Quotes and Market Data
Find a quote
Invesco S&P 500 Pure Value ETF
90.16 Up 0.00 (0.00 %)
Delayed : 2025/05/29 04:00:00
- Previous close $90.16
- Opening $91.06
- Price Ask $85.02
- Price Bid $85.02
- Size Bid 2
- Size Ask 2
- Today High $91.14
- Today Low $90.09
- 52 Weeks High $97.73
- 52 Weeks Low $80.40
- Volume 261,773
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $90.16 | Down $ -0.02 | $90.20 | $90.16 | 562 |
| 03:59 PM | $90.18 | Up $0.02 | $90.18 | $90.14 | 300 |
| 03:58 PM | $90.16 | Up $0.00 | $90.17 | $90.16 | 914 |
| 03:57 PM | $90.16 | Up $0.05 | $90.16 | $90.16 | 100 |
| 03:55 PM | $90.11 | Up $0.00 | $90.12 | $90.09 | 733 |
| 03:55 PM | $90.11 | Up $0.00 | $90.12 | $90.09 | 0 |
| 03:54 PM | $90.11 | Down $ -0.05 | $90.15 | $90.11 | 1,125 |
| 03:53 PM | $90.16 | Down $ -0.06 | $90.19 | $90.16 | 300 |
| 03:52 PM | $90.22 | Down $ -0.03 | $90.24 | $90.22 | 800 |
| 03:50 PM | $90.25 | Down $ -0.13 | $90.27 | $90.22 | 831 |
| 03:50 PM | $90.25 | Up $0.00 | $90.27 | $90.22 | 0 |
| 03:48 PM | $90.37 | Up $0.02 | $90.37 | $90.37 | 100 |
| 03:48 PM | $90.37 | Up $0.00 | $90.37 | $90.37 | 0 |
| 03:47 PM | $90.35 | Up $0.04 | $90.35 | $90.35 | 400 |
| 03:46 PM | $90.31 | Down $ -0.04 | $90.33 | $90.31 | 200 |
| 03:42 PM | $90.35 | Up $0.07 | $90.35 | $90.30 | 6,730 |
| 03:42 PM | $90.35 | Up $0.00 | $90.35 | $90.30 | 0 |
| 03:42 PM | $90.35 | Up $0.00 | $90.35 | $90.30 | 0 |
| 03:42 PM | $90.35 | Up $0.00 | $90.35 | $90.30 | 0 |
| 03:40 PM | $90.28 | Up $0.00 | $90.28 | $90.28 | 100 |
| 03:40 PM | $90.28 | Up $0.00 | $90.28 | $90.28 | 0 |
| 03:37 PM | $90.28 | Down $ -0.03 | $90.28 | $90.28 | 200 |
| 03:37 PM | $90.28 | Up $0.00 | $90.28 | $90.28 | 0 |
| 03:37 PM | $90.28 | Up $0.00 | $90.28 | $90.28 | 0 |
| 03:36 PM | $90.31 | Down $ -0.01 | $90.31 | $90.31 | 100 |
| 03:35 PM | $90.32 | Down $ -0.03 | $90.32 | $90.32 | 115 |
| 03:33 PM | $90.35 | Down $ -0.01 | $90.35 | $90.34 | 1,000 |
| 03:33 PM | $90.35 | Up $0.00 | $90.35 | $90.34 | 0 |
| 03:31 PM | $90.36 | Down $ -0.01 | $90.36 | $90.36 | 1,748 |
| 03:31 PM | $90.36 | Up $0.00 | $90.36 | $90.36 | 0 |
| 03:28 PM | $90.37 | Down $ -0.01 | $90.37 | $90.37 | 100 |
| 03:28 PM | $90.37 | Up $0.00 | $90.37 | $90.37 | 0 |
| 03:28 PM | $90.37 | Up $0.00 | $90.37 | $90.37 | 0 |
| 03:26 PM | $90.38 | Down $ -0.06 | $90.40 | $90.38 | 200 |
| 03:26 PM | $90.38 | Up $0.00 | $90.40 | $90.38 | 0 |
| 03:23 PM | $90.44 | Up $0.01 | $90.44 | $90.44 | 133 |
| 03:23 PM | $90.44 | Up $0.00 | $90.44 | $90.44 | 0 |
| 03:23 PM | $90.44 | Up $0.00 | $90.44 | $90.44 | 0 |
| 03:16 PM | $90.43 | Up $0.03 | $90.43 | $90.42 | 2,100 |
| 03:16 PM | $90.43 | Up $0.00 | $90.43 | $90.42 | 0 |
| 03:16 PM | $90.43 | Up $0.00 | $90.43 | $90.42 | 0 |
| 03:16 PM | $90.43 | Up $0.00 | $90.43 | $90.42 | 0 |
| 03:16 PM | $90.43 | Up $0.00 | $90.43 | $90.42 | 0 |
