Quotes and Market Data
Find a quote
MANULIFE FIN
43.28 Down -1.25 (-2.89 %)
Delayed : 2025/09/17 04:00:08
- Previous close $44.53
- Opening $44.16
- Price Ask $43.10
- Price Bid $43.10
- Size Bid 10
- Size Ask 15
- Today High $44.26
- Today Low $43.08
- 52 Weeks High $46.42
- 52 Weeks Low $36.93
- Volume 8,796,768
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $43.28 | Down $ -0.01 | $43.28 | $43.28 | 6,153,600 |
| 03:59 PM | $43.29 | Up $0.02 | $43.29 | $43.26 | 45,400 |
| 03:58 PM | $43.27 | Up $0.01 | $43.27 | $43.25 | 35,800 |
| 03:57 PM | $43.27 | Down $ -0.02 | $43.31 | $43.26 | 44,100 |
| 03:56 PM | $43.28 | Up $0.02 | $43.28 | $43.26 | 21,000 |
| 03:55 PM | $43.26 | Down $ -0.02 | $43.28 | $43.25 | 33,400 |
| 03:54 PM | $43.28 | Up $0.03 | $43.28 | $43.25 | 11,900 |
| 03:53 PM | $43.25 | Up $0.04 | $43.25 | $43.21 | 19,800 |
| 03:52 PM | $43.21 | Up $0.02 | $43.22 | $43.18 | 19,200 |
| 03:51 PM | $43.19 | Up $0.06 | $43.19 | $43.13 | 17,800 |
| 03:50 PM | $43.13 | Up $0.02 | $43.14 | $43.10 | 21,200 |
| 03:49 PM | $43.11 | Down $ -0.01 | $43.12 | $43.10 | 15,900 |
| 03:48 PM | $43.12 | Up $0.00 | $43.13 | $43.12 | 4,400 |
| 03:47 PM | $43.12 | Up $0.00 | $43.13 | $43.11 | 13,500 |
| 03:46 PM | $43.12 | Up $0.01 | $43.12 | $43.10 | 9,300 |
| 03:45 PM | $43.11 | Up $0.03 | $43.11 | $43.08 | 15,100 |
| 03:44 PM | $43.08 | Down $ -0.02 | $43.11 | $43.08 | 8,000 |
| 03:43 PM | $43.11 | Down $ -0.02 | $43.12 | $43.09 | 15,400 |
| 03:42 PM | $43.12 | Down $ -0.02 | $43.15 | $43.12 | 8,400 |
| 03:41 PM | $43.14 | Up $0.00 | $43.16 | $43.13 | 16,500 |
| 03:40 PM | $43.14 | Up $0.01 | $43.15 | $43.10 | 18,700 |
| 03:39 PM | $43.13 | Down $ -0.03 | $43.15 | $43.13 | 6,700 |
| 03:38 PM | $43.16 | Up $0.01 | $43.16 | $43.14 | 8,900 |
| 03:37 PM | $43.15 | Down $ -0.02 | $43.18 | $43.15 | 33,500 |
| 03:36 PM | $43.17 | Down $ -0.01 | $43.18 | $43.16 | 3,200 |
| 03:35 PM | $43.18 | Down $ -0.02 | $43.19 | $43.18 | 6,200 |
| 03:34 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 5,600 |
| 03:33 PM | $43.20 | Down $0.00 | $43.22 | $43.19 | 21,000 |
| 03:32 PM | $43.21 | Up $0.02 | $43.21 | $43.19 | 11,800 |
| 03:31 PM | $43.19 | Up $0.02 | $43.19 | $43.14 | 18,800 |
| 03:30 PM | $43.17 | Down $ -0.01 | $43.18 | $43.16 | 16,400 |
| 03:29 PM | $43.18 | Down $ -0.02 | $43.19 | $43.18 | 14,200 |
| 03:28 PM | $43.20 | Up $0.00 | $43.20 | $43.19 | 2,800 |
| 03:27 PM | $43.20 | Down $ -0.02 | $43.21 | $43.20 | 10,300 |
| 03:26 PM | $43.22 | Up $0.00 | $43.22 | $43.21 | 600 |
| 03:25 PM | $43.22 | Down $ -0.01 | $43.22 | $43.22 | 6,700 |
| 03:24 PM | $43.23 | Down $ -0.01 | $43.23 | $43.23 | 3,600 |
| 03:23 PM | $43.24 | Down $ -0.02 | $43.26 | $43.24 | 3,700 |
| 03:22 PM | $43.26 | Up $0.00 | $43.26 | $43.26 | 3,700 |
| 03:21 PM | $43.26 | Up $0.02 | $43.26 | $43.25 | 6,700 |
| 03:20 PM | $43.24 | Up $0.00 | $43.24 | $43.24 | 200 |
| 03:19 PM | $43.24 | Up $0.01 | $43.24 | $43.22 | 11,000 |
| 03:18 PM | $43.24 | Down $ -0.01 | $43.25 | $43.24 | 1,200 |
| 03:17 PM | $43.24 | Down $ -0.03 | $43.28 | $43.24 | 14,900 |
| 03:16 PM | $43.28 | Up $0.00 | $43.28 | $43.28 | 300 |
| 03:15 PM | $43.27 | Down $ -0.01 | $43.28 | $43.27 | 1,600 |
| 03:14 PM | $43.28 | Up $0.00 | $43.28 | $43.28 | 5,300 |
