Print

Quotes and Market Data

Find a quote

SAPUTO INC.

26.55 Up 0.57 (2.15 %)

Delayed : 2024/03/27 16:00:01

  • Previous close $25.98
  • Opening $25.98
  • Price Ask $26.40
  • Price Bid $26.40
  • Size Bid 3
  • Size Ask 1
  • Today High $26.67
  • Today Low $25.98
  • 52 Weeks High $36.70
  • 52 Weeks Low $25.57
  • Volume 332,232

Fundamentals

  • P/E Ratio : 34.04
  • Earnings/Share : 0.65
  • Dividends/Share : $0.19
  • Current Div. Yield : 2.79
  • Market Cap (M) : 11,261.42
  • Shares Out (M) : 424.16
  • Exchange : XTSE
  • Ex Dividend Date : 2024/03/04

Intraday history

Hour Last Change High Low Volume
04:00 PM $26.55 Down $ -0.03 $26.55 $26.55 58,500
03:59 PM $26.58 Up $0.05 $26.58 $26.53 11,600
03:58 PM $26.53 Down $0.00 $26.53 $26.53 900
03:57 PM $26.54 Down $0.00 $26.54 $26.53 1,900
03:56 PM $26.54 Down $ -0.01 $26.55 $26.52 3,700
03:55 PM $26.55 Up $0.01 $26.55 $26.53 3,000
03:54 PM $26.54 Up $0.00 $26.54 $26.54 1,700
03:53 PM $26.54 Down $ -0.01 $26.54 $26.54 200
03:52 PM $26.55 Down $0.00 $26.55 $26.54 200
03:51 PM $26.55 Up $0.03 $26.55 $26.53 3,000
03:50 PM $26.52 Up $0.02 $26.52 $26.49 3,800
03:49 PM $26.50 Up $0.01 $26.50 $26.49 6,600
03:48 PM $26.49 Down $ -0.01 $26.50 $26.49 1,700
03:47 PM $26.50 Down $0.00 $26.50 $26.49 200
03:46 PM $26.50 Up $0.00 $26.51 $26.49 3,200
03:44 PM $26.50 Down $0.00 $26.51 $26.50 200
03:44 PM $26.50 Up $0.00 $26.51 $26.50 0
03:43 PM $26.51 Up $0.00 $26.51 $26.51 100
03:42 PM $26.51 Down $ -0.01 $26.51 $26.51 100
03:40 PM $26.51 Down $ -0.02 $26.54 $26.51 4,400
03:40 PM $26.51 Up $0.00 $26.54 $26.51 0
03:39 PM $26.53 Up $0.00 $26.53 $26.53 200
03:38 PM $26.53 Up $0.00 $26.53 $26.53 200
03:37 PM $26.53 Up $0.01 $26.53 $26.52 1,100
03:36 PM $26.52 Up $0.02 $26.52 $26.51 2,400
03:35 PM $26.50 Down $ -0.01 $26.50 $26.50 700
03:34 PM $26.51 Up $0.00 $26.51 $26.51 100
03:32 PM $26.51 Up $0.01 $26.51 $26.50 600
03:32 PM $26.51 Up $0.00 $26.51 $26.50 0
03:31 PM $26.50 Down $ -0.02 $26.52 $26.50 1,100
03:30 PM $26.52 Up $0.07 $26.53 $26.46 5,600
03:27 PM $26.45 Up $0.00 $26.45 $26.45 1,200
03:27 PM $26.45 Up $0.00 $26.45 $26.45 0
03:27 PM $26.45 Up $0.00 $26.45 $26.45 0
03:25 PM $26.45 Down $ -0.03 $26.47 $26.45 3,300
03:25 PM $26.45 Up $0.00 $26.47 $26.45 0
03:23 PM $26.48 Up $0.05 $26.48 $26.44 4,600
03:23 PM $26.48 Up $0.00 $26.48 $26.44 0
03:22 PM $26.44 Down $ -0.01 $26.44 $26.44 200
03:21 PM $26.44 Up $0.02 $26.44 $26.43 3,600
03:20 PM $26.42 Up $0.00 $26.42 $26.42 100
