00 $35.28 $35.27 2,500
03:19 PM $35.27 Up $0.00 $35.27 $35.27 300
03:18 PM $35.27 Up $0.00 $35.28 $35.27 2,300
03:17 PM $35.27 Up $0.00 $35.28 $35.27 2,600
03:16 PM $35.27 Up $0.02 $35.29 $35.26 16,100
03:15 PM $35.25 Up $0.00 $35.25 $35.25 100
03:14 PM $35.25 Down $ -0.01 $35.25 $35.25 3,800
03:13 PM $35.26 Up $0.00 $35.26 $35.26 200
03:12 PM $35.26 Down $ -0.01 $35.27 $35.26 7,200
03:11 PM $35.27 Down $ -0.02 $35.29 $35.27 5,700
03:10 PM $35.29 Down $ -0.01 $35.29 $35.29 3,900
03:09 PM $35.30 Down $ -0.01 $35.31 $35.30 1,900
03:08 PM $35.31 Up $0.00 $35.32 $35.31 2,200
03:07 PM $35.31 Up $0.00 $35.31 $35.31 4,600
03:06 PM $35.31 Down $ -0.01 $35.31 $35.30 17,600
03:05 PM $35.32 Up $0.02 $35.32 $35.31 2,400
03:04 PM $35.30 Up $0.01 $35.30 $35.30 4,200
03:03 PM $35.29 Down $ -0.01 $35.30 $35.29 9,600
03:02 PM $35.30 Up $0.01 $35.30 $35.29 5,100
03:00 PM $35.29 Down $ -0.01 $35.30 $35.29 7,500
03:00 PM $35.29 Up $0.00 $35.30 $35.29 0
02:59 PM $35.30 Up $0.00 $35.30 $35.30 500
02:58 PM $35.30 Up $0.00 $35.30 $35.30 600
02:57 PM $35.30 Up $0.00 $35.30 $35.30 1,400
02:56 PM $35.30 Up $0.00 $35.30 $35.30 3,100
02:55 PM $35.30 Down $ -0.02 $35.33 $35.30 13,900
02:54 PM $35.32 Down $ -0.02 $35.33 $35.31 10,400
02:53 PM $35.33 Up $0.01 $35.33 $35.33 4,300
02:52 PM $35.32 Up $0.02 $35.32 $35.31 4,100
02:51 PM $35.31 Up $0.01 $35.31 $35.30 2,000
02:50 PM $35.30 Up $0.01 $35.31 $35.29 5,900
02:49 PM $35.29 Down $ -0.02 $35.30 $35.29 8,100
02:47 PM $35.31 Up $0.01 $35.31 $35.29 4,100
02:47 PM $35.31 Up $0.00 $35.31 $35.29 0
02:46 PM $35.30 Up $0.00 $35.30 $35.30 300
02:45 PM $35.30 Up $0.01 $35.30 $35.29 4,600
02:44 PM $35.29 Up $0.03 $35.29 $35.26 10,600
02:43 PM $35.26 Up $0.01 $35.26 $35.25 5,500
02:42 PM $35.25 Up $0.00 $35.25 $35.25 3,600
02:41 PM $35.25 Up $0.01 $35.25 $35.24 2,900
02:40 PM $35.24 Up $0.01 $35.24 $35.22 9,400
02:39 PM $35.23 Up $0.00 $35.23 $35.23 500
02:38 PM $35.23 Up $0.00 $35.24 $35.23 2,900
02:37 PM $35.23 Up $0.01 $35.23 $35.23 4,500
02:36 PM $35.22 Down $ -0.03 $35.25 $35.22 20,100
02:35 PM $35.25 Up $0.01 $35.25 $35.24 5,300
02:34 PM $35.24 Up $0.00 $35.24 $35.24 4,800
02:33 PM $35.24 Up $0.00 $35.25 $35.24 6,600
02:32 PM $35.24 Up $0.03 $35.24 $35.21 8,100