| 03:13 PM | $43.28 | Up $0.01 | $43.28 | $43.27 | 2,300 |
| 03:12 PM | $43.27 | Up $0.01 | $43.27 | $43.26 | 7,300 |
| 03:11 PM | $43.26 | Up $0.00 | $43.26 | $43.26 | 6,400 |
| 03:10 PM | $43.26 | Up $0.00 | $43.27 | $43.26 | 6,500 |
| 03:09 PM | $43.26 | Down $ -0.01 | $43.26 | $43.26 | 5,800 |
| 03:08 PM | $43.27 | Down $ -0.01 | $43.28 | $43.27 | 700 |
| 03:07 PM | $43.27 | Down $ -0.01 | $43.28 | $43.27 | 5,300 |
| 03:06 PM | $43.29 | Up $0.00 | $43.29 | $43.29 | 3,600 |
| 03:05 PM | $43.28 | Up $0.00 | $43.29 | $43.28 | 6,000 |
| 03:04 PM | $43.28 | Up $0.00 | $43.29 | $43.28 | 3,700 |
| 03:03 PM | $43.28 | Down $ -0.02 | $43.30 | $43.28 | 11,900 |
| 03:02 PM | $43.31 | Up $0.01 | $43.31 | $43.31 | 2,000 |
| 03:01 PM | $43.30 | Down $ -0.01 | $43.31 | $43.30 | 3,400 |
| 03:00 PM | $43.31 | Up $0.00 | $43.32 | $43.31 | 8,500 |
| 02:59 PM | $43.31 | Down $0.00 | $43.31 | $43.31 | 400 |
| 02:58 PM | $43.32 | Down $ -0.02 | $43.33 | $43.32 | 4,700 |
| 02:57 PM | $43.34 | Down $ -0.01 | $43.34 | $43.34 | 800 |
| 02:56 PM | $43.34 | Up $0.00 | $43.34 | $43.34 | 4,900 |
| 02:55 PM | $43.34 | Up $0.00 | $43.34 | $43.34 | 300 |
| 02:54 PM | $43.34 | Up $0.00 | $43.34 | $43.34 | 1,200 |
| 02:53 PM | $43.34 | Down $ -0.01 | $43.35 | $43.34 | 4,000 |
| 02:52 PM | $43.36 | Up $0.01 | $43.36 | $43.35 | 2,800 |
| 02:51 PM | $43.35 | Up $0.00 | $43.35 | $43.34 | 8,100 |
| 02:50 PM | $43.34 | Up $0.01 | $43.34 | $43.34 | 3,100 |
| 02:49 PM | $43.33 | Up $0.00 | $43.33 | $43.33 | 1,800 |
| 02:48 PM | $43.33 | Down $0.00 | $43.33 | $43.32 | 2,700 |
| 02:47 PM | $43.33 | Up $0.00 | $43.33 | $43.33 | 200 |
| 02:46 PM | $43.33 | Down $ -0.01 | $43.33 | $43.32 | 4,400 |
| 02:45 PM | $43.34 | Up $0.00 | $43.34 | $43.34 | 900 |
| 02:44 PM | $43.34 | Down $0.00 | $43.35 | $43.34 | 2,800 |
| 02:43 PM | $43.35 | Up $0.03 | $43.35 | $43.32 | 3,800 |
| 02:42 PM | $43.32 | Up $0.00 | $43.32 | $43.31 | 4,400 |
| 02:40 PM | $43.31 | Down $ -0.02 | $43.33 | $43.31 | 3,700 |
| 02:40 PM | $43.31 | Up $0.00 | $43.33 | $43.31 | 0 |
| 02:39 PM | $43.33 | Up $0.00 | $43.33 | $43.33 | 800 |
| 02:38 PM | $43.33 | Down $ -0.04 | $43.36 | $43.33 | 9,600 |
| 02:37 PM | $43.37 | Up $0.01 | $43.37 | $43.36 | 2,500 |
| 02:36 PM | $43.36 | Down $ -0.01 | $43.36 | $43.36 | 1,500 |
| 02:35 PM | $43.37 | Down $ -0.01 | $43.38 | $43.37 | 3,000 |
| 02:34 PM | $43.38 | Down $ -0.01 | $43.39 | $43.38 | 4,700 |
| 02:33 PM | $43.39 | Up $0.00 | $43.40 | $43.37 | 10,900 |
| 02:32 PM | $43.39 | Down $ -0.01 | $43.39 | $43.39 | 100 |
| 02:31 PM | $43.40 | Up $0.00 | $43.41 | $43.40 | 5,600 |
| 02:30 PM | $43.40 | Down $ -0.02 | $43.42 | $43.40 | 7,700 |
| 02:29 PM | $43.42 | Down $ -0.01 | $43.42 | $43.42 | 4,400 |
| 02:28 PM | $43.43 | Up $0.07 | $43.43 | $43.36 | 16,500 |
| 02:27 PM | $43.35 | Down $ -0.01 | $43.37 | $43.35 | 5,400 |
| 02:26 PM | $43.36 | Up $0.02 | $43.36 | $43.35 | 4,100 |
| 02:25 PM | $43.35 | Up $0.01 | $43.35 | $43.34 | 4,100 |
| 02:24 PM | $43.34 | Up $0.00 | $43.34 | $43.34 | 100 |
| 02:23 PM | $43.34 | Up $0.01 | $43.34 | $43.34 | 1,200 |
| 02:22 PM | $43.33 | Up $0.00 | $43.33 | $43.32 | 2,200 |
| 02:21 PM | $43.33 | Down $ -0.02 | $43.35 | $43.33 | 3,300 |
| 02:20 PM | $43.35 | Up $0.00 | $43.35 | $43.33 | 7,300 |
| 02:19 PM | $43.35 | Down $ -0.01 | $43.35 | $43.34 | 900 |
