Quotes and Market Data
Find a quote
Manulife Financial Corp
31.95 Up 0.21 (0.66 %)
Delayed : 2025/05/14 20:00:00
- Previous close $31.74
- Opening $31.76
- Price Ask $31.74
- Price Bid $31.74
- Size Bid 1
- Size Ask 1
- Today High $32.00
- Today Low $31.48
- 52 Weeks High $33.07
- 52 Weeks Low $23.30
- Volume 2,861,939
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $31.74 | Down $ -0.01 | $31.76 | $31.74 | 137,590 |
| 03:59 PM | $31.75 | Up $0.02 | $31.75 | $31.73 | 106,952 |
| 03:58 PM | $31.73 | Down $ -0.01 | $31.74 | $31.72 | 44,782 |
| 03:57 PM | $31.74 | Up $0.00 | $31.74 | $31.73 | 12,915 |
| 03:56 PM | $31.74 | Up $0.00 | $31.74 | $31.73 | 23,322 |
| 03:55 PM | $31.73 | Up $0.00 | $31.74 | $31.71 | 36,348 |
| 03:54 PM | $31.73 | Down $ -0.01 | $31.75 | $31.73 | 14,311 |
| 03:53 PM | $31.74 | Up $0.01 | $31.74 | $31.73 | 7,918 |
| 03:52 PM | $31.73 | Down $0.00 | $31.74 | $31.72 | 4,350 |
| 03:51 PM | $31.74 | Up $0.00 | $31.75 | $31.73 | 9,155 |
| 03:50 PM | $31.74 | Up $0.07 | $31.75 | $31.67 | 50,592 |
| 03:49 PM | $31.67 | Up $0.02 | $31.67 | $31.64 | 6,439 |
| 03:48 PM | $31.64 | Up $0.00 | $31.65 | $31.64 | 5,220 |
| 03:47 PM | $31.64 | Down $ -0.01 | $31.65 | $31.64 | 4,116 |
| 03:46 PM | $31.65 | Up $0.00 | $31.65 | $31.65 | 200 |
| 03:45 PM | $31.65 | Up $0.00 | $31.65 | $31.64 | 7,794 |
| 03:44 PM | $31.65 | Down $ -0.01 | $31.65 | $31.65 | 2,270 |
| 03:43 PM | $31.65 | Down $0.00 | $31.65 | $31.65 | 160 |
| 03:42 PM | $31.66 | Down $0.00 | $31.66 | $31.64 | 1,350 |
| 03:41 PM | $31.66 | Up $0.00 | $31.69 | $31.66 | 8,917 |
| 03:40 PM | $31.66 | Up $0.01 | $31.66 | $31.65 | 732 |
| 03:39 PM | $31.65 | Up $0.02 | $31.65 | $31.63 | 3,600 |
| 03:38 PM | $31.63 | Down $0.00 | $31.64 | $31.63 | 3,250 |
| 03:37 PM | $31.63 | Down $ -0.02 | $31.66 | $31.63 | 2,920 |
| 03:36 PM | $31.65 | Up $0.00 | $31.66 | $31.65 | 2,709 |
| 03:35 PM | $31.65 | Up $0.00 | $31.66 | $31.65 | 3,300 |
| 03:34 PM | $31.65 | Up $0.00 | $31.65 | $31.65 | 246 |
| 03:33 PM | $31.65 | Down $0.00 | $31.65 | $31.64 | 1,521 |
| 03:32 PM | $31.65 | Up $0.00 | $31.65 | $31.65 | 727 |
| 03:31 PM | $31.65 | Up $0.01 | $31.65 | $31.64 | 961 |
| 03:30 PM | $31.64 | Up $0.01 | $31.64 | $31.63 | 2,167 |
| 03:29 PM | $31.63 | Up $0.00 | $31.63 | $31.63 | 200 |
| 03:28 PM | $31.63 | Up $0.02 | $31.63 | $31.61 | 1,481 |
| 03:27 PM | $31.61 | Down $ -0.01 | $31.61 | $31.58 | 15,470 |
| 03:26 PM | $31.62 | Down $ -0.01 | $31.64 | $31.61 | 2,850 |
| 03:25 PM | $31.63 | Down $ -0.02 | $31.64 | $31.63 | 3,725 |
| 03:24 PM | $31.65 | Up $0.00 | $31.65 | $31.63 | 819 |
| 03:23 PM | $31.64 | Down $ -0.01 | $31.65 | $31.64 | 3,100 |
| 03:22 PM | $31.65 | Up $0.00 | $31.66 | $31.65 | 2,053 |
| 03:21 PM | $31.65 | Down $ -0.02 | $31.66 | $31.65 | 2,285 |
| 03:20 PM | $31.67 | Up $0.00 | $31.67 | $31.67 | 1,676 |
| 03:19 PM | $31.67 | Up $0.00 | $31.68 | $31.67 | 1,992 |
| 03:18 PM | $31.67 | Up $0.01 | $31.69 | $31.67 | 3,201 |
| 03:17 PM | $31.67 | Up $0.00 | $31.67 | $31.67 | 650 |
| 03:16 PM | $31.67 | Up $0.02 | $31.67 | $31.65 | 6,694 |
| 03:15 PM | $31.65 | Down $0.00 | $31.65 | $31.65 | 104 |
| 03:14 PM | $31.65 | Down $ -0.01 | $31.66 | $31.65 | 1,648 |
