Print

Quotes and Market Data

Find a quote

MANULIFE FIN

42.29 Down -0.19 (-0.45 %)

Delayed : 2025/07/18 17:40:00

  • Previous close $42.48
  • Opening $42.46
  • Price Ask $42.25
  • Price Bid $42.25
  • Size Bid 1
  • Size Ask 5
  • Today High $42.54
  • Today Low $42.24
  • 52 Weeks High $46.42
  • 52 Weeks Low $32.87
  • Volume 3,037,868

Intraday history

Hour Last Change High Low Volume
04:00 PM $42.29 Down $ -0.02 $42.29 $42.29 783,600
03:59 PM $42.31 Down $ -0.02 $42.36 $42.31 128,800
03:58 PM $42.33 Up $0.01 $42.34 $42.32 83,600
03:57 PM $42.32 Up $0.02 $42.33 $42.30 34,100
03:56 PM $42.30 Up $0.01 $42.32 $42.29 28,900
03:55 PM $42.29 Down $ -0.01 $42.30 $42.27 43,500
03:54 PM $42.30 Down $ -0.01 $42.32 $42.30 21,300
03:53 PM $42.31 Down $ -0.02 $42.33 $42.31 21,800
03:52 PM $42.33 Up $0.02 $42.33 $42.32 2,800
03:51 PM $42.32 Up $0.00 $42.32 $42.31 16,700
03:50 PM $42.31 Down $ -0.03 $42.35 $42.30 38,100
03:49 PM $42.35 Up $0.01 $42.35 $42.34 41,400
03:48 PM $42.34 Up $0.00 $42.34 $42.34 20,400
03:47 PM $42.34 Up $0.01 $42.34 $42.33 9,600
03:46 PM $42.33 Down $0.00 $42.34 $42.32 2,800
03:45 PM $42.33 Down $ -0.01 $42.33 $42.33 100
03:44 PM $42.34 Down $ -0.01 $42.35 $42.34 8,700
03:43 PM $42.35 Up $0.02 $42.35 $42.34 2,100
03:41 PM $42.34 Down $ -0.01 $42.34 $42.34 200
03:41 PM $42.34 Up $0.00 $42.34 $42.34 0
03:40 PM $42.34 Up $0.00 $42.34 $42.33 3,000
03:39 PM $42.34 Up $0.01 $42.34 $42.34 200
03:38 PM $42.34 Up $0.02 $42.34 $42.32 6,400
03:37 PM $42.32 Down $ -0.01 $42.33 $42.32 2,400
03:35 PM $42.33 Down $ -0.01 $42.35 $42.33 3,200
03:35 PM $42.33 Up $0.00 $42.35 $42.33 0
03:34 PM $42.34 Up $0.00 $42.34 $42.34 2,100
03:33 PM $42.34 Up $0.00 $42.34 $42.34 800
03:32 PM $42.34 Down $ -0.01 $42.34 $42.34 4,900
03:31 PM $42.35 Up $0.00 $42.35 $42.35 300
03:30 PM $42.35 Down $0.00 $42.35 $42.34 2,900
03:29 PM $42.36 Up $0.01 $42.36 $42.35 2,400
03:28 PM $42.34 Up $0.00 $42.34 $42.34 900
03:27 PM $42.34 Up $0.01 $42.34 $42.34 2,100
03:26 PM $42.33 Up $0.00 $42.33 $42.33 600
03:25 PM $42.33 Up $0.00 $42.33 $42.33 4,600
03:24 PM $42.33 Down $ -0.01 $42.34 $42.33 6,800
03:23 PM $42.34 Up $0.01 $42.34 $42.34 1,500
03:22 PM $42.34 Up $0.02 $42.34 $42.33 800
03:21 PM $42.32 Up $0.01 $42.32 $42.32 400
03:20 PM $42.31 Up $0.01 $42.32 $42.30 3,500
03:19 PM $42.30 Down $ -0.01 $42.30 $42.29 4,500
03:18 PM $42.31 Down $ -0.01 $42.33 $42.31 9,700