| 02:18 PM | $43.35 | Down $ -0.01 | $43.36 | $43.35 | 4,200 |
| 02:17 PM | $43.36 | Down $ -0.01 | $43.37 | $43.36 | 3,300 |
| 02:16 PM | $43.37 | Up $0.00 | $43.38 | $43.37 | 7,400 |
| 02:15 PM | $43.37 | Up $0.00 | $43.37 | $43.36 | 3,200 |
| 02:14 PM | $43.37 | Up $0.00 | $43.37 | $43.36 | 900 |
| 02:13 PM | $43.37 | Up $0.00 | $43.37 | $43.36 | 3,400 |
| 02:12 PM | $43.37 | Up $0.01 | $43.37 | $43.36 | 2,200 |
| 02:11 PM | $43.36 | Down $ -0.02 | $43.38 | $43.36 | 4,800 |
| 02:10 PM | $43.38 | Down $ -0.02 | $43.39 | $43.37 | 10,000 |
| 02:09 PM | $43.40 | Up $0.00 | $43.40 | $43.40 | 3,000 |
| 02:08 PM | $43.40 | Up $0.00 | $43.40 | $43.39 | 900 |
| 02:07 PM | $43.40 | Down $ -0.01 | $43.40 | $43.39 | 4,500 |
| 02:06 PM | $43.41 | Up $0.02 | $43.41 | $43.39 | 1,900 |
| 02:05 PM | $43.39 | Down $ -0.01 | $43.40 | $43.39 | 3,400 |
| 02:04 PM | $43.40 | Up $0.01 | $43.40 | $43.39 | 700 |
| 02:03 PM | $43.39 | Up $0.02 | $43.39 | $43.36 | 2,100 |
| 02:02 PM | $43.36 | Down $ -0.01 | $43.37 | $43.36 | 400 |
| 02:01 PM | $43.37 | Up $0.01 | $43.37 | $43.35 | 2,300 |
| 02:00 PM | $43.36 | Up $0.00 | $43.36 | $43.34 | 5,100 |
| 01:59 PM | $43.35 | Down $ -0.01 | $43.37 | $43.35 | 11,300 |
| 01:58 PM | $43.36 | Down $ -0.01 | $43.37 | $43.36 | 400 |
| 01:57 PM | $43.37 | Up $0.00 | $43.37 | $43.36 | 3,500 |
| 01:56 PM | $43.37 | Up $0.01 | $43.37 | $43.36 | 2,200 |
| 01:55 PM | $43.36 | Up $0.02 | $43.36 | $43.35 | 1,900 |
| 01:54 PM | $43.35 | Up $0.00 | $43.35 | $43.35 | 2,900 |
| 01:53 PM | $43.35 | Up $0.01 | $43.35 | $43.33 | 1,000 |
| 01:52 PM | $43.34 | Up $0.01 | $43.34 | $43.33 | 1,500 |
| 01:51 PM | $43.33 | Up $0.01 | $43.33 | $43.33 | 1,600 |
| 01:50 PM | $43.32 | Down $ -0.01 | $43.33 | $43.32 | 4,500 |
| 01:49 PM | $43.33 | Down $ -0.01 | $43.34 | $43.33 | 2,400 |
| 01:48 PM | $43.34 | Up $0.01 | $43.34 | $43.33 | 2,000 |
| 01:47 PM | $43.34 | Down $ -0.01 | $43.34 | $43.33 | 7,700 |
| 01:46 PM | $43.35 | Down $ -0.01 | $43.35 | $43.35 | 1,000 |
| 01:45 PM | $43.35 | Up $0.01 | $43.35 | $43.35 | 800 |
| 01:44 PM | $43.34 | Down $ -0.01 | $43.34 | $43.34 | 3,300 |
| 01:43 PM | $43.35 | Up $0.01 | $43.35 | $43.34 | 3,600 |
| 01:42 PM | $43.34 | Down $0.00 | $43.34 | $43.34 | 700 |
| 01:41 PM | $43.35 | Up $0.02 | $43.35 | $43.34 | 2,700 |
| 01:40 PM | $43.33 | Down $ -0.02 | $43.34 | $43.33 | 2,700 |
| 01:39 PM | $43.35 | Up $0.02 | $43.36 | $43.33 | 8,000 |
| 01:38 PM | $43.33 | Up $0.01 | $43.33 | $43.32 | 2,400 |
| 01:36 PM | $43.32 | Up $0.02 | $43.33 | $43.30 | 4,100 |
| 01:36 PM | $43.32 | Up $0.00 | $43.33 | $43.30 | 0 |
| 01:35 PM | $43.30 | Down $ -0.01 | $43.31 | $43.30 | 1,600 |
| 01:34 PM | $43.31 | Down $ -0.01 | $43.31 | $43.31 | 3,700 |
| 01:33 PM | $43.32 | Up $0.00 | $43.32 | $43.32 | 1,100 |
| 01:32 PM | $43.32 | Up $0.00 | $43.33 | $43.31 | 3,600 |
| 01:31 PM | $43.32 | Down $ -0.01 | $43.32 | $43.32 | 1,400 |
| 01:30 PM | $43.33 | Down $ -0.01 | $43.33 | $43.33 | 1,700 |
| 01:29 PM | $43.34 | Down $ -0.01 | $43.34 | $43.33 | 1,100 |
| 01:28 PM | $43.34 | Down $ -0.02 | $43.36 | $43.34 | 4,200 |
| 01:27 PM | $43.36 | Up $0.01 | $43.37 | $43.36 | 4,500 |
| 01:26 PM | $43.35 | Down $ -0.03 | $43.37 | $43.35 | 10,200 |
| 01:25 PM | $43.38 | Down $ -0.02 | $43.40 | $43.38 | 7,200 |
