Print

Quotes and Market Data

Find a quote

MANULIFE FIN

43.54 Down -0.29 (-0.67 %)

Delayed : 2025/06/30 17:40:00

  • Previous close $43.83
  • Opening $43.81
  • Price Ask $43.54
  • Price Bid $43.54
  • Size Bid 1
  • Size Ask 7
  • Today High $43.86
  • Today Low $43.50
  • 52 Weeks High $46.42
  • 52 Weeks Low $32.87
  • Volume 5,541,188

Intraday history

Hour Last Change High Low Volume
04:00 PM $43.54 Up $0.01 $43.54 $43.54 3,667,900
03:59 PM $43.53 Down $0.00 $43.55 $43.51 91,400
03:58 PM $43.54 Up $0.02 $43.54 $43.50 77,800
03:57 PM $43.51 Down $ -0.03 $43.54 $43.51 49,300
03:56 PM $43.54 Down $ -0.01 $43.57 $43.54 36,700
03:55 PM $43.55 Down $ -0.02 $43.57 $43.54 34,200
03:54 PM $43.57 Down $ -0.02 $43.59 $43.57 9,100
03:53 PM $43.59 Up $0.01 $43.60 $43.57 16,300
03:52 PM $43.58 Down $ -0.01 $43.59 $43.56 14,100
03:51 PM $43.59 Up $0.01 $43.60 $43.57 24,600
03:50 PM $43.58 Up $0.01 $43.58 $43.50 77,600
03:49 PM $43.57 Down $ -0.02 $43.58 $43.57 2,800
03:48 PM $43.59 Up $0.01 $43.59 $43.58 7,400
03:47 PM $43.58 Up $0.03 $43.58 $43.56 7,200
03:46 PM $43.55 Up $0.00 $43.56 $43.55 6,200
03:45 PM $43.55 Up $0.01 $43.55 $43.53 8,400
03:44 PM $43.54 Down $ -0.01 $43.55 $43.53 4,800
03:43 PM $43.55 Up $0.01 $43.55 $43.54 4,300
03:42 PM $43.54 Up $0.01 $43.54 $43.52 17,800
03:41 PM $43.53 Down $ -0.01 $43.54 $43.53 3,100
03:40 PM $43.54 Up $0.01 $43.54 $43.53 9,400
03:39 PM $43.53 Up $0.01 $43.54 $43.51 12,600
03:38 PM $43.52 Down $ -0.01 $43.53 $43.51 8,800
03:37 PM $43.53 Down $ -0.01 $43.55 $43.53 8,200
03:36 PM $43.54 Down $ -0.02 $43.56 $43.54 6,700
03:35 PM $43.56 Down $ -0.01 $43.58 $43.56 3,200
03:34 PM $43.57 Down $ -0.02 $43.59 $43.57 3,500
03:33 PM $43.59 Up $0.01 $43.59 $43.57 4,800
03:32 PM $43.59 Down $ -0.02 $43.60 $43.58 24,900
03:31 PM $43.60 Up $0.00 $43.61 $43.60 1,700
03:30 PM $43.60 Down $ -0.05 $43.64 $43.60 26,400
03:29 PM $43.65 Down $ -0.01 $43.66 $43.64 12,200
03:28 PM $43.66 Down $ -0.01 $43.67 $43.66 4,500
03:27 PM $43.67 Down $ -0.01 $43.68 $43.67 6,800
03:26 PM $43.68 Up $0.02 $43.68 $43.67 7,600
03:25 PM $43.67 Up $0.02 $43.67 $43.66 2,300
03:24 PM $43.65 Down $ -0.01 $43.66 $43.65 2,600
03:23 PM $43.66 Down $ -0.01 $43.68 $43.66 5,700
03:22 PM $43.67 Up $0.00 $43.67 $43.66 2,800
03:21 PM $43.67 Up $0.00 $43.67 $43.67 4,100
03:20 PM $43.67 Up $0.01 $43.67 $43.67 5,400
03:19 PM $43.66 Up $0.00 $43.67 $43.66 3,300
03:18 PM $43.66 Down $ -0.01 $43.68 $43.66 4,900
03:17 PM $43.67 Down $ -0.02 $43.68 $43.67 5,000