03:18 PM $26.42 Up $0.00 $26.42 $26.42 100
03:18 PM $26.42 Up $0.00 $26.42 $26.42 0
03:17 PM $26.42 Down $ -0.02 $26.44 $26.42 700
03:16 PM $26.44 Up $0.00 $26.45 $26.44 200
03:15 PM $26.44 Down $ -0.01 $26.44 $26.44 200
03:13 PM $26.45 Up $0.00 $26.45 $26.45 400
03:13 PM $26.45 Up $0.00 $26.45 $26.45 0
03:11 PM $26.45 Down $0.00 $26.45 $26.45 1,100
03:11 PM $26.45 Up $0.00 $26.45 $26.45 0
03:10 PM $26.46 Down $ -0.01 $26.46 $26.46 600
03:08 PM $26.46 Up $0.00 $26.46 $26.46 100
03:08 PM $26.46 Up $0.00 $26.46 $26.46 0
03:07 PM $26.46 Down $ -0.01 $26.46 $26.46 100
03:06 PM $26.47 Up $0.00 $26.47 $26.47 1,000
03:01 PM $26.47 Down $0.00 $26.48 $26.46 600
03:01 PM $26.47 Up $0.00 $26.48 $26.46 0
03:01 PM $26.47 Up $0.00 $26.48 $26.46 0
03:01 PM $26.47 Up $0.00 $26.48 $26.46 0
03:01 PM $26.47 Up $0.00 $26.48 $26.46 0
03:00 PM $26.47 Up $0.01 $26.47 $26.47 100
02:59 PM $26.46 Down $ -0.02 $26.47 $26.46 500
02:58 PM $26.48 Up $0.01 $26.48 $26.48 200
02:56 PM $26.47 Up $0.03 $26.47 $26.43 2,500
02:56 PM $26.47 Up $0.00 $26.47 $26.43 0
02:55 PM $26.44 Up $0.01 $26.44 $26.43 600
02:54 PM $26.43 Down $ -0.02 $26.43 $26.43 100
02:52 PM $26.45 Down $ -0.02 $26.47 $26.45 600
02:52 PM $26.45 Up $0.00 $26.47 $26.45 0
02:51 PM $26.47 Down $ -0.02 $26.47 $26.47 400
02:48 PM $26.49 Up $0.05 $26.49 $26.44 2,100
02:48 PM $26.49 Up $0.00 $26.49 $26.44 0
02:48 PM $26.49 Up $0.00 $26.49 $26.44 0
02:47 PM $26.44 Down $ -0.01 $26.44 $26.44 100
02:46 PM $26.45 Down $ -0.01 $26.47 $26.44 3,000
02:45 PM $26.46 Up $0.01 $26.46 $26.46 100
02:42 PM $26.46 Up $0.00 $26.46 $26.44 200
02:42 PM $26.46 Up $0.00 $26.46 $26.44 0
02:42 PM $26.46 Up $0.00 $26.46 $26.44 0
02:40 PM $26.45 Up $0.00 $26.45 $26.45 100
02:40 PM $26.45 Up $0.00 $26.45 $26.45 0
02:37 PM $26.45 Down $ -0.02 $26.48 $26.45 3,300
02:37 PM $26.45 Up $0.00 $26.48 $26.45 0
02:37 PM $26.45 Up $0.00 $26.48 $26.45 0
02:36 PM $26.47 Up $0.00 $26.47 $26.47 100
02:33 PM $26.47 Down $ -0.01 $26.47 $26.47 400
02:33 PM $26.47 Up $0.00 $26.47 $26.47 0
02:33 PM $26.47 Up $0.00 $26.47 $26.47 0
02:32 PM $26.48 Up $0.01 $26.48 $26.48 100
02:31 PM $26.47 Up $0.06 $26.47 $26.41 1,800
02:30 PM $26.41 Up $0.02 $26.41 $26.40 2,100
02:29 PM $26.39 Down $ -0.02 $26.41 $26.39 1,400
02:28 PM $26.41 Up $0.00 $26.42 $26.40 700
02:27 PM $26.41 Down $ -0.02 $26.42 $26.41 1,000
02:26 PM $26.43 Up $0.02 $26.43 $26.41 1,400
02:25 PM $26.41 Up $0.00 $26.41 $26.41 200
02:24 PM $26.41 Up $0.00 $26.43 $26.40 4,600
02:22 PM $26.41 Down $ -0.03 $26.43 $26.41 2,200