| 01:24 PM | $43.40 | Up $0.01 | $43.41 | $43.40 | 2,800 |
| 01:23 PM | $43.39 | Up $0.00 | $43.39 | $43.39 | 1,700 |
| 01:22 PM | $43.39 | Down $ -0.01 | $43.40 | $43.39 | 2,400 |
| 01:21 PM | $43.40 | Up $0.00 | $43.40 | $43.40 | 1,900 |
| 01:20 PM | $43.40 | Down $ -0.02 | $43.42 | $43.40 | 3,700 |
| 01:19 PM | $43.42 | Up $0.00 | $43.44 | $43.42 | 7,900 |
| 01:18 PM | $43.42 | Up $0.02 | $43.42 | $43.41 | 1,500 |
| 01:17 PM | $43.40 | Up $0.02 | $43.41 | $43.38 | 7,100 |
| 01:16 PM | $43.38 | Down $ -0.02 | $43.39 | $43.37 | 5,700 |
| 01:15 PM | $43.40 | Down $ -0.01 | $43.40 | $43.40 | 1,400 |
| 01:14 PM | $43.41 | Up $0.00 | $43.41 | $43.41 | 1,500 |
| 01:13 PM | $43.41 | Up $0.02 | $43.41 | $43.38 | 1,300 |
| 01:12 PM | $43.39 | Down $ -0.02 | $43.41 | $43.39 | 31,000 |
| 01:11 PM | $43.40 | Down $ -0.01 | $43.41 | $43.40 | 1,200 |
| 01:09 PM | $43.41 | Up $0.01 | $43.43 | $43.41 | 2,800 |
| 01:09 PM | $43.41 | Up $0.00 | $43.43 | $43.41 | 0 |
| 01:08 PM | $43.40 | Down $ -0.03 | $43.42 | $43.39 | 22,500 |
| 01:07 PM | $43.43 | Up $0.00 | $43.43 | $43.43 | 900 |
| 01:06 PM | $43.43 | Up $0.00 | $43.44 | $43.43 | 400 |
| 01:05 PM | $43.43 | Down $ -0.03 | $43.45 | $43.42 | 2,800 |
| 01:04 PM | $43.46 | Up $0.00 | $43.46 | $43.46 | 1,000 |
| 01:03 PM | $43.46 | Down $ -0.04 | $43.49 | $43.46 | 4,900 |
| 01:02 PM | $43.50 | Up $0.00 | $43.51 | $43.50 | 1,900 |
| 01:01 PM | $43.50 | Up $0.02 | $43.52 | $43.49 | 3,100 |
| 01:00 PM | $43.48 | Up $0.01 | $43.48 | $43.46 | 3,900 |
| 12:59 PM | $43.47 | Up $0.01 | $43.47 | $43.46 | 1,000 |
| 12:58 PM | $43.46 | Up $0.00 | $43.47 | $43.46 | 2,700 |
| 12:57 PM | $43.46 | Up $0.04 | $43.46 | $43.43 | 800 |
| 12:56 PM | $43.43 | Down $ -0.04 | $43.46 | $43.42 | 5,700 |
| 12:55 PM | $43.46 | Down $ -0.01 | $43.47 | $43.46 | 1,300 |
| 12:54 PM | $43.47 | Up $0.00 | $43.47 | $43.46 | 1,100 |
| 12:53 PM | $43.47 | Up $0.03 | $43.47 | $43.44 | 1,000 |
| 12:52 PM | $43.44 | Down $0.00 | $43.45 | $43.43 | 4,500 |
| 12:51 PM | $43.44 | Up $0.02 | $43.44 | $43.43 | 1,100 |
| 12:50 PM | $43.43 | Up $0.00 | $43.43 | $43.42 | 1,700 |
| 12:49 PM | $43.42 | Down $ -0.02 | $43.43 | $43.42 | 9,600 |
| 12:48 PM | $43.44 | Down $ -0.02 | $43.47 | $43.44 | 4,600 |
| 12:47 PM | $43.46 | Up $0.00 | $43.46 | $43.46 | 1,200 |
| 12:46 PM | $43.46 | Up $0.01 | $43.47 | $43.46 | 1,300 |
| 12:45 PM | $43.45 | Down $ -0.01 | $43.45 | $43.45 | 1,100 |
| 12:44 PM | $43.46 | Down $ -0.02 | $43.48 | $43.46 | 1,300 |
| 12:43 PM | $43.48 | Up $0.04 | $43.48 | $43.44 | 23,700 |
| 12:42 PM | $43.44 | Up $0.00 | $43.45 | $43.44 | 2,100 |
| 12:41 PM | $43.44 | Down $ -0.02 | $43.45 | $43.44 | 2,100 |
| 12:40 PM | $43.46 | Down $ -0.02 | $43.48 | $43.46 | 2,200 |
| 12:39 PM | $43.48 | Up $0.02 | $43.48 | $43.46 | 6,500 |
| 12:38 PM | $43.46 | Up $0.02 | $43.46 | $43.44 | 2,900 |
| 12:37 PM | $43.44 | Up $0.00 | $43.44 | $43.43 | 3,300 |
| 12:36 PM | $43.44 | Down $ -0.02 | $43.45 | $43.43 | 3,300 |
| 12:35 PM | $43.45 | Down $ -0.05 | $43.50 | $43.45 | 16,800 |
| 12:34 PM | $43.50 | Up $0.01 | $43.50 | $43.50 | 1,200 |
| 12:33 PM | $43.49 | Down $ -0.01 | $43.50 | $43.49 | 6,400 |
| 12:32 PM | $43.50 | Up $0.01 | $43.50 | $43.49 | 6,500 |
| 12:31 PM | $43.49 | Up $0.00 | $43.51 | $43.49 | 3,000 |