| 03:16 PM | $90.43 | Up $0.00 | $90.43 | $90.42 | 0 |
| 03:16 PM | $90.43 | Up $0.00 | $90.43 | $90.42 | 0 |
| 03:15 PM | $90.40 | Down $ -0.02 | $90.41 | $90.40 | 200 |
| 03:14 PM | $90.42 | Down $ -0.06 | $90.44 | $90.42 | 1,100 |
| 03:13 PM | $90.48 | Down $ -0.03 | $90.53 | $90.48 | 2,560 |
| 03:12 PM | $90.51 | Down $ -0.02 | $90.51 | $90.51 | 100 |
| 03:08 PM | $90.53 | Up $0.26 | $90.53 | $90.53 | 214 |
| 03:08 PM | $90.53 | Up $0.00 | $90.53 | $90.53 | 0 |
| 03:08 PM | $90.53 | Up $0.00 | $90.53 | $90.53 | 0 |
| 03:08 PM | $90.53 | Up $0.00 | $90.53 | $90.53 | 0 |
| 02:55 PM | $90.27 | Down $ -0.03 | $90.27 | $90.27 | 200 |
| 02:55 PM | $90.27 | Up $0.00 | $90.27 | $90.27 | 0 |
| 02:55 PM | $90.27 | Up $0.00 | $90.27 | $90.27 | 0 |
| 02:55 PM | $90.27 | Up $0.00 | $90.27 | $90.27 | 0 |
| 02:55 PM | $90.27 | Up $0.00 | $90.27 | $90.27 | 0 |
| 02:55 PM | $90.27 | Up $0.00 | $90.27 | $90.27 | 0 |
| 02:55 PM | $90.27 | Up $0.00 | $90.27 | $90.27 | 0 |
| 02:55 PM | $90.27 | Up $0.00 | $90.27 | $90.27 | 0 |
| 02:55 PM | $90.27 | Up $0.00 | $90.27 | $90.27 | 0 |
| 02:55 PM | $90.27 | Up $0.00 | $90.27 | $90.27 | 0 |
| 02:55 PM | $90.27 | Up $0.00 | $90.27 | $90.27 | 0 |
| 02:55 PM | $90.27 | Up $0.00 | $90.27 | $90.27 | 0 |
| 02:55 PM | $90.27 | Up $0.00 | $90.27 | $90.27 | 0 |
| 02:54 PM | $90.30 | Down $ -0.01 | $90.31 | $90.23 | 850 |
| 02:53 PM | $90.31 | Down $ -0.01 | $90.31 | $90.31 | 625 |
| 02:52 PM | $90.32 | Down $ -0.05 | $90.32 | $90.19 | 2,300 |
| 02:51 PM | $90.37 | Down $ -0.08 | $90.39 | $90.37 | 300 |
| 02:50 PM | $90.45 | Down $ -0.06 | $90.45 | $90.45 | 108 |
| 02:43 PM | $90.51 | Down $ -0.01 | $90.51 | $90.51 | 100 |
| 02:43 PM | $90.51 | Up $0.00 | $90.51 | $90.51 | 0 |
| 02:43 PM | $90.51 | Up $0.00 | $90.51 | $90.51 | 0 |
| 02:43 PM | $90.51 | Up $0.00 | $90.51 | $90.51 | 0 |
| 02:43 PM | $90.51 | Up $0.00 | $90.51 | $90.51 | 0 |
| 02:43 PM | $90.51 | Up $0.00 | $90.51 | $90.51 | 0 |
| 02:43 PM | $90.51 | Up $0.00 | $90.51 | $90.51 | 0 |
| 02:42 PM | $90.52 | Down $ -0.06 | $90.52 | $90.52 | 200 |
| 02:31 PM | $90.58 | Down $ -0.04 | $90.58 | $90.58 | 500 |
| 02:31 PM | $90.58 | Up $0.00 | $90.58 | $90.58 | 0 |
| 02:31 PM | $90.58 | Up $0.00 | $90.58 | $90.58 | 0 |
| 02:31 PM | $90.58 | Up $0.00 | $90.58 | $90.58 | 0 |
| 02:31 PM | $90.58 | Up $0.00 | $90.58 | $90.58 | 0 |
| 02:31 PM | $90.58 | Up $0.00 | $90.58 | $90.58 | 0 |
| 02:31 PM | $90.58 | Up $0.00 | $90.58 | $90.58 | 0 |
| 02:31 PM | $90.58 | Up $0.00 | $90.58 | $90.58 | 0 |
| 02:31 PM | $90.58 | Up $0.00 | $90.58 | $90.58 | 0 |
| 02:31 PM | $90.58 | Up $0.00 | $90.58 | $90.58 | 0 |
| 02:31 PM | $90.58 | Up $0.00 | $90.58 | $90.58 | 0 |
| 02:16 PM | $90.62 | Up $0.02 | $90.62 | $90.62 | 100 |
| 02:16 PM | $90.62 | Up $0.00 | $90.62 | $90.62 | 0 |