02:22 PM $26.41 Up $0.00 $26.43 $26.41 0
02:21 PM $26.44 Down $ -0.04 $26.47 $26.43 3,100
02:19 PM $26.48 Down $ -0.01 $26.49 $26.47 800
02:19 PM $26.48 Up $0.00 $26.49 $26.47 0
02:18 PM $26.49 Down $ -0.01 $26.49 $26.49 100
02:17 PM $26.50 Down $0.00 $26.51 $26.48 1,800
02:16 PM $26.51 Down $ -0.05 $26.55 $26.51 1,900
02:15 PM $26.56 Up $0.01 $26.57 $26.55 2,800
02:14 PM $26.55 Up $0.01 $26.55 $26.55 100
02:13 PM $26.54 Down $ -0.02 $26.55 $26.53 2,100
02:12 PM $26.56 Up $0.00 $26.56 $26.56 100
02:10 PM $26.56 Up $0.00 $26.56 $26.56 300
02:10 PM $26.56 Up $0.00 $26.56 $26.56 0
02:09 PM $26.56 Up $0.01 $26.56 $26.54 1,200
02:07 PM $26.55 Up $0.00 $26.55 $26.55 100
02:07 PM $26.55 Up $0.00 $26.55 $26.55 0
02:06 PM $26.55 Up $0.01 $26.55 $26.55 200
02:04 PM $26.54 Up $0.01 $26.54 $26.54 300
02:04 PM $26.54 Up $0.00 $26.54 $26.54 0
02:03 PM $26.53 Up $0.02 $26.53 $26.51 1,900
02:02 PM $26.51 Up $0.00 $26.51 $26.51 1,100
01:59 PM $26.51 Up $0.00 $26.51 $26.51 200
01:59 PM $26.51 Up $0.00 $26.51 $26.51 0
01:59 PM $26.51 Up $0.00 $26.51 $26.51 0
01:58 PM $26.51 Down $0.00 $26.51 $26.51 200
01:57 PM $26.52 Up $0.00 $26.52 $26.51 800
01:56 PM $26.51 Up $0.00 $26.51 $26.51 500
01:55 PM $26.51 Down $ -0.01 $26.51 $26.51 400
01:51 PM $26.52 Up $0.00 $26.53 $26.52 200
01:51 PM $26.52 Up $0.00 $26.53 $26.52 0
01:51 PM $26.52 Up $0.00 $26.53 $26.52 0
01:51 PM $26.52 Up $0.00 $26.53 $26.52 0
01:49 PM $26.52 Down $ -0.01 $26.52 $26.52 200
01:49 PM $26.52 Up $0.00 $26.52 $26.52 0
01:48 PM $26.53 Up $0.00 $26.53 $26.53 100
01:46 PM $26.53 Up $0.00 $26.53 $26.53 400
01:46 PM $26.53 Up $0.00 $26.53 $26.53 0
01:45 PM $26.53 Up $0.00 $26.53 $26.53 100
01:44 PM $26.53 Down $ -0.02 $26.54 $26.52 2,300
01:43 PM $26.55 Down $ -0.01 $26.56 $26.55 700
01:40 PM $26.56 Down $ -0.01 $26.56 $26.56 200
01:40 PM $26.56 Up $0.00 $26.56 $26.56 0
01:40 PM $26.56 Up $0.00 $26.56 $26.56 0
01:39 PM $26.57 Down $ -0.04 $26.59 $26.57 1,100
01:38 PM $26.61 Down $ -0.02 $26.62 $26.61 500
01:37 PM $26.63 Down $0.00 $26.63 $26.63 100
01:36 PM $26.63 Up $0.01 $26.63 $26.62 500
01:35 PM $26.62 Up $0.00 $26.62 $26.62 400
01:34 PM $26.62 Down $ -0.02 $26.63 $26.62 900
01:33 PM $26.64 Up $0.00 $26.64 $26.64 700
01:32 PM $26.64 Down $ -0.04 $26.67 $26.64 1,600
01:31 PM $26.67 Up $0.00 $26.67 $26.67 100
01:30 PM $26.67 Up $0.00 $26.67 $26.66 300
01:28 PM $26.67 Up $0.02 $26.67 $26.66 200
01:28 PM $26.67 Up $0.00 $26.67 $26.66 0
01:27 PM $26.65 Up $0.02 $26.66 $26.63 1,100