03:16 PM $42.32 Down $ -0.02 $42.34 $42.32 2,400
03:16 PM $42.32 Up $0.00 $42.34 $42.32 0
03:14 PM $42.34 Up $0.01 $42.34 $42.33 300
03:14 PM $42.34 Up $0.00 $42.34 $42.33 0
03:13 PM $42.33 Down $0.00 $42.33 $42.33 1,400
03:12 PM $42.33 Up $0.02 $42.33 $42.32 2,400
03:11 PM $42.31 Up $0.01 $42.32 $42.29 10,500
03:10 PM $42.31 Down $ -0.02 $42.32 $42.31 1,700
03:09 PM $42.32 Down $ -0.01 $42.32 $42.32 200
03:08 PM $42.33 Down $ -0.01 $42.34 $42.33 2,600
03:07 PM $42.34 Down $0.00 $42.35 $42.33 3,600
03:06 PM $42.35 Down $ -0.01 $42.36 $42.35 6,100
03:05 PM $42.36 Up $0.00 $42.36 $42.35 500
03:04 PM $42.36 Up $0.00 $42.36 $42.36 200
03:03 PM $42.36 Up $0.00 $42.36 $42.35 900
03:02 PM $42.35 Up $0.00 $42.36 $42.35 3,300
03:01 PM $42.35 Up $0.02 $42.35 $42.34 6,700
03:00 PM $42.34 Up $0.01 $42.34 $42.33 300
02:59 PM $42.33 Down $ -0.01 $42.33 $42.33 400
02:58 PM $42.34 Down $ -0.02 $42.34 $42.34 3,100
02:55 PM $42.35 Up $0.01 $42.35 $42.35 4,500
02:55 PM $42.35 Up $0.00 $42.35 $42.35 0
02:55 PM $42.35 Up $0.00 $42.35 $42.35 0
02:54 PM $42.35 Up $0.00 $42.35 $42.35 3,400
02:51 PM $42.35 Down $ -0.01 $42.35 $42.34 200
02:51 PM $42.35 Up $0.00 $42.35 $42.34 0
02:51 PM $42.35 Up $0.00 $42.35 $42.34 0
02:50 PM $42.35 Up $0.01 $42.35 $42.34 3,600
02:49 PM $42.34 Up $0.00 $42.34 $42.34 300
02:48 PM $42.34 Up $0.00 $42.34 $42.34 100
02:47 PM $42.34 Up $0.00 $42.34 $42.34 500
02:46 PM $42.34 Up $0.00 $42.35 $42.34 4,400
02:45 PM $42.34 Up $0.00 $42.34 $42.34 800
02:44 PM $42.34 Up $0.00 $42.35 $42.34 4,300
02:43 PM $42.34 Down $ -0.01 $42.35 $42.34 2,400
02:42 PM $42.35 Down $ -0.02 $42.37 $42.35 5,700
02:41 PM $42.37 Up $0.01 $42.37 $42.35 2,200
02:40 PM $42.36 Up $0.01 $42.36 $42.36 1,600
02:39 PM $42.35 Up $0.01 $42.35 $42.35 700
02:38 PM $42.34 Up $0.00 $42.34 $42.34 2,600
02:37 PM $42.34 Up $0.02 $42.34 $42.33 2,100
02:36 PM $42.33 Down $ -0.02 $42.33 $42.33 1,000
02:35 PM $42.34 Up $0.01 $42.34 $42.33 500
02:34 PM $42.34 Up $0.02 $42.34 $42.33 600
02:33 PM $42.32 Down $ -0.03 $42.35 $42.32 3,800
02:32 PM $42.35 Up $0.00 $42.36 $42.34 4,500
02:31 PM $42.35 Up $0.01 $42.36 $42.34 4,600
02:30 PM $42.34 Up $0.01 $42.34 $42.34 1,300
02:29 PM $42.33 Down $ -0.03 $42.36 $42.33 4,300
02:27 PM $42.36 Up $0.01 $42.36 $42.36 1,800
02:27 PM $42.36 Up $0.00 $42.36 $42.36 0
02:25 PM $42.35 Down $ -0.01 $42.36 $42.35 1,900
02:25 PM $42.35 Up $0.00 $42.36 $42.35 0
