Print

Quotes and Market Data

Find a quote

MANULIFE FIN

42.34 Down -1.40 (-3.31 %)

Delayed : 2025/06/16 04:01:36

  • Previous close $43.74
  • Opening $43.55
  • Price Ask $42.28
  • Price Bid $42.28
  • Size Bid 5
  • Size Ask 3
  • Today High $43.55
  • Today Low $42.29
  • 52 Weeks High $46.42
  • 52 Weeks Low $32.87
  • Volume 8,624,574

Intraday history

Hour Last Change High Low Volume
04:00 PM $42.34 Up $0.01 $42.34 $42.34 4,710,300
03:59 PM $42.33 Up $0.02 $42.35 $42.30 147,100
03:58 PM $42.31 Up $0.00 $42.33 $42.30 62,600
03:57 PM $42.31 Down $ -0.03 $42.34 $42.29 75,800
03:56 PM $42.34 Down $ -0.04 $42.39 $42.32 107,100
03:55 PM $42.38 Down $ -0.03 $42.41 $42.37 131,300
03:54 PM $42.41 Up $0.01 $42.42 $42.39 45,100
03:53 PM $42.40 Down $ -0.04 $42.44 $42.39 39,700
03:52 PM $42.44 Down $ -0.02 $42.46 $42.43 31,600
03:51 PM $42.45 Down $ -0.04 $42.51 $42.45 38,100
03:50 PM $42.49 Up $0.01 $42.50 $42.48 10,500
03:49 PM $42.49 Down $ -0.02 $42.52 $42.49 14,500
03:48 PM $42.51 Up $0.03 $42.51 $42.48 11,700
03:47 PM $42.48 Down $ -0.01 $42.49 $42.48 10,000
03:46 PM $42.49 Up $0.01 $42.50 $42.48 6,000
03:45 PM $42.48 Down $ -0.05 $42.54 $42.48 13,400
03:44 PM $42.53 Down $0.00 $42.54 $42.53 21,800
03:43 PM $42.54 Down $ -0.01 $42.54 $42.54 10,400
03:42 PM $42.55 Down $ -0.02 $42.56 $42.54 5,100
03:41 PM $42.56 Down $ -0.01 $42.57 $42.56 7,000
03:40 PM $42.57 Down $ -0.01 $42.58 $42.55 13,900
03:39 PM $42.58 Down $ -0.02 $42.58 $42.58 2,100
03:38 PM $42.59 Up $0.01 $42.60 $42.58 9,500
03:37 PM $42.59 Down $ -0.01 $42.59 $42.59 8,500
03:36 PM $42.59 Up $0.01 $42.59 $42.57 11,500
03:35 PM $42.58 Up $0.05 $42.58 $42.54 10,000
03:34 PM $42.53 Up $0.00 $42.53 $42.52 8,800
03:33 PM $42.53 Up $0.01 $42.53 $42.52 3,700
03:32 PM $42.53 Down $ -0.01 $42.53 $42.52 6,000
03:31 PM $42.53 Up $0.01 $42.53 $42.52 4,200
03:30 PM $42.53 Up $0.00 $42.53 $42.52 10,000
03:29 PM $42.52 Up $0.00 $42.52 $42.51 11,700
03:28 PM $42.52 Up $0.01 $42.53 $42.51 4,900
03:27 PM $42.51 Down $ -0.01 $42.51 $42.51 700
03:26 PM $42.52 Down $ -0.02 $42.54 $42.52 7,700
03:25 PM $42.53 Down $ -0.02 $42.54 $42.53 8,600
03:24 PM $42.55 Up $0.00 $42.55 $42.55 1,000
03:23 PM $42.55 Down $ -0.02 $42.55 $42.55 1,900
03:22 PM $42.56 Down $ -0.01 $42.56 $42.55 9,800
03:21 PM $42.57 Up $0.01 $42.58 $42.57 6,800
03:20 PM $42.57 Up $0.02 $42.57 $42.55 10,100
03:19 PM $42.54 Down $ -0.02 $42.55 $42.53 5,400
03:18 PM $42.56 Up $0.03 $42.56 $42.54 2,200
03:17 PM $42.54 Down $ -0.02 $42.55 $42.53 10,100