| 02:16 PM | $90.62 | Up $0.00 | $90.62 | $90.62 | 0 |
| 02:16 PM | $90.62 | Up $0.00 | $90.62 | $90.62 | 0 |
| 02:16 PM | $90.62 | Up $0.00 | $90.62 | $90.62 | 0 |
| 02:16 PM | $90.62 | Up $0.00 | $90.62 | $90.62 | 0 |
| 02:16 PM | $90.62 | Up $0.00 | $90.62 | $90.62 | 0 |
| 02:16 PM | $90.62 | Up $0.00 | $90.62 | $90.62 | 0 |
| 02:16 PM | $90.62 | Up $0.00 | $90.62 | $90.62 | 0 |
| 02:16 PM | $90.62 | Up $0.00 | $90.62 | $90.62 | 0 |
| 02:16 PM | $90.62 | Up $0.00 | $90.62 | $90.62 | 0 |
| 02:16 PM | $90.62 | Up $0.00 | $90.62 | $90.62 | 0 |
| 02:16 PM | $90.62 | Up $0.00 | $90.62 | $90.62 | 0 |
| 02:16 PM | $90.62 | Up $0.00 | $90.62 | $90.62 | 0 |
| 02:16 PM | $90.62 | Up $0.00 | $90.62 | $90.62 | 0 |
| 02:10 PM | $90.60 | Down $ -0.01 | $90.60 | $90.59 | 300 |
| 02:10 PM | $90.60 | Up $0.00 | $90.60 | $90.59 | 0 |
| 02:10 PM | $90.60 | Up $0.00 | $90.60 | $90.59 | 0 |
| 02:10 PM | $90.60 | Up $0.00 | $90.60 | $90.59 | 0 |
| 02:10 PM | $90.60 | Up $0.00 | $90.60 | $90.59 | 0 |
| 02:10 PM | $90.60 | Up $0.00 | $90.60 | $90.59 | 0 |
| 02:07 PM | $90.61 | Down $ -0.01 | $90.61 | $90.61 | 100 |
| 02:07 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 02:07 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 02:06 PM | $90.62 | Down $ -0.04 | $90.62 | $90.62 | 1,300 |
| 02:04 PM | $90.66 | Up $0.07 | $90.66 | $90.66 | 201 |
| 02:04 PM | $90.66 | Up $0.00 | $90.66 | $90.66 | 0 |
| 01:59 PM | $90.59 | Down $ -0.05 | $90.59 | $90.59 | 105 |
| 01:59 PM | $90.59 | Up $0.00 | $90.59 | $90.59 | 0 |
| 01:59 PM | $90.59 | Up $0.00 | $90.59 | $90.59 | 0 |
| 01:59 PM | $90.59 | Up $0.00 | $90.59 | $90.59 | 0 |
| 01:59 PM | $90.59 | Up $0.00 | $90.59 | $90.59 | 0 |
| 01:52 PM | $90.64 | Up $0.06 | $90.64 | $90.64 | 324 |
| 01:52 PM | $90.64 | Up $0.00 | $90.64 | $90.64 | 0 |
| 01:52 PM | $90.64 | Up $0.00 | $90.64 | $90.64 | 0 |
| 01:52 PM | $90.64 | Up $0.00 | $90.64 | $90.64 | 0 |
| 01:52 PM | $90.64 | Up $0.00 | $90.64 | $90.64 | 0 |
| 01:52 PM | $90.64 | Up $0.00 | $90.64 | $90.64 | 0 |
| 01:52 PM | $90.64 | Up $0.00 | $90.64 | $90.64 | 0 |
| 01:43 PM | $90.58 | Down $ -0.06 | $90.58 | $90.58 | 100 |
| 01:43 PM | $90.58 | Up $0.00 | $90.58 | $90.58 | 0 |
| 01:43 PM | $90.58 | Up $0.00 | $90.58 | $90.58 | 0 |
| 01:43 PM | $90.58 | Up $0.00 | $90.58 | $90.58 | 0 |
| 01:43 PM | $90.58 | Up $0.00 | $90.58 | $90.58 | 0 |
| 01:43 PM | $90.58 | Up $0.00 | $90.58 | $90.58 | 0 |
| 01:43 PM | $90.58 | Up $0.00 | $90.58 | $90.58 | 0 |
| 01:43 PM | $90.58 | Up $0.00 | $90.58 | $90.58 | 0 |
| 01:43 PM | $90.58 | Up $0.00 | $90.58 | $90.58 | 0 |
| 01:39 PM | $90.64 | Down $ -0.03 | $90.65 | $90.64 | 300 |
| 01:39 PM | $90.64 | Up $0.00 | $90.65 | $90.64 | 0 |
| 01:39 PM | $90.64 | Up $0.00 | $90.65 | $90.64 | 0 |
| 01:39 PM | $90.64 | Up $0.00 | $90.65 | $90.64 | 0 |