02:23 PM $42.36 Up $0.02 $42.36 $42.34 1,200
02:23 PM $42.36 Up $0.00 $42.36 $42.34 0
02:22 PM $42.34 Down $ -0.02 $42.35 $42.33 3,900
02:21 PM $42.36 Up $0.01 $42.36 $42.36 1,200
02:20 PM $42.35 Up $0.00 $42.35 $42.35 100
02:18 PM $42.35 Up $0.02 $42.35 $42.31 9,100
02:18 PM $42.35 Up $0.00 $42.35 $42.31 0
02:16 PM $42.33 Up $0.00 $42.33 $42.33 2,800
02:16 PM $42.33 Up $0.00 $42.33 $42.33 0
02:15 PM $42.33 Down $ -0.01 $42.35 $42.33 4,500
02:13 PM $42.34 Down $ -0.01 $42.35 $42.34 1,300
02:13 PM $42.34 Up $0.00 $42.35 $42.34 0
02:12 PM $42.35 Down $ -0.02 $42.37 $42.35 6,300
02:11 PM $42.37 Down $ -0.01 $42.38 $42.37 4,100
02:09 PM $42.38 Up $0.00 $42.38 $42.38 300
02:09 PM $42.38 Up $0.00 $42.38 $42.38 0
02:08 PM $42.38 Up $0.00 $42.38 $42.38 100
02:07 PM $42.38 Down $ -0.01 $42.39 $42.38 4,400
02:06 PM $42.39 Up $0.01 $42.40 $42.39 5,400
02:05 PM $42.38 Up $0.01 $42.38 $42.38 900
02:04 PM $42.37 Up $0.00 $42.38 $42.37 200
02:03 PM $42.37 Up $0.01 $42.37 $42.37 500
02:02 PM $42.36 Down $ -0.01 $42.37 $42.36 3,600
02:01 PM $42.37 Up $0.01 $42.37 $42.36 3,100
02:00 PM $42.36 Up $0.00 $42.36 $42.36 4,600
01:59 PM $42.36 Up $0.04 $42.36 $42.33 5,700
01:58 PM $42.32 Up $0.01 $42.32 $42.32 2,200
01:57 PM $42.32 Up $0.00 $42.32 $42.32 200
01:56 PM $42.31 Up $0.01 $42.31 $42.31 1,500
01:55 PM $42.30 Up $0.00 $42.31 $42.30 2,500
01:53 PM $42.30 Up $0.01 $42.30 $42.29 1,200
01:53 PM $42.30 Up $0.00 $42.30 $42.29 0
01:52 PM $42.29 Up $0.01 $42.29 $42.29 2,800
01:51 PM $42.28 Up $0.01 $42.28 $42.28 2,000
01:50 PM $42.27 Down $ -0.01 $42.28 $42.27 5,800
01:49 PM $42.28 Up $0.00 $42.28 $42.28 2,600
01:48 PM $42.28 Up $0.03 $42.28 $42.26 10,400
01:47 PM $42.25 Up $0.00 $42.25 $42.24 127,200
01:46 PM $42.25 Up $0.00 $42.25 $42.25 40,100
01:45 PM $42.25 Down $ -0.01 $42.25 $42.25 2,200
01:44 PM $42.26 Up $0.01 $42.26 $42.25 9,000
01:43 PM $42.25 Down $ -0.01 $42.26 $42.25 6,600
01:42 PM $42.26 Down $ -0.01 $42.26 $42.25 2,600
01:41 PM $42.27 Up $0.01 $42.27 $42.27 200
01:40 PM $42.26 Up $0.00 $42.26 $42.26 1,200
01:39 PM $42.26 Up $0.00 $42.26 $42.26 800
01:38 PM $42.26 Down $ -0.01 $42.26 $42.26 2,800
01:37 PM $42.27 Up $0.00 $42.27 $42.27 200
01:36 PM $42.27 Up $0.01 $42.27 $42.26 2,100
01:35 PM $42.26 Down $ -0.01 $42.30 $42.26 13,800
01:34 PM $42.27 Up $0.00 $42.27 $42.27 200
01:33 PM $42.27 Down $ -0.01 $42.28 $42.27 300
01:32 PM $42.28 Up $0.01 $42.28 $42.27 2,900