03:16 PM $42.56 Down $ -0.01 $42.56 $42.56 1,500
03:15 PM $42.56 Down $0.00 $42.57 $42.55 38,800
03:14 PM $42.57 Down $ -0.01 $42.57 $42.56 5,000
03:13 PM $42.57 Up $0.02 $42.57 $42.55 27,300
03:12 PM $42.56 Up $0.02 $42.56 $42.52 13,200
03:11 PM $42.54 Down $ -0.02 $42.55 $42.54 6,700
03:10 PM $42.55 Down $ -0.01 $42.56 $42.55 4,100
03:09 PM $42.56 Up $0.01 $42.56 $42.54 6,900
03:08 PM $42.55 Up $0.01 $42.55 $42.55 100
03:07 PM $42.54 Up $0.01 $42.54 $42.53 6,600
03:06 PM $42.53 Down $0.00 $42.54 $42.53 7,100
03:05 PM $42.54 Down $ -0.01 $42.54 $42.52 5,200
03:04 PM $42.54 Up $0.01 $42.54 $42.53 3,100
03:03 PM $42.54 Up $0.03 $42.54 $42.51 3,600
03:02 PM $42.51 Down $ -0.02 $42.52 $42.51 4,200
03:01 PM $42.52 Down $ -0.02 $42.55 $42.52 4,300
03:00 PM $42.55 Up $0.01 $42.55 $42.54 4,600
02:59 PM $42.54 Up $0.00 $42.54 $42.53 9,600
02:58 PM $42.53 Up $0.02 $42.53 $42.52 2,100
02:57 PM $42.52 Down $ -0.01 $42.52 $42.51 6,800
02:56 PM $42.53 Up $0.02 $42.53 $42.51 3,800
02:55 PM $42.51 Down $ -0.03 $42.55 $42.51 14,400
02:54 PM $42.54 Up $0.01 $42.54 $42.54 1,600
02:53 PM $42.53 Up $0.02 $42.53 $42.52 2,600
02:52 PM $42.52 Up $0.00 $42.53 $42.52 3,700
02:51 PM $42.52 Up $0.03 $42.52 $42.48 7,000
02:50 PM $42.49 Down $ -0.01 $42.52 $42.49 9,100
02:49 PM $42.50 Down $ -0.01 $42.50 $42.49 3,300
02:48 PM $42.50 Up $0.00 $42.51 $42.50 3,700
02:47 PM $42.50 Down $ -0.01 $42.51 $42.48 15,300
02:46 PM $42.51 Up $0.00 $42.52 $42.51 2,700
02:45 PM $42.51 Up $0.00 $42.52 $42.50 24,700
02:44 PM $42.51 Up $0.01 $42.51 $42.49 3,700
02:43 PM $42.50 Up $0.01 $42.50 $42.49 2,100
02:42 PM $42.49 Up $0.00 $42.49 $42.47 1,300
02:41 PM $42.49 Down $ -0.02 $42.52 $42.49 7,600
02:40 PM $42.51 Up $0.07 $42.53 $42.44 12,100
02:39 PM $42.44 Up $0.00 $42.46 $42.44 2,400
02:38 PM $42.44 Down $ -0.01 $42.45 $42.42 10,900
02:37 PM $42.45 Up $0.01 $42.46 $42.44 4,800
02:36 PM $42.44 Down $ -0.04 $42.47 $42.44 10,000
02:35 PM $42.48 Up $0.01 $42.48 $42.47 9,600
02:34 PM $42.47 Up $0.00 $42.47 $42.45 5,200
02:33 PM $42.47 Up $0.01 $42.48 $42.45 12,700
02:32 PM $42.46 Down $ -0.06 $42.53 $42.46 16,600
02:31 PM $42.52 Down $ -0.06 $42.58 $42.52 10,700
02:30 PM $42.58 Up $0.00 $42.59 $42.56 6,000
02:29 PM $42.58 Up $0.02 $42.58 $42.56 14,500
02:28 PM $42.56 Down $ -0.01 $42.57 $42.56 5,200
02:27 PM $42.57 Down $ -0.03 $42.60 $42.56 6,700
02:26 PM $42.60 Down $ -0.02 $42.62 $42.60 32,600
02:25 PM $42.62 Up $0.00 $42.63 $42.62 1,700
02:24 PM $42.62 Down $ -0.01 $42.63 $42.62 2,700
02:23 PM $42.63 Up $0.01 $42.64 $42.62 4,500
