Quotes and Market Data
Find a quote
ONEX CORPORATION
97.56 Down -0.46 (-0.47 %)
Delayed : 2024/04/17 16:00:01
- Previous close $98.02
- Opening $97.67
- Price Ask $96.25
- Price Bid $96.25
- Size Bid 3
- Size Ask 3
- Today High $98.14
- Today Low $95.91
- 52 Weeks High $104.97
- 52 Weeks Low $58.71
- Volume 75,865
Fundamentals
- P/E Ratio : 10.64
- Earnings/Share : 4.98
- Dividends/Share : $0.10
- Current Div. Yield : 0.41
- Market Cap (M) : 7,554.00
- Shares Out (M) : 77.43
- Exchange : XTSE
- Ex Dividend Date : 2024/04/09
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $97.56 | Up $0.05 | $97.56 | $97.56 | 9,800 |
| 03:59 PM | $97.51 | Down $ -0.06 | $97.58 | $97.51 | 1,300 |
| 03:58 PM | $97.57 | Up $0.05 | $97.62 | $97.57 | 800 |
| 03:57 PM | $97.52 | Down $ -0.17 | $97.58 | $97.52 | 400 |
| 03:56 PM | $97.70 | Down $ -0.04 | $97.70 | $97.70 | 100 |
| 03:55 PM | $97.73 | Down $ -0.01 | $97.74 | $97.73 | 500 |
| 03:52 PM | $97.74 | Down $ -0.01 | $97.77 | $97.72 | 500 |
| 03:52 PM | $97.74 | Up $0.00 | $97.77 | $97.72 | 0 |
| 03:52 PM | $97.74 | Up $0.00 | $97.77 | $97.72 | 0 |
| 03:51 PM | $97.75 | Down $ -0.07 | $97.78 | $97.74 | 900 |
| 03:50 PM | $97.82 | Down $ -0.07 | $97.90 | $97.82 | 700 |
| 03:48 PM | $97.89 | Down $ -0.01 | $97.89 | $97.89 | 100 |
| 03:48 PM | $97.89 | Up $0.00 | $97.89 | $97.89 | 0 |
| 03:47 PM | $97.90 | Down $ -0.04 | $97.90 | $97.90 | 100 |
| 03:45 PM | $97.94 | Down $ -0.06 | $97.94 | $97.94 | 800 |
| 03:45 PM | $97.94 | Up $0.00 | $97.94 | $97.94 | 0 |
| 03:44 PM | $98.00 | Up $0.01 | $98.00 | $98.00 | 300 |
| 03:43 PM | $97.99 | Up $0.11 | $97.99 | $97.88 | 1,300 |
| 03:42 PM | $97.88 | Up $0.11 | $97.88 | $97.77 | 600 |
| 03:39 PM | $97.77 | Down $ -0.01 | $97.77 | $97.77 | 100 |
| 03:39 PM | $97.77 | Up $0.00 | $97.77 | $97.77 | 0 |
| 03:39 PM | $97.77 | Up $0.00 | $97.77 | $97.77 | 0 |
| 03:38 PM | $97.78 | Down $ -0.09 | $97.78 | $97.77 | 300 |
| 03:35 PM | $97.87 | Down $ -0.06 | $97.88 | $97.87 | 200 |
| 03:35 PM | $97.87 | Up $0.00 | $97.88 | $97.87 | 0 |
| 03:35 PM | $97.87 | Up $0.00 | $97.88 | $97.87 | 0 |
| 03:33 PM | $97.94 | Up $0.17 | $98.00 | $97.82 | 900 |
| 03:33 PM | $97.94 | Up $0.00 | $98.00 | $97.82 | 0 |
| 03:32 PM | $97.76 | Down $ -0.09 | $97.80 | $97.76 | 200 |
| 03:29 PM | $97.85 | Up $0.03 | $97.98 | $97.85 | 800 |
| 03:29 PM | $97.85 | Up $0.00 | $97.98 | $97.85 | 0 |
| 03:29 PM | $97.85 | Up $0.00 | $97.98 | $97.85 | 0 |
| 03:26 PM | $97.82 | Down $ -0.18 | $97.83 | $97.81 | 600 |
| 03:26 PM | $97.82 | Up $0.00 | $97.83 | $97.81 | 0 |
| 03:26 PM | $97.82 | Up $0.00 | $97.83 | $97.81 | 0 |
| 03:25 PM | $98.00 | Up $0.03 | $98.00 | $97.92 | 700 |
| 03:22 PM | $97.97 | Up $0.07 | $97.97 | $97.90 | 800 |
| 03:22 PM | $97.97 | Up $0.00 | $97.97 | $97.90 | 0 |
| 03:22 PM | $97.97 | Up $0.00 | $97.97 | $97.90 | 0 |
| 03:20 PM | $97.90 | Up $0.20 | $97.90 | $97.90 | 400 |
| 03:20 PM | $97.90 | Up $0.00 | $97.90 | $97.90 | 0 |
| 03:17 PM | $97.70 | Up $0.01 | $97.70 | $97.68 | 1,700 |
| 03:17 PM | $97.70 | Up $0.00 | $97.70 | $97.68 | 0 |