01:31 PM $42.28 Down $ -0.01 $42.28 $42.27 500
01:30 PM $42.28 Up $0.01 $42.28 $42.28 100
01:29 PM $42.27 Down $ -0.02 $42.28 $42.27 3,700
01:28 PM $42.29 Down $ -0.01 $42.29 $42.29 1,200
01:27 PM $42.30 Up $0.01 $42.30 $42.29 1,000
01:26 PM $42.29 Down $ -0.02 $42.30 $42.29 1,800
01:25 PM $42.31 Up $0.00 $42.31 $42.31 2,500
01:24 PM $42.31 Up $0.00 $42.31 $42.31 1,200
01:23 PM $42.31 Down $0.00 $42.31 $42.30 3,200
01:22 PM $42.32 Up $0.02 $42.32 $42.30 5,000
01:21 PM $42.30 Up $0.00 $42.30 $42.30 100
01:20 PM $42.30 Up $0.00 $42.31 $42.29 10,100
01:19 PM $42.30 Down $ -0.01 $42.32 $42.30 3,700
01:18 PM $42.31 Down $ -0.02 $42.32 $42.31 7,900
01:17 PM $42.33 Up $0.00 $42.33 $42.33 100
01:16 PM $42.33 Up $0.01 $42.33 $42.33 200
01:15 PM $42.32 Down $ -0.02 $42.34 $42.32 6,600
01:14 PM $42.34 Up $0.02 $42.34 $42.33 1,100
01:13 PM $42.32 Up $0.00 $42.32 $42.32 2,700
01:12 PM $42.32 Up $0.01 $42.32 $42.32 1,900
01:11 PM $42.31 Up $0.01 $42.31 $42.31 1,500
01:10 PM $42.30 Down $ -0.01 $42.30 $42.30 1,300
01:09 PM $42.31 Up $0.00 $42.32 $42.30 3,000
01:08 PM $42.31 Up $0.00 $42.32 $42.31 800
01:07 PM $42.31 Up $0.00 $42.31 $42.31 100
01:06 PM $42.31 Up $0.00 $42.31 $42.30 2,000
01:05 PM $42.31 Up $0.04 $42.31 $42.28 3,100
01:04 PM $42.28 Up $0.02 $42.28 $42.26 4,900
01:03 PM $42.26 Down $ -0.02 $42.28 $42.25 7,500
01:02 PM $42.29 Up $0.02 $42.29 $42.25 5,700
01:01 PM $42.26 Down $ -0.04 $42.30 $42.25 8,100
12:59 PM $42.30 Up $0.01 $42.31 $42.30 2,500
12:59 PM $42.30 Up $0.00 $42.31 $42.30 0
12:58 PM $42.29 Down $ -0.02 $42.32 $42.29 5,600
12:57 PM $42.31 Down $ -0.03 $42.33 $42.31 6,900
12:56 PM $42.34 Down $ -0.01 $42.34 $42.34 1,800
12:55 PM $42.35 Down $ -0.05 $42.40 $42.35 10,500
12:54 PM $42.40 Up $0.01 $42.40 $42.39 4,600
12:53 PM $42.39 Down $ -0.01 $42.39 $42.38 2,100
12:52 PM $42.40 Up $0.02 $42.40 $42.39 3,300
12:51 PM $42.38 Up $0.01 $42.38 $42.37 1,300
12:50 PM $42.37 Up $0.01 $42.37 $42.37 1,100
12:49 PM $42.36 Up $0.02 $42.36 $42.35 800
12:48 PM $42.34 Down $ -0.02 $42.36 $42.33 3,600
12:47 PM $42.36 Up $0.01 $42.36 $42.35 2,700
12:46 PM $42.35 Down $ -0.01 $42.36 $42.34 2,300
12:45 PM $42.36 Down $ -0.01 $42.37 $42.36 1,100
12:44 PM $42.37 Down $ -0.02 $42.39 $42.37 8,600
12:42 PM $42.39 Up $0.01 $42.39 $42.39 400
12:42 PM $42.39 Up $0.00 $42.39 $42.39 0
12:41 PM $42.38 Up $0.00 $42.39 $42.38 2,300
12:40 PM $42.38 Up $0.01 $42.39 $42.38 1,100