02:22 PM $42.62 Up $0.00 $42.62 $42.61 9,900
02:21 PM $42.62 Down $ -0.01 $42.64 $42.62 2,900
02:20 PM $42.63 Down $ -0.02 $42.66 $42.63 11,600
02:19 PM $42.65 Up $0.00 $42.65 $42.65 2,000
02:18 PM $42.65 Up $0.00 $42.65 $42.63 4,200
02:17 PM $42.65 Up $0.02 $42.65 $42.63 2,800
02:16 PM $42.63 Down $ -0.01 $42.64 $42.63 3,500
02:15 PM $42.64 Down $ -0.04 $42.67 $42.63 22,500
02:14 PM $42.68 Down $ -0.01 $42.70 $42.68 8,100
02:13 PM $42.69 Down $ -0.01 $42.69 $42.68 4,900
02:12 PM $42.70 Up $0.02 $42.70 $42.68 2,200
02:11 PM $42.68 Up $0.02 $42.68 $42.66 10,900
02:10 PM $42.66 Up $0.00 $42.66 $42.66 2,400
02:09 PM $42.66 Up $0.01 $42.66 $42.66 7,100
02:08 PM $42.65 Up $0.00 $42.65 $42.65 1,400
02:07 PM $42.65 Down $ -0.02 $42.66 $42.65 3,800
02:06 PM $42.67 Down $ -0.01 $42.68 $42.67 4,000
02:05 PM $42.67 Down $ -0.02 $42.71 $42.67 5,800
02:04 PM $42.69 Down $ -0.01 $42.69 $42.66 7,400
02:03 PM $42.70 Down $ -0.02 $42.71 $42.70 4,400
02:02 PM $42.72 Up $0.00 $42.72 $42.72 100
02:01 PM $42.72 Up $0.01 $42.72 $42.72 2,000
02:00 PM $42.71 Up $0.01 $42.71 $42.68 5,000
01:58 PM $42.70 Down $ -0.01 $42.70 $42.70 1,400
01:58 PM $42.70 Up $0.00 $42.70 $42.70 0
01:57 PM $42.71 Up $0.01 $42.71 $42.70 1,300
01:56 PM $42.71 Up $0.00 $42.71 $42.70 1,300
01:55 PM $42.70 Down $ -0.02 $42.72 $42.70 4,400
01:54 PM $42.72 Up $0.00 $42.72 $42.72 1,600
01:53 PM $42.72 Up $0.00 $42.72 $42.72 1,300
01:52 PM $42.72 Up $0.01 $42.73 $42.72 2,500
01:51 PM $42.71 Down $ -0.02 $42.73 $42.71 7,700
01:50 PM $42.73 Up $0.03 $42.73 $42.71 2,100
01:49 PM $42.70 Up $0.00 $42.70 $42.70 400
01:48 PM $42.70 Up $0.01 $42.70 $42.70 300
01:47 PM $42.69 Up $0.00 $42.69 $42.69 2,300
01:46 PM $42.69 Down $ -0.01 $42.69 $42.68 2,400
01:45 PM $42.70 Up $0.01 $42.70 $42.69 1,300
01:44 PM $42.69 Up $0.01 $42.69 $42.67 4,000
01:43 PM $42.68 Down $ -0.03 $42.70 $42.68 5,600
01:42 PM $42.71 Up $0.02 $42.71 $42.69 4,100
01:41 PM $42.69 Up $0.02 $42.69 $42.67 6,200
01:40 PM $42.67 Up $0.02 $42.67 $42.65 1,800
01:39 PM $42.66 Up $0.01 $42.66 $42.65 2,800
01:38 PM $42.65 Up $0.01 $42.66 $42.64 5,800
01:37 PM $42.64 Down $ -0.04 $42.68 $42.63 14,500
01:36 PM $42.68 Up $0.00 $42.69 $42.68 4,000
01:35 PM $42.68 Up $0.00 $42.68 $42.68 2,000
01:34 PM $42.68 Down $ -0.02 $42.70 $42.68 9,100
01:33 PM $42.70 Up $0.01 $42.70 $42.70 1,900
01:32 PM $42.70 Down $ -0.02 $42.72 $42.69 8,700
01:31 PM $42.72 Up $0.00 $42.72 $42.71 2,400
01:30 PM $42.72 Up $0.03 $42.72 $42.69 5,000
01:28 PM $42.69 Up $0.00 $42.69 $42.69 8,500