| 03:13 PM | $31.66 | Up $0.02 | $31.66 | $31.65 | 7,325 |
| 03:12 PM | $31.65 | Up $0.00 | $31.65 | $31.65 | 450 |
| 03:11 PM | $31.64 | Down $ -0.01 | $31.64 | $31.64 | 800 |
| 03:10 PM | $31.65 | Up $0.00 | $31.66 | $31.65 | 2,634 |
| 03:09 PM | $31.65 | Up $0.00 | $31.65 | $31.65 | 300 |
| 03:08 PM | $31.65 | Down $ -0.01 | $31.66 | $31.65 | 6,727 |
| 03:06 PM | $31.66 | Up $0.02 | $31.66 | $31.66 | 100 |
| 03:06 PM | $31.66 | Up $0.00 | $31.66 | $31.66 | 0 |
| 03:05 PM | $31.64 | Down $ -0.01 | $31.65 | $31.64 | 4,030 |
| 03:04 PM | $31.65 | Up $0.00 | $31.66 | $31.65 | 3,390 |
| 03:03 PM | $31.65 | Up $0.01 | $31.65 | $31.64 | 1,300 |
| 03:01 PM | $31.64 | Down $0.00 | $31.64 | $31.63 | 2,778 |
| 03:01 PM | $31.64 | Up $0.00 | $31.64 | $31.63 | 0 |
| 03:00 PM | $31.64 | Up $0.02 | $31.64 | $31.63 | 500 |
| 02:59 PM | $31.63 | Up $0.00 | $31.63 | $31.62 | 3,600 |
| 02:58 PM | $31.63 | Up $0.00 | $31.63 | $31.62 | 2,079 |
| 02:57 PM | $31.62 | Up $0.02 | $31.62 | $31.60 | 4,351 |
| 02:56 PM | $31.61 | Up $0.00 | $31.61 | $31.61 | 700 |
| 02:55 PM | $31.61 | Up $0.00 | $31.61 | $31.61 | 100 |
| 02:54 PM | $31.60 | Up $0.01 | $31.60 | $31.60 | 1,224 |
| 02:53 PM | $31.60 | Up $0.00 | $31.60 | $31.60 | 750 |
| 02:52 PM | $31.59 | Up $0.00 | $31.60 | $31.59 | 2,261 |
| 02:51 PM | $31.59 | Up $0.00 | $31.59 | $31.59 | 500 |
| 02:50 PM | $31.59 | Down $0.00 | $31.59 | $31.59 | 300 |
| 02:49 PM | $31.59 | Up $0.04 | $31.59 | $31.56 | 1,838 |
| 02:48 PM | $31.55 | Up $0.00 | $31.55 | $31.55 | 100 |
| 02:47 PM | $31.55 | Down $0.00 | $31.56 | $31.55 | 1,318 |
| 02:46 PM | $31.56 | Up $0.00 | $31.56 | $31.55 | 3,998 |
| 02:45 PM | $31.55 | Up $0.00 | $31.56 | $31.55 | 1,027 |
| 02:44 PM | $31.55 | Down $ -0.01 | $31.56 | $31.55 | 1,414 |
| 02:43 PM | $31.56 | Up $0.02 | $31.56 | $31.55 | 2,000 |
| 02:42 PM | $31.54 | Up $0.00 | $31.54 | $31.54 | 200 |
| 02:41 PM | $31.54 | Up $0.00 | $31.54 | $31.54 | 431 |
| 02:40 PM | $31.54 | Up $0.01 | $31.54 | $31.54 | 7,004 |
| 02:39 PM | $31.53 | Up $0.00 | $31.54 | $31.53 | 2,540 |
| 02:38 PM | $31.53 | Down $0.00 | $31.54 | $31.53 | 1,444 |
| 02:37 PM | $31.54 | Up $0.00 | $31.54 | $31.54 | 707 |
| 02:36 PM | $31.53 | Up $0.01 | $31.54 | $31.53 | 2,047 |
| 02:35 PM | $31.52 | Down $ -0.03 | $31.54 | $31.52 | 3,546 |
| 02:34 PM | $31.55 | Up $0.03 | $31.55 | $31.51 | 31,172 |
| 02:33 PM | $31.52 | Down $ -0.01 | $31.52 | $31.51 | 1,652 |
| 02:32 PM | $31.53 | Up $0.00 | $31.53 | $31.53 | 275 |
| 02:31 PM | $31.53 | Up $0.00 | $31.53 | $31.53 | 688 |
| 02:30 PM | $31.53 | Up $0.02 | $31.53 | $31.52 | 742 |
| 02:29 PM | $31.51 | Down $ -0.01 | $31.52 | $31.51 | 2,500 |
| 02:28 PM | $31.51 | Down $ -0.02 | $31.52 | $31.51 | 1,000 |
| 02:27 PM | $31.53 | Up $0.00 | $31.53 | $31.53 | 500 |
| 02:26 PM | $31.53 | Down $0.00 | $31.53 | $31.53 | 625 |
| 02:25 PM | $31.54 | Down $ -0.03 | $31.56 | $31.54 | 5,557 |
| 02:24 PM | $31.57 | Down $0.00 | $31.57 | $31.57 | 1,100 |
| 02:23 PM | $31.57 | Up $0.00 | $31.57 | $31.57 | 100 |
| 02:22 PM | $31.57 | Up $0.00 | $31.57 | $31.56 | 947 |
| 02:21 PM | $31.57 | Down $0.00 | $31.57 | $31.57 | 100 |
| 02:19 PM | $31.57 | Up $0.02 | $31.58 | $31.56 | 3,769 |
| 02:19 PM | $31.57 | Up $0.00 | $31.58 | $31.56 | 0 |