| 01:35 PM | $90.67 | Down $ -0.04 | $90.67 | $90.67 | 200 |
| 01:35 PM | $90.67 | Up $0.00 | $90.67 | $90.67 | 0 |
| 01:35 PM | $90.67 | Up $0.00 | $90.67 | $90.67 | 0 |
| 01:35 PM | $90.67 | Up $0.00 | $90.67 | $90.67 | 0 |
| 01:27 PM | $90.71 | Down $ -0.13 | $90.71 | $90.71 | 192 |
| 01:27 PM | $90.71 | Up $0.00 | $90.71 | $90.71 | 0 |
| 01:27 PM | $90.71 | Up $0.00 | $90.71 | $90.71 | 0 |
| 01:27 PM | $90.71 | Up $0.00 | $90.71 | $90.71 | 0 |
| 01:27 PM | $90.71 | Up $0.00 | $90.71 | $90.71 | 0 |
| 01:27 PM | $90.71 | Up $0.00 | $90.71 | $90.71 | 0 |
| 01:27 PM | $90.71 | Up $0.00 | $90.71 | $90.71 | 0 |
| 01:27 PM | $90.71 | Up $0.00 | $90.71 | $90.71 | 0 |
| 01:18 PM | $90.84 | Up $0.06 | $90.84 | $90.84 | 100 |
| 01:18 PM | $90.84 | Up $0.00 | $90.84 | $90.84 | 0 |
| 01:18 PM | $90.84 | Up $0.00 | $90.84 | $90.84 | 0 |
| 01:18 PM | $90.84 | Up $0.00 | $90.84 | $90.84 | 0 |
| 01:18 PM | $90.84 | Up $0.00 | $90.84 | $90.84 | 0 |
| 01:18 PM | $90.84 | Up $0.00 | $90.84 | $90.84 | 0 |
| 01:18 PM | $90.84 | Up $0.00 | $90.84 | $90.84 | 0 |
| 01:18 PM | $90.84 | Up $0.00 | $90.84 | $90.84 | 0 |
| 01:18 PM | $90.84 | Up $0.00 | $90.84 | $90.84 | 0 |
| 01:07 PM | $90.79 | Up $0.08 | $90.79 | $90.79 | 100 |
| 01:07 PM | $90.79 | Up $0.00 | $90.79 | $90.79 | 0 |
| 01:07 PM | $90.79 | Up $0.00 | $90.79 | $90.79 | 0 |
| 01:07 PM | $90.79 | Up $0.00 | $90.79 | $90.79 | 0 |
| 01:07 PM | $90.79 | Up $0.00 | $90.79 | $90.79 | 0 |
| 01:07 PM | $90.79 | Up $0.00 | $90.79 | $90.79 | 0 |
| 01:07 PM | $90.79 | Up $0.00 | $90.79 | $90.79 | 0 |
| 01:07 PM | $90.79 | Up $0.00 | $90.79 | $90.79 | 0 |
| 01:07 PM | $90.79 | Up $0.00 | $90.79 | $90.79 | 0 |
| 01:07 PM | $90.79 | Up $0.00 | $90.79 | $90.79 | 0 |
| 01:07 PM | $90.79 | Up $0.00 | $90.79 | $90.79 | 0 |
| 01:01 PM | $90.71 | Up $0.10 | $90.71 | $90.71 | 100 |
| 01:01 PM | $90.71 | Up $0.00 | $90.71 | $90.71 | 0 |
| 01:01 PM | $90.71 | Up $0.00 | $90.71 | $90.71 | 0 |
| 01:01 PM | $90.71 | Up $0.00 | $90.71 | $90.71 | 0 |
| 01:01 PM | $90.71 | Up $0.00 | $90.71 | $90.71 | 0 |
| 01:01 PM | $90.71 | Up $0.00 | $90.71 | $90.71 | 0 |
| 12:20 PM | $90.61 | Down $ -0.02 | $90.61 | $90.61 | 200 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:20 PM | $90.61 | Up $0.00 | $90.61 | $90.61 | 0 |
| 12:12 PM | $90.63 | Up $0.03 | $90.63 | $90.63 | 100 |
| 12:12 PM | $90.63 | Up $0.00 | $90.63 | $90.63 | 0 |
| 12:12 PM | $90.63 | Up $0.00 | $90.63 | $90.63 | 0 |
| 12:12 PM | $90.63 | Up $0.00 | $90.63 | $90.63 | 0 |
| 12:12 PM | $90.63 | Up $0.00 | $90.63 | $90.63 | 0 |
| 12:12 PM | $90.63 | Up $0.00 | $90.63 | $90.63 | 0 |
| 12:12 PM | $90.63 | Up $0.00 | $90.63 | $90.63 | 0 |
| 12:12 PM | $90.63 | Up $0.00 | $90.63 | $90.63 | 0 |
| 12:11 PM | $90.60 | Down $ -0.01 | $90.60 | $90.60 | 300 |
| 12:10 PM | $90.61 | Down $ -0.04 | $90.63 | $90.61 | 800 |