01:28 PM $42.69 Up $0.00 $42.69 $42.69 0
01:27 PM $42.69 Down $ -0.02 $42.70 $42.69 16,500
01:26 PM $42.71 Up $0.00 $42.71 $42.71 100
01:25 PM $42.71 Down $ -0.01 $42.71 $42.71 7,200
01:24 PM $42.72 Up $0.00 $42.72 $42.72 2,400
01:23 PM $42.72 Down $0.00 $42.72 $42.72 6,800
01:22 PM $42.72 Down $ -0.02 $42.74 $42.72 6,900
01:21 PM $42.74 Down $ -0.01 $42.76 $42.73 12,000
01:20 PM $42.75 Up $0.01 $42.75 $42.74 6,600
01:19 PM $42.74 Down $0.00 $42.74 $42.74 400
01:18 PM $42.75 Down $ -0.01 $42.75 $42.74 3,600
01:17 PM $42.75 Up $0.01 $42.75 $42.74 6,300
01:16 PM $42.75 Down $ -0.02 $42.77 $42.74 11,600
01:15 PM $42.77 Down $ -0.02 $42.78 $42.77 3,100
01:14 PM $42.79 Down $ -0.01 $42.79 $42.78 2,400
01:13 PM $42.80 Up $0.00 $42.80 $42.80 2,600
01:12 PM $42.80 Up $0.01 $42.80 $42.79 1,800
01:11 PM $42.79 Down $ -0.01 $42.80 $42.79 3,700
01:10 PM $42.80 Down $ -0.02 $42.82 $42.80 21,900
01:07 PM $42.82 Down $ -0.02 $42.83 $42.82 14,300
01:07 PM $42.82 Up $0.00 $42.83 $42.82 0
01:07 PM $42.82 Up $0.00 $42.83 $42.82 0
01:06 PM $42.84 Up $0.01 $42.84 $42.84 600
01:05 PM $42.83 Up $0.00 $42.83 $42.83 600
01:04 PM $42.83 Up $0.00 $42.83 $42.82 5,500
01:03 PM $42.83 Down $ -0.01 $42.84 $42.83 8,700
01:02 PM $42.84 Up $0.01 $42.84 $42.84 100
01:01 PM $42.84 Up $0.00 $42.84 $42.84 100
01:00 PM $42.84 Down $ -0.01 $42.84 $42.84 600
12:59 PM $42.84 Up $0.00 $42.85 $42.84 2,000
12:58 PM $42.84 Down $ -0.01 $42.86 $42.84 10,500
12:57 PM $42.85 Up $0.00 $42.85 $42.85 1,100
12:56 PM $42.85 Up $0.01 $42.85 $42.85 100
12:55 PM $42.84 Up $0.00 $42.84 $42.84 2,800
12:54 PM $42.84 Up $0.01 $42.84 $42.84 400
12:53 PM $42.84 Up $0.02 $42.85 $42.83 2,000
12:52 PM $42.82 Up $0.01 $42.82 $42.81 4,000
12:51 PM $42.82 Up $0.00 $42.82 $42.81 7,000
12:50 PM $42.81 Up $0.00 $42.81 $42.81 4,900
12:49 PM $42.81 Down $ -0.01 $42.81 $42.81 1,300
12:48 PM $42.82 Up $0.01 $42.82 $42.81 1,100
12:47 PM $42.81 Up $0.00 $42.81 $42.81 1,700
12:46 PM $42.81 Up $0.00 $42.81 $42.81 3,000
12:45 PM $42.81 Down $ -0.02 $42.83 $42.80 12,600
12:44 PM $42.83 Up $0.00 $42.84 $42.83 4,000
12:43 PM $42.83 Down $ -0.01 $42.84 $42.83 5,500
12:42 PM $42.84 Down $ -0.01 $42.85 $42.84 2,300
12:41 PM $42.85 Up $0.00 $42.85 $42.85 2,800
12:40 PM $42.85 Down $ -0.01 $42.86 $42.85 2,500
12:39 PM $42.86 Up $0.00 $42.86 $42.86 1,800
12:38 PM $42.86 Down $ -0.01 $42.87 $42.86 1,900
12:37 PM $42.87 Down $0.00 $42.87 $42.87 1,800
12:36 PM $42.87 Down $ -0.01 $42.87 $42.87 2,900
12:35 PM $42.88 Up $0.01 $42.88 $42.88 200
12:34 PM $42.87 Up $0.00 $42.88 $42.87 1,400