| 02:18 PM | $31.55 | Up $0.00 | $31.55 | $31.55 | 100 |
| 02:17 PM | $31.55 | Up $0.00 | $31.55 | $31.55 | 290 |
| 02:16 PM | $31.55 | Down $ -0.01 | $31.56 | $31.55 | 1,369 |
| 02:15 PM | $31.56 | Up $0.01 | $31.56 | $31.56 | 1,284 |
| 02:14 PM | $31.55 | Down $ -0.01 | $31.56 | $31.55 | 1,681 |
| 02:13 PM | $31.56 | Down $0.00 | $31.56 | $31.56 | 100 |
| 02:12 PM | $31.56 | Up $0.00 | $31.57 | $31.56 | 1,136 |
| 02:11 PM | $31.56 | Up $0.01 | $31.56 | $31.55 | 921 |
| 02:09 PM | $31.55 | Up $0.00 | $31.55 | $31.55 | 500 |
| 02:09 PM | $31.55 | Up $0.00 | $31.55 | $31.55 | 0 |
| 02:08 PM | $31.55 | Down $0.00 | $31.55 | $31.55 | 1,303 |
| 02:07 PM | $31.56 | Up $0.02 | $31.56 | $31.54 | 1,660 |
| 02:06 PM | $31.54 | Up $0.01 | $31.55 | $31.53 | 4,495 |
| 02:05 PM | $31.53 | Up $0.02 | $31.53 | $31.51 | 12,657 |
| 02:04 PM | $31.51 | Up $0.02 | $31.51 | $31.50 | 1,721 |
| 02:03 PM | $31.50 | Up $0.01 | $31.50 | $31.50 | 500 |
| 02:02 PM | $31.49 | Up $0.00 | $31.50 | $31.49 | 1,503 |
| 02:01 PM | $31.49 | Down $ -0.01 | $31.49 | $31.49 | 2,590 |
| 02:00 PM | $31.50 | Up $0.01 | $31.50 | $31.49 | 1,320 |
| 01:59 PM | $31.49 | Down $ -0.01 | $31.49 | $31.48 | 1,785 |
| 01:58 PM | $31.50 | Up $0.00 | $31.50 | $31.50 | 100 |
| 01:57 PM | $31.49 | Down $0.00 | $31.49 | $31.49 | 264 |
| 01:56 PM | $31.50 | Up $0.01 | $31.50 | $31.49 | 2,029 |
| 01:55 PM | $31.49 | Up $0.00 | $31.50 | $31.49 | 950 |
| 01:54 PM | $31.49 | Down $ -0.01 | $31.50 | $31.49 | 400 |
| 01:53 PM | $31.50 | Down $0.00 | $31.51 | $31.49 | 7,275 |
| 01:52 PM | $31.50 | Up $0.00 | $31.50 | $31.50 | 11,278 |
| 01:51 PM | $31.50 | Up $0.00 | $31.50 | $31.50 | 1,010 |
| 01:50 PM | $31.50 | Up $0.02 | $31.50 | $31.48 | 3,297 |
| 01:49 PM | $31.48 | Down $0.00 | $31.48 | $31.48 | 137 |
| 01:48 PM | $31.49 | Up $0.00 | $31.49 | $31.48 | 6,390 |
| 01:47 PM | $31.48 | Down $ -0.01 | $31.49 | $31.48 | 408 |
| 01:46 PM | $31.49 | Up $0.00 | $31.50 | $31.49 | 2,600 |
| 01:45 PM | $31.49 | Up $0.00 | $31.49 | $31.49 | 7,918 |
| 01:44 PM | $31.49 | Down $ -0.02 | $31.50 | $31.49 | 2,455 |
| 01:43 PM | $31.51 | Down $ -0.01 | $31.52 | $31.51 | 2,079 |
| 01:42 PM | $31.51 | Up $0.00 | $31.52 | $31.51 | 820 |
| 01:41 PM | $31.51 | Down $0.00 | $31.51 | $31.51 | 3,735 |
| 01:40 PM | $31.52 | Up $0.00 | $31.52 | $31.51 | 3,204 |
| 01:39 PM | $31.51 | Up $0.01 | $31.51 | $31.50 | 5,694 |
| 01:38 PM | $31.50 | Up $0.00 | $31.51 | $31.50 | 3,332 |
| 01:37 PM | $31.50 | Down $ -0.02 | $31.52 | $31.50 | 2,120 |
| 01:36 PM | $31.53 | Down $ -0.02 | $31.54 | $31.53 | 1,818 |
| 01:35 PM | $31.54 | Down $ -0.02 | $31.54 | $31.53 | 9,931 |
| 01:34 PM | $31.56 | Up $0.00 | $31.57 | $31.55 | 12,702 |
| 01:33 PM | $31.56 | Down $ -0.01 | $31.56 | $31.56 | 438 |
| 01:32 PM | $31.57 | Up $0.01 | $31.57 | $31.57 | 350 |
| 01:31 PM | $31.56 | Up $0.02 | $31.56 | $31.56 | 705 |
| 01:30 PM | $31.54 | Down $ -0.03 | $31.56 | $31.54 | 1,400 |
| 01:28 PM | $31.57 | Down $ -0.01 | $31.58 | $31.57 | 488 |
| 01:28 PM | $31.57 | Up $0.00 | $31.58 | $31.57 | 0 |
| 01:27 PM | $31.58 | Up $0.03 | $31.58 | $31.56 | 1,175 |
| 01:25 PM | $31.55 | Up $0.01 | $31.55 | $31.55 | 100 |
| 01:25 PM | $31.55 | Up $0.00 | $31.55 | $31.55 | 0 |