12:38 PM $42.37 Up $0.02 $42.37 $42.35 5,000
12:38 PM $42.37 Up $0.00 $42.37 $42.35 0
12:37 PM $42.35 Down $ -0.01 $42.36 $42.35 6,700
12:35 PM $42.36 Down $ -0.01 $42.37 $42.36 2,200
12:35 PM $42.36 Up $0.00 $42.37 $42.36 0
12:34 PM $42.37 Up $0.00 $42.37 $42.37 1,200
12:33 PM $42.37 Up $0.00 $42.37 $42.36 1,400
12:32 PM $42.37 Up $0.00 $42.37 $42.37 100
12:31 PM $42.37 Down $0.00 $42.37 $42.37 100
12:30 PM $42.37 Up $0.01 $42.37 $42.37 100
12:29 PM $42.36 Down $ -0.02 $42.38 $42.36 2,200
12:28 PM $42.38 Down $0.00 $42.39 $42.38 3,100
12:27 PM $42.39 Down $ -0.01 $42.39 $42.38 1,400
12:26 PM $42.39 Down $ -0.02 $42.42 $42.38 6,600
12:25 PM $42.41 Up $0.02 $42.41 $42.39 5,200
12:24 PM $42.39 Down $ -0.02 $42.41 $42.39 3,600
12:22 PM $42.41 Down $ -0.02 $42.43 $42.41 5,800
12:22 PM $42.41 Up $0.00 $42.43 $42.41 0
12:21 PM $42.43 Down $ -0.02 $42.46 $42.43 8,800
12:20 PM $42.45 Up $0.00 $42.46 $42.45 8,000
12:19 PM $42.45 Up $0.01 $42.45 $42.44 5,300
12:17 PM $42.44 Up $0.00 $42.45 $42.43 9,100
12:17 PM $42.44 Up $0.00 $42.45 $42.43 0
12:16 PM $42.44 Up $0.02 $42.44 $42.43 6,400
12:15 PM $42.42 Down $0.00 $42.43 $42.42 400
12:14 PM $42.43 Up $0.00 $42.43 $42.42 4,000
12:13 PM $42.42 Up $0.00 $42.42 $42.42 2,500
12:12 PM $42.42 Up $0.00 $42.42 $42.42 2,200
12:11 PM $42.42 Up $0.00 $42.42 $42.42 300
12:10 PM $42.42 Up $0.00 $42.42 $42.42 14,300
12:09 PM $42.42 Up $0.00 $42.43 $42.42 29,400
12:08 PM $42.42 Up $0.00 $42.43 $42.42 10,700
12:07 PM $42.42 Up $0.00 $42.42 $42.42 41,900
12:06 PM $42.42 Up $0.00 $42.42 $42.42 80,500
12:05 PM $42.42 Up $0.00 $42.42 $42.42 15,100
12:04 PM $42.42 Down $ -0.01 $42.43 $42.42 14,200
12:03 PM $42.43 Up $0.01 $42.43 $42.43 400
12:02 PM $42.42 Down $ -0.02 $42.44 $42.42 19,700
12:01 PM $42.44 Up $0.00 $42.44 $42.44 100
12:00 PM $42.44 Down $ -0.02 $42.46 $42.44 2,800
11:59 AM $42.46 Up $0.02 $42.46 $42.44 8,900
11:58 AM $42.44 Up $0.01 $42.44 $42.44 100
11:57 AM $42.43 Up $0.00 $42.43 $42.43 2,800
11:56 AM $42.43 Up $0.01 $42.43 $42.42 4,500
11:55 AM $42.42 Down $ -0.02 $42.44 $42.42 9,100
11:53 AM $42.44 Down $ -0.01 $42.46 $42.44 4,400
11:53 AM $42.44 Up $0.00 $42.46 $42.44 0
11:52 AM $42.45 Up $0.01 $42.46 $42.45 4,500
11:51 AM $42.44 Up $0.02 $42.44 $42.43 4,200
11:50 AM $42.43 Up $0.02 $42.43 $42.42 1,900
11:49 AM $42.41 Down $ -0.01 $42.42 $42.41 600
11:48 AM $42.42 Down $0.00 $42.42 $42.42 2,000
11:47 AM $42.43 Up $0.00 $42.43 $42.42 600