| 03:17 PM | $97.70 | Up $0.00 | $97.70 | $97.68 | 0 |
| 03:13 PM | $97.69 | Down $ -0.13 | $97.69 | $97.68 | 600 |
| 03:13 PM | $97.69 | Up $0.00 | $97.69 | $97.68 | 0 |
| 03:13 PM | $97.69 | Up $0.00 | $97.69 | $97.68 | 0 |
| 03:13 PM | $97.69 | Up $0.00 | $97.69 | $97.68 | 0 |
| 03:11 PM | $97.82 | Up $0.14 | $97.83 | $97.82 | 400 |
| 03:11 PM | $97.82 | Up $0.00 | $97.83 | $97.82 | 0 |
| 03:09 PM | $97.68 | Up $0.10 | $97.68 | $97.67 | 800 |
| 03:09 PM | $97.68 | Up $0.00 | $97.68 | $97.67 | 0 |
| 03:05 PM | $97.58 | Up $0.13 | $97.58 | $97.58 | 200 |
| 03:05 PM | $97.58 | Up $0.00 | $97.58 | $97.58 | 0 |
| 03:05 PM | $97.58 | Up $0.00 | $97.58 | $97.58 | 0 |
| 03:05 PM | $97.58 | Up $0.00 | $97.58 | $97.58 | 0 |
| 03:04 PM | $97.45 | Up $0.07 | $97.47 | $97.45 | 600 |
| 03:02 PM | $97.38 | Down $ -0.08 | $97.38 | $97.38 | 300 |
| 03:02 PM | $97.38 | Up $0.00 | $97.38 | $97.38 | 0 |
| 02:56 PM | $97.46 | Up $0.13 | $97.46 | $97.46 | 100 |
| 02:56 PM | $97.46 | Up $0.00 | $97.46 | $97.46 | 0 |
| 02:56 PM | $97.46 | Up $0.00 | $97.46 | $97.46 | 0 |
| 02:56 PM | $97.46 | Up $0.00 | $97.46 | $97.46 | 0 |
| 02:56 PM | $97.46 | Up $0.00 | $97.46 | $97.46 | 0 |
| 02:56 PM | $97.46 | Up $0.00 | $97.46 | $97.46 | 0 |
| 02:55 PM | $97.33 | Up $0.30 | $97.33 | $97.11 | 4,000 |
| 02:54 PM | $97.03 | Down $ -0.28 | $97.03 | $97.03 | 100 |
| 02:50 PM | $97.31 | Up $0.08 | $97.31 | $97.31 | 100 |
| 02:50 PM | $97.31 | Up $0.00 | $97.31 | $97.31 | 0 |
| 02:50 PM | $97.31 | Up $0.00 | $97.31 | $97.31 | 0 |
| 02:50 PM | $97.31 | Up $0.00 | $97.31 | $97.31 | 0 |
| 02:49 PM | $97.23 | Down $ -0.10 | $97.23 | $97.23 | 300 |
| 02:42 PM | $97.33 | Up $0.15 | $97.56 | $97.33 | 400 |
| 02:42 PM | $97.33 | Up $0.00 | $97.56 | $97.33 | 0 |
| 02:42 PM | $97.33 | Up $0.00 | $97.56 | $97.33 | 0 |
| 02:42 PM | $97.33 | Up $0.00 | $97.56 | $97.33 | 0 |
| 02:42 PM | $97.33 | Up $0.00 | $97.56 | $97.33 | 0 |
| 02:42 PM | $97.33 | Up $0.00 | $97.56 | $97.33 | 0 |
| 02:42 PM | $97.33 | Up $0.00 | $97.56 | $97.33 | 0 |
| 02:33 PM | $97.18 | Up $0.12 | $97.18 | $97.09 | 600 |
| 02:33 PM | $97.18 | Up $0.00 | $97.18 | $97.09 | 0 |
| 02:33 PM | $97.18 | Up $0.00 | $97.18 | $97.09 | 0 |
| 02:33 PM | $97.18 | Up $0.00 | $97.18 | $97.09 | 0 |
| 02:33 PM | $97.18 | Up $0.00 | $97.18 | $97.09 | 0 |
| 02:33 PM | $97.18 | Up $0.00 | $97.18 | $97.09 | 0 |
| 02:33 PM | $97.18 | Up $0.00 | $97.18 | $97.09 | 0 |
| 02:33 PM | $97.18 | Up $0.00 | $97.18 | $97.09 | 0 |
| 02:33 PM | $97.18 | Up $0.00 | $97.18 | $97.09 | 0 |
| 02:29 PM | $97.06 | Down $ -0.03 | $97.07 | $97.06 | 200 |
| 02:29 PM | $97.06 | Up $0.00 | $97.07 | $97.06 | 0 |
| 02:29 PM | $97.06 | Up $0.00 | $97.07 | $97.06 | 0 |
| 02:29 PM | $97.06 | Up $0.00 | $97.07 | $97.06 | 0 |
| 02:24 PM | $97.10 | Up $0.02 | $97.10 | $97.10 | 100 |
| 02:24 PM | $97.10 | Up $0.00 | $97.10 | $97.10 | 0 |
| 02:24 PM | $97.10 | Up $0.00 | $97.10 | $97.10 | 0 |
| 02:24 PM | $97.10 | Up $0.00 | $97.10 | $97.10 | 0 |
| 02:24 PM | $97.10 | Up $0.00 | $97.10 | $97.10 | 0 |
| 02:22 PM | $97.08 | Up $0.05 | $97.08 | $97.07 | 1,200 |