02:31 PM $35.21 Up $0.00 $35.21 $35.20 3,400
02:30 PM $35.21 Up $0.01 $35.21 $35.21 3,300
02:29 PM $35.20 Up $0.00 $35.20 $35.20 400
02:28 PM $35.20 Down $0.00 $35.20 $35.20 700
02:27 PM $35.21 Down $ -0.01 $35.21 $35.20 6,700
02:26 PM $35.21 Up $0.01 $35.21 $35.20 5,400
02:25 PM $35.20 Up $0.00 $35.21 $35.19 5,200
02:24 PM $35.20 Up $0.02 $35.20 $35.19 4,100
02:23 PM $35.18 Down $ -0.02 $35.19 $35.18 2,000
02:22 PM $35.20 Up $0.01 $35.21 $35.19 3,800
02:21 PM $35.19 Down $ -0.01 $35.21 $35.19 2,700
02:20 PM $35.20 Up $0.02 $35.20 $35.18 3,600
02:19 PM $35.19 Up $0.00 $35.19 $35.18 1,000
02:18 PM $35.19 Down $ -0.02 $35.21 $35.18 9,100
02:17 PM $35.20 Up $0.00 $35.20 $35.20 53,400
02:16 PM $35.20 Up $0.00 $35.21 $35.20 4,700
02:15 PM $35.20 Up $0.02 $35.21 $35.18 13,400
02:14 PM $35.18 Down $ -0.01 $35.19 $35.18 1,300
02:13 PM $35.19 Down $ -0.01 $35.19 $35.18 5,800
02:12 PM $35.20 Up $0.01 $35.21 $35.20 3,800
02:11 PM $35.19 Up $0.00 $35.19 $35.19 700
02:10 PM $35.19 Down $ -0.02 $35.20 $35.19 2,300
02:09 PM $35.21 Up $0.00 $35.21 $35.21 1,000
02:08 PM $35.21 Down $ -0.04 $35.25 $35.19 38,400
02:07 PM $35.25 Up $0.06 $35.25 $35.19 37,800
02:06 PM $35.19 Down $ -0.01 $35.20 $35.19 1,800
02:05 PM $35.20 Down $ -0.01 $35.21 $35.19 5,700
02:04 PM $35.21 Down $ -0.03 $35.23 $35.20 14,600
02:03 PM $35.24 Up $0.00 $35.24 $35.24 1,400
02:02 PM $35.24 Down $ -0.01 $35.25 $35.24 3,100
02:01 PM $35.25 Down $ -0.01 $35.25 $35.25 1,900
02:00 PM $35.26 Down $ -0.02 $35.27 $35.25 4,300
01:59 PM $35.28 Up $0.00 $35.28 $35.28 500
01:58 PM $35.28 Down $ -0.02 $35.30 $35.28 3,200
01:57 PM $35.30 Up $0.00 $35.31 $35.30 1,200
01:56 PM $35.30 Down $ -0.01 $35.30 $35.29 5,400
01:55 PM $35.31 Down $ -0.01 $35.31 $35.31 7,200
01:54 PM $35.32 Up $0.00 $35.32 $35.31 1,000
01:53 PM $35.32 Down $ -0.02 $35.33 $35.31 5,200
01:52 PM $35.34 Down $ -0.01 $35.35 $35.34 13,500
01:50 PM $35.35 Up $0.01 $35.35 $35.35 1,800
01:50 PM $35.35 Up $0.00 $35.35 $35.35 0
01:49 PM $35.34 Down $ -0.01 $35.36 $35.34 23,100
01:48 PM $35.35 Up $0.00 $35.35 $35.35 4,200
01:47 PM $35.35 Up $0.00 $35.35 $35.35 2,900
01:46 PM $35.35 Up $0.00 $35.36 $35.35 11,700
01:45 PM $35.35 Up $0.00 $35.35 $35.35 6,700
01:44 PM $35.35 Up $0.00 $35.35 $35.35 2,200