11:46 AM $42.42 Up $0.00 $42.42 $42.42 2,000
11:45 AM $42.42 Up $0.02 $42.42 $42.40 3,000
11:44 AM $42.41 Up $0.01 $42.41 $42.40 1,100
11:43 AM $42.40 Up $0.00 $42.40 $42.40 400
11:42 AM $42.40 Up $0.00 $42.41 $42.40 4,500
11:41 AM $42.40 Down $ -0.01 $42.41 $42.40 56,200
11:40 AM $42.41 Down $0.00 $42.41 $42.40 8,100
11:39 AM $42.41 Down $ -0.02 $42.43 $42.41 5,300
11:38 AM $42.43 Up $0.03 $42.43 $42.41 2,200
11:37 AM $42.40 Up $0.00 $42.42 $42.39 125,000
11:36 AM $42.40 Down $ -0.01 $42.41 $42.40 1,000
11:35 AM $42.41 Down $ -0.02 $42.43 $42.41 4,800
11:34 AM $42.43 Up $0.01 $42.43 $42.43 2,000
11:33 AM $42.43 Down $ -0.01 $42.43 $42.43 300
11:32 AM $42.43 Up $0.00 $42.43 $42.42 800
11:31 AM $42.43 Up $0.01 $42.43 $42.42 800
11:30 AM $42.42 Up $0.00 $42.42 $42.42 200
11:29 AM $42.42 Up $0.00 $42.43 $42.42 1,300
11:28 AM $42.42 Up $0.00 $42.42 $42.42 1,000
11:27 AM $42.42 Up $0.00 $42.43 $42.42 2,100
11:26 AM $42.42 Up $0.01 $42.42 $42.40 2,300
11:25 AM $42.41 Up $0.01 $42.41 $42.40 500
11:24 AM $42.40 Up $0.01 $42.40 $42.39 2,600
11:23 AM $42.39 Up $0.01 $42.39 $42.39 200
11:22 AM $42.38 Up $0.00 $42.38 $42.36 6,900
11:21 AM $42.38 Down $ -0.02 $42.40 $42.38 4,500
11:20 AM $42.40 Up $0.01 $42.40 $42.40 400
11:19 AM $42.39 Down $ -0.01 $42.41 $42.38 3,700
11:18 AM $42.40 Down $ -0.02 $42.41 $42.40 6,800
11:17 AM $42.42 Up $0.03 $42.42 $42.40 4,700
11:16 AM $42.39 Up $0.02 $42.39 $42.38 800
11:15 AM $42.37 Up $0.00 $42.37 $42.37 100
11:14 AM $42.37 Up $0.01 $42.37 $42.37 1,100
11:13 AM $42.36 Up $0.01 $42.36 $42.34 1,800
11:12 AM $42.35 Up $0.02 $42.35 $42.33 3,300
11:11 AM $42.33 Down $ -0.04 $42.38 $42.33 4,900
11:10 AM $42.37 Down $ -0.03 $42.39 $42.37 3,600
11:09 AM $42.40 Up $0.00 $42.40 $42.40 1,400
11:08 AM $42.40 Up $0.01 $42.40 $42.39 2,200
11:07 AM $42.39 Down $ -0.01 $42.41 $42.39 2,800
11:05 AM $42.40 Up $0.00 $42.40 $42.40 1,300
11:05 AM $42.40 Up $0.00 $42.40 $42.40 0
11:04 AM $42.40 Up $0.02 $42.41 $42.39 2,100
11:03 AM $42.38 Up $0.02 $42.38 $42.35 7,600
11:02 AM $42.36 Up $0.00 $42.36 $42.36 200
11:01 AM $42.36 Up $0.01 $42.36 $42.36 900
11:00 AM $42.36 Up $0.00 $42.36 $42.35 1,200
10:59 AM $42.35 Up $0.00 $42.35 $42.35 200
10:58 AM $42.35 Down $ -0.02 $42.37 $42.34 3,900
10:57 AM $42.37 Down $ -0.02 $42.38 $42.37 500
10:56 AM $42.39 Up $0.00 $42.39 $42.38 1,500
10:55 AM $42.38 Down $ -0.01 $42.39 $42.38 1,000