03:16 PM $43.68 Up $0.01 $43.69 $43.68 2,900
03:15 PM $43.68 Down $ -0.01 $43.68 $43.68 3,700
03:14 PM $43.68 Down $ -0.01 $43.69 $43.68 3,300
03:13 PM $43.69 Up $0.02 $43.69 $43.68 2,900
03:12 PM $43.68 Down $ -0.03 $43.71 $43.68 7,000
03:11 PM $43.71 Up $0.00 $43.71 $43.69 2,800
03:10 PM $43.70 Up $0.02 $43.70 $43.68 4,800
03:09 PM $43.68 Down $ -0.02 $43.71 $43.68 3,100
03:08 PM $43.71 Up $0.00 $43.71 $43.70 5,000
03:07 PM $43.70 Down $0.00 $43.70 $43.70 600
03:06 PM $43.71 Up $0.00 $43.71 $43.70 4,500
03:05 PM $43.70 Up $0.01 $43.71 $43.70 3,200
03:04 PM $43.70 Down $ -0.01 $43.70 $43.70 1,900
03:03 PM $43.70 Up $0.01 $43.71 $43.69 6,300
03:02 PM $43.69 Up $0.00 $43.69 $43.68 2,800
03:01 PM $43.69 Up $0.00 $43.69 $43.68 800
03:00 PM $43.69 Up $0.01 $43.69 $43.68 3,500
02:59 PM $43.68 Down $ -0.01 $43.69 $43.68 3,600
02:58 PM $43.69 Up $0.00 $43.69 $43.68 3,900
02:57 PM $43.69 Up $0.01 $43.70 $43.69 3,500
02:56 PM $43.68 Up $0.01 $43.69 $43.68 4,200
02:55 PM $43.67 Down $0.00 $43.68 $43.67 5,600
02:54 PM $43.68 Down $ -0.02 $43.69 $43.68 1,500
02:53 PM $43.69 Down $ -0.01 $43.70 $43.69 2,900
02:52 PM $43.70 Down $0.00 $43.70 $43.70 600
02:51 PM $43.71 Down $ -0.01 $43.71 $43.71 600
02:50 PM $43.71 Up $0.00 $43.72 $43.71 1,400
02:49 PM $43.71 Up $0.01 $43.72 $43.69 8,000
02:48 PM $43.70 Up $0.00 $43.71 $43.70 900
02:47 PM $43.70 Up $0.00 $43.70 $43.70 3,100
02:46 PM $43.70 Up $0.00 $43.71 $43.70 1,900
02:45 PM $43.70 Up $0.01 $43.71 $43.69 4,200
02:44 PM $43.69 Down $ -0.01 $43.70 $43.69 1,900
02:43 PM $43.70 Up $0.01 $43.70 $43.69 2,100
02:42 PM $43.69 Up $0.01 $43.69 $43.68 2,800
02:41 PM $43.68 Up $0.01 $43.68 $43.67 3,500
02:40 PM $43.68 Down $ -0.01 $43.68 $43.68 2,600
02:39 PM $43.69 Down $ -0.02 $43.70 $43.68 2,000
02:38 PM $43.70 Down $ -0.01 $43.70 $43.70 500
02:37 PM $43.71 Up $0.01 $43.71 $43.70 2,400
02:36 PM $43.70 Down $ -0.02 $43.72 $43.70 2,100
02:35 PM $43.72 Up $0.01 $43.72 $43.71 1,800
02:34 PM $43.71 Down $ -0.03 $43.75 $43.71 9,800
02:33 PM $43.74 Up $0.00 $43.74 $43.74 1,600
02:32 PM $43.74 Up $0.01 $43.74 $43.73 6,400
02:31 PM $43.73 Up $0.01 $43.73 $43.72 5,500
02:30 PM $43.72 Down $ -0.02 $43.74 $43.72 8,300
02:29 PM $43.74 Up $0.00 $43.75 $43.74 2,600
02:28 PM $43.74 Down $ -0.01 $43.74 $43.74 4,200
02:27 PM $43.74 Up $0.00 $43.74 $43.74 1,200
02:26 PM $43.74 Up $0.00 $43.74 $43.74 2,100
02:25 PM $43.74 Up $0.01 $43.75 $43.74 3,700
02:24 PM $43.74 Up $0.00 $43.74 $43.74 200
02:23 PM $43.74 Down $ -0.01 $43.74 $43.74 1,100
02:22 PM $43.74 Down $0.00 $43.75 $43.74 5,100