| 12:08 PM | $90.65 | Up $0.01 | $90.65 | $90.65 | 200 |
| 12:08 PM | $90.65 | Up $0.00 | $90.65 | $90.65 | 0 |
| 12:07 PM | $90.64 | Up $0.02 | $90.64 | $90.64 | 200 |
| 12:06 PM | $90.62 | Up $0.04 | $90.62 | $90.62 | 100 |
| 12:05 PM | $90.58 | Down $ -0.03 | $90.58 | $90.58 | 400 |
| 11:58 AM | $90.61 | Down $ -0.03 | $90.63 | $90.61 | 600 |
| 11:58 AM | $90.61 | Up $0.00 | $90.63 | $90.61 | 0 |
| 11:58 AM | $90.61 | Up $0.00 | $90.63 | $90.61 | 0 |
| 11:58 AM | $90.61 | Up $0.00 | $90.63 | $90.61 | 0 |
| 11:58 AM | $90.61 | Up $0.00 | $90.63 | $90.61 | 0 |
| 11:58 AM | $90.61 | Up $0.00 | $90.63 | $90.61 | 0 |
| 11:58 AM | $90.61 | Up $0.00 | $90.63 | $90.61 | 0 |
| 11:57 AM | $90.64 | Down $ -0.01 | $90.64 | $90.64 | 300 |
| 11:56 AM | $90.65 | Up $0.06 | $90.65 | $90.65 | 893 |
| 11:48 AM | $90.59 | Down $0.00 | $90.59 | $90.59 | 152 |
| 11:48 AM | $90.59 | Up $0.00 | $90.59 | $90.59 | 0 |
| 11:48 AM | $90.59 | Up $0.00 | $90.59 | $90.59 | 0 |
| 11:48 AM | $90.59 | Up $0.00 | $90.59 | $90.59 | 0 |
| 11:48 AM | $90.59 | Up $0.00 | $90.59 | $90.59 | 0 |
| 11:48 AM | $90.59 | Up $0.00 | $90.59 | $90.59 | 0 |
| 11:48 AM | $90.59 | Up $0.00 | $90.59 | $90.59 | 0 |
| 11:48 AM | $90.59 | Up $0.00 | $90.59 | $90.59 | 0 |
| 11:44 AM | $90.60 | Down $0.00 | $90.60 | $90.60 | 100 |
| 11:44 AM | $90.60 | Up $0.00 | $90.60 | $90.60 | 0 |
| 11:44 AM | $90.60 | Up $0.00 | $90.60 | $90.60 | 0 |
| 11:44 AM | $90.60 | Up $0.00 | $90.60 | $90.60 | 0 |
| 11:43 AM | $90.60 | Down $ -0.01 | $90.60 | $90.60 | 300 |
| 11:42 AM | $90.61 | Up $0.05 | $90.61 | $90.61 | 200 |
| 11:37 AM | $90.56 | Up $0.04 | $90.57 | $90.56 | 300 |
| 11:37 AM | $90.56 | Up $0.00 | $90.57 | $90.56 | 0 |
| 11:37 AM | $90.56 | Up $0.00 | $90.57 | $90.56 | 0 |
| 11:37 AM | $90.56 | Up $0.00 | $90.57 | $90.56 | 0 |
| 11:37 AM | $90.56 | Up $0.00 | $90.57 | $90.56 | 0 |
| 11:34 AM | $90.52 | Down $ -0.02 | $90.52 | $90.52 | 183 |
| 11:34 AM | $90.52 | Up $0.00 | $90.52 | $90.52 | 0 |
| 11:34 AM | $90.52 | Up $0.00 | $90.52 | $90.52 | 0 |
| 11:33 AM | $90.54 | Down $ -0.02 | $90.55 | $90.54 | 351 |
| 11:32 AM | $90.56 | Down $ -0.02 | $90.56 | $90.56 | 478 |
| 11:30 AM | $90.58 | Down $ -0.02 | $90.58 | $90.58 | 2,500 |
| 11:30 AM | $90.58 | Up $0.00 | $90.58 | $90.58 | 0 |
| 11:29 AM | $90.60 | Up $0.00 | $90.60 | $90.60 | 100 |
| 11:28 AM | $90.60 | Down $ -0.03 | $90.62 | $90.60 | 700 |
| 11:27 AM | $90.63 | Down $ -0.01 | $90.63 | $90.63 | 100 |
| 11:26 AM | $90.64 | Down $ -0.01 | $90.64 | $90.64 | 1,000 |
| 11:25 AM | $90.65 | Down $ -0.03 | $90.68 | $90.65 | 1,000 |
| 11:24 AM | $90.68 | Down $ -0.02 | $90.68 | $90.66 | 1,300 |
| 11:23 AM | $90.70 | Up $0.03 | $90.73 | $90.70 | 1,800 |
| 11:17 AM | $90.67 | Down $ -0.02 | $90.67 | $90.67 | 100 |
| 11:17 AM | $90.67 | Up $0.00 | $90.67 | $90.67 | 0 |