01:43 PM $35.35 Up $0.01 $35.35 $35.34 12,200
01:42 PM $35.34 Up $0.00 $35.34 $35.33 6,400
01:40 PM $35.34 Up $0.02 $35.35 $35.33 2,200
01:40 PM $35.34 Up $0.00 $35.35 $35.33 0
01:39 PM $35.32 Up $0.01 $35.32 $35.31 1,900
01:38 PM $35.31 Up $0.00 $35.31 $35.31 2,700
01:37 PM $35.31 Down $ -0.02 $35.34 $35.31 12,400
01:36 PM $35.33 Down $ -0.01 $35.34 $35.33 2,300
01:35 PM $35.34 Down $ -0.01 $35.35 $35.34 7,700
01:34 PM $35.35 Up $0.00 $35.35 $35.35 700
01:33 PM $35.35 Up $0.01 $35.35 $35.34 5,200
01:32 PM $35.34 Down $ -0.01 $35.34 $35.34 100
01:31 PM $35.35 Up $0.00 $35.35 $35.35 200
01:30 PM $35.35 Up $0.01 $35.35 $35.33 20,200
01:29 PM $35.35 Down $ -0.01 $35.35 $35.35 2,800
01:28 PM $35.35 Up $0.01 $35.35 $35.34 2,200
01:27 PM $35.35 Down $ -0.01 $35.35 $35.34 700
01:26 PM $35.35 Up $0.00 $35.35 $35.34 3,200
01:25 PM $35.35 Up $0.01 $35.36 $35.34 20,600
01:24 PM $35.35 Up $0.02 $35.35 $35.33 3,600
01:23 PM $35.33 Down $ -0.01 $35.34 $35.33 2,700
01:22 PM $35.34 Down $ -0.01 $35.35 $35.34 21,500
01:21 PM $35.35 Up $0.00 $35.35 $35.34 700
01:20 PM $35.35 Up $0.02 $35.35 $35.33 2,700
01:19 PM $35.33 Down $ -0.02 $35.35 $35.33 5,500
01:18 PM $35.35 Up $0.01 $35.35 $35.34 2,000
01:17 PM $35.34 Up $0.01 $35.34 $35.33 2,200
01:16 PM $35.33 Up $0.02 $35.33 $35.31 10,100
01:15 PM $35.32 Up $0.00 $35.32 $35.32 500
01:14 PM $35.31 Up $0.00 $35.32 $35.31 300
01:13 PM $35.31 Down $ -0.01 $35.32 $35.31 3,000
01:12 PM $35.32 Up $0.01 $35.32 $35.30 2,300
01:11 PM $35.31 Down $0.00 $35.32 $35.31 6,800
01:10 PM $35.32 Down $ -0.01 $35.32 $35.32 400
01:08 PM $35.32 Up $0.00 $35.33 $35.32 4,600
01:08 PM $35.32 Up $0.00 $35.33 $35.32 0
01:07 PM $35.32 Up $0.01 $35.32 $35.31 9,300
01:06 PM $35.31 Up $0.03 $35.31 $35.28 13,600
01:05 PM $35.28 Up $0.00 $35.28 $35.28 7,800
01:04 PM $35.28 Down $0.00 $35.28 $35.28 500
01:03 PM $35.29 Down $ -0.01 $35.29 $35.29 3,700
01:02 PM $35.29 Up $0.00 $35.30 $35.29 5,200
01:01 PM $35.29 Up $0.01 $35.29 $35.29 400
01:00 PM $35.28 Up $0.00 $35.29 $35.28 700
12:58 PM $35.28 Up $0.00 $35.28 $35.28 300
12:58 PM $35.28 Up $0.00 $35.28 $35.28 0
12:57 PM $35.28 Up $0.01 $35.29 $35.28 1,000
12:56 PM $35.27 Down $0.00 $35.27 $35.27 200
12:55 PM $35.28 Down $ -0.01 $35.29 $35.28 2,500
