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