| 01:24 PM | $31.54 | Down $ -0.01 | $31.54 | $31.54 | 100 |
| 01:23 PM | $31.55 | Up $0.02 | $31.55 | $31.53 | 700 |
| 01:22 PM | $31.53 | Down $ -0.01 | $31.55 | $31.53 | 656 |
| 01:21 PM | $31.54 | Down $ -0.02 | $31.54 | $31.54 | 1,380 |
| 01:20 PM | $31.56 | Down $ -0.02 | $31.57 | $31.55 | 600 |
| 01:18 PM | $31.57 | Up $0.00 | $31.57 | $31.57 | 800 |
| 01:18 PM | $31.57 | Up $0.00 | $31.57 | $31.57 | 0 |
| 01:17 PM | $31.57 | Down $ -0.02 | $31.58 | $31.57 | 3,142 |
| 01:16 PM | $31.59 | Down $ -0.02 | $31.60 | $31.59 | 747 |
| 01:15 PM | $31.60 | Up $0.01 | $31.61 | $31.60 | 322 |
| 01:14 PM | $31.60 | Up $0.01 | $31.60 | $31.59 | 950 |
| 01:13 PM | $31.59 | Down $ -0.02 | $31.59 | $31.58 | 345 |
| 01:12 PM | $31.60 | Up $0.01 | $31.61 | $31.60 | 1,200 |
| 01:11 PM | $31.60 | Up $0.00 | $31.60 | $31.59 | 1,000 |
| 01:10 PM | $31.59 | Down $ -0.01 | $31.59 | $31.58 | 911 |
| 01:09 PM | $31.60 | Up $0.01 | $31.60 | $31.60 | 1,099 |
| 01:08 PM | $31.59 | Up $0.01 | $31.59 | $31.58 | 1,578 |
| 01:07 PM | $31.58 | Down $ -0.01 | $31.59 | $31.58 | 4,371 |
| 01:06 PM | $31.59 | Down $0.00 | $31.60 | $31.59 | 435 |
| 01:05 PM | $31.60 | Down $ -0.01 | $31.60 | $31.60 | 100 |
| 01:04 PM | $31.60 | Down $ -0.01 | $31.61 | $31.60 | 2,042 |
| 01:03 PM | $31.61 | Down $ -0.01 | $31.61 | $31.61 | 131 |
| 01:02 PM | $31.62 | Up $0.01 | $31.62 | $31.62 | 700 |
| 01:01 PM | $31.61 | Up $0.00 | $31.62 | $31.61 | 1,674 |
| 01:00 PM | $31.61 | Down $ -0.01 | $31.61 | $31.61 | 280 |
| 12:59 PM | $31.62 | Up $0.01 | $31.62 | $31.62 | 300 |
| 12:58 PM | $31.62 | Up $0.00 | $31.62 | $31.62 | 751 |
| 12:57 PM | $31.62 | Down $ -0.01 | $31.62 | $31.62 | 876 |
| 12:56 PM | $31.63 | Up $0.01 | $31.63 | $31.63 | 300 |
| 12:55 PM | $31.62 | Down $ -0.01 | $31.62 | $31.62 | 110 |
| 12:54 PM | $31.63 | Up $0.00 | $31.63 | $31.63 | 1,000 |
| 12:53 PM | $31.63 | Up $0.02 | $31.63 | $31.62 | 574 |
| 12:52 PM | $31.61 | Down $0.00 | $31.61 | $31.61 | 753 |
| 12:50 PM | $31.62 | Up $0.01 | $31.62 | $31.62 | 100 |
| 12:50 PM | $31.62 | Up $0.00 | $31.62 | $31.62 | 0 |
| 12:49 PM | $31.60 | Down $0.00 | $31.60 | $31.60 | 603 |
| 12:48 PM | $31.61 | Up $0.04 | $31.61 | $31.59 | 400 |
| 12:47 PM | $31.57 | Down $ -0.02 | $31.58 | $31.57 | 700 |
| 12:46 PM | $31.59 | Up $0.00 | $31.60 | $31.59 | 3,246 |
| 12:45 PM | $31.59 | Down $0.00 | $31.59 | $31.58 | 3,283 |
| 12:44 PM | $31.59 | Up $0.01 | $31.59 | $31.58 | 3,768 |
| 12:43 PM | $31.58 | Down $0.00 | $31.59 | $31.58 | 3,214 |
| 12:42 PM | $31.58 | Up $0.00 | $31.58 | $31.58 | 144 |
| 12:41 PM | $31.58 | Down $ -0.01 | $31.59 | $31.58 | 300 |
| 12:40 PM | $31.59 | Down $ -0.04 | $31.63 | $31.59 | 2,375 |
| 12:39 PM | $31.63 | Down $0.00 | $31.64 | $31.63 | 576 |
| 12:38 PM | $31.64 | Down $ -0.01 | $31.64 | $31.63 | 1,403 |
| 12:37 PM | $31.65 | Up $0.00 | $31.66 | $31.65 | 862 |
| 12:36 PM | $31.65 | Up $0.01 | $31.65 | $31.64 | 787 |
| 12:35 PM | $31.63 | Up $0.00 | $31.64 | $31.63 | 716 |
| 12:34 PM | $31.63 | Up $0.00 | $31.65 | $31.63 | 4,605 |
| 12:33 PM | $31.63 | Up $0.02 | $31.63 | $31.62 | 7,604 |
| 12:32 PM | $31.62 | Up $0.00 | $31.62 | $31.60 | 3,592 |
| 12:31 PM | $31.61 | Up $0.00 | $31.61 | $31.61 | 361 |