12:54 PM $35.29 Up $0.01 $35.29 $35.28 2,800
12:53 PM $35.28 Up $0.00 $35.28 $35.27 600
12:52 PM $35.27 Up $0.02 $35.27 $35.26 2,300
12:51 PM $35.25 Up $0.00 $35.26 $35.25 400
12:50 PM $35.25 Down $ -0.02 $35.26 $35.25 5,600
12:49 PM $35.27 Up $0.00 $35.27 $35.27 3,600
12:48 PM $35.27 Up $0.00 $35.28 $35.27 2,000
12:47 PM $35.27 Down $ -0.01 $35.27 $35.27 500
12:46 PM $35.28 Down $ -0.02 $35.29 $35.28 4,000
12:45 PM $35.30 Up $0.00 $35.30 $35.30 1,200
12:44 PM $35.30 Up $0.01 $35.30 $35.30 3,100
12:43 PM $35.29 Up $0.02 $35.30 $35.27 6,500
12:42 PM $35.27 Up $0.01 $35.27 $35.27 2,100
12:41 PM $35.26 Up $0.00 $35.26 $35.26 2,100
12:40 PM $35.26 Up $0.01 $35.27 $35.26 5,400
12:39 PM $35.25 Up $0.00 $35.25 $35.25 100
12:38 PM $35.25 Up $0.01 $35.25 $35.25 900
12:37 PM $35.24 Up $0.00 $35.24 $35.23 6,500
12:36 PM $35.24 Up $0.01 $35.24 $35.24 1,500
12:35 PM $35.23 Up $0.00 $35.23 $35.23 500
12:34 PM $35.23 Down $ -0.01 $35.24 $35.23 900
12:33 PM $35.24 Down $ -0.01 $35.25 $35.24 2,300
12:32 PM $35.25 Up $0.01 $35.25 $35.25 1,400
12:31 PM $35.24 Up $0.00 $35.25 $35.24 3,500
12:30 PM $35.24 Down $ -0.01 $35.25 $35.24 11,300
12:29 PM $35.25 Up $0.01 $35.25 $35.25 3,000
12:28 PM $35.24 Down $ -0.01 $35.24 $35.24 300
12:27 PM $35.25 Up $0.00 $35.25 $35.25 4,900
12:26 PM $35.25 Up $0.01 $35.26 $35.24 28,800
12:25 PM $35.24 Down $ -0.01 $35.24 $35.23 2,000
12:24 PM $35.25 Down $ -0.02 $35.27 $35.24 8,800
12:23 PM $35.27 Down $ -0.01 $35.28 $35.26 3,800
12:22 PM $35.28 Down $ -0.02 $35.30 $35.28 11,600
12:21 PM $35.30 Up $0.00 $35.30 $35.30 3,500
12:20 PM $35.30 Up $0.01 $35.30 $35.28 1,800
12:19 PM $35.29 Up $0.00 $35.30 $35.29 2,400
12:18 PM $35.29 Up $0.00 $35.29 $35.28 5,400
12:17 PM $35.29 Up $0.00 $35.30 $35.29 2,000
12:16 PM $35.29 Up $0.01 $35.29 $35.29 1,600
12:15 PM $35.28 Down $ -0.01 $35.29 $35.28 900
12:14 PM $35.29 Up $0.00 $35.29 $35.29 2,600
12:13 PM $35.29 Up $0.00 $35.29 $35.29 800
12:12 PM $35.29 Up $0.01 $35.29 $35.28 1,400
12:11 PM $35.28 Up $0.00 $35.28 $35.28 1,500
12:10 PM $35.28 Down $ -0.01 $35.28 $35.28 4,900
12:08 PM $35.29 Up $0.00 $35.30 $35.29 2,600
12:08 PM $35.29 Up $0.00 $35.30 $35.29 0
12:07 PM $35.29 Up $0.00 $35.30 $35.29 5,900
12:06 PM $35.29 Down $ -0.01 $35.29 $35.28 2,400