12:33 PM $42.87 Up $0.00 $42.87 $42.87 400
12:32 PM $42.87 Up $0.00 $42.88 $42.87 200
12:31 PM $42.87 Up $0.03 $42.87 $42.84 6,600
12:30 PM $42.84 Up $0.00 $42.84 $42.84 8,000
12:29 PM $42.84 Up $0.00 $42.84 $42.84 1,900
12:28 PM $42.84 Up $0.00 $42.84 $42.84 3,800
12:27 PM $42.84 Down $ -0.02 $42.85 $42.84 6,900
12:26 PM $42.86 Down $ -0.02 $42.87 $42.86 2,800
12:25 PM $42.88 Down $ -0.01 $42.89 $42.88 2,200
12:24 PM $42.89 Up $0.00 $42.90 $42.89 1,800
12:23 PM $42.89 Down $ -0.02 $42.91 $42.89 5,500
12:22 PM $42.91 Down $ -0.02 $42.94 $42.91 14,200
12:21 PM $42.93 Up $0.06 $42.93 $42.87 13,300
12:20 PM $42.87 Up $0.00 $42.87 $42.86 700
12:19 PM $42.87 Down $0.00 $42.87 $42.87 500
12:18 PM $42.87 Up $0.00 $42.87 $42.87 700
12:17 PM $42.87 Up $0.00 $42.87 $42.87 3,700
12:16 PM $42.87 Up $0.02 $42.87 $42.86 1,400
12:15 PM $42.85 Down $ -0.02 $42.87 $42.85 13,200
12:14 PM $42.87 Up $0.00 $42.87 $42.87 200
12:13 PM $42.87 Down $0.00 $42.87 $42.87 1,200
12:12 PM $42.87 Up $0.00 $42.87 $42.87 200
12:11 PM $42.87 Up $0.02 $42.87 $42.86 11,300
12:10 PM $42.86 Up $0.00 $42.86 $42.86 3,200
12:09 PM $42.86 Down $ -0.01 $42.87 $42.85 12,800
12:08 PM $42.87 Up $0.01 $42.87 $42.86 7,000
12:07 PM $42.86 Up $0.00 $42.86 $42.86 3,800
12:06 PM $42.86 Up $0.00 $42.86 $42.85 9,500
12:05 PM $42.85 Up $0.01 $42.85 $42.85 2,600
12:04 PM $42.84 Down $ -0.02 $42.85 $42.84 6,600
12:03 PM $42.86 Up $0.01 $42.86 $42.86 500
12:02 PM $42.85 Down $0.00 $42.86 $42.85 4,100
12:01 PM $42.86 Down $ -0.01 $42.86 $42.85 5,000
12:00 PM $42.86 Up $0.01 $42.86 $42.86 200
11:59 AM $42.85 Up $0.00 $42.85 $42.85 900
11:58 AM $42.85 Up $0.00 $42.86 $42.85 3,900
11:57 AM $42.85 Up $0.00 $42.85 $42.85 16,400
11:56 AM $42.85 Up $0.01 $42.85 $42.83 11,400
11:55 AM $42.84 Down $ -0.01 $42.86 $42.84 9,500
11:54 AM $42.86 Up $0.00 $42.86 $42.86 1,800
11:53 AM $42.85 Up $0.01 $42.86 $42.84 3,300
11:52 AM $42.85 Down $ -0.01 $42.86 $42.84 2,500
11:51 AM $42.86 Up $0.00 $42.86 $42.84 1,900
11:50 AM $42.85 Up $0.00 $42.86 $42.85 2,100
11:49 AM $42.85 Up $0.00 $42.85 $42.85 2,500
11:48 AM $42.85 Down $ -0.02 $42.87 $42.85 13,400
11:47 AM $42.87 Up $0.02 $42.87 $42.84 6,800
11:46 AM $42.85 Down $ -0.02 $42.87 $42.85 16,100
11:45 AM $42.87 Up $0.01 $42.88 $42.87 38,900
11:44 AM $42.86 Up $0.01 $42.86 $42.85 15,000
11:43 AM $42.86 Down $ -0.01 $42.86 $42.85 8,600
11:42 AM $42.86 Up $0.01 $42.87 $42.85 32,400
11:41 AM $42.86 Up $0.00 $42.86 $42.86 4,100
11:40 AM $42.86 Up $0.00 $42.86 $42.85 9,800