| 11:17 AM | $90.67 | Up $0.00 | $90.67 | $90.67 | 0 |
| 11:17 AM | $90.67 | Up $0.00 | $90.67 | $90.67 | 0 |
| 11:17 AM | $90.67 | Up $0.00 | $90.67 | $90.67 | 0 |
| 11:17 AM | $90.67 | Up $0.00 | $90.67 | $90.67 | 0 |
| 11:15 AM | $90.69 | Up $0.01 | $90.69 | $90.68 | 352 |
| 11:15 AM | $90.69 | Up $0.00 | $90.69 | $90.68 | 0 |
| 11:14 AM | $90.68 | Down $ -0.05 | $90.72 | $90.68 | 1,500 |
| 11:13 AM | $90.73 | Down $ -0.01 | $90.74 | $90.73 | 1,200 |
| 11:11 AM | $90.74 | Up $0.01 | $90.74 | $90.74 | 300 |
| 11:11 AM | $90.74 | Up $0.00 | $90.74 | $90.74 | 0 |
| 11:10 AM | $90.73 | Down $ -0.01 | $90.74 | $90.73 | 800 |
| 11:09 AM | $90.74 | Down $ -0.02 | $90.74 | $90.74 | 1,500 |
| 11:08 AM | $90.76 | Down $ -0.07 | $90.80 | $90.76 | 2,500 |
| 11:07 AM | $90.83 | Down $ -0.01 | $90.83 | $90.81 | 1,124 |
| 11:06 AM | $90.84 | Down $ -0.01 | $90.84 | $90.83 | 1,700 |
| 11:05 AM | $90.85 | Up $0.06 | $90.85 | $90.84 | 2,194 |
| 11:04 AM | $90.79 | Up $0.00 | $90.79 | $90.79 | 300 |
| 11:03 AM | $90.79 | Up $0.01 | $90.79 | $90.79 | 12,520 |
| 11:02 AM | $90.78 | Up $0.00 | $90.79 | $90.78 | 4,200 |
| 11:01 AM | $90.78 | Up $0.02 | $90.79 | $90.78 | 14,788 |
| 11:00 AM | $90.76 | Up $0.06 | $90.76 | $90.76 | 100 |
| 10:54 AM | $90.70 | Down $0.00 | $90.70 | $90.70 | 200 |
| 10:54 AM | $90.70 | Up $0.00 | $90.70 | $90.70 | 0 |
| 10:54 AM | $90.70 | Up $0.00 | $90.70 | $90.70 | 0 |
| 10:54 AM | $90.70 | Up $0.00 | $90.70 | $90.70 | 0 |
| 10:54 AM | $90.70 | Up $0.00 | $90.70 | $90.70 | 0 |
| 10:54 AM | $90.70 | Up $0.00 | $90.70 | $90.70 | 0 |
| 10:52 AM | $90.71 | Up $0.02 | $90.71 | $90.69 | 604 |
| 10:52 AM | $90.71 | Up $0.00 | $90.71 | $90.69 | 0 |
| 10:51 AM | $90.69 | Down $ -0.01 | $90.69 | $90.69 | 300 |
| 10:50 AM | $90.70 | Down $ -0.05 | $90.73 | $90.70 | 2,341 |
| 10:49 AM | $90.75 | Down $ -0.04 | $90.79 | $90.75 | 5,434 |
| 10:48 AM | $90.79 | Up $0.01 | $90.79 | $90.78 | 16,790 |
| 10:47 AM | $90.78 | Down $ -0.04 | $90.81 | $90.77 | 4,060 |
| 10:46 AM | $90.82 | Up $0.00 | $90.83 | $90.82 | 12,490 |
| 10:45 AM | $90.82 | Up $0.01 | $90.82 | $90.81 | 5,720 |
| 10:44 AM | $90.81 | Down $ -0.02 | $90.82 | $90.80 | 21,903 |
| 10:41 AM | $90.83 | Up $0.05 | $90.83 | $90.80 | 312 |
| 10:41 AM | $90.83 | Up $0.00 | $90.83 | $90.80 | 0 |
| 10:41 AM | $90.83 | Up $0.00 | $90.83 | $90.80 | 0 |
| 10:40 AM | $90.78 | Down $ -0.01 | $90.79 | $90.77 | 3,600 |
| 10:37 AM | $90.79 | Down $ -0.09 | $90.86 | $90.79 | 5,950 |
| 10:37 AM | $90.79 | Up $0.00 | $90.86 | $90.79 | 0 |
| 10:37 AM | $90.79 | Up $0.00 | $90.86 | $90.79 | 0 |
| 10:36 AM | $90.88 | Down $ -0.01 | $90.88 | $90.88 | 200 |
| 10:35 AM | $90.89 | Up $0.04 | $90.90 | $90.89 | 200 |
| 10:33 AM | $90.85 | Up $0.04 | $90.85 | $90.85 | 2,195 |
| 10:33 AM | $90.85 | Up $0.00 | $90.85 | $90.85 | 0 |