| 02:22 PM | $97.08 | Up $0.00 | $97.08 | $97.07 | 0 |
| 02:21 PM | $97.03 | Up $0.00 | $97.03 | $97.03 | 100 |
| 02:15 PM | $97.03 | Down $ -0.02 | $97.03 | $97.03 | 100 |
| 02:15 PM | $97.03 | Up $0.00 | $97.03 | $97.03 | 0 |
| 02:15 PM | $97.03 | Up $0.00 | $97.03 | $97.03 | 0 |
| 02:15 PM | $97.03 | Up $0.00 | $97.03 | $97.03 | 0 |
| 02:15 PM | $97.03 | Up $0.00 | $97.03 | $97.03 | 0 |
| 02:15 PM | $97.03 | Up $0.00 | $97.03 | $97.03 | 0 |
| 02:10 PM | $97.05 | Down $ -0.05 | $97.05 | $97.05 | 200 |
| 02:10 PM | $97.05 | Up $0.00 | $97.05 | $97.05 | 0 |
| 02:10 PM | $97.05 | Up $0.00 | $97.05 | $97.05 | 0 |
| 02:10 PM | $97.05 | Up $0.00 | $97.05 | $97.05 | 0 |
| 02:10 PM | $97.05 | Up $0.00 | $97.05 | $97.05 | 0 |
| 02:08 PM | $97.10 | Down $ -0.08 | $97.15 | $97.10 | 200 |
| 02:08 PM | $97.10 | Up $0.00 | $97.15 | $97.10 | 0 |
| 02:07 PM | $97.18 | Up $0.13 | $97.18 | $97.05 | 700 |
| 02:04 PM | $97.05 | Down $ -0.01 | $97.05 | $97.05 | 200 |
| 02:04 PM | $97.05 | Up $0.00 | $97.05 | $97.05 | 0 |
| 02:04 PM | $97.05 | Up $0.00 | $97.05 | $97.05 | 0 |
| 01:57 PM | $97.06 | Up $0.00 | $97.06 | $97.06 | 300 |
| 01:57 PM | $97.06 | Up $0.00 | $97.06 | $97.06 | 0 |
| 01:57 PM | $97.06 | Up $0.00 | $97.06 | $97.06 | 0 |
| 01:57 PM | $97.06 | Up $0.00 | $97.06 | $97.06 | 0 |
| 01:57 PM | $97.06 | Up $0.00 | $97.06 | $97.06 | 0 |
| 01:57 PM | $97.06 | Up $0.00 | $97.06 | $97.06 | 0 |
| 01:57 PM | $97.06 | Up $0.00 | $97.06 | $97.06 | 0 |
| 01:50 PM | $97.06 | Up $0.21 | $97.06 | $96.97 | 600 |
| 01:50 PM | $97.06 | Up $0.00 | $97.06 | $96.97 | 0 |
| 01:50 PM | $97.06 | Up $0.00 | $97.06 | $96.97 | 0 |
| 01:50 PM | $97.06 | Up $0.00 | $97.06 | $96.97 | 0 |
| 01:50 PM | $97.06 | Up $0.00 | $97.06 | $96.97 | 0 |
| 01:50 PM | $97.06 | Up $0.00 | $97.06 | $96.97 | 0 |
| 01:50 PM | $97.06 | Up $0.00 | $97.06 | $96.97 | 0 |
| 01:42 PM | $96.85 | Down $ -0.07 | $96.85 | $96.85 | 400 |
| 01:42 PM | $96.85 | Up $0.00 | $96.85 | $96.85 | 0 |
| 01:42 PM | $96.85 | Up $0.00 | $96.85 | $96.85 | 0 |
| 01:42 PM | $96.85 | Up $0.00 | $96.85 | $96.85 | 0 |
| 01:42 PM | $96.85 | Up $0.00 | $96.85 | $96.85 | 0 |
| 01:42 PM | $96.85 | Up $0.00 | $96.85 | $96.85 | 0 |
| 01:42 PM | $96.85 | Up $0.00 | $96.85 | $96.85 | 0 |
| 01:42 PM | $96.85 | Up $0.00 | $96.85 | $96.85 | 0 |
| 01:41 PM | $96.92 | Down $ -0.02 | $96.92 | $96.92 | 100 |
| 01:38 PM | $96.94 | Up $0.08 | $96.94 | $96.94 | 100 |
| 01:38 PM | $96.94 | Up $0.00 | $96.94 | $96.94 | 0 |
| 01:38 PM | $96.94 | Up $0.00 | $96.94 | $96.94 | 0 |
| 01:26 PM | $96.86 | Up $0.00 | $96.86 | $96.86 | 100 |
| 01:26 PM | $96.86 | Up $0.00 | $96.86 | $96.86 | 0 |
| 01:26 PM | $96.86 | Up $0.00 | $96.86 | $96.86 | 0 |
| 01:26 PM | $96.86 | Up $0.00 | $96.86 | $96.86 | 0 |
| 01:26 PM | $96.86 | Up $0.00 | $96.86 | $96.86 | 0 |
| 01:26 PM | $96.86 | Up $0.00 | $96.86 | $96.86 | 0 |
| 01:26 PM | $96.86 | Up $0.00 | $96.86 | $96.86 | 0 |
| 01:26 PM | $96.86 | Up $0.00 | $96.86 | $96.86 | 0 |
| 01:26 PM | $96.86 | Up $0.00 | $96.86 | $96.86 | 0 |
| 01:26 PM | $96.86 | Up $0.00 | $96.86 | $96.86 | 0 |