| 12:30 PM | $43.49 | Down $ -0.01 | $43.50 | $43.49 | 4,100 |
| 12:29 PM | $43.50 | Down $ -0.03 | $43.52 | $43.50 | 1,900 |
| 12:28 PM | $43.53 | Down $ -0.02 | $43.55 | $43.53 | 4,400 |
| 12:27 PM | $43.56 | Down $ -0.02 | $43.58 | $43.56 | 3,200 |
| 12:26 PM | $43.58 | Up $0.00 | $43.58 | $43.58 | 3,800 |
| 12:25 PM | $43.58 | Up $0.00 | $43.58 | $43.57 | 4,400 |
| 12:24 PM | $43.58 | Down $ -0.02 | $43.58 | $43.58 | 2,200 |
| 12:23 PM | $43.59 | Down $ -0.01 | $43.60 | $43.59 | 1,500 |
| 12:22 PM | $43.60 | Down $ -0.01 | $43.60 | $43.59 | 2,000 |
| 12:21 PM | $43.61 | Up $0.00 | $43.61 | $43.61 | 2,200 |
| 12:20 PM | $43.61 | Down $ -0.03 | $43.64 | $43.61 | 7,400 |
| 12:19 PM | $43.64 | Up $0.02 | $43.64 | $43.63 | 2,700 |
| 12:18 PM | $43.63 | Up $0.03 | $43.64 | $43.61 | 2,900 |
| 12:17 PM | $43.60 | Up $0.02 | $43.60 | $43.59 | 7,100 |
| 12:16 PM | $43.58 | Up $0.00 | $43.58 | $43.58 | 2,000 |
| 12:15 PM | $43.58 | Up $0.02 | $43.58 | $43.57 | 3,900 |
| 12:14 PM | $43.56 | Down $ -0.02 | $43.57 | $43.56 | 1,400 |
| 12:13 PM | $43.58 | Down $ -0.02 | $43.60 | $43.58 | 2,800 |
| 12:12 PM | $43.60 | Up $0.00 | $43.60 | $43.60 | 700 |
| 12:11 PM | $43.60 | Up $0.00 | $43.61 | $43.60 | 2,100 |
| 12:10 PM | $43.60 | Up $0.00 | $43.60 | $43.60 | 700 |
| 12:09 PM | $43.60 | Down $ -0.01 | $43.61 | $43.60 | 1,300 |
| 12:08 PM | $43.61 | Down $ -0.01 | $43.62 | $43.61 | 2,900 |
| 12:07 PM | $43.62 | Down $ -0.03 | $43.64 | $43.62 | 3,300 |
| 12:06 PM | $43.65 | Down $0.00 | $43.65 | $43.65 | 700 |
| 12:05 PM | $43.65 | Up $0.01 | $43.66 | $43.65 | 900 |
| 12:04 PM | $43.64 | Up $0.02 | $43.64 | $43.62 | 1,200 |
| 12:03 PM | $43.62 | Up $0.02 | $43.63 | $43.60 | 4,700 |
| 12:02 PM | $43.60 | Up $0.01 | $43.62 | $43.59 | 7,000 |
| 12:01 PM | $43.59 | Up $0.04 | $43.60 | $43.56 | 1,300 |
| 12:00 PM | $43.56 | Up $0.01 | $43.56 | $43.54 | 2,100 |
| 11:59 AM | $43.55 | Up $0.01 | $43.55 | $43.54 | 800 |
| 11:58 AM | $43.54 | Down $ -0.02 | $43.57 | $43.54 | 10,800 |
| 11:57 AM | $43.56 | Up $0.01 | $43.56 | $43.54 | 6,400 |
| 11:56 AM | $43.55 | Up $0.01 | $43.55 | $43.54 | 600 |
| 11:55 AM | $43.54 | Down $ -0.02 | $43.56 | $43.54 | 11,500 |
| 11:54 AM | $43.56 | Down $ -0.01 | $43.57 | $43.56 | 1,000 |
| 11:53 AM | $43.57 | Up $0.02 | $43.57 | $43.56 | 900 |
| 11:52 AM | $43.55 | Up $0.01 | $43.56 | $43.54 | 2,300 |
| 11:51 AM | $43.54 | Up $0.01 | $43.54 | $43.51 | 3,900 |
| 11:50 AM | $43.53 | Up $0.04 | $43.53 | $43.48 | 3,000 |
| 11:49 AM | $43.49 | Down $ -0.05 | $43.54 | $43.49 | 41,800 |
| 11:48 AM | $43.54 | Down $ -0.01 | $43.55 | $43.54 | 200 |
| 11:47 AM | $43.55 | Up $0.01 | $43.56 | $43.54 | 11,400 |
| 11:46 AM | $43.54 | Down $ -0.01 | $43.56 | $43.54 | 14,200 |
| 11:45 AM | $43.55 | Up $0.01 | $43.55 | $43.54 | 1,000 |
| 11:44 AM | $43.54 | Up $0.03 | $43.56 | $43.52 | 2,400 |
| 11:43 AM | $43.51 | Down $ -0.02 | $43.53 | $43.49 | 20,300 |
| 11:42 AM | $43.53 | Down $ -0.02 | $43.55 | $43.52 | 8,800 |
| 11:41 AM | $43.55 | Down $ -0.03 | $43.57 | $43.52 | 32,200 |
| 11:40 AM | $43.58 | Down $ -0.02 | $43.60 | $43.58 | 2,500 |
| 11:39 AM | $43.60 | Up $0.01 | $43.61 | $43.59 | 2,200 |
| 11:38 AM | $43.60 | Up $0.00 | $43.61 | $43.59 | 7,900 |
| 11:37 AM | $43.60 | Down $ -0.01 | $43.60 | $43.60 | 300 |