10:54 AM $42.39 Down $ -0.05 $42.43 $42.39 4,900
10:53 AM $42.44 Down $ -0.01 $42.45 $42.44 2,800
10:52 AM $42.45 Up $0.01 $42.46 $42.44 2,500
10:51 AM $42.44 Up $0.03 $42.44 $42.43 1,500
10:50 AM $42.41 Up $0.04 $42.41 $42.38 900
10:49 AM $42.37 Up $0.02 $42.37 $42.35 7,900
10:48 AM $42.35 Down $ -0.01 $42.36 $42.35 3,200
10:47 AM $42.36 Down $ -0.01 $42.36 $42.36 400
10:46 AM $42.37 Down $0.00 $42.37 $42.37 700
10:45 AM $42.37 Up $0.02 $42.37 $42.36 3,900
10:44 AM $42.35 Up $0.01 $42.35 $42.34 3,500
10:43 AM $42.34 Up $0.00 $42.34 $42.34 700
10:42 AM $42.34 Down $ -0.04 $42.38 $42.33 7,900
10:41 AM $42.38 Down $ -0.06 $42.44 $42.38 2,600
10:40 AM $42.44 Up $0.01 $42.44 $42.42 2,400
10:39 AM $42.43 Down $ -0.06 $42.49 $42.43 7,700
10:38 AM $42.49 Down $ -0.01 $42.51 $42.49 2,000
10:37 AM $42.50 Down $ -0.03 $42.52 $42.50 6,200
10:36 AM $42.53 Up $0.02 $42.54 $42.52 7,200
10:35 AM $42.51 Up $0.01 $42.51 $42.51 1,000
10:34 AM $42.50 Up $0.02 $42.50 $42.49 2,500
10:33 AM $42.48 Up $0.02 $42.49 $42.47 1,300
10:32 AM $42.46 Up $0.03 $42.46 $42.43 5,100
10:31 AM $42.43 Up $0.00 $42.44 $42.43 4,400
10:30 AM $42.43 Up $0.02 $42.43 $42.41 2,600
10:29 AM $42.41 Up $0.02 $42.41 $42.39 3,500
10:28 AM $42.39 Down $ -0.02 $42.40 $42.37 5,900
10:27 AM $42.41 Up $0.00 $42.42 $42.40 5,700
10:26 AM $42.41 Down $ -0.04 $42.46 $42.40 17,700
10:25 AM $42.45 Up $0.02 $42.45 $42.44 2,800
10:24 AM $42.44 Down $ -0.02 $42.44 $42.42 4,700
10:23 AM $42.45 Up $0.01 $42.45 $42.44 1,200
10:22 AM $42.44 Up $0.01 $42.45 $42.42 4,500
10:21 AM $42.43 Up $0.03 $42.43 $42.40 2,600
10:20 AM $42.40 Up $0.01 $42.40 $42.39 800
10:19 AM $42.39 Down $ -0.02 $42.42 $42.39 2,900
10:18 AM $42.41 Up $0.02 $42.41 $42.37 5,400
10:17 AM $42.39 Up $0.02 $42.39 $42.38 7,600
10:16 AM $42.38 Down $ -0.02 $42.39 $42.38 1,900
10:15 AM $42.40 Down $ -0.02 $42.44 $42.39 9,900
10:14 AM $42.42 Down $ -0.02 $42.44 $42.42 4,400
10:13 AM $42.44 Up $0.01 $42.44 $42.44 400
10:12 AM $42.43 Down $ -0.02 $42.45 $42.43 1,700
10:11 AM $42.46 Down $ -0.04 $42.48 $42.46 6,500
10:10 AM $42.49 Down $ -0.03 $42.52 $42.49 4,000
10:09 AM $42.52 Up $0.01 $42.52 $42.51 5,100
10:08 AM $42.51 Up $0.00 $42.52 $42.51 4,400
10:07 AM $42.51 Up $0.03 $42.51 $42.49 10,300
10:06 AM $42.48 Up $0.04 $42.48 $42.42 15,900
10:05 AM $42.44 Down $ -0.03 $42.47 $42.44 3,100
10:04 AM $42.47 Down $0.00 $42.49 $42.47 7,200
10:03 AM $42.47 Up $0.01 $42.47 $42.45 6,200