| 01:26 PM | $96.86 | Up $0.00 | $96.86 | $96.86 | 0 |
| 01:26 PM | $96.86 | Up $0.00 | $96.86 | $96.86 | 0 |
| 01:25 PM | $96.86 | Down $ -0.03 | $96.86 | $96.86 | 100 |
| 01:16 PM | $96.89 | Up $0.04 | $96.89 | $96.89 | 500 |
| 01:16 PM | $96.89 | Up $0.00 | $96.89 | $96.89 | 0 |
| 01:16 PM | $96.89 | Up $0.00 | $96.89 | $96.89 | 0 |
| 01:16 PM | $96.89 | Up $0.00 | $96.89 | $96.89 | 0 |
| 01:16 PM | $96.89 | Up $0.00 | $96.89 | $96.89 | 0 |
| 01:16 PM | $96.89 | Up $0.00 | $96.89 | $96.89 | 0 |
| 01:16 PM | $96.89 | Up $0.00 | $96.89 | $96.89 | 0 |
| 01:16 PM | $96.89 | Up $0.00 | $96.89 | $96.89 | 0 |
| 01:16 PM | $96.89 | Up $0.00 | $96.89 | $96.89 | 0 |
| 01:14 PM | $96.85 | Down $ -0.05 | $96.85 | $96.85 | 100 |
| 01:14 PM | $96.85 | Up $0.00 | $96.85 | $96.85 | 0 |
| 01:12 PM | $96.90 | Up $0.14 | $96.90 | $96.75 | 4,200 |
| 01:12 PM | $96.90 | Up $0.00 | $96.90 | $96.75 | 0 |
| 01:07 PM | $96.76 | Down $ -0.03 | $96.76 | $96.76 | 100 |
| 01:07 PM | $96.76 | Up $0.00 | $96.76 | $96.76 | 0 |
| 01:07 PM | $96.76 | Up $0.00 | $96.76 | $96.76 | 0 |
| 01:07 PM | $96.76 | Up $0.00 | $96.76 | $96.76 | 0 |
| 01:07 PM | $96.76 | Up $0.00 | $96.76 | $96.76 | 0 |
| 01:06 PM | $96.79 | Up $0.00 | $96.79 | $96.79 | 500 |
| 01:04 PM | $96.79 | Down $ -0.06 | $96.79 | $96.79 | 200 |
| 01:04 PM | $96.79 | Up $0.00 | $96.79 | $96.79 | 0 |
| 12:57 PM | $96.85 | Down $ -0.13 | $96.87 | $96.85 | 600 |
| 12:57 PM | $96.85 | Up $0.00 | $96.87 | $96.85 | 0 |
| 12:57 PM | $96.85 | Up $0.00 | $96.87 | $96.85 | 0 |
| 12:57 PM | $96.85 | Up $0.00 | $96.87 | $96.85 | 0 |
| 12:57 PM | $96.85 | Up $0.00 | $96.87 | $96.85 | 0 |
| 12:57 PM | $96.85 | Up $0.00 | $96.87 | $96.85 | 0 |
| 12:57 PM | $96.85 | Up $0.00 | $96.87 | $96.85 | 0 |
| 12:54 PM | $96.98 | Up $0.06 | $96.98 | $96.98 | 100 |
| 12:54 PM | $96.98 | Up $0.00 | $96.98 | $96.98 | 0 |
| 12:54 PM | $96.98 | Up $0.00 | $96.98 | $96.98 | 0 |
| 12:49 PM | $96.92 | Up $0.12 | $96.92 | $96.92 | 100 |
| 12:49 PM | $96.92 | Up $0.00 | $96.92 | $96.92 | 0 |
| 12:49 PM | $96.92 | Up $0.00 | $96.92 | $96.92 | 0 |
| 12:49 PM | $96.92 | Up $0.00 | $96.92 | $96.92 | 0 |
| 12:49 PM | $96.92 | Up $0.00 | $96.92 | $96.92 | 0 |
| 12:41 PM | $96.80 | Up $0.13 | $96.80 | $96.73 | 500 |
| 12:41 PM | $96.80 | Up $0.00 | $96.80 | $96.73 | 0 |
| 12:41 PM | $96.80 | Up $0.00 | $96.80 | $96.73 | 0 |
| 12:41 PM | $96.80 | Up $0.00 | $96.80 | $96.73 | 0 |
| 12:41 PM | $96.80 | Up $0.00 | $96.80 | $96.73 | 0 |
| 12:41 PM | $96.80 | Up $0.00 | $96.80 | $96.73 | 0 |
| 12:41 PM | $96.80 | Up $0.00 | $96.80 | $96.73 | 0 |
| 12:41 PM | $96.80 | Up $0.00 | $96.80 | $96.73 | 0 |
| 12:34 PM | $96.67 | Up $0.08 | $96.67 | $96.66 | 400 |
| 12:34 PM | $96.67 | Up $0.00 | $96.67 | $96.66 | 0 |
| 12:34 PM | $96.67 | Up $0.00 | $96.67 | $96.66 | 0 |
| 12:34 PM | $96.67 | Up $0.00 | $96.67 | $96.66 | 0 |
| 12:34 PM | $96.67 | Up $0.00 | $96.67 | $96.66 | 0 |
| 12:34 PM | $96.67 | Up $0.00 | $96.67 | $96.66 | 0 |
| 12:34 PM | $96.67 | Up $0.00 | $96.67 | $96.66 | 0 |
| 12:30 PM | $96.59 | Down $ -0.07 | $96.59 | $96.59 | 100 |