| 11:36 AM | $43.60 | Down $ -0.01 | $43.61 | $43.60 | 2,400 |
| 11:35 AM | $43.61 | Down $ -0.02 | $43.64 | $43.61 | 2,400 |
| 11:34 AM | $43.63 | Down $ -0.01 | $43.66 | $43.63 | 2,900 |
| 11:33 AM | $43.64 | Up $0.04 | $43.64 | $43.61 | 3,500 |
| 11:32 AM | $43.60 | Up $0.02 | $43.60 | $43.55 | 17,800 |
| 11:31 AM | $43.58 | Up $0.02 | $43.59 | $43.56 | 15,900 |
| 11:30 AM | $43.56 | Down $ -0.03 | $43.58 | $43.56 | 4,600 |
| 11:29 AM | $43.59 | Down $ -0.04 | $43.63 | $43.58 | 9,900 |
| 11:28 AM | $43.63 | Up $0.01 | $43.64 | $43.62 | 2,800 |
| 11:27 AM | $43.62 | Down $ -0.04 | $43.65 | $43.62 | 5,700 |
| 11:26 AM | $43.66 | Up $0.01 | $43.68 | $43.66 | 6,900 |
| 11:25 AM | $43.65 | Up $0.01 | $43.65 | $43.64 | 1,300 |
| 11:24 AM | $43.64 | Up $0.00 | $43.65 | $43.64 | 5,000 |
| 11:23 AM | $43.64 | Down $ -0.03 | $43.67 | $43.63 | 5,700 |
| 11:22 AM | $43.67 | Down $ -0.02 | $43.69 | $43.67 | 3,400 |
| 11:21 AM | $43.70 | Up $0.02 | $43.71 | $43.69 | 2,400 |
| 11:20 AM | $43.68 | Down $ -0.02 | $43.70 | $43.67 | 7,000 |
| 11:19 AM | $43.70 | Up $0.02 | $43.70 | $43.67 | 4,800 |
| 11:18 AM | $43.68 | Down $ -0.04 | $43.72 | $43.67 | 9,100 |
| 11:17 AM | $43.71 | Down $ -0.01 | $43.72 | $43.71 | 800 |
| 11:16 AM | $43.72 | Up $0.01 | $43.73 | $43.72 | 2,100 |
| 11:15 AM | $43.71 | Down $ -0.01 | $43.74 | $43.71 | 2,000 |
| 11:14 AM | $43.72 | Up $0.02 | $43.72 | $43.72 | 1,500 |
| 11:13 AM | $43.70 | Down $ -0.03 | $43.72 | $43.69 | 3,100 |
| 11:12 AM | $43.73 | Up $0.01 | $43.74 | $43.72 | 4,700 |
| 11:11 AM | $43.72 | Down $ -0.04 | $43.77 | $43.72 | 5,100 |
| 11:10 AM | $43.76 | Up $0.00 | $43.76 | $43.74 | 6,600 |
| 11:09 AM | $43.76 | Up $0.05 | $43.76 | $43.71 | 4,000 |
| 11:08 AM | $43.71 | Down $ -0.01 | $43.73 | $43.70 | 4,700 |
| 11:07 AM | $43.72 | Up $0.02 | $43.72 | $43.71 | 3,700 |
| 11:06 AM | $43.70 | Up $0.02 | $43.70 | $43.69 | 800 |
| 11:05 AM | $43.68 | Down $ -0.02 | $43.71 | $43.68 | 4,000 |
| 11:04 AM | $43.70 | Up $0.02 | $43.70 | $43.68 | 4,600 |
| 11:03 AM | $43.68 | Up $0.00 | $43.68 | $43.67 | 2,900 |
| 11:02 AM | $43.68 | Down $ -0.03 | $43.71 | $43.68 | 6,400 |
| 11:01 AM | $43.71 | Down $ -0.02 | $43.73 | $43.71 | 2,200 |
| 11:00 AM | $43.73 | Down $ -0.01 | $43.74 | $43.71 | 9,600 |
| 10:59 AM | $43.74 | Up $0.00 | $43.79 | $43.74 | 5,600 |
| 10:58 AM | $43.74 | Up $0.02 | $43.74 | $43.71 | 8,200 |
| 10:57 AM | $43.72 | Down $ -0.04 | $43.76 | $43.72 | 5,800 |
| 10:56 AM | $43.76 | Down $ -0.01 | $43.77 | $43.75 | 4,300 |
| 10:55 AM | $43.77 | Down $ -0.01 | $43.80 | $43.77 | 5,100 |
| 10:54 AM | $43.78 | Down $ -0.01 | $43.81 | $43.78 | 4,900 |
| 10:53 AM | $43.79 | Up $0.01 | $43.79 | $43.78 | 1,500 |
| 10:52 AM | $43.78 | Up $0.00 | $43.79 | $43.78 | 2,500 |
| 10:51 AM | $43.78 | Down $ -0.03 | $43.83 | $43.78 | 7,600 |
| 10:50 AM | $43.82 | Down $ -0.01 | $43.83 | $43.81 | 6,300 |
| 10:49 AM | $43.82 | Down $ -0.02 | $43.84 | $43.82 | 2,100 |
| 10:48 AM | $43.84 | Up $0.01 | $43.85 | $43.82 | 3,200 |
| 10:47 AM | $43.84 | Down $ -0.02 | $43.86 | $43.84 | 3,800 |
| 10:46 AM | $43.86 | Up $0.00 | $43.86 | $43.85 | 2,200 |
| 10:45 AM | $43.85 | Up $0.02 | $43.87 | $43.83 | 3,600 |
| 10:44 AM | $43.83 | Up $0.00 | $43.83 | $43.83 | 800 |