| 12:30 PM | $31.61 | Up $0.00 | $31.61 | $31.61 | 702 |
| 12:29 PM | $31.61 | Up $0.00 | $31.61 | $31.59 | 2,020 |
| 12:28 PM | $31.60 | Down $ -0.01 | $31.61 | $31.60 | 1,801 |
| 12:27 PM | $31.61 | Down $0.00 | $31.61 | $31.61 | 100 |
| 12:26 PM | $31.62 | Up $0.00 | $31.63 | $31.62 | 3,600 |
| 12:25 PM | $31.61 | Down $ -0.01 | $31.62 | $31.61 | 695 |
| 12:24 PM | $31.62 | Up $0.00 | $31.63 | $31.62 | 1,513 |
| 12:23 PM | $31.62 | Down $ -0.01 | $31.63 | $31.62 | 601 |
| 12:22 PM | $31.63 | Down $ -0.01 | $31.64 | $31.63 | 971 |
| 12:21 PM | $31.64 | Down $ -0.02 | $31.65 | $31.64 | 675 |
| 12:20 PM | $31.66 | Up $0.02 | $31.66 | $31.65 | 4,520 |
| 12:19 PM | $31.64 | Down $0.00 | $31.64 | $31.64 | 100 |
| 12:18 PM | $31.65 | Up $0.00 | $31.65 | $31.65 | 100 |
| 12:17 PM | $31.64 | Down $ -0.01 | $31.65 | $31.64 | 600 |
| 12:16 PM | $31.65 | Up $0.00 | $31.66 | $31.65 | 400 |
| 12:15 PM | $31.65 | Down $ -0.01 | $31.66 | $31.65 | 415 |
| 12:13 PM | $31.66 | Down $ -0.02 | $31.66 | $31.66 | 783 |
| 12:13 PM | $31.66 | Up $0.00 | $31.66 | $31.66 | 0 |
| 12:12 PM | $31.67 | Down $ -0.02 | $31.68 | $31.67 | 2,905 |
| 12:11 PM | $31.69 | Down $ -0.01 | $31.69 | $31.69 | 442 |
| 12:10 PM | $31.70 | Up $0.02 | $31.70 | $31.69 | 1,760 |
| 12:09 PM | $31.69 | Down $ -0.01 | $31.70 | $31.69 | 1,100 |
| 12:08 PM | $31.69 | Up $0.00 | $31.69 | $31.69 | 1,500 |
| 12:07 PM | $31.69 | Down $ -0.01 | $31.70 | $31.69 | 10,623 |
| 12:06 PM | $31.70 | Up $0.01 | $31.70 | $31.70 | 950 |
| 12:05 PM | $31.69 | Down $0.00 | $31.70 | $31.69 | 500 |
| 12:04 PM | $31.70 | Down $0.00 | $31.71 | $31.70 | 635 |
| 12:03 PM | $31.70 | Up $0.00 | $31.71 | $31.69 | 3,859 |
| 12:02 PM | $31.70 | Up $0.01 | $31.70 | $31.69 | 1,157 |
| 12:01 PM | $31.69 | Up $0.02 | $31.69 | $31.67 | 1,003 |
| 12:00 PM | $31.67 | Up $0.00 | $31.68 | $31.67 | 800 |
| 11:59 AM | $31.67 | Down $ -0.01 | $31.68 | $31.67 | 400 |
| 11:58 AM | $31.68 | Up $0.02 | $31.68 | $31.67 | 600 |
| 11:57 AM | $31.67 | Down $ -0.01 | $31.67 | $31.67 | 700 |
| 11:56 AM | $31.67 | Up $0.01 | $31.67 | $31.66 | 1,525 |
| 11:55 AM | $31.66 | Down $ -0.03 | $31.69 | $31.66 | 5,551 |
| 11:54 AM | $31.69 | Up $0.02 | $31.69 | $31.67 | 2,546 |
| 11:53 AM | $31.67 | Down $ -0.01 | $31.68 | $31.67 | 4,876 |
| 11:52 AM | $31.69 | Down $ -0.02 | $31.69 | $31.68 | 510 |
| 11:51 AM | $31.70 | Up $0.00 | $31.70 | $31.70 | 100 |
| 11:50 AM | $31.70 | Up $0.00 | $31.70 | $31.69 | 1,482 |
| 11:49 AM | $31.70 | Down $ -0.01 | $31.70 | $31.70 | 300 |
| 11:48 AM | $31.71 | Down $ -0.02 | $31.75 | $31.71 | 5,948 |
| 11:47 AM | $31.73 | Up $0.01 | $31.73 | $31.73 | 358 |
| 11:46 AM | $31.72 | Down $ -0.02 | $31.74 | $31.72 | 3,018 |
| 11:45 AM | $31.74 | Down $ -0.02 | $31.77 | $31.74 | 4,309 |
| 11:44 AM | $31.76 | Up $0.01 | $31.76 | $31.75 | 3,867 |
| 11:43 AM | $31.76 | Up $0.00 | $31.76 | $31.76 | 100 |
| 11:42 AM | $31.75 | Up $0.01 | $31.78 | $31.75 | 3,190 |
| 11:41 AM | $31.74 | Down $ -0.02 | $31.75 | $31.74 | 200 |
| 11:40 AM | $31.76 | Up $0.01 | $31.76 | $31.72 | 16,914 |
| 11:39 AM | $31.75 | Up $0.01 | $31.75 | $31.75 | 453 |
| 11:38 AM | $31.74 | Up $0.00 | $31.74 | $31.74 | 447 |
| 11:37 AM | $31.74 | Up $0.01 | $31.74 | $31.73 | 2,654 |