| 12:30 PM | $96.59 | Up $0.00 | $96.59 | $96.59 | 0 |
| 12:30 PM | $96.59 | Up $0.00 | $96.59 | $96.59 | 0 |
| 12:30 PM | $96.59 | Up $0.00 | $96.59 | $96.59 | 0 |
| 12:28 PM | $96.66 | Down $ -0.01 | $96.69 | $96.66 | 200 |
| 12:28 PM | $96.66 | Up $0.00 | $96.69 | $96.66 | 0 |
| 12:25 PM | $96.67 | Up $0.00 | $96.70 | $96.67 | 200 |
| 12:25 PM | $96.67 | Up $0.00 | $96.70 | $96.67 | 0 |
| 12:25 PM | $96.67 | Up $0.00 | $96.70 | $96.67 | 0 |
| 12:23 PM | $96.67 | Down $ -0.16 | $96.74 | $96.67 | 400 |
| 12:23 PM | $96.67 | Up $0.00 | $96.74 | $96.67 | 0 |
| 12:21 PM | $96.83 | Up $0.01 | $96.88 | $96.83 | 400 |
| 12:21 PM | $96.83 | Up $0.00 | $96.88 | $96.83 | 0 |
| 12:17 PM | $96.82 | Down $ -0.11 | $96.84 | $96.82 | 500 |
| 12:17 PM | $96.82 | Up $0.00 | $96.84 | $96.82 | 0 |
| 12:17 PM | $96.82 | Up $0.00 | $96.84 | $96.82 | 0 |
| 12:17 PM | $96.82 | Up $0.00 | $96.84 | $96.82 | 0 |
| 12:11 PM | $96.93 | Up $0.06 | $96.93 | $96.90 | 1,000 |
| 12:11 PM | $96.93 | Up $0.00 | $96.93 | $96.90 | 0 |
| 12:11 PM | $96.93 | Up $0.00 | $96.93 | $96.90 | 0 |
| 12:11 PM | $96.93 | Up $0.00 | $96.93 | $96.90 | 0 |
| 12:11 PM | $96.93 | Up $0.00 | $96.93 | $96.90 | 0 |
| 12:11 PM | $96.93 | Up $0.00 | $96.93 | $96.90 | 0 |
| 12:07 PM | $96.87 | Down $ -0.09 | $96.87 | $96.87 | 100 |
| 12:07 PM | $96.87 | Up $0.00 | $96.87 | $96.87 | 0 |
| 12:07 PM | $96.87 | Up $0.00 | $96.87 | $96.87 | 0 |
| 12:07 PM | $96.87 | Up $0.00 | $96.87 | $96.87 | 0 |
| 12:05 PM | $96.96 | Down $ -0.05 | $96.96 | $96.91 | 400 |
| 12:05 PM | $96.96 | Up $0.00 | $96.96 | $96.91 | 0 |
| 12:04 PM | $97.01 | Down $ -0.07 | $97.03 | $97.01 | 400 |
| 12:02 PM | $97.08 | Up $0.02 | $97.08 | $97.08 | 200 |
| 12:02 PM | $97.08 | Up $0.00 | $97.08 | $97.08 | 0 |
| 12:01 PM | $97.07 | Down $ -0.06 | $97.07 | $97.07 | 100 |
| 11:59 AM | $97.12 | Down $ -0.12 | $97.12 | $97.12 | 200 |
| 11:59 AM | $97.12 | Up $0.00 | $97.12 | $97.12 | 0 |
| 11:58 AM | $97.24 | Up $0.12 | $97.25 | $97.24 | 300 |
| 11:56 AM | $97.12 | Up $0.04 | $97.14 | $97.12 | 200 |
| 11:56 AM | $97.12 | Up $0.00 | $97.14 | $97.12 | 0 |
| 11:54 AM | $97.08 | Up $0.19 | $97.08 | $96.93 | 300 |
| 11:54 AM | $97.08 | Up $0.00 | $97.08 | $96.93 | 0 |
| 11:53 AM | $96.89 | Up $0.05 | $96.89 | $96.89 | 100 |
| 11:52 AM | $96.84 | Down $ -0.04 | $96.84 | $96.84 | 100 |
| 11:50 AM | $96.88 | Down $ -0.15 | $96.88 | $96.88 | 100 |
| 11:50 AM | $96.88 | Up $0.00 | $96.88 | $96.88 | 0 |
| 11:46 AM | $97.03 | Down $ -0.03 | $97.06 | $97.03 | 200 |
| 11:46 AM | $97.03 | Up $0.00 | $97.06 | $97.03 | 0 |
| 11:46 AM | $97.03 | Up $0.00 | $97.06 | $97.03 | 0 |
| 11:46 AM | $97.03 | Up $0.00 | $97.06 | $97.03 | 0 |
| 11:38 AM | $97.06 | Up $0.10 | $97.06 | $96.95 | 800 |
| 11:38 AM | $97.06 | Up $0.00 | $97.06 | $96.95 | 0 |
| 11:38 AM | $97.06 | Up $0.00 | $97.06 | $96.95 | 0 |
| 11:38 AM | $97.06 | Up $0.00 | $97.06 | $96.95 | 0 |
| 11:38 AM | $97.06 | Up $0.00 | $97.06 | $96.95 | 0 |
| 11:38 AM | $97.06 | Up $0.00 | $97.06 | $96.95 | 0 |
| 11:38 AM | $97.06 | Up $0.00 | $97.06 | $96.95 | 0 |
| 11:38 AM | $97.06 | Up $0.00 | $97.06 | $96.95 | 0 |