02:21 PM $43.75 Up $0.00 $43.75 $43.75 1,100
02:20 PM $43.74 Up $0.01 $43.75 $43.74 1,600
02:19 PM $43.73 Up $0.00 $43.74 $43.73 1,900
02:18 PM $43.73 Up $0.01 $43.73 $43.72 2,300
02:17 PM $43.72 Up $0.00 $43.72 $43.71 3,600
02:16 PM $43.72 Down $ -0.01 $43.73 $43.72 600
02:15 PM $43.73 Up $0.01 $43.73 $43.72 2,800
02:14 PM $43.72 Up $0.00 $43.72 $43.70 5,300
02:13 PM $43.72 Up $0.01 $43.73 $43.71 11,700
02:12 PM $43.71 Up $0.04 $43.71 $43.67 31,300
02:11 PM $43.68 Down $ -0.02 $43.69 $43.68 1,200
02:10 PM $43.69 Up $0.00 $43.70 $43.68 2,500
02:09 PM $43.69 Down $ -0.01 $43.70 $43.69 2,700
02:08 PM $43.70 Up $0.00 $43.71 $43.70 1,700
02:07 PM $43.70 Down $ -0.02 $43.72 $43.70 3,300
02:06 PM $43.72 Up $0.01 $43.74 $43.71 3,800
02:05 PM $43.71 Up $0.03 $43.71 $43.69 3,500
02:04 PM $43.68 Down $ -0.02 $43.71 $43.68 4,200
02:03 PM $43.70 Up $0.00 $43.70 $43.70 200
02:02 PM $43.70 Up $0.01 $43.70 $43.70 1,500
02:01 PM $43.70 Down $ -0.01 $43.70 $43.69 1,800
02:00 PM $43.70 Up $0.02 $43.71 $43.68 4,300
01:59 PM $43.68 Up $0.00 $43.69 $43.68 2,900
01:58 PM $43.68 Up $0.00 $43.68 $43.68 800
01:57 PM $43.68 Down $ -0.04 $43.71 $43.67 5,800
01:56 PM $43.72 Down $ -0.01 $43.73 $43.69 9,100
01:55 PM $43.73 Up $0.02 $43.75 $43.71 6,500
01:54 PM $43.71 Up $0.00 $43.72 $43.71 3,200
01:53 PM $43.71 Down $ -0.01 $43.71 $43.71 1,700
01:52 PM $43.72 Down $0.00 $43.72 $43.71 2,000
01:51 PM $43.72 Down $ -0.02 $43.74 $43.72 2,300
01:50 PM $43.74 Up $0.01 $43.74 $43.73 1,900
01:49 PM $43.73 Up $0.02 $43.74 $43.71 3,400
01:48 PM $43.71 Down $ -0.05 $43.75 $43.71 11,400
01:47 PM $43.76 Up $0.00 $43.76 $43.76 3,900
01:46 PM $43.76 Down $ -0.01 $43.77 $43.76 1,100
01:45 PM $43.77 Up $0.03 $43.77 $43.75 6,200
01:44 PM $43.75 Up $0.02 $43.76 $43.73 7,500
01:43 PM $43.73 Up $0.00 $43.73 $43.73 200
01:42 PM $43.73 Up $0.01 $43.73 $43.72 1,500
01:41 PM $43.72 Up $0.00 $43.72 $43.71 1,700
01:40 PM $43.72 Up $0.01 $43.72 $43.71 2,900
01:39 PM $43.71 Down $ -0.01 $43.72 $43.71 5,100
01:38 PM $43.72 Down $ -0.01 $43.74 $43.72 4,100
01:37 PM $43.73 Up $0.00 $43.73 $43.72 400
01:36 PM $43.73 Up $0.01 $43.73 $43.72 2,300
01:35 PM $43.72 Down $ -0.01 $43.74 $43.72 1,900
01:34 PM $43.73 Up $0.00 $43.74 $43.72 2,200
01:33 PM $43.73 Up $0.01 $43.73 $43.73 1,400
01:32 PM $43.72 Down $ -0.01 $43.72 $43.72 200
01:31 PM $43.73 Down $0.00 $43.73 $43.73 100
01:30 PM $43.73 Down $ -0.01 $43.74 $43.73 4,500
01:29 PM $43.74 Up $0.01 $43.75 $43.74 1,000
01:28 PM $43.74 Up $0.01 $43.74 $43.73 1,900