11:39 AM $42.86 Down $ -0.01 $42.86 $42.85 14,600
11:38 AM $42.86 Up $0.00 $42.86 $42.86 600
11:37 AM $42.86 Up $0.01 $42.86 $42.85 22,300
11:36 AM $42.85 Up $0.01 $42.85 $42.84 500
11:35 AM $42.84 Down $0.00 $42.84 $42.83 11,700
11:34 AM $42.85 Up $0.00 $42.85 $42.85 600
11:33 AM $42.84 Up $0.00 $42.85 $42.84 5,400
11:32 AM $42.84 Down $ -0.02 $42.86 $42.84 37,600
11:31 AM $42.86 Up $0.02 $42.88 $42.85 42,800
11:30 AM $42.85 Up $0.00 $42.86 $42.85 11,800
11:29 AM $42.85 Down $ -0.01 $42.86 $42.85 10,100
11:28 AM $42.85 Up $0.01 $42.85 $42.84 3,300
11:27 AM $42.85 Down $ -0.01 $42.87 $42.85 36,700
11:26 AM $42.85 Up $0.01 $42.85 $42.85 800
11:25 AM $42.84 Up $0.00 $42.85 $42.84 3,100
11:24 AM $42.84 Up $0.00 $42.86 $42.84 10,600
11:23 AM $42.84 Down $ -0.03 $42.87 $42.84 19,800
11:22 AM $42.87 Up $0.01 $42.87 $42.84 11,900
11:21 AM $42.86 Up $0.00 $42.87 $42.86 1,500
11:20 AM $42.86 Down $ -0.01 $42.88 $42.85 19,700
11:19 AM $42.87 Up $0.01 $42.87 $42.86 16,200
11:18 AM $42.86 Up $0.01 $42.86 $42.85 7,100
11:17 AM $42.85 Down $ -0.01 $42.87 $42.85 7,600
11:16 AM $42.86 Up $0.00 $42.87 $42.86 1,000
11:15 AM $42.86 Up $0.01 $42.88 $42.85 19,900
11:14 AM $42.86 Up $0.00 $42.86 $42.84 2,700
11:13 AM $42.85 Down $ -0.01 $42.87 $42.85 10,300
11:12 AM $42.86 Up $0.01 $42.87 $42.85 6,200
11:11 AM $42.86 Up $0.01 $42.86 $42.84 5,600
11:10 AM $42.85 Down $ -0.02 $42.88 $42.85 6,200
11:09 AM $42.86 Up $0.00 $42.87 $42.85 3,600
11:08 AM $42.86 Down $ -0.01 $42.87 $42.83 24,500
11:07 AM $42.87 Down $ -0.01 $42.88 $42.87 6,200
11:06 AM $42.88 Up $0.00 $42.88 $42.87 5,600
11:05 AM $42.88 Up $0.01 $42.88 $42.85 11,900
11:04 AM $42.87 Down $ -0.05 $42.92 $42.87 10,800
11:03 AM $42.92 Up $0.00 $42.92 $42.90 7,900
11:02 AM $42.92 Up $0.01 $42.92 $42.91 3,400
11:01 AM $42.91 Up $0.00 $42.92 $42.90 27,200
11:00 AM $42.91 Down $ -0.01 $42.92 $42.91 5,200
10:59 AM $42.92 Up $0.02 $42.94 $42.90 6,300
10:58 AM $42.89 Up $0.06 $42.89 $42.81 13,900
10:57 AM $42.83 Up $0.00 $42.83 $42.81 10,400
10:56 AM $42.83 Down $ -0.01 $42.84 $42.82 11,100
10:55 AM $42.84 Down $ -0.01 $42.86 $42.84 15,800
10:54 AM $42.85 Up $0.02 $42.85 $42.82 11,100
10:53 AM $42.83 Up $0.02 $42.83 $42.82 8,000
10:52 AM $42.82 Down $ -0.01 $42.85 $42.82 18,800
10:51 AM $42.83 Up $0.01 $42.83 $42.82 6,600
10:50 AM $42.82 Up $0.02 $42.82 $42.80 4,400
10:49 AM $42.81 Up $0.02 $42.81 $42.78 5,600
10:48 AM $42.78 Down $ -0.03 $42.82 $42.78 4,800
10:47 AM $42.81 Up $0.00 $42.83 $42.81 5,500
10:46 AM $42.81 Up $0.01 $42.83 $42.81 4,500