| 10:43 AM | $43.83 | Up $0.00 | $43.84 | $43.82 | 5,500 |
| 10:42 AM | $43.83 | Down $ -0.04 | $43.87 | $43.83 | 5,000 |
| 10:41 AM | $43.87 | Up $0.02 | $43.88 | $43.82 | 11,700 |
| 10:40 AM | $43.85 | Up $0.03 | $43.86 | $43.82 | 3,400 |
| 10:39 AM | $43.82 | Up $0.00 | $43.83 | $43.82 | 2,500 |
| 10:38 AM | $43.82 | Down $ -0.06 | $43.87 | $43.82 | 18,900 |
| 10:37 AM | $43.88 | Up $0.00 | $43.88 | $43.88 | 5,600 |
| 10:36 AM | $43.88 | Down $ -0.02 | $43.89 | $43.86 | 26,000 |
| 10:35 AM | $43.90 | Up $0.02 | $43.90 | $43.89 | 5,100 |
| 10:34 AM | $43.88 | Down $ -0.01 | $43.88 | $43.88 | 1,700 |
| 10:33 AM | $43.89 | Up $0.03 | $43.89 | $43.86 | 4,600 |
| 10:32 AM | $43.86 | Down $ -0.04 | $43.91 | $43.86 | 6,500 |
| 10:31 AM | $43.90 | Up $0.01 | $43.91 | $43.90 | 7,800 |
| 10:30 AM | $43.89 | Up $0.00 | $43.91 | $43.89 | 2,200 |
| 10:29 AM | $43.89 | Up $0.00 | $43.91 | $43.89 | 8,500 |
| 10:28 AM | $43.89 | Up $0.02 | $43.89 | $43.86 | 4,500 |
| 10:27 AM | $43.88 | Up $0.00 | $43.88 | $43.86 | 8,500 |
| 10:26 AM | $43.88 | Down $ -0.03 | $43.92 | $43.87 | 17,500 |
| 10:25 AM | $43.91 | Down $ -0.03 | $43.95 | $43.91 | 15,100 |
| 10:24 AM | $43.94 | Down $ -0.01 | $43.95 | $43.93 | 5,800 |
| 10:23 AM | $43.95 | Up $0.01 | $43.95 | $43.94 | 3,500 |
| 10:22 AM | $43.94 | Up $0.02 | $43.94 | $43.91 | 7,600 |
| 10:21 AM | $43.92 | Down $ -0.02 | $43.93 | $43.92 | 1,700 |
| 10:20 AM | $43.94 | Up $0.02 | $43.94 | $43.91 | 7,300 |
| 10:19 AM | $43.92 | Down $ -0.03 | $43.95 | $43.92 | 2,900 |
| 10:18 AM | $43.96 | Up $0.03 | $43.96 | $43.92 | 7,900 |
| 10:17 AM | $43.92 | Up $0.00 | $43.92 | $43.92 | 4,600 |
| 10:16 AM | $43.92 | Up $0.00 | $43.96 | $43.92 | 13,000 |
| 10:15 AM | $43.92 | Up $0.07 | $43.92 | $43.86 | 2,900 |
| 10:14 AM | $43.85 | Up $0.03 | $43.85 | $43.82 | 4,400 |
| 10:13 AM | $43.82 | Up $0.00 | $43.83 | $43.80 | 15,300 |
| 10:12 AM | $43.82 | Down $ -0.05 | $43.86 | $43.82 | 4,700 |
| 10:11 AM | $43.87 | Up $0.00 | $43.88 | $43.86 | 11,800 |
| 10:10 AM | $43.87 | Up $0.02 | $43.87 | $43.82 | 8,900 |
| 10:09 AM | $43.84 | Down $ -0.03 | $43.88 | $43.84 | 9,200 |
| 10:08 AM | $43.87 | Down $ -0.03 | $43.90 | $43.87 | 5,600 |
| 10:07 AM | $43.90 | Down $ -0.02 | $43.92 | $43.87 | 11,200 |
| 10:06 AM | $43.92 | Up $0.02 | $43.93 | $43.90 | 10,100 |
| 10:05 AM | $43.90 | Up $0.03 | $43.90 | $43.86 | 30,700 |
| 10:04 AM | $43.87 | Down $ -0.04 | $43.90 | $43.86 | 13,900 |
| 10:03 AM | $43.91 | Down $ -0.02 | $43.94 | $43.91 | 10,300 |
| 10:02 AM | $43.93 | Down $ -0.07 | $44.01 | $43.93 | 26,900 |
| 10:01 AM | $44.00 | Up $0.00 | $44.01 | $43.98 | 9,300 |
| 10:00 AM | $43.99 | Down $ -0.05 | $44.04 | $43.99 | 33,100 |
| 09:59 AM | $44.05 | Up $0.03 | $44.05 | $44.02 | 1,400 |
| 09:58 AM | $44.02 | Up $0.01 | $44.04 | $43.99 | 20,600 |
| 09:57 AM | $44.01 | Up $0.00 | $44.01 | $44.01 | 2,900 |
| 09:56 AM | $44.01 | Down $ -0.01 | $44.02 | $44.00 | 7,300 |
| 09:55 AM | $44.02 | Up $0.01 | $44.02 | $44.01 | 1,800 |
| 09:54 AM | $44.01 | Up $0.00 | $44.01 | $44.01 | 1,300 |
| 09:53 AM | $44.01 | Up $0.01 | $44.02 | $44.00 | 9,600 |
| 09:52 AM | $44.00 | Down $ -0.01 | $44.00 | $44.00 | 13,700 |
| 09:51 AM | $44.00 | Down $ -0.01 | $44.02 | $44.00 | 8,600 |
| 09:50 AM | $44.01 | Down $ -0.02 | $44.03 | $43.99 | 15,700 |