01:27 PM $43.73 Up $0.00 $43.74 $43.73 200
01:26 PM $43.73 Up $0.00 $43.74 $43.73 800
01:25 PM $43.73 Up $0.00 $43.73 $43.72 5,000
01:24 PM $43.73 Up $0.01 $43.73 $43.72 1,500
01:23 PM $43.72 Down $ -0.01 $43.73 $43.72 700
01:22 PM $43.73 Up $0.00 $43.74 $43.73 1,200
01:21 PM $43.73 Down $ -0.02 $43.74 $43.72 3,000
01:20 PM $43.75 Up $0.00 $43.76 $43.75 1,500
01:19 PM $43.75 Up $0.00 $43.76 $43.75 1,700
01:18 PM $43.75 Up $0.00 $43.75 $43.75 1,200
01:17 PM $43.75 Up $0.00 $43.75 $43.75 1,300
01:16 PM $43.75 Down $ -0.03 $43.78 $43.75 4,900
01:15 PM $43.78 Up $0.00 $43.79 $43.78 1,300
01:14 PM $43.78 Up $0.00 $43.79 $43.78 5,000
01:13 PM $43.78 Up $0.01 $43.79 $43.77 1,600
01:12 PM $43.78 Up $0.00 $43.78 $43.76 10,300
01:11 PM $43.77 Up $0.00 $43.78 $43.77 1,600
01:10 PM $43.77 Up $0.00 $43.77 $43.75 4,600
01:09 PM $43.77 Down $ -0.02 $43.78 $43.77 900
01:08 PM $43.79 Down $ -0.01 $43.80 $43.79 2,300
01:07 PM $43.80 Up $0.00 $43.81 $43.80 1,200
01:06 PM $43.80 Down $ -0.03 $43.83 $43.80 2,300
01:05 PM $43.83 Down $ -0.02 $43.84 $43.82 3,800
01:04 PM $43.85 Up $0.00 $43.86 $43.85 3,600
01:03 PM $43.85 Up $0.00 $43.85 $43.84 3,400
01:02 PM $43.85 Up $0.04 $43.85 $43.81 3,200
01:01 PM $43.81 Up $0.00 $43.81 $43.80 4,600
01:00 PM $43.81 Up $0.02 $43.82 $43.80 8,500
12:59 PM $43.79 Down $ -0.02 $43.80 $43.79 3,900
12:58 PM $43.81 Up $0.02 $43.81 $43.78 5,300
12:57 PM $43.79 Up $0.02 $43.80 $43.76 4,900
12:56 PM $43.77 Up $0.00 $43.78 $43.76 4,800
12:55 PM $43.77 Up $0.02 $43.77 $43.75 3,300
12:54 PM $43.75 Up $0.02 $43.76 $43.72 7,500
12:53 PM $43.73 Down $ -0.01 $43.73 $43.73 2,900
12:52 PM $43.74 Down $ -0.02 $43.76 $43.72 12,400
12:51 PM $43.77 Up $0.02 $43.77 $43.75 2,700
12:50 PM $43.75 Up $0.01 $43.76 $43.75 3,000
12:49 PM $43.75 Up $0.00 $43.75 $43.74 500
12:48 PM $43.74 Down $ -0.01 $43.75 $43.74 1,000
12:47 PM $43.75 Down $ -0.01 $43.76 $43.75 1,400
12:46 PM $43.76 Up $0.00 $43.77 $43.76 7,500
12:45 PM $43.76 Up $0.03 $43.77 $43.73 26,400
12:44 PM $43.73 Up $0.00 $43.73 $43.73 2,700
12:42 PM $43.73 Up $0.01 $43.73 $43.72 3,000
12:42 PM $43.73 Up $0.00 $43.73 $43.72 0
12:41 PM $43.72 Up $0.00 $43.72 $43.72 2,300
12:40 PM $43.72 Up $0.01 $43.72 $43.71 2,600
12:39 PM $43.71 Up $0.01 $43.71 $43.71 100
12:38 PM $43.70 Down $ -0.01 $43.71 $43.70 300
12:37 PM $43.71 Up $0.02 $43.71 $43.70 2,100
12:36 PM $43.69 Up $0.00 $43.70 $43.69 1,200
12:35 PM $43.69 Up $0.01 $43.69 $43.69 400
12:34 PM $43.68 Up $0.01 $43.68 $43.67 2,000
12:33 PM $43.68 Down $ -0.01 $43.68 $43.68 500