12:05 PM $35.30 Up $0.02 $35.30 $35.28 4,200
12:04 PM $35.28 Up $0.01 $35.28 $35.27 12,800
12:03 PM $35.27 Up $0.01 $35.27 $35.27 600
12:02 PM $35.26 Down $ -0.01 $35.27 $35.26 2,300
12:01 PM $35.27 Up $0.03 $35.27 $35.23 5,300
12:00 PM $35.24 Down $ -0.02 $35.26 $35.24 8,000
11:59 AM $35.26 Down $ -0.01 $35.26 $35.26 1,600
11:58 AM $35.27 Up $0.01 $35.27 $35.25 9,700
11:57 AM $35.26 Down $ -0.01 $35.27 $35.26 900
11:56 AM $35.27 Down $ -0.07 $35.34 $35.26 39,600
11:55 AM $35.34 Down $ -0.01 $35.35 $35.34 1,500
11:54 AM $35.35 Up $0.02 $35.35 $35.34 4,700
11:52 AM $35.33 Down $ -0.01 $35.33 $35.33 1,400
11:52 AM $35.33 Up $0.00 $35.33 $35.33 0
11:51 AM $35.34 Up $0.02 $35.34 $35.31 12,400
11:50 AM $35.32 Up $0.01 $35.32 $35.31 4,200
11:49 AM $35.31 Up $0.00 $35.31 $35.31 1,200
11:48 AM $35.31 Up $0.02 $35.31 $35.30 19,200
11:47 AM $35.29 Up $0.01 $35.31 $35.28 19,000
11:46 AM $35.28 Down $ -0.01 $35.29 $35.28 1,900
11:45 AM $35.29 Down $ -0.01 $35.30 $35.29 22,400
11:44 AM $35.30 Up $0.00 $35.31 $35.30 5,100
11:43 AM $35.30 Down $ -0.01 $35.31 $35.30 30,300
11:40 AM $35.31 Down $ -0.02 $35.32 $35.31 9,100
11:40 AM $35.31 Up $0.00 $35.32 $35.31 0
11:40 AM $35.31 Up $0.00 $35.32 $35.31 0
11:39 AM $35.33 Up $0.01 $35.33 $35.31 4,700
11:38 AM $35.32 Down $ -0.01 $35.33 $35.32 5,300
11:37 AM $35.33 Down $ -0.02 $35.34 $35.33 6,800
11:36 AM $35.35 Up $0.00 $35.35 $35.35 200
11:35 AM $35.35 Up $0.01 $35.35 $35.34 1,800
11:34 AM $35.34 Up $0.00 $35.34 $35.33 3,300
11:33 AM $35.34 Down $ -0.03 $35.36 $35.34 7,500
11:32 AM $35.37 Up $0.02 $35.37 $35.35 4,300
11:31 AM $35.35 Up $0.01 $35.35 $35.34 3,000
11:30 AM $35.34 Down $ -0.01 $35.35 $35.34 14,800
11:29 AM $35.35 Up $0.00 $35.35 $35.34 6,800
11:28 AM $35.35 Up $0.01 $35.35 $35.34 7,000
11:27 AM $35.34 Up $0.02 $35.34 $35.33 3,100
11:26 AM $35.33 Down $ -0.02 $35.33 $35.33 1,400
11:25 AM $35.34 Up $0.02 $35.34 $35.33 4,200
11:24 AM $35.32 Down $ -0.01 $35.33 $35.32 4,000
11:23 AM $35.33 Up $0.00 $35.34 $35.33 7,200
11:22 AM $35.33 Up $0.00 $35.33 $35.33 1,100
11:21 AM $35.33 Down $ -0.01 $35.33 $35.32 3,700
11:20 AM $35.34 Down $ -0.01 $35.34 $35.33 4,200
11:19 AM $35.34 Up $0.01 $35.34 $35.34 900
11:18 AM $35.33 Up $0.02 $35.33 $35.32 1,600