| 09:49 AM | $44.04 | Up $0.01 | $44.04 | $44.02 | 5,200 |
| 09:48 AM | $44.02 | Down $ -0.03 | $44.05 | $44.02 | 13,600 |
| 09:47 AM | $44.05 | Up $0.04 | $44.07 | $44.01 | 8,100 |
| 09:46 AM | $44.01 | Down $0.00 | $44.03 | $44.00 | 2,600 |
| 09:45 AM | $44.01 | Up $0.05 | $44.01 | $43.93 | 19,600 |
| 09:44 AM | $43.96 | Up $0.00 | $43.99 | $43.95 | 20,800 |
| 09:43 AM | $43.96 | Up $0.01 | $43.98 | $43.94 | 13,100 |
| 09:42 AM | $43.95 | Up $0.06 | $43.99 | $43.90 | 14,200 |
| 09:41 AM | $43.89 | Down $ -0.01 | $43.91 | $43.86 | 15,800 |
| 09:40 AM | $43.90 | Down $ -0.04 | $43.98 | $43.89 | 14,500 |
| 09:39 AM | $43.94 | Down $ -0.03 | $44.00 | $43.94 | 7,500 |
| 09:38 AM | $43.97 | Down $ -0.04 | $44.01 | $43.96 | 9,300 |
| 09:37 AM | $44.01 | Down $ -0.03 | $44.07 | $43.99 | 9,100 |
| 09:36 AM | $44.04 | Up $0.03 | $44.06 | $44.00 | 24,600 |
| 09:35 AM | $44.01 | Down $ -0.16 | $44.15 | $44.00 | 19,200 |
| 09:34 AM | $44.17 | Up $0.02 | $44.17 | $44.14 | 4,100 |
| 09:33 AM | $44.15 | Up $0.02 | $44.17 | $44.14 | 2,300 |
| 09:32 AM | $44.13 | Up $0.07 | $44.17 | $44.05 | 15,500 |
| 09:31 AM | $44.06 | Down $ -0.17 | $44.23 | $44.06 | 45,300 |
| 09:30 AM | $44.23 | Down $ -0.30 | $44.26 | $44.16 | 80,200 |
| Previous close | $44.53 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16-09-2025 | $43.28 | $43.55 | $43.66 | $43.08 | 7,491,900 |
| 15-09-2025 | $44.53 | $44.16 | $44.54 | $44.16 | 4,487,100 |
| 12-09-2025 | $44.14 | $43.86 | $44.19 | $43.85 | 1,458,900 |
| 11-09-2025 | $43.96 | $43.85 | $44.00 | $43.68 | 3,265,600 |
| 10-09-2025 | $42.82 | $42.82 | $42.85 | $42.63 | 6,728,700 |
| 09-09-2025 | $42.79 | $42.81 | $42.96 | $42.76 | 4,378,400 |
| 08-09-2025 | $42.47 | $42.49 | $42.50 | $42.19 | 6,021,500 |
| 05-09-2025 | $42.48 | $42.24 | $42.58 | $42.22 | 6,858,400 |
| 04-09-2025 | $42.73 | $42.58 | $42.74 | $42.52 | 7,871,900 |
| 03-09-2025 | $42.07 | $42.16 | $42.19 | $41.97 | 6,022,500 |
| 02-09-2025 | $42.02 | $41.74 | $42.03 | $41.64 | 4,658,100 |
| 29-08-2025 | $42.25 | $42.27 | $42.43 | $42.23 | 4,853,100 |
| 28-08-2025 | $42.20 | $42.09 | $42.26 | $41.98 | 5,674,400 |
| 27-08-2025 | $41.82 | $41.78 | $41.96 | $41.73 | 8,723,500 |
| 26-08-2025 | $41.63 | $41.42 | $41.66 | $41.39 | 8,486,800 |
| 25-08-2025 | $41.67 | $41.80 | $41.83 | $41.67 | 8,319,000 |
| 22-08-2025 | $42.49 | $42.46 | $42.60 | $42.44 | 11,014,000 |
| 21-08-2025 | $41.80 | $41.52 | $41.83 | $41.51 | 8,384,300 |
| 20-08-2025 | $41.74 | $41.86 | $41.94 | $41.71 | 8,990,400 |
| 19-08-2025 | $42.15 | $42.24 | $42.29 | $42.12 | 5,488,500 |
| 18-08-2025 | $42.29 | $42.24 | $42.35 | $42.06 | 6,277,000 |
| 15-08-2025 | $42.00 | $42.08 | $42.17 | $41.94 | 4,084,500 |
| 14-08-2025 | $42.25 | $42.27 | $42.27 | $42.08 | 5,852,800 |
| 13-08-2025 | $41.96 | $42.02 | $42.09 | $41.90 | 1,896,700 |
| 12-08-2025 | $41.55 | $41.58 | $41.64 | $41.50 | 1,514,100 |
| 11-08-2025 | $41.19 | $41.22 | $41.30 | $41.08 | 4,398,700 |
| 08-08-2025 | $41.41 | $41.36 | $41.53 | $41.20 | 8,463,800 |
| 07-08-2025 | $41.34 | $41.48 | $41.74 | $41.16 | 7,986,600 |
| 06-08-2025 | $43.00 | $43.02 | $43.07 | $42.81 | 8,938,600 |
| 05-08-2025 | $42.42 | $42.35 | $42.73 | $42.29 | 10,891,000 |
Graphs are not available, please refer to the detailed table