12:32 PM $43.68 Up $0.02 $43.68 $43.66 3,000
12:31 PM $43.66 Up $0.00 $43.67 $43.66 800
12:30 PM $43.66 Up $0.00 $43.66 $43.66 2,000
12:29 PM $43.66 Down $ -0.02 $43.68 $43.66 14,200
12:28 PM $43.68 Down $ -0.01 $43.68 $43.67 800
12:27 PM $43.68 Up $0.00 $43.69 $43.68 700
12:26 PM $43.68 Up $0.01 $43.68 $43.68 1,700
12:25 PM $43.67 Up $0.02 $43.67 $43.65 5,200
12:24 PM $43.65 Down $ -0.02 $43.67 $43.65 2,200
12:23 PM $43.67 Up $0.01 $43.67 $43.66 3,700
12:22 PM $43.66 Down $ -0.01 $43.66 $43.66 400
12:21 PM $43.67 Down $ -0.01 $43.68 $43.67 2,500
12:20 PM $43.68 Up $0.00 $43.68 $43.67 1,500
12:19 PM $43.67 Down $ -0.02 $43.69 $43.67 2,300
12:18 PM $43.69 Down $ -0.03 $43.73 $43.69 9,100
12:17 PM $43.72 Up $0.00 $43.73 $43.71 6,400
12:16 PM $43.72 Up $0.00 $43.73 $43.71 8,600
12:15 PM $43.72 Down $ -0.01 $43.73 $43.71 4,400
12:13 PM $43.73 Up $0.02 $43.73 $43.72 2,300
12:13 PM $43.73 Up $0.00 $43.73 $43.72 0
12:12 PM $43.71 Up $0.00 $43.71 $43.71 1,500
12:11 PM $43.71 Up $0.00 $43.71 $43.71 400
12:10 PM $43.71 Up $0.00 $43.71 $43.70 1,200
12:09 PM $43.71 Down $ -0.01 $43.72 $43.70 4,000
12:08 PM $43.72 Down $0.00 $43.72 $43.71 4,000
12:07 PM $43.72 Down $ -0.01 $43.74 $43.72 2,900
12:06 PM $43.73 Up $0.00 $43.74 $43.73 700
12:05 PM $43.73 Up $0.00 $43.73 $43.73 3,300
12:04 PM $43.73 Up $0.02 $43.73 $43.71 8,900
12:03 PM $43.70 Up $0.00 $43.71 $43.70 200
12:02 PM $43.70 Up $0.00 $43.70 $43.70 100
12:01 PM $43.70 Up $0.00 $43.71 $43.70 1,900
12:00 PM $43.70 Down $ -0.01 $43.72 $43.70 8,500
11:59 AM $43.71 Up $0.00 $43.71 $43.70 1,600
11:58 AM $43.71 Up $0.01 $43.71 $43.70 1,200
11:57 AM $43.70 Up $0.00 $43.70 $43.69 3,200
11:56 AM $43.70 Up $0.00 $43.70 $43.70 1,100
11:55 AM $43.70 Up $0.01 $43.70 $43.68 2,600
11:54 AM $43.69 Down $ -0.01 $43.70 $43.69 1,000
11:53 AM $43.70 Up $0.00 $43.70 $43.70 900
11:52 AM $43.70 Down $ -0.02 $43.72 $43.70 2,400
11:51 AM $43.72 Down $ -0.01 $43.73 $43.72 1,800
11:50 AM $43.73 Up $0.00 $43.73 $43.72 4,300
11:49 AM $43.73 Up $0.04 $43.73 $43.70 9,500
11:48 AM $43.69 Up $0.02 $43.69 $43.68 2,500
11:47 AM $43.67 Up $0.01 $43.67 $43.67 600
11:46 AM $43.66 Up $0.00 $43.67 $43.65 2,700
11:45 AM $43.66 Up $0.00 $43.67 $43.66 900
11:44 AM $43.66 Up $0.01 $43.67 $43.63 15,900
11:43 AM $43.65 Up $0.00 $43.65 $43.65 600
11:42 AM $43.65 Up $0.00 $43.65 $43.65 1,500
11:41 AM $43.65 Down $ -0.01 $43.67 $43.65 4,200
11:40 AM $43.66 Up $0.01 $43.66 $43.65 1,000
11:39 AM $43.65 Up $0.00 $43.66 $43.63 6,500
11:38 AM $43.65 Down $ -0.01 $43.67 $43.65 1,300