| 11:30 AM | $96.96 | Down $ -0.11 | $96.96 | $96.96 | 100 |
| 11:30 AM | $96.96 | Up $0.00 | $96.96 | $96.96 | 0 |
| 11:30 AM | $96.96 | Up $0.00 | $96.96 | $96.96 | 0 |
| 11:30 AM | $96.96 | Up $0.00 | $96.96 | $96.96 | 0 |
| 11:30 AM | $96.96 | Up $0.00 | $96.96 | $96.96 | 0 |
| 11:30 AM | $96.96 | Up $0.00 | $96.96 | $96.96 | 0 |
| 11:30 AM | $96.96 | Up $0.00 | $96.96 | $96.96 | 0 |
| 11:30 AM | $96.96 | Up $0.00 | $96.96 | $96.96 | 0 |
| 11:29 AM | $97.07 | Down $ -0.17 | $97.14 | $97.07 | 200 |
| 11:26 AM | $97.24 | Down $ -0.08 | $97.24 | $97.24 | 200 |
| 11:26 AM | $97.24 | Up $0.00 | $97.24 | $97.24 | 0 |
| 11:26 AM | $97.24 | Up $0.00 | $97.24 | $97.24 | 0 |
| 11:24 AM | $97.32 | Up $0.05 | $97.32 | $97.25 | 400 |
| 11:24 AM | $97.32 | Up $0.00 | $97.32 | $97.25 | 0 |
| 11:23 AM | $97.27 | Up $0.02 | $97.27 | $97.27 | 100 |
| 11:19 AM | $97.25 | Down $ -0.06 | $97.25 | $97.25 | 500 |
| 11:19 AM | $97.25 | Up $0.00 | $97.25 | $97.25 | 0 |
| 11:19 AM | $97.25 | Up $0.00 | $97.25 | $97.25 | 0 |
| 11:19 AM | $97.25 | Up $0.00 | $97.25 | $97.25 | 0 |
| 11:11 AM | $97.31 | Up $0.09 | $97.31 | $97.31 | 100 |
| 11:11 AM | $97.31 | Up $0.00 | $97.31 | $97.31 | 0 |
| 11:11 AM | $97.31 | Up $0.00 | $97.31 | $97.31 | 0 |
| 11:11 AM | $97.31 | Up $0.00 | $97.31 | $97.31 | 0 |
| 11:11 AM | $97.31 | Up $0.00 | $97.31 | $97.31 | 0 |
| 11:11 AM | $97.31 | Up $0.00 | $97.31 | $97.31 | 0 |
| 11:11 AM | $97.31 | Up $0.00 | $97.31 | $97.31 | 0 |
| 11:11 AM | $97.31 | Up $0.00 | $97.31 | $97.31 | 0 |
| 11:07 AM | $97.22 | Down $ -0.24 | $97.37 | $97.22 | 900 |
| 11:07 AM | $97.22 | Up $0.00 | $97.37 | $97.22 | 0 |
| 11:07 AM | $97.22 | Up $0.00 | $97.37 | $97.22 | 0 |
| 11:07 AM | $97.22 | Up $0.00 | $97.37 | $97.22 | 0 |
| 11:04 AM | $97.46 | Up $0.04 | $97.46 | $97.45 | 300 |
| 11:04 AM | $97.46 | Up $0.00 | $97.46 | $97.45 | 0 |
| 11:04 AM | $97.46 | Up $0.00 | $97.46 | $97.45 | 0 |
| 11:03 AM | $97.42 | Down $ -0.03 | $97.46 | $97.39 | 500 |
| 10:59 AM | $97.45 | Down $ -0.01 | $97.45 | $97.45 | 200 |
| 10:59 AM | $97.45 | Up $0.00 | $97.45 | $97.45 | 0 |
| 10:59 AM | $97.45 | Up $0.00 | $97.45 | $97.45 | 0 |
| 10:59 AM | $97.45 | Up $0.00 | $97.45 | $97.45 | 0 |
| 10:58 AM | $97.46 | Up $0.00 | $97.52 | $97.46 | 600 |
| 10:57 AM | $97.46 | Down $ -0.01 | $97.60 | $97.46 | 400 |
| 10:55 AM | $97.47 | Up $0.13 | $97.54 | $97.47 | 700 |
| 10:55 AM | $97.47 | Up $0.00 | $97.54 | $97.47 | 0 |
| 10:54 AM | $97.34 | Down $ -0.03 | $97.34 | $97.34 | 300 |
| 10:51 AM | $97.37 | Down $ -0.25 | $97.45 | $97.37 | 300 |
| 10:51 AM | $97.37 | Up $0.00 | $97.45 | $97.37 | 0 |
| 10:51 AM | $97.37 | Up $0.00 | $97.45 | $97.37 | 0 |
| 10:34 AM | $97.62 | Up $0.08 | $97.62 | $97.62 | 100 |
| 10:34 AM | $97.62 | Up $0.00 | $97.62 | $97.62 | 0 |
| 10:34 AM | $97.62 | Up $0.00 | $97.62 | $97.62 | 0 |
| 10:34 AM | $97.62 | Up $0.00 | $97.62 | $97.62 | 0 |
| 10:34 AM | $97.62 | Up $0.00 | $97.62 | $97.62 | 0 |
| 10:34 AM | $97.62 | Up $0.00 | $97.62 | $97.62 | 0 |
| 10:34 AM | $97.62 | Up $0.00 | $97.62 | $97.62 | 0 |