| 11:36 AM | $31.72 | Down $ -0.01 | $31.74 | $31.72 | 1,930 |
| 11:35 AM | $31.74 | Down $0.00 | $31.74 | $31.73 | 962 |
| 11:34 AM | $31.74 | Up $0.01 | $31.74 | $31.72 | 1,130 |
| 11:33 AM | $31.73 | Down $0.00 | $31.76 | $31.73 | 4,368 |
| 11:32 AM | $31.74 | Up $0.01 | $31.74 | $31.72 | 1,834 |
| 11:31 AM | $31.73 | Up $0.01 | $31.73 | $31.71 | 500 |
| 11:30 AM | $31.72 | Up $0.00 | $31.72 | $31.71 | 2,665 |
| 11:29 AM | $31.72 | Up $0.00 | $31.72 | $31.71 | 1,169 |
| 11:28 AM | $31.72 | Down $0.00 | $31.73 | $31.71 | 16,899 |
| 11:27 AM | $31.72 | Up $0.01 | $31.73 | $31.71 | 2,375 |
| 11:26 AM | $31.71 | Up $0.02 | $31.72 | $31.70 | 3,259 |
| 11:25 AM | $31.70 | Down $ -0.01 | $31.71 | $31.70 | 3,559 |
| 11:24 AM | $31.71 | Down $ -0.02 | $31.72 | $31.71 | 6,100 |
| 11:23 AM | $31.72 | Down $ -0.01 | $31.73 | $31.72 | 1,133 |
| 11:22 AM | $31.73 | Up $0.03 | $31.73 | $31.70 | 2,515 |
| 11:21 AM | $31.70 | Up $0.02 | $31.70 | $31.69 | 2,235 |
| 11:20 AM | $31.68 | Up $0.02 | $31.68 | $31.66 | 2,946 |
| 11:19 AM | $31.66 | Down $ -0.02 | $31.67 | $31.66 | 961 |
| 11:18 AM | $31.67 | Up $0.00 | $31.68 | $31.67 | 7,634 |
| 11:17 AM | $31.67 | Down $0.00 | $31.68 | $31.66 | 14,826 |
| 11:16 AM | $31.68 | Up $0.02 | $31.68 | $31.66 | 3,493 |
| 11:15 AM | $31.66 | Up $0.01 | $31.66 | $31.63 | 6,091 |
| 11:14 AM | $31.65 | Up $0.01 | $31.66 | $31.62 | 5,500 |
| 11:13 AM | $31.64 | Up $0.04 | $31.64 | $31.61 | 9,356 |
| 11:12 AM | $31.60 | Up $0.01 | $31.60 | $31.59 | 401 |
| 11:11 AM | $31.59 | Up $0.01 | $31.60 | $31.59 | 1,203 |
| 11:10 AM | $31.58 | Up $0.02 | $31.58 | $31.56 | 529 |
| 11:09 AM | $31.55 | Up $0.02 | $31.55 | $31.53 | 4,914 |
| 11:08 AM | $31.53 | Down $ -0.02 | $31.54 | $31.53 | 700 |
| 11:07 AM | $31.55 | Up $0.03 | $31.55 | $31.53 | 8,852 |
| 11:06 AM | $31.53 | Down $ -0.01 | $31.53 | $31.52 | 2,741 |
| 11:05 AM | $31.53 | Down $ -0.02 | $31.55 | $31.53 | 4,381 |
| 11:04 AM | $31.55 | Down $ -0.04 | $31.58 | $31.55 | 4,198 |
| 11:03 AM | $31.59 | Down $ -0.02 | $31.61 | $31.59 | 1,701 |
| 11:02 AM | $31.61 | Down $ -0.03 | $31.63 | $31.61 | 1,608 |
| 11:01 AM | $31.64 | Up $0.00 | $31.64 | $31.63 | 900 |
| 11:00 AM | $31.63 | Up $0.01 | $31.64 | $31.63 | 1,850 |
| 10:59 AM | $31.62 | Up $0.01 | $31.62 | $31.60 | 1,682 |
| 10:58 AM | $31.62 | Up $0.00 | $31.62 | $31.62 | 1,000 |
| 10:57 AM | $31.61 | Down $ -0.03 | $31.63 | $31.61 | 2,117 |
| 10:56 AM | $31.64 | Up $0.00 | $31.64 | $31.64 | 3,312 |
| 10:55 AM | $31.64 | Down $ -0.01 | $31.64 | $31.64 | 1,836 |
| 10:53 AM | $31.65 | Up $0.02 | $31.65 | $31.62 | 1,481 |
| 10:53 AM | $31.65 | Up $0.00 | $31.65 | $31.62 | 0 |
| 10:52 AM | $31.62 | Down $0.00 | $31.63 | $31.62 | 2,267 |
| 10:51 AM | $31.63 | Down $ -0.02 | $31.63 | $31.62 | 592 |
| 10:50 AM | $31.64 | Up $0.00 | $31.64 | $31.63 | 886 |
| 10:49 AM | $31.64 | Down $ -0.01 | $31.64 | $31.62 | 807 |
| 10:47 AM | $31.65 | Up $0.01 | $31.65 | $31.64 | 500 |
| 10:47 AM | $31.65 | Up $0.00 | $31.65 | $31.64 | 0 |
| 10:46 AM | $31.64 | Down $ -0.01 | $31.64 | $31.64 | 100 |
| 10:45 AM | $31.65 | Up $0.00 | $31.65 | $31.65 | 400 |
| 10:44 AM | $31.65 | Down $0.00 | $31.67 | $31.65 | 700 |