11:37 AM $43.66 Down $ -0.02 $43.67 $43.66 7,400
11:36 AM $43.68 Down $ -0.01 $43.69 $43.67 6,100
11:35 AM $43.68 Up $0.01 $43.69 $43.68 2,500
11:34 AM $43.67 Up $0.01 $43.67 $43.67 600
11:33 AM $43.66 Up $0.00 $43.67 $43.66 1,100
11:32 AM $43.66 Up $0.01 $43.66 $43.66 1,600
11:31 AM $43.65 Up $0.01 $43.66 $43.65 700
11:30 AM $43.64 Up $0.01 $43.64 $43.63 1,600
11:29 AM $43.63 Up $0.01 $43.64 $43.62 1,800
11:28 AM $43.63 Up $0.01 $43.63 $43.62 900
11:27 AM $43.62 Up $0.00 $43.64 $43.62 2,700
11:26 AM $43.62 Up $0.00 $43.62 $43.61 3,300
11:25 AM $43.62 Down $0.00 $43.62 $43.61 300
11:24 AM $43.62 Up $0.00 $43.63 $43.62 1,500
11:23 AM $43.62 Up $0.01 $43.62 $43.61 700
11:22 AM $43.61 Up $0.00 $43.61 $43.61 300
11:21 AM $43.61 Up $0.01 $43.61 $43.60 600
11:20 AM $43.60 Up $0.02 $43.60 $43.59 1,100
11:18 AM $43.59 Up $0.03 $43.59 $43.56 2,400
11:18 AM $43.59 Up $0.00 $43.59 $43.56 0
11:17 AM $43.56 Down $ -0.01 $43.56 $43.56 100
11:16 AM $43.56 Up $0.01 $43.56 $43.55 1,300
11:15 AM $43.55 Up $0.01 $43.55 $43.54 3,200
11:14 AM $43.54 Down $ -0.01 $43.55 $43.53 3,000
11:13 AM $43.55 Down $ -0.02 $43.57 $43.54 5,600
11:12 AM $43.57 Up $0.00 $43.57 $43.57 1,200
11:11 AM $43.57 Down $ -0.01 $43.57 $43.57 8,100
11:10 AM $43.58 Down $ -0.01 $43.59 $43.58 8,800
11:09 AM $43.59 Up $0.02 $43.59 $43.57 2,100
11:08 AM $43.57 Up $0.00 $43.58 $43.57 1,500
11:07 AM $43.57 Up $0.00 $43.57 $43.56 1,700
11:06 AM $43.57 Up $0.01 $43.57 $43.56 2,100
11:05 AM $43.56 Down $ -0.01 $43.57 $43.56 1,600
11:04 AM $43.57 Up $0.00 $43.57 $43.56 2,200
11:03 AM $43.57 Up $0.00 $43.57 $43.56 1,900
11:02 AM $43.57 Down $ -0.02 $43.60 $43.56 5,000
11:01 AM $43.59 Down $ -0.02 $43.60 $43.59 3,800
11:00 AM $43.61 Down $ -0.02 $43.62 $43.58 18,400
10:59 AM $43.63 Down $ -0.01 $43.63 $43.62 3,100
10:58 AM $43.63 Down $ -0.01 $43.64 $43.63 1,100
10:57 AM $43.64 Down $ -0.01 $43.66 $43.64 1,200
10:56 AM $43.65 Down $ -0.02 $43.68 $43.65 2,900
10:55 AM $43.67 Down $ -0.03 $43.70 $43.67 3,000
10:54 AM $43.70 Up $0.01 $43.70 $43.69 600
10:53 AM $43.70 Up $0.00 $43.70 $43.69 1,700
10:52 AM $43.70 Down $ -0.02 $43.72 $43.70 5,000
10:51 AM $43.72 Up $0.02 $43.72 $43.71 1,400
10:50 AM $43.70 Up $0.00 $43.71 $43.70 600
10:49 AM $43.70 Down $ -0.01 $43.70 $43.69 2,300
10:48 AM $43.71 Up $0.00 $43.71 $43.71 700
10:47 AM $43.71 Up $0.01 $43.71 $43.71 500
10:46 AM $43.70 Up $0.00 $43.70 $43.69 1,200
10:45 AM $43.70 Up $0.01 $43.71 $43.70 4,500
10:44 AM $43.69 Up $0.00 $43.70 $43.69 800
10:43 AM $43.69 Down $ -0.02 $43.72 $43.69 1,800