| 10:34 AM | $97.62 | Up $0.00 | $97.62 | $97.62 | 0 |
| 10:34 AM | $97.62 | Up $0.00 | $97.62 | $97.62 | 0 |
| 10:34 AM | $97.62 | Up $0.00 | $97.62 | $97.62 | 0 |
| 10:34 AM | $97.62 | Up $0.00 | $97.62 | $97.62 | 0 |
| 10:34 AM | $97.62 | Up $0.00 | $97.62 | $97.62 | 0 |
| 10:34 AM | $97.62 | Up $0.00 | $97.62 | $97.62 | 0 |
| 10:34 AM | $97.62 | Up $0.00 | $97.62 | $97.62 | 0 |
| 10:34 AM | $97.62 | Up $0.00 | $97.62 | $97.62 | 0 |
| 10:34 AM | $97.62 | Up $0.00 | $97.62 | $97.62 | 0 |
| 10:34 AM | $97.62 | Up $0.00 | $97.62 | $97.62 | 0 |
| 10:33 AM | $97.54 | Down $ -0.11 | $97.57 | $97.54 | 400 |
| 10:32 AM | $97.65 | Up $0.04 | $97.73 | $97.65 | 800 |
| 10:24 AM | $97.61 | Up $0.20 | $97.61 | $97.61 | 100 |
| 10:24 AM | $97.61 | Up $0.00 | $97.61 | $97.61 | 0 |
| 10:24 AM | $97.61 | Up $0.00 | $97.61 | $97.61 | 0 |
| 10:24 AM | $97.61 | Up $0.00 | $97.61 | $97.61 | 0 |
| 10:24 AM | $97.61 | Up $0.00 | $97.61 | $97.61 | 0 |
| 10:24 AM | $97.61 | Up $0.00 | $97.61 | $97.61 | 0 |
| 10:24 AM | $97.61 | Up $0.00 | $97.61 | $97.61 | 0 |
| 10:24 AM | $97.61 | Up $0.00 | $97.61 | $97.61 | 0 |
| 10:23 AM | $97.41 | Down $ -0.06 | $97.41 | $97.41 | 100 |
| 10:15 AM | $97.47 | Up $0.12 | $97.47 | $97.46 | 200 |
| 10:15 AM | $97.47 | Up $0.00 | $97.47 | $97.46 | 0 |
| 10:15 AM | $97.47 | Up $0.00 | $97.47 | $97.46 | 0 |
| 10:15 AM | $97.47 | Up $0.00 | $97.47 | $97.46 | 0 |
| 10:15 AM | $97.47 | Up $0.00 | $97.47 | $97.46 | 0 |
| 10:15 AM | $97.47 | Up $0.00 | $97.47 | $97.46 | 0 |
| 10:15 AM | $97.47 | Up $0.00 | $97.47 | $97.46 | 0 |
| 10:15 AM | $97.47 | Up $0.00 | $97.47 | $97.46 | 0 |
| 10:12 AM | $97.35 | Down $ -0.18 | $97.36 | $97.35 | 200 |
| 10:12 AM | $97.35 | Up $0.00 | $97.36 | $97.35 | 0 |
| 10:12 AM | $97.35 | Up $0.00 | $97.36 | $97.35 | 0 |
| 10:11 AM | $97.53 | Down $ -0.37 | $97.63 | $97.53 | 200 |
| 10:08 AM | $97.90 | Down $ -0.11 | $98.01 | $97.90 | 1,000 |
| 10:08 AM | $97.90 | Up $0.00 | $98.01 | $97.90 | 0 |
| 10:08 AM | $97.90 | Up $0.00 | $98.01 | $97.90 | 0 |
| 10:03 AM | $98.01 | Up $0.29 | $98.01 | $97.69 | 2,100 |
| 10:03 AM | $98.01 | Up $0.00 | $98.01 | $97.69 | 0 |
| 10:03 AM | $98.01 | Up $0.00 | $98.01 | $97.69 | 0 |
| 10:03 AM | $98.01 | Up $0.00 | $98.01 | $97.69 | 0 |
| 10:03 AM | $98.01 | Up $0.00 | $98.01 | $97.69 | 0 |
| 10:02 AM | $97.72 | Up $0.03 | $97.81 | $97.72 | 300 |
| 10:01 AM | $97.69 | Down $ -0.17 | $97.88 | $97.69 | 2,800 |
| 10:00 AM | $97.86 | Down $ -0.28 | $97.86 | $97.86 | 200 |
| 09:58 AM | $98.14 | Up $0.20 | $98.14 | $98.14 | 300 |
| 09:58 AM | $98.14 | Up $0.00 | $98.14 | $98.14 | 0 |
| 09:56 AM | $97.94 | Up $0.34 | $97.94 | $97.54 | 1,100 |
| 09:56 AM | $97.94 | Up $0.00 | $97.94 | $97.54 | 0 |
| 09:45 AM | $97.60 | Up $0.00 | $97.74 | $97.58 | 600 |
| 09:45 AM | $97.60 | Up $0.00 | $97.74 | $97.58 | 0 |
| 09:45 AM | $97.60 | Up $0.00 | $97.74 | $97.58 | 0 |
| 09:45 AM | $97.60 | Up $0.00 | $97.74 | $97.58 | 0 |
| 09:45 AM | $97.60 | Up $0.00 | $97.74 | $97.58 | 0 |
| 09:45 AM | $97.60 | Up $0.00 | $97.74 | $97.58 | 0 |
| 09:45 AM | $97.60 | Up $0.00 | $97.74 | $97.58 | 0 |