10:45 AM $42.81 Up $0.01 $42.81 $42.79 5,500
10:44 AM $42.80 Down $ -0.02 $42.81 $42.79 6,100
10:43 AM $42.81 Up $0.01 $42.82 $42.80 10,600
10:42 AM $42.80 Down $ -0.04 $42.85 $42.80 13,200
10:41 AM $42.84 Down $ -0.01 $42.85 $42.84 6,100
10:40 AM $42.85 Up $0.02 $42.85 $42.83 12,200
10:39 AM $42.83 Up $0.03 $42.83 $42.80 12,200
10:38 AM $42.80 Up $0.02 $42.81 $42.78 4,300
10:37 AM $42.78 Up $0.01 $42.78 $42.76 8,800
10:36 AM $42.77 Down $ -0.01 $42.78 $42.76 11,500
10:35 AM $42.78 Up $0.00 $42.80 $42.76 12,300
10:34 AM $42.78 Up $0.03 $42.78 $42.75 3,300
10:33 AM $42.75 Up $0.00 $42.76 $42.75 7,200
10:32 AM $42.75 Up $0.01 $42.75 $42.73 3,800
10:31 AM $42.74 Down $ -0.02 $42.75 $42.74 6,000
10:30 AM $42.76 Up $0.03 $42.77 $42.74 6,200
10:29 AM $42.73 Down $ -0.02 $42.74 $42.73 9,400
10:28 AM $42.75 Down $ -0.03 $42.77 $42.72 21,900
10:27 AM $42.78 Up $0.01 $42.78 $42.76 7,300
10:26 AM $42.77 Down $ -0.01 $42.79 $42.76 25,600
10:25 AM $42.79 Down $ -0.01 $42.79 $42.78 10,700
10:24 AM $42.79 Up $0.00 $42.82 $42.79 13,200
10:23 AM $42.79 Up $0.02 $42.80 $42.78 11,200
10:22 AM $42.77 Down $ -0.02 $42.79 $42.76 2,700
10:21 AM $42.79 Up $0.00 $42.80 $42.78 5,200
10:20 AM $42.79 Down $ -0.02 $42.81 $42.79 16,900
10:19 AM $42.81 Up $0.01 $42.82 $42.80 15,800
10:18 AM $42.81 Up $0.00 $42.83 $42.80 13,500
10:17 AM $42.81 Down $ -0.01 $42.82 $42.79 20,800
10:16 AM $42.81 Down $ -0.01 $42.82 $42.80 12,800
10:15 AM $42.82 Down $ -0.02 $42.83 $42.81 15,500
10:14 AM $42.84 Down $ -0.01 $42.85 $42.81 30,000
10:13 AM $42.85 Up $0.00 $42.86 $42.84 14,000
10:12 AM $42.84 Down $ -0.01 $42.86 $42.82 8,400
10:11 AM $42.85 Up $0.01 $42.86 $42.83 16,300
10:10 AM $42.84 Down $ -0.02 $42.88 $42.83 19,600
10:09 AM $42.86 Up $0.03 $42.86 $42.84 10,500
10:08 AM $42.83 Down $ -0.05 $42.88 $42.83 21,200
10:07 AM $42.88 Down $ -0.05 $42.94 $42.88 13,700
10:06 AM $42.93 Up $0.06 $42.93 $42.87 5,400
10:05 AM $42.87 Up $0.00 $42.88 $42.87 4,700
10:04 AM $42.87 Down $ -0.03 $42.90 $42.86 17,900
10:03 AM $42.90 Up $0.04 $42.91 $42.87 6,400
10:02 AM $42.86 Down $ -0.04 $42.88 $42.84 18,900
10:01 AM $42.90 Up $0.03 $42.90 $42.86 4,400
10:00 AM $42.87 Up $0.01 $42.93 $42.85 21,200
09:59 AM $42.86 Down $ -0.03 $42.90 $42.85 5,700
09:58 AM $42.89 Down $ -0.03 $42.92 $42.88 17,000
09:57 AM $42.93 Down $ -0.08 $42.99 $42.92 12,800
09:56 AM $43.00 Down $ -0.03 $43.03 $42.96 50,400
09:55 AM $43.03 Up $0.00 $43.04 $43.02 12,100
09:54 AM $43.03 Up $0.01 $43.04 $43.01 15,400
09:53 AM $43.02 Down $ -0.04 $43.06 $43.01 11,200