10:42 AM $43.71 Up $0.00 $43.71 $43.71 300
10:41 AM $43.71 Up $0.00 $43.71 $43.69 1,300
10:40 AM $43.70 Up $0.01 $43.70 $43.69 4,500
10:39 AM $43.69 Up $0.00 $43.69 $43.68 2,700
10:38 AM $43.69 Down $ -0.01 $43.70 $43.69 800
10:37 AM $43.70 Down $ -0.05 $43.74 $43.70 3,600
10:36 AM $43.75 Up $0.00 $43.75 $43.75 1,100
10:35 AM $43.75 Up $0.02 $43.76 $43.74 3,000
10:34 AM $43.73 Up $0.00 $43.74 $43.72 4,000
10:33 AM $43.73 Down $ -0.01 $43.74 $43.73 3,700
10:32 AM $43.74 Down $ -0.02 $43.75 $43.74 2,300
10:31 AM $43.76 Up $0.00 $43.78 $43.76 7,600
10:30 AM $43.76 Up $0.07 $43.76 $43.70 3,600
10:28 AM $43.69 Up $0.02 $43.69 $43.67 2,500
10:28 AM $43.69 Up $0.00 $43.69 $43.67 0
10:27 AM $43.68 Up $0.02 $43.68 $43.66 700
10:26 AM $43.65 Up $0.01 $43.65 $43.64 1,700
10:25 AM $43.64 Up $0.02 $43.64 $43.62 2,600
10:24 AM $43.62 Up $0.00 $43.63 $43.62 500
10:23 AM $43.62 Up $0.01 $43.63 $43.61 1,900
10:22 AM $43.61 Up $0.02 $43.62 $43.59 1,900
10:21 AM $43.59 Down $ -0.01 $43.61 $43.59 3,000
10:20 AM $43.60 Down $ -0.01 $43.62 $43.60 2,700
10:19 AM $43.61 Down $ -0.01 $43.62 $43.60 2,700
10:18 AM $43.62 Up $0.01 $43.62 $43.61 2,500
10:17 AM $43.61 Up $0.02 $43.63 $43.59 8,800
10:16 AM $43.59 Up $0.01 $43.61 $43.59 2,800
10:15 AM $43.58 Up $0.00 $43.59 $43.58 1,600
10:14 AM $43.58 Down $ -0.01 $43.59 $43.58 800
10:13 AM $43.59 Up $0.01 $43.59 $43.58 900
10:12 AM $43.58 Up $0.01 $43.59 $43.57 7,500
10:11 AM $43.57 Up $0.02 $43.59 $43.56 1,900
10:10 AM $43.55 Down $ -0.01 $43.56 $43.55 1,000
10:09 AM $43.56 Down $ -0.01 $43.57 $43.55 5,700
10:08 AM $43.56 Down $ -0.02 $43.58 $43.56 4,500
10:07 AM $43.58 Down $ -0.01 $43.60 $43.58 1,800
10:06 AM $43.59 Up $0.02 $43.60 $43.56 4,400
10:05 AM $43.57 Down $ -0.03 $43.59 $43.57 14,900
10:04 AM $43.60 Down $ -0.02 $43.63 $43.60 6,900
10:03 AM $43.63 Up $0.01 $43.63 $43.62 2,500
10:02 AM $43.62 Up $0.01 $43.63 $43.62 4,200
10:01 AM $43.61 Down $ -0.04 $43.64 $43.60 6,100
10:00 AM $43.65 Up $0.01 $43.67 $43.64 4,000
09:59 AM $43.64 Up $0.00 $43.66 $43.63 2,600
09:58 AM $43.64 Down $ -0.05 $43.69 $43.64 3,200
09:57 AM $43.69 Up $0.02 $43.69 $43.68 1,700
09:56 AM $43.67 Down $ -0.03 $43.70 $43.67 3,500
09:55 AM $43.70 Up $0.00 $43.73 $43.70 4,800
09:54 AM $43.70 Down $ -0.02 $43.72 $43.70 1,200
09:53 AM $43.72 Up $0.01 $43.73 $43.71 6,100
09:52 AM $43.71 Down $ -0.02 $43.78 $43.71 7,800
09:51 AM $43.73 Up $0.03 $43.74 $43.69 3,400
09:50 AM $43.70 Up $0.01 $43.71 $43.70 1,200
09:49 AM $43.69 Down $ -0.02 $43.73 $43.69 2,500