| 09:45 AM | $97.60 | Up $0.00 | $97.74 | $97.58 | 0 |
| 09:45 AM | $97.60 | Up $0.00 | $97.74 | $97.58 | 0 |
| 09:45 AM | $97.60 | Up $0.00 | $97.74 | $97.58 | 0 |
| 09:45 AM | $97.60 | Up $0.00 | $97.74 | $97.58 | 0 |
| 09:43 AM | $97.59 | Up $0.01 | $97.75 | $97.59 | 1,200 |
| 09:43 AM | $97.59 | Up $0.00 | $97.75 | $97.59 | 0 |
| 09:42 AM | $97.58 | Up $0.48 | $97.58 | $97.49 | 400 |
| 09:40 AM | $97.10 | Down $ -0.33 | $97.27 | $97.10 | 500 |
| 09:40 AM | $97.10 | Up $0.00 | $97.27 | $97.10 | 0 |
| 09:38 AM | $97.43 | Down $ -0.07 | $97.43 | $97.43 | 100 |
| 09:38 AM | $97.43 | Up $0.00 | $97.43 | $97.43 | 0 |
| 09:36 AM | $97.50 | Up $1.59 | $97.50 | $97.12 | 2,000 |
| 09:36 AM | $97.50 | Up $0.00 | $97.50 | $97.12 | 0 |
| 09:33 AM | $95.91 | Down $ -0.42 | $96.33 | $95.91 | 400 |
| 09:33 AM | $95.91 | Up $0.00 | $96.33 | $95.91 | 0 |
| 09:33 AM | $95.91 | Up $0.00 | $96.33 | $95.91 | 0 |
| 09:32 AM | $96.33 | Down $ -1.34 | $97.48 | $96.33 | 400 |
| 09:30 AM | $97.67 | Up $97.67 | $97.67 | $97.67 | 200 |
| 09:30 AM | $97.67 | Up $0.00 | $97.67 | $97.67 | 0 |
| Previous close | $0.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-04-2024 | $97.56 | $97.07 | $98.00 | $96.59 | 49,400 |
| 16-04-2024 | $98.02 | $97.07 | $98.73 | $97.03 | 58,100 |
| 15-04-2024 | $96.81 | $98.77 | $98.79 | $96.72 | 44,600 |
| 12-04-2024 | $96.67 | $97.03 | $97.15 | $96.18 | 61,300 |
| 11-04-2024 | $97.86 | $97.79 | $98.41 | $97.40 | 118,500 |
| 10-04-2024 | $98.48 | $98.77 | $99.16 | $98.48 | 34,100 |
| 09-04-2024 | $99.24 | $99.08 | $99.64 | $99.01 | 40,400 |
| 08-04-2024 | $99.30 | $99.30 | $99.72 | $98.96 | 42,400 |
| 05-04-2024 | $98.39 | $99.12 | $99.21 | $98.13 | 72,800 |
| 04-04-2024 | $97.31 | $98.51 | $99.06 | $97.18 | 54,100 |
| 03-04-2024 | $98.50 | $97.83 | $98.66 | $97.55 | 72,400 |
| 02-04-2024 | $99.35 | $100.47 | $100.65 | $99.08 | 36,200 |
| 01-04-2024 | $100.96 | $99.87 | $101.00 | $99.72 | 36,700 |
| 28-03-2024 | $101.47 | $101.62 | $101.87 | $101.27 | 42,500 |
| 27-03-2024 | $100.76 | $100.18 | $101.11 | $100.18 | 39,000 |
| 26-03-2024 | $101.02 | $101.08 | $101.83 | $100.83 | 63,000 |
| 25-03-2024 | $99.04 | $100.78 | $100.92 | $98.88 | 47,100 |
| 22-03-2024 | $100.98 | $100.58 | $101.20 | $99.93 | 48,700 |
| 21-03-2024 | $101.14 | $102.08 | $102.65 | $101.14 | 74,100 |
| 20-03-2024 | $100.24 | $100.40 | $100.80 | $99.92 | 48,700 |
| 19-03-2024 | $99.61 | $100.23 | $100.73 | $99.53 | 61,000 |
| 18-03-2024 | $100.38 | $100.12 | $100.94 | $99.94 | 30,800 |
| 15-03-2024 | $99.99 | $100.86 | $100.86 | $99.60 | 278,000 |
| 14-03-2024 | $101.20 | $101.70 | $101.93 | $100.47 | 66,400 |
| 13-03-2024 | $102.64 | $103.09 | $103.12 | $101.90 | 77,000 |
| 12-03-2024 | $102.16 | $101.58 | $102.73 | $101.52 | 47,600 |
| 11-03-2024 | $100.28 | $101.59 | $101.60 | $100.28 | 20,900 |
| 08-03-2024 | $99.87 | $99.75 | $99.99 | $99.08 | 39,000 |
| 07-03-2024 | $100.72 | $99.68 | $101.32 | $99.37 | 27,800 |
| 06-03-2024 | $101.22 | $102.05 | $102.17 | $101.09 | 46,700 |
Graphs are not available, please refer to the detailed table