11:17 AM $35.31 Down $ -0.01 $35.32 $35.31 3,100
11:16 AM $35.32 Down $ -0.01 $35.33 $35.32 2,100
11:15 AM $35.33 Up $0.00 $35.33 $35.33 1,200
11:14 AM $35.33 Up $0.00 $35.33 $35.33 2,500
11:13 AM $35.33 Down $ -0.01 $35.33 $35.33 600
11:12 AM $35.34 Down $ -0.02 $35.35 $35.34 3,800
11:11 AM $35.36 Up $0.00 $35.36 $35.36 1,300
11:10 AM $35.36 Up $0.00 $35.36 $35.36 1,100
11:09 AM $35.36 Up $0.00 $35.37 $35.36 4,200
11:08 AM $35.36 Down $ -0.01 $35.37 $35.36 2,000
11:07 AM $35.37 Down $ -0.01 $35.38 $35.37 1,500
11:06 AM $35.38 Up $0.01 $35.38 $35.37 1,500
11:05 AM $35.37 Down $ -0.01 $35.38 $35.37 5,200
11:04 AM $35.38 Down $ -0.02 $35.39 $35.38 2,200
11:03 AM $35.40 Up $0.02 $35.40 $35.38 7,900
11:02 AM $35.38 Up $0.02 $35.38 $35.36 1,100
11:01 AM $35.36 Up $0.01 $35.36 $35.36 2,500
11:00 AM $35.35 Down $ -0.03 $35.37 $35.35 12,500
10:59 AM $35.38 Up $0.00 $35.38 $35.38 1,700
10:58 AM $35.38 Up $0.01 $35.38 $35.37 2,100
10:57 AM $35.37 Up $0.03 $35.37 $35.35 9,700
10:56 AM $35.34 Up $0.00 $35.34 $35.33 1,200
10:55 AM $35.34 Down $ -0.01 $35.36 $35.34 8,800
10:54 AM $35.35 Up $0.01 $35.35 $35.35 8,900
10:53 AM $35.34 Up $0.02 $35.34 $35.32 4,900
10:52 AM $35.32 Down $ -0.02 $35.34 $35.32 3,200
10:51 AM $35.34 Up $0.00 $35.34 $35.34 3,300
10:50 AM $35.34 Down $ -0.01 $35.35 $35.34 6,900
10:49 AM $35.35 Up $0.02 $35.35 $35.34 5,900
10:48 AM $35.33 Down $ -0.02 $35.34 $35.33 2,000
10:47 AM $35.35 Up $0.02 $35.35 $35.34 3,900
10:46 AM $35.33 Down $ -0.01 $35.33 $35.33 7,200
10:45 AM $35.34 Down $ -0.01 $35.34 $35.33 400
10:44 AM $35.34 Down $0.00 $35.35 $35.34 7,100
10:43 AM $35.35 Up $0.02 $35.35 $35.32 8,200
10:42 AM $35.32 Down $ -0.05 $35.36 $35.32 4,000
10:41 AM $35.37 Up $0.03 $35.37 $35.34 4,500
10:40 AM $35.34 Down $ -0.01 $35.35 $35.34 7,400
10:39 AM $35.36 Down $ -0.03 $35.37 $35.35 6,600
10:38 AM $35.38 Down $ -0.03 $35.40 $35.38 3,200
10:37 AM $35.41 Up $0.02 $35.41 $35.38 10,900
10:36 AM $35.39 Up $0.01 $35.39 $35.37 4,200
10:35 AM $35.38 Up $0.03 $35.38 $35.36 4,900
10:34 AM $35.35 Down $ -0.01 $35.35 $35.35 300
10:33 AM $35.36 Up $0.00 $35.36 $35.36 1,600
10:32 AM $35.36 Up $0.01 $35.36 $35.35 3,400
10:31 AM $35.35 Up $0.00 $35.35 $35.33 2,200