01:26 PM $26.63 Up $0.00 $26.63 $26.62 700
01:25 PM $26.62 Up $0.00 $26.62 $26.61 2,300
01:23 PM $26.62 Up $0.00 $26.62 $26.62 400
01:23 PM $26.62 Up $0.00 $26.62 $26.62 0
01:22 PM $26.62 Up $0.02 $26.62 $26.61 300
01:21 PM $26.60 Down $ -0.01 $26.62 $26.60 400
01:20 PM $26.61 Up $0.01 $26.61 $26.60 400
01:19 PM $26.60 Down $ -0.03 $26.60 $26.60 400
01:17 PM $26.63 Up $0.01 $26.63 $26.62 1,200
01:17 PM $26.63 Up $0.00 $26.63 $26.62 0
01:16 PM $26.62 Up $0.00 $26.63 $26.62 800
01:15 PM $26.62 Up $0.02 $26.62 $26.62 100
01:13 PM $26.60 Down $ -0.01 $26.61 $26.60 800
01:13 PM $26.60 Up $0.00 $26.61 $26.60 0
01:12 PM $26.61 Up $0.04 $26.61 $26.57 1,700
01:11 PM $26.57 Up $0.00 $26.57 $26.56 1,400
01:10 PM $26.57 Up $0.00 $26.57 $26.57 200
01:09 PM $26.57 Down $0.00 $26.57 $26.57 800
01:08 PM $26.58 Up $0.00 $26.58 $26.58 100
01:03 PM $26.57 Down $ -0.01 $26.57 $26.57 200
01:03 PM $26.57 Up $0.00 $26.57 $26.57 0
01:03 PM $26.57 Up $0.00 $26.57 $26.57 0
01:03 PM $26.57 Up $0.00 $26.57 $26.57 0
01:03 PM $26.57 Up $0.00 $26.57 $26.57 0
01:02 PM $26.58 Up $0.02 $26.58 $26.57 1,000
01:01 PM $26.56 Up $0.00 $26.56 $26.56 4,200
01:00 PM $26.56 Down $ -0.01 $26.57 $26.56 1,200
12:56 PM $26.57 Down $ -0.01 $26.57 $26.57 400
12:56 PM $26.57 Up $0.00 $26.57 $26.57 0
12:56 PM $26.57 Up $0.00 $26.57 $26.57 0
12:56 PM $26.57 Up $0.00 $26.57 $26.57 0
12:55 PM $26.58 Up $0.01 $26.58 $26.57 600
12:53 PM $26.57 Down $ -0.02 $26.57 $26.57 100
12:53 PM $26.57 Up $0.00 $26.57 $26.57 0
12:52 PM $26.59 Up $0.02 $26.59 $26.59 200
12:51 PM $26.57 Down $ -0.03 $26.58 $26.57 800
12:50 PM $26.60 Up $0.00 $26.60 $26.60 300
12:49 PM $26.60 Up $0.02 $26.60 $26.60 100
12:48 PM $26.58 Down $ -0.03 $26.58 $26.58 200
12:46 PM $26.61 Up $0.01 $26.61 $26.59 700
12:46 PM $26.61 Up $0.00 $26.61 $26.59 0
12:45 PM $26.60 Down $ -0.01 $26.60 $26.60 200
12:44 PM $26.61 Up $0.00 $26.61 $26.61 100
12:43 PM $26.61 Up $0.00 $26.61 $26.61 100
12:42 PM $26.61 Up $0.03 $26.61 $26.59 300
12:41 PM $26.58 Up $0.01 $26.58 $26.58 600
12:40 PM $26.57 Up $0.02 $26.57 $26.56 1,000
12:39 PM $26.55 Up $0.00 $26.55 $26.55 1,000
12:37 PM $26.55 Down $ -0.01 $26.55 $26.55 100
12:37 PM $26.55 Up $0.00 $26.55 $26.55 0
12:36 PM $26.56 Up $0.00 $26.56 $26.56 300
12:35 PM $26.56 Down $ -0.03 $26.58 $26.56 1,000
12:33 PM $26.59 Up $0.01 $26.61 $26.58 2,100
12:33 PM $26.59 Up $0.00 $26.61 $26.58 0
12:32 PM $26.58 Up $0.00 $26.58 $26.58 700
12:31 PM $26.58 Up $0.02 $26.58 $26.56 600
12:30 PM $26.56 Up $0.01 $26.57 $26.53 1,500