| 10:43 AM | $31.65 | Up $0.01 | $31.65 | $31.65 | 200 |
| 10:42 AM | $31.64 | Up $0.02 | $31.64 | $31.64 | 145 |
| 10:41 AM | $31.63 | Down $ -0.02 | $31.64 | $31.63 | 4,400 |
| 10:40 AM | $31.64 | Down $ -0.01 | $31.64 | $31.63 | 3,884 |
| 10:39 AM | $31.65 | Up $0.00 | $31.67 | $31.65 | 3,819 |
| 10:38 AM | $31.65 | Down $ -0.02 | $31.65 | $31.65 | 332 |
| 10:37 AM | $31.67 | Down $ -0.01 | $31.67 | $31.66 | 1,600 |
| 10:36 AM | $31.67 | Down $ -0.01 | $31.69 | $31.67 | 8,084 |
| 10:35 AM | $31.68 | Down $ -0.01 | $31.69 | $31.68 | 302 |
| 10:34 AM | $31.69 | Up $0.02 | $31.69 | $31.66 | 2,916 |
| 10:33 AM | $31.68 | Down $ -0.02 | $31.69 | $31.68 | 654 |
| 10:32 AM | $31.70 | Down $ -0.01 | $31.71 | $31.70 | 655 |
| 10:30 AM | $31.71 | Up $0.00 | $31.72 | $31.71 | 2,111 |
| 10:30 AM | $31.71 | Up $0.00 | $31.72 | $31.71 | 0 |
| 10:29 AM | $31.71 | Up $0.01 | $31.71 | $31.71 | 600 |
| 10:28 AM | $31.71 | Down $ -0.02 | $31.73 | $31.70 | 789 |
| 10:27 AM | $31.73 | Up $0.02 | $31.73 | $31.71 | 718 |
| 10:26 AM | $31.71 | Down $ -0.01 | $31.71 | $31.71 | 459 |
| 10:25 AM | $31.72 | Down $ -0.01 | $31.72 | $31.71 | 2,700 |
| 10:24 AM | $31.73 | Down $ -0.02 | $31.74 | $31.73 | 1,785 |
| 10:23 AM | $31.75 | Up $0.00 | $31.75 | $31.74 | 2,400 |
| 10:22 AM | $31.75 | Up $0.02 | $31.75 | $31.74 | 1,499 |
| 10:21 AM | $31.73 | Up $0.05 | $31.73 | $31.69 | 920 |
| 10:20 AM | $31.67 | Up $0.01 | $31.68 | $31.66 | 801 |
| 10:19 AM | $31.66 | Up $0.00 | $31.66 | $31.66 | 400 |
| 10:18 AM | $31.66 | Up $0.04 | $31.66 | $31.64 | 715 |
| 10:17 AM | $31.62 | Down $ -0.01 | $31.63 | $31.62 | 200 |
| 10:16 AM | $31.62 | Up $0.03 | $31.62 | $31.60 | 721 |
| 10:15 AM | $31.60 | Down $ -0.01 | $31.60 | $31.59 | 1,100 |
| 10:14 AM | $31.61 | Up $0.04 | $31.61 | $31.59 | 1,800 |
| 10:13 AM | $31.57 | Up $0.00 | $31.60 | $31.57 | 2,450 |
| 10:12 AM | $31.57 | Up $0.01 | $31.57 | $31.57 | 130 |
| 10:11 AM | $31.55 | Down $ -0.05 | $31.58 | $31.55 | 7,300 |
| 10:10 AM | $31.60 | Down $ -0.01 | $31.62 | $31.60 | 1,637 |
| 10:09 AM | $31.61 | Down $ -0.02 | $31.62 | $31.61 | 200 |
| 10:08 AM | $31.63 | Up $0.01 | $31.63 | $31.62 | 800 |
| 10:07 AM | $31.62 | Down $ -0.03 | $31.66 | $31.62 | 410 |
| 10:06 AM | $31.65 | Up $0.00 | $31.66 | $31.62 | 5,947 |
| 10:05 AM | $31.65 | Down $ -0.01 | $31.66 | $31.65 | 200 |
| 10:04 AM | $31.66 | Down $ -0.03 | $31.66 | $31.64 | 500 |
| 10:03 AM | $31.68 | Up $0.00 | $31.69 | $31.67 | 626 |
| 10:02 AM | $31.68 | Down $ -0.02 | $31.70 | $31.68 | 1,233 |
| 10:01 AM | $31.70 | Up $0.00 | $31.70 | $31.69 | 600 |
| 10:00 AM | $31.70 | Up $0.01 | $31.71 | $31.68 | 3,294 |
| 09:59 AM | $31.69 | Up $0.03 | $31.69 | $31.66 | 1,434 |
| 09:58 AM | $31.66 | Up $0.01 | $31.66 | $31.66 | 111 |
| 09:57 AM | $31.65 | Down $ -0.04 | $31.67 | $31.65 | 740 |
| 09:56 AM | $31.69 | Down $ -0.03 | $31.70 | $31.69 | 500 |
| 09:55 AM | $31.72 | Down $ -0.01 | $31.72 | $31.72 | 684 |
| 09:53 AM | $31.73 | Down $ -0.02 | $31.75 | $31.73 | 200 |
| 09:53 AM | $31.73 | Up $0.00 | $31.75 | $31.73 | 0 |
| 09:52 AM | $31.75 | Up $0.01 | $31.75 | $31.74 | 468 |
| 09:51 AM | $31.74 | Up $0.04 | $31.74 | $31.71 | 1,002 |
| 09:50 AM | $31.70 | Down $ -0.05 | $31.76 | $31.70 | 3,400 |