10:30 AM $35.35 Down $ -0.01 $35.36 $35.35 32,000
10:29 AM $35.36 Up $0.00 $35.37 $35.36 2,900
10:28 AM $35.36 Up $0.00 $35.38 $35.36 4,700
10:27 AM $35.36 Down $ -0.02 $35.37 $35.36 2,000
10:26 AM $35.38 Up $0.00 $35.38 $35.38 600
10:25 AM $35.38 Up $0.02 $35.38 $35.36 1,600
10:24 AM $35.36 Down $ -0.02 $35.37 $35.36 1,800
10:23 AM $35.38 Down $ -0.02 $35.38 $35.37 2,600
10:22 AM $35.39 Up $0.03 $35.39 $35.37 1,800
10:21 AM $35.36 Down $ -0.02 $35.38 $35.36 2,300
10:20 AM $35.38 Up $0.03 $35.39 $35.36 4,500
10:19 AM $35.36 Up $0.03 $35.36 $35.33 1,600
10:18 AM $35.32 Down $ -0.01 $35.34 $35.32 4,300
10:17 AM $35.33 Up $0.00 $35.35 $35.33 6,200
10:16 AM $35.33 Down $ -0.04 $35.37 $35.33 8,900
10:15 AM $35.37 Down $ -0.04 $35.41 $35.36 4,300
10:14 AM $35.41 Up $0.05 $35.41 $35.36 10,800
10:13 AM $35.36 Up $0.00 $35.36 $35.35 3,900
10:12 AM $35.35 Up $0.00 $35.35 $35.34 4,700
10:11 AM $35.35 Up $0.00 $35.35 $35.34 3,800
10:10 AM $35.35 Down $ -0.06 $35.40 $35.35 6,300
10:09 AM $35.41 Up $0.01 $35.41 $35.39 1,800
10:08 AM $35.40 Up $0.03 $35.41 $35.38 4,800
10:07 AM $35.37 Up $0.01 $35.38 $35.35 3,100
10:06 AM $35.36 Down $ -0.03 $35.39 $35.36 2,700
10:05 AM $35.39 Down $ -0.02 $35.40 $35.39 3,300
10:04 AM $35.41 Up $0.00 $35.41 $35.40 2,600
10:03 AM $35.41 Up $0.00 $35.43 $35.41 5,100
10:02 AM $35.41 Down $ -0.01 $35.45 $35.41 3,300
10:01 AM $35.42 Down $ -0.02 $35.43 $35.42 1,500
10:00 AM $35.44 Up $0.02 $35.46 $35.42 4,100
09:59 AM $35.42 Down $ -0.03 $35.44 $35.42 3,800
09:58 AM $35.45 Up $0.03 $35.45 $35.42 3,400
09:57 AM $35.42 Down $ -0.03 $35.45 $35.42 5,900
09:56 AM $35.45 Down $ -0.01 $35.48 $35.45 8,500
09:55 AM $35.46 Up $0.00 $35.50 $35.46 59,200
09:54 AM $35.46 Up $0.06 $35.48 $35.41 15,000
09:53 AM $35.40 Up $0.02 $35.40 $35.39 7,500
09:52 AM $35.38 Down $ -0.05 $35.43 $35.38 7,000
09:51 AM $35.43 Down $ -0.02 $35.46 $35.43 4,500
09:50 AM $35.45 Up $0.05 $35.45 $35.40 5,900
09:49 AM $35.40 Up $0.06 $35.40 $35.34 21,600
09:48 AM $35.34 Up $0.02 $35.35 $35.33 1,200
09:47 AM $35.32 Up $0.01 $35.33 $35.31 5,100
09:46 AM $35.31 Up $0.05 $35.31 $35.27 6,300
09:45 AM $35.26 Down $ -0.08 $35.33 $35.25 14,800
09:44 AM $35.34 Up $0.01 $35.35 $35.33 4,600
09:43 AM $35.33 Up $0.04 $35.33 $35.29 7,300