| 10:31 AM | $90.81 | Down $ -0.02 | $90.81 | $90.81 | 200 |
| 10:31 AM | $90.81 | Up $0.00 | $90.81 | $90.81 | 0 |
| 10:30 AM | $90.83 | Down $ -0.02 | $90.86 | $90.83 | 3,930 |
| 10:29 AM | $90.85 | Down $ -0.02 | $90.85 | $90.85 | 400 |
| 10:27 AM | $90.87 | Down $ -0.01 | $90.88 | $90.87 | 1,095 |
| 10:27 AM | $90.87 | Up $0.00 | $90.88 | $90.87 | 0 |
| 10:26 AM | $90.88 | Up $0.06 | $90.90 | $90.88 | 200 |
| 10:22 AM | $90.82 | Up $0.03 | $90.82 | $90.81 | 850 |
| 10:22 AM | $90.82 | Up $0.00 | $90.82 | $90.81 | 0 |
| 10:22 AM | $90.82 | Up $0.00 | $90.82 | $90.81 | 0 |
| 10:22 AM | $90.82 | Up $0.00 | $90.82 | $90.81 | 0 |
| 10:20 AM | $90.79 | Up $0.01 | $90.80 | $90.79 | 1,400 |
| 10:20 AM | $90.79 | Up $0.00 | $90.80 | $90.79 | 0 |
| 10:19 AM | $90.78 | Down $ -0.03 | $90.78 | $90.78 | 113 |
| 10:18 AM | $90.81 | Up $0.05 | $90.81 | $90.78 | 500 |
| 10:17 AM | $90.76 | Up $0.02 | $90.76 | $90.74 | 3,800 |
| 10:16 AM | $90.74 | Up $0.00 | $90.74 | $90.74 | 100 |
| 10:15 AM | $90.74 | Down $ -0.03 | $90.75 | $90.74 | 1,100 |
| 10:14 AM | $90.77 | Down $ -0.03 | $90.77 | $90.77 | 200 |
| 10:12 AM | $90.80 | Down $ -0.02 | $90.80 | $90.80 | 100 |
| 10:12 AM | $90.80 | Up $0.00 | $90.80 | $90.80 | 0 |
| 10:11 AM | $90.82 | Up $0.03 | $90.82 | $90.79 | 2,900 |
| 10:10 AM | $90.79 | Down $ -0.06 | $90.81 | $90.79 | 1,100 |
| 10:09 AM | $90.85 | Down $ -0.02 | $90.85 | $90.85 | 300 |
| 10:08 AM | $90.87 | Up $0.02 | $90.87 | $90.87 | 1,359 |
| 10:06 AM | $90.85 | Up $0.02 | $90.85 | $90.85 | 700 |
| 10:06 AM | $90.85 | Up $0.00 | $90.85 | $90.85 | 0 |
| 10:05 AM | $90.83 | Up $0.01 | $90.83 | $90.83 | 700 |
| 10:04 AM | $90.82 | Down $ -0.06 | $90.82 | $90.80 | 3,387 |
| 10:00 AM | $90.88 | Up $0.00 | $90.89 | $90.88 | 2,700 |
| 10:00 AM | $90.88 | Up $0.00 | $90.89 | $90.88 | 0 |
| 10:00 AM | $90.88 | Up $0.00 | $90.89 | $90.88 | 0 |
| 10:00 AM | $90.88 | Up $0.00 | $90.89 | $90.88 | 0 |
| 09:59 AM | $90.88 | Up $0.01 | $90.88 | $90.88 | 496 |
| 09:58 AM | $90.87 | Up $0.01 | $90.87 | $90.86 | 2,719 |
| 09:57 AM | $90.86 | Up $0.04 | $90.86 | $90.86 | 118 |
| 09:55 AM | $90.82 | Up $0.03 | $90.83 | $90.81 | 700 |
| 09:55 AM | $90.82 | Up $0.00 | $90.83 | $90.81 | 0 |
| 09:54 AM | $90.79 | Down $ -0.02 | $90.79 | $90.76 | 8,401 |
| 09:52 AM | $90.81 | Down $ -0.01 | $90.81 | $90.81 | 1,600 |
| 09:52 AM | $90.81 | Up $0.00 | $90.81 | $90.81 | 0 |
| 09:50 AM | $90.82 | Down $ -0.06 | $90.82 | $90.82 | 160 |
| 09:50 AM | $90.82 | Up $0.00 | $90.82 | $90.82 | 0 |
| 09:49 AM | $90.88 | Down $ -0.10 | $90.88 | $90.88 | 100 |
| 09:47 AM | $90.98 | Up $0.03 | $90.98 | $90.98 | 100 |
| 09:47 AM | $90.98 | Up $0.00 | $90.98 | $90.98 | 0 |
| 09:46 AM | $90.95 | Down $ -0.01 | $90.95 | $90.93 | 2,100 |
| 09:45 AM | $90.96 | Down $ -0.01 | $90.97 | $90.96 | 1,300 |