| 09:49 AM | $31.75 | Up $0.02 | $31.75 | $31.74 | 300 |
| 09:48 AM | $31.73 | Down $ -0.03 | $31.77 | $31.73 | 741 |
| 09:47 AM | $31.76 | Down $ -0.04 | $31.76 | $31.75 | 2,151 |
| 09:46 AM | $31.80 | Down $ -0.04 | $31.85 | $31.80 | 978 |
| 09:45 AM | $31.84 | Up $0.01 | $31.84 | $31.78 | 3,846 |
| 09:44 AM | $31.83 | Down $ -0.03 | $31.84 | $31.83 | 1,700 |
| 09:43 AM | $31.86 | Down $ -0.02 | $31.86 | $31.85 | 1,100 |
| 09:42 AM | $31.88 | Down $ -0.01 | $31.91 | $31.88 | 6,952 |
| 09:41 AM | $31.89 | Down $ -0.02 | $31.93 | $31.89 | 4,032 |
| 09:40 AM | $31.91 | Up $0.02 | $31.93 | $31.90 | 2,941 |
| 09:39 AM | $31.89 | Up $0.02 | $31.90 | $31.89 | 2,672 |
| 09:37 AM | $31.87 | Down $ -0.02 | $31.93 | $31.87 | 5,100 |
| 09:37 AM | $31.87 | Up $0.00 | $31.93 | $31.87 | 0 |
| 09:36 AM | $31.90 | Up $0.06 | $31.90 | $31.86 | 1,585 |
| 09:35 AM | $31.84 | Up $0.09 | $31.84 | $31.76 | 5,613 |
| 09:34 AM | $31.75 | Up $0.00 | $31.75 | $31.72 | 10,257 |
| 09:33 AM | $31.75 | Up $0.05 | $31.75 | $31.67 | 4,930 |
| 09:32 AM | $31.71 | Up $0.01 | $31.75 | $31.68 | 6,225 |
| 09:31 AM | $31.69 | Up $0.06 | $31.73 | $31.64 | 9,968 |
| 09:30 AM | $31.63 | Down $ -0.12 | $31.93 | $31.61 | 27,602 |
| Previous close | $31.75 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-05-2025 | $31.74 | $31.67 | $31.76 | $31.48 | 930,235 |
| 13-05-2025 | $31.75 | $31.96 | $31.98 | $31.72 | 1,134,440 |
| 12-05-2025 | $31.60 | $31.66 | $31.96 | $31.58 | 1,057,553 |
| 09-05-2025 | $30.75 | $30.91 | $30.93 | $30.61 | 671,572 |
| 08-05-2025 | $31.15 | $31.16 | $31.43 | $31.10 | 1,497,819 |
| 07-05-2025 | $31.37 | $31.44 | $31.51 | $31.16 | 814,558 |
| 06-05-2025 | $31.29 | $31.24 | $31.33 | $31.08 | 845,889 |
| 05-05-2025 | $31.31 | $31.49 | $31.59 | $31.30 | 972,125 |
| 02-05-2025 | $31.57 | $31.60 | $31.69 | $31.34 | 1,109,256 |
| 01-05-2025 | $30.84 | $30.71 | $31.03 | $30.68 | 2,497,981 |
| 30-04-2025 | $30.62 | $30.35 | $30.72 | $30.24 | 1,087,472 |
| 29-04-2025 | $30.71 | $30.48 | $30.73 | $30.47 | 891,944 |
| 28-04-2025 | $30.50 | $30.62 | $30.62 | $30.31 | 1,010,301 |
| 25-04-2025 | $30.24 | $30.09 | $30.27 | $29.98 | 615,962 |
| 24-04-2025 | $30.21 | $30.05 | $30.23 | $30.00 | 847,919 |
| 23-04-2025 | $29.76 | $29.91 | $30.09 | $29.67 | 687,142 |
| 22-04-2025 | $29.23 | $29.22 | $29.34 | $29.07 | 747,833 |
| 21-04-2025 | $28.40 | $28.24 | $28.43 | $28.13 | 923,153 |
| 17-04-2025 | $28.61 | $28.72 | $29.02 | $28.55 | 667,404 |
| 16-04-2025 | $28.59 | $28.79 | $28.81 | $28.28 | 1,048,790 |
| 15-04-2025 | $28.99 | $29.05 | $29.08 | $28.73 | 864,666 |
| 14-04-2025 | $28.76 | $28.56 | $29.10 | $28.55 | 1,287,700 |
| 11-04-2025 | $28.04 | $27.56 | $28.17 | $27.47 | 1,568,593 |
| 10-04-2025 | $27.30 | $27.12 | $27.73 | $26.77 | 1,936,096 |
| 09-04-2025 | $29.14 | $26.57 | $29.20 | $26.40 | 3,899,356 |
| 08-04-2025 | $26.93 | $27.77 | $27.87 | $26.61 | 1,658,676 |
| 07-04-2025 | $27.41 | $27.13 | $27.52 | $26.76 | 1,633,926 |
| 04-04-2025 | $27.70 | $28.11 | $28.32 | $27.50 | 2,800,670 |
| 03-04-2025 | $30.63 | $31.03 | $31.32 | $30.55 | 1,226,685 |
| 02-04-2025 | $32.35 | $31.92 | $32.38 | $31.92 | 1,357,321 |
Graphs are not available, please refer to the detailed table