09:52 AM $43.06 Down $ -0.01 $43.07 $43.06 2,300
09:51 AM $43.07 Up $0.02 $43.10 $43.06 7,300
09:50 AM $43.05 Down $ -0.01 $43.07 $43.02 10,900
09:49 AM $43.06 Up $0.03 $43.06 $43.02 9,000
09:48 AM $43.03 Down $ -0.05 $43.07 $43.01 18,100
09:47 AM $43.08 Down $ -0.05 $43.14 $43.07 19,800
09:46 AM $43.13 Up $0.06 $43.14 $43.07 15,000
09:45 AM $43.07 Down $ -0.02 $43.08 $43.04 6,500
09:44 AM $43.09 Down $ -0.01 $43.12 $43.08 19,400
09:43 AM $43.10 Down $ -0.05 $43.15 $43.10 5,100
09:42 AM $43.15 Up $0.00 $43.21 $43.15 12,300
09:41 AM $43.15 Down $ -0.02 $43.17 $43.14 9,800
09:40 AM $43.17 Down $ -0.05 $43.22 $43.13 7,900
09:39 AM $43.22 Down $ -0.03 $43.26 $43.21 5,800
09:38 AM $43.25 Up $0.01 $43.30 $43.24 11,600
09:37 AM $43.24 Down $ -0.02 $43.27 $43.21 20,000
09:36 AM $43.26 Up $0.04 $43.28 $43.22 3,100
09:35 AM $43.22 Up $0.03 $43.24 $43.17 4,200
09:34 AM $43.19 Up $0.04 $43.20 $43.12 12,200
09:33 AM $43.15 Down $ -0.13 $43.28 $43.13 29,900
09:32 AM $43.28 Down $ -0.04 $43.33 $43.27 38,100
09:31 AM $43.32 Down $ -0.07 $43.46 $43.32 37,500
09:30 AM $43.39 Down $ -0.35 $43.55 $43.35 111,100
Previous close $43.74

One month history

Date Closing Opening High Low Volume
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 7,647,400
05-06-2025 $43.83 $43.94 $44.06 $43.74 5,506,200
04-06-2025 $43.73 $43.53 $43.78 $43.51 5,959,200
03-06-2025 $43.86 $43.78 $43.92 $43.74 9,896,900
02-06-2025 $43.79 $43.46 $43.84 $43.37 7,374,000
30-05-2025 $43.70 $43.81 $43.86 $43.50 8,494,000
29-05-2025 $43.83 $43.76 $43.92 $43.67 10,085,700
28-05-2025 $43.61 $43.46 $43.78 $43.46 8,470,600
27-05-2025 $43.92 $43.81 $44.00 $43.76 10,173,000
26-05-2025 $43.22 $43.45 $43.50 $43.20 475,800
23-05-2025 $42.83 $42.76 $42.95 $42.71 8,126,600
22-05-2025 $42.94 $42.83 $43.09 $42.71 10,415,100
21-05-2025 $42.68 $43.12 $43.28 $42.66 5,574,200
20-05-2025 $44.27 $44.57 $44.58 $44.26 7,337,300
16-05-2025 $44.77 $44.84 $44.99 $44.73 9,185,000
15-05-2025 $44.53 $44.54 $44.69 $44.46 11,701,200
14-05-2025 $44.38 $44.23 $44.38 $43.98 9,931,000
13-05-2025 $44.28 $44.63 $44.63 $44.26 7,009,200
12-05-2025 $44.22 $44.34 $44.76 $44.18 13,734,400
09-05-2025 $42.88 $43.06 $43.07 $42.67 10,079,100
08-05-2025 $43.40 $43.37 $43.79 $43.27 9,740,300
07-05-2025 $43.43 $43.32 $43.45 $43.10 8,823,300
06-05-2025 $43.09 $43.02 $43.17 $42.79 10,527,800
05-05-2025 $43.25 $43.40 $43.65 $43.24 10,199,400
02-05-2025 $43.57 $43.58 $43.69 $43.24 4,269,100
Graphs are not available, please refer to the detailed table
Back to top