| 09:42 AM | $90.97 | Up $0.00 | $90.97 | $90.97 | 200 |
| 09:42 AM | $90.97 | Up $0.00 | $90.97 | $90.97 | 0 |
| 09:42 AM | $90.97 | Up $0.00 | $90.97 | $90.97 | 0 |
| 09:41 AM | $90.97 | Up $0.01 | $90.97 | $90.97 | 100 |
| 09:40 AM | $90.96 | Down $ -0.01 | $90.96 | $90.95 | 800 |
| 09:39 AM | $90.97 | Up $0.02 | $90.97 | $90.95 | 3,291 |
| 09:38 AM | $90.95 | Down $ -0.01 | $90.95 | $90.95 | 1,159 |
| 09:37 AM | $90.96 | Down $ -0.01 | $90.96 | $90.94 | 780 |
| 09:36 AM | $90.97 | Up $0.00 | $90.97 | $90.97 | 500 |
| 09:35 AM | $90.97 | Up $0.00 | $90.98 | $90.93 | 9,687 |
| 09:34 AM | $90.97 | Down $ -0.03 | $90.97 | $90.97 | 652 |
| 09:33 AM | $91.00 | Down $ -0.04 | $91.01 | $91.00 | 500 |
| 09:32 AM | $91.04 | Down $ -0.02 | $91.04 | $91.04 | 100 |
| 09:31 AM | $91.06 | Down $ -0.08 | $91.06 | $91.05 | 300 |
| 09:30 AM | $91.14 | Up $0.03 | $91.14 | $91.12 | 624 |
| Previous close | $91.11 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28-05-2025 | $90.16 | $90.58 | $90.84 | $90.09 | 34,070 |
| 27-05-2025 | $91.11 | $90.83 | $91.11 | $90.83 | 46,315 |
| 23-05-2025 | $89.67 | $89.33 | $89.88 | $89.20 | 83,431 |
| 22-05-2025 | $89.97 | $90.08 | $90.46 | $89.88 | 61,472 |
| 21-05-2025 | $90.62 | $91.70 | $91.81 | $90.59 | 89,173 |
| 20-05-2025 | $92.87 | $93.02 | $93.13 | $92.59 | 57,262 |
| 19-05-2025 | $92.72 | $92.78 | $92.84 | $92.46 | 44,888 |
| 16-05-2025 | $92.83 | $92.16 | $92.86 | $92.15 | 19,715 |
| 15-05-2025 | $91.84 | $91.16 | $91.86 | $91.16 | 42,626 |
| 14-05-2025 | $91.01 | $91.23 | $91.35 | $90.94 | 103,675 |
| 13-05-2025 | $91.67 | $92.04 | $92.28 | $91.67 | 49,757 |
| 12-05-2025 | $92.11 | $91.42 | $92.11 | $91.42 | 30,847 |
| 09-05-2025 | $90.02 | $89.96 | $90.26 | $89.80 | 48,543 |
| 08-05-2025 | $89.83 | $90.36 | $90.57 | $89.78 | 38,372 |
| 07-05-2025 | $88.91 | $89.15 | $89.32 | $88.50 | 66,869 |
| 06-05-2025 | $88.52 | $88.88 | $89.15 | $88.39 | 19,805 |
| 05-05-2025 | $88.82 | $89.40 | $89.40 | $88.76 | 25,867 |
| 02-05-2025 | $89.40 | $89.00 | $89.58 | $89.00 | 98,665 |
| 01-05-2025 | $88.19 | $88.53 | $88.65 | $88.12 | 40,655 |
| 30-04-2025 | $88.36 | $87.79 | $88.65 | $87.59 | 74,783 |
| 29-04-2025 | $88.57 | $88.22 | $88.71 | $88.03 | 103,798 |
| 28-04-2025 | $88.17 | $87.87 | $88.32 | $87.51 | 64,922 |
| 25-04-2025 | $87.86 | $87.58 | $87.93 | $87.32 | 75,381 |
| 24-04-2025 | $88.35 | $87.82 | $88.45 | $87.82 | 75,477 |
| 23-04-2025 | $87.50 | $87.54 | $87.91 | $87.13 | 113,082 |
| 22-04-2025 | $86.82 | $86.67 | $86.91 | $85.82 | 131,903 |
| 21-04-2025 | $84.64 | $84.15 | $84.66 | $83.93 | 37,590 |
| 17-04-2025 | $86.13 | $86.04 | $86.66 | $85.95 | 123,764 |
| 16-04-2025 | $85.27 | $86.25 | $86.33 | $84.75 | 192,297 |
| 15-04-2025 | $85.90 | $86.35 | $86.46 | $85.85 | 148,447 |
Graphs are not available, please refer to the detailed table