09:48 AM $43.71 Up $0.01 $43.71 $43.67 8,600
09:47 AM $43.70 Up $0.01 $43.73 $43.68 4,900
09:46 AM $43.69 Up $0.04 $43.69 $43.66 1,700
09:45 AM $43.65 Up $0.05 $43.65 $43.60 4,800
09:44 AM $43.60 Up $0.05 $43.61 $43.58 3,000
09:43 AM $43.55 Down $ -0.05 $43.60 $43.55 3,700
09:42 AM $43.60 Up $0.00 $43.66 $43.60 14,000
09:41 AM $43.60 Down $ -0.02 $43.63 $43.59 3,600
09:40 AM $43.62 Down $ -0.03 $43.65 $43.62 4,400
09:39 AM $43.65 Down $ -0.01 $43.66 $43.64 2,700
09:38 AM $43.66 Up $0.00 $43.66 $43.63 1,800
09:37 AM $43.66 Up $0.00 $43.69 $43.66 1,200
09:36 AM $43.66 Down $ -0.06 $43.73 $43.64 5,400
09:35 AM $43.72 Down $ -0.07 $43.80 $43.72 7,900
09:34 AM $43.79 Up $0.03 $43.81 $43.76 5,600
09:33 AM $43.76 Up $0.02 $43.76 $43.71 8,500
09:32 AM $43.74 Up $0.03 $43.75 $43.72 1,600
09:31 AM $43.71 Up $0.01 $43.77 $43.67 15,700
09:30 AM $43.70 Down $ -0.13 $43.85 $43.70 31,600
Previous close $43.83

One month history

Date Closing Opening High Low Volume
30-06-2025 $43.54 $43.71 $43.86 $43.50 5,006,200
27-06-2025 $43.83 $44.23 $44.33 $43.67 9,152,500
26-06-2025 $43.75 $43.62 $43.83 $43.56 4,428,400
25-06-2025 $42.94 $42.91 $43.08 $42.87 3,666,200
24-06-2025 $43.28 $43.03 $43.48 $43.03 8,853,400
23-06-2025 $42.98 $42.49 $43.00 $42.19 7,234,800
20-06-2025 $42.13 $42.35 $42.40 $42.05 14,874,800
19-06-2025 $42.11 $41.86 $42.14 $41.86 1,243,000
18-06-2025 $41.94 $42.03 $42.07 $41.65 3,924,000
17-06-2025 $42.12 $42.19 $42.21 $41.95 5,533,400
16-06-2025 $42.38 $42.80 $42.81 $42.33 12,639,300
13-06-2025 $42.34 $42.86 $42.94 $42.29 6,734,100
12-06-2025 $43.74 $43.58 $43.75 $43.54 9,520,700
11-06-2025 $43.73 $43.97 $44.16 $43.68 9,689,700
10-06-2025 $43.84 $43.88 $43.96 $43.78 11,179,200
09-06-2025 $44.28 $44.22 $44.42 $44.16 9,154,800
06-06-2025 $44.42 $44.13 $44.43 $44.09 7,742,400
05-06-2025 $43.83 $43.94 $44.06 $43.74 6,232,200
04-06-2025 $43.73 $43.53 $43.78 $43.51 6,663,000
03-06-2025 $43.86 $43.78 $43.92 $43.74 10,082,100
02-06-2025 $43.79 $43.46 $43.84 $43.37 9,349,200
30-05-2025 $43.70 $43.81 $43.86 $43.50 9,607,000
29-05-2025 $43.83 $43.76 $43.92 $43.67 11,087,600
28-05-2025 $43.61 $43.46 $43.78 $43.46 10,971,200
27-05-2025 $43.92 $43.81 $44.00 $43.76 10,657,700
26-05-2025 $43.22 $43.45 $43.50 $43.20 526,400
23-05-2025 $42.83 $42.76 $42.95 $42.71 9,143,100
22-05-2025 $42.94 $42.83 $43.09 $42.71 11,211,900
21-05-2025 $42.68 $43.11 $43.28 $42.66 7,927,000
20-05-2025 $44.27 $44.57 $44.58 $44.26 9,819,600
Graphs are not available, please refer to the detailed table
Back to top