09:42 AM $35.29 Down $ -0.04 $35.33 $35.29 5,600
09:41 AM $35.33 Down $ -0.02 $35.36 $35.31 9,900
09:40 AM $35.35 Up $0.00 $35.35 $35.32 11,600
09:39 AM $35.35 Up $0.02 $35.37 $35.35 2,500
09:38 AM $35.33 Up $0.01 $35.34 $35.30 12,100
09:37 AM $35.32 Up $0.03 $35.32 $35.26 11,800
09:36 AM $35.29 Up $0.04 $35.30 $35.28 3,300
09:35 AM $35.25 Up $0.01 $35.26 $35.21 8,200
09:34 AM $35.24 Down $ -0.02 $35.25 $35.20 10,300
09:33 AM $35.26 Down $ -0.01 $35.28 $35.23 12,100
09:32 AM $35.27 Up $0.02 $35.27 $35.22 9,400
09:31 AM $35.25 Up $0.04 $35.27 $35.18 13,300
09:30 AM $35.21 Down $ -0.01 $35.34 $35.17 6,883,800
Previous close $35.22

One month history

Date Closing Opening High Low Volume
21-06-2024 $35.17 $35.26 $35.36 $35.06 5,771,800
20-06-2024 $35.22 $35.34 $35.41 $35.17 6,557,400
19-06-2024 $35.07 $35.03 $35.07 $34.86 1,185,100
18-06-2024 $35.02 $35.25 $35.37 $34.97 3,565,500
17-06-2024 $34.98 $34.56 $35.01 $34.56 4,892,000
14-06-2024 $34.50 $34.34 $34.57 $34.29 2,889,600
13-06-2024 $34.61 $34.64 $34.75 $34.52 5,761,600
12-06-2024 $35.43 $35.83 $35.95 $35.30 5,069,000
11-06-2024 $35.48 $35.53 $35.58 $35.38 5,267,700
10-06-2024 $36.11 $35.89 $36.16 $35.81 8,139,800
07-06-2024 $35.59 $35.66 $35.74 $35.50 11,992,100
06-06-2024 $35.38 $35.33 $35.57 $35.27 6,429,900
05-06-2024 $35.34 $35.13 $35.38 $35.03 5,579,900
04-06-2024 $35.32 $35.13 $35.38 $35.06 2,826,100
03-06-2024 $35.32 $35.20 $35.40 $35.02 6,396,200
31-05-2024 $35.40 $34.95 $35.42 $34.83 6,959,400
30-05-2024 $35.08 $35.09 $35.23 $35.00 5,536,700
29-05-2024 $35.15 $35.14 $35.28 $35.08 7,814,900
28-05-2024 $35.79 $35.89 $35.91 $35.59 6,518,300
27-05-2024 $36.52 $36.48 $36.61 $36.47 3,658,600
24-05-2024 $36.31 $36.27 $36.39 $36.21 9,177,700
23-05-2024 $35.92 $36.02 $36.11 $35.75 6,337,400
22-05-2024 $35.98 $36.15 $36.46 $35.86 7,031,800
21-05-2024 $36.00 $35.73 $36.04 $35.72 12,614,000
17-05-2024 $36.34 $36.41 $36.51 $36.28 11,179,700
16-05-2024 $35.96 $35.98 $36.00 $35.89 9,528,400
15-05-2024 $35.55 $35.49 $35.74 $35.42 6,634,700
14-05-2024 $35.50 $35.41 $35.54 $35.31 5,701,900
13-05-2024 $35.14 $35.24 $35.28 $35.08 8,276,600
10-05-2024 $35.60 $35.60 $35.64 $35.48 7,716,500
Graphs are not available, please refer to the detailed table
Back to top