10:02 AM $42.46 Down $ -0.05 $42.50 $42.46 5,200
10:01 AM $42.51 Down $ -0.01 $42.52 $42.51 5,100
10:00 AM $42.52 Up $0.06 $42.52 $42.47 17,300
09:59 AM $42.46 Down $ -0.03 $42.49 $42.46 7,200
09:58 AM $42.50 Down $ -0.01 $42.52 $42.49 5,700
09:57 AM $42.50 Up $0.00 $42.50 $42.50 600
09:56 AM $42.50 Up $0.02 $42.51 $42.49 2,100
09:55 AM $42.48 Up $0.01 $42.48 $42.46 1,600
09:54 AM $42.47 Down $ -0.01 $42.47 $42.46 4,100
09:53 AM $42.48 Up $0.04 $42.48 $42.45 3,600
09:52 AM $42.44 Down $ -0.02 $42.45 $42.43 8,600
09:51 AM $42.46 Up $0.00 $42.47 $42.45 2,300
09:50 AM $42.46 Up $0.00 $42.46 $42.46 500
09:49 AM $42.46 Down $ -0.03 $42.50 $42.46 4,400
09:48 AM $42.49 Up $0.01 $42.50 $42.47 3,100
09:47 AM $42.48 Up $0.01 $42.49 $42.46 3,900
09:46 AM $42.47 Up $0.03 $42.47 $42.45 2,500
09:45 AM $42.44 Down $ -0.01 $42.46 $42.44 2,300
09:44 AM $42.45 Down $ -0.01 $42.47 $42.45 3,700
09:43 AM $42.46 Down $ -0.05 $42.50 $42.46 7,400
09:42 AM $42.51 Up $0.01 $42.51 $42.49 5,900
09:41 AM $42.50 Up $0.02 $42.51 $42.48 11,500
09:40 AM $42.48 Up $0.02 $42.48 $42.46 6,400
09:39 AM $42.46 Down $ -0.05 $42.50 $42.45 6,300
09:38 AM $42.51 Up $0.08 $42.51 $42.45 8,300
09:37 AM $42.43 Up $0.00 $42.44 $42.43 3,100
09:36 AM $42.43 Up $0.06 $42.44 $42.38 6,900
09:35 AM $42.37 Up $0.05 $42.38 $42.30 9,600
09:34 AM $42.32 Down $ -0.06 $42.36 $42.30 10,100
09:33 AM $42.38 Down $ -0.03 $42.43 $42.37 5,200
09:32 AM $42.41 Up $0.00 $42.47 $42.41 5,800
09:31 AM $42.41 Up $0.01 $42.45 $42.39 4,700
09:30 AM $42.40 Down $ -0.08 $42.53 $42.36 33,500
Previous close $42.48

One month history

Date Closing Opening High Low Volume
18-07-2025 $42.27 $42.46 $42.46 $42.25 475,400
17-07-2025 $42.48 $42.25 $42.61 $42.14 2,310,600
16-07-2025 $41.69 $41.40 $41.78 $41.32 1,759,500
15-07-2025 $41.49 $41.75 $41.76 $41.49 1,738,200
14-07-2025 $41.74 $41.81 $41.97 $41.68 2,946,000
11-07-2025 $41.71 $41.53 $41.81 $41.47 2,551,700
10-07-2025 $41.99 $42.17 $42.27 $41.87 3,685,500
09-07-2025 $41.73 $42.04 $42.06 $41.71 3,537,300
08-07-2025 $41.74 $42.00 $42.04 $41.71 6,968,900
07-07-2025 $41.85 $42.41 $42.42 $41.84 6,224,200
04-07-2025 $42.79 $42.74 $42.79 $42.66 3,653,100
03-07-2025 $42.85 $43.24 $43.29 $42.81 1,772,000
02-07-2025 $42.74 $43.01 $43.04 $42.69 3,337,500
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
Graphs are not available, please refer to the detailed table
Back to top