12:29 PM $26.55 Up $0.01 $26.55 $26.55 100
12:28 PM $26.54 Up $0.00 $26.55 $26.54 500
12:26 PM $26.54 Up $0.02 $26.54 $26.53 1,100
12:26 PM $26.54 Up $0.00 $26.54 $26.53 0
12:25 PM $26.52 Up $0.00 $26.52 $26.52 700
12:24 PM $26.52 Up $0.01 $26.52 $26.52 100
12:23 PM $26.51 Up $0.01 $26.51 $26.50 1,100
12:22 PM $26.50 Up $0.00 $26.51 $26.50 800
12:19 PM $26.50 Up $0.01 $26.50 $26.49 1,800
12:19 PM $26.50 Up $0.00 $26.50 $26.49 0
12:19 PM $26.50 Up $0.00 $26.50 $26.49 0
12:18 PM $26.49 Up $0.02 $26.49 $26.47 600
12:17 PM $26.47 Down $ -0.01 $26.47 $26.47 100
12:15 PM $26.48 Up $0.03 $26.48 $26.46 2,300
12:15 PM $26.48 Up $0.00 $26.48 $26.46 0
12:14 PM $26.45 Down $ -0.03 $26.47 $26.45 1,100
12:13 PM $26.48 Up $0.04 $26.48 $26.45 1,200
12:10 PM $26.44 Up $0.02 $26.44 $26.42 2,800
12:10 PM $26.44 Up $0.00 $26.44 $26.42 0
12:10 PM $26.44 Up $0.00 $26.44 $26.42 0
12:09 PM $26.42 Down $ -0.01 $26.42 $26.42 200
12:08 PM $26.43 Down $ -0.03 $26.46 $26.43 2,600
12:05 PM $26.46 Up $0.03 $26.46 $26.44 600
12:05 PM $26.46 Up $0.00 $26.46 $26.44 0
12:05 PM $26.46 Up $0.00 $26.46 $26.44 0
12:02 PM $26.43 Up $0.00 $26.43 $26.43 1,000
12:02 PM $26.43 Up $0.00 $26.43 $26.43 0
12:02 PM $26.43 Up $0.00 $26.43 $26.43 0
12:01 PM $26.43 Down $ -0.01 $26.43 $26.43 200
12:00 PM $26.44 Down $ -0.02 $26.45 $26.44 1,500
11:59 AM $26.46 Down $ -0.01 $26.46 $26.46 500
11:58 AM $26.47 Down $ -0.02 $26.49 $26.47 900
11:57 AM $26.49 Up $0.01 $26.49 $26.49 200
11:56 AM $26.48 Down $ -0.02 $26.48 $26.48 300
11:55 AM $26.50 Up $0.05 $26.50 $26.46 2,400
11:54 AM $26.45 Up $0.02 $26.45 $26.44 1,100
11:53 AM $26.43 Up $0.00 $26.44 $26.43 500
11:52 AM $26.43 Down $ -0.02 $26.43 $26.43 100
11:47 AM $26.45 Down $ -0.01 $26.45 $26.45 100
11:47 AM $26.45 Up $0.00 $26.45 $26.45 0
11:47 AM $26.45 Up $0.00 $26.45 $26.45 0
11:47 AM $26.45 Up $0.00 $26.45 $26.45 0
11:47 AM $26.45 Up $0.00 $26.45 $26.45 0
11:46 AM $26.46 Up $0.04 $26.46 $26.41 2,600
11:42 AM $26.42 Up $0.00 $26.42 $26.41 400
11:42 AM $26.42 Up $0.00 $26.42 $26.41 0
11:42 AM $26.42 Up $0.00 $26.42 $26.41 0
11:42 AM $26.42 Up $0.00 $26.42 $26.41 0
11:41 AM $26.42 Up $0.01 $26.42 $26.42 300
11:40 AM $26.41 Up $0.00 $26.41 $26.40 400
11:38 AM $26.41 Up $0.01 $26.41 $26.41 100
11:38 AM $26.41 Up $0.00 $26.41 $26.41 0
11:36 AM $26.40 Up $0.00 $26.41 $26.39 800
11:36 AM $26.40 Up $0.00 $26.41 $26.39 0
11:35 AM $26.40 Up $0.04 $26.40 $26.37 1,800
11:34 AM $26.37 Up $0.00 $26.37 $26.37 100
11:33 AM $26.36 Up $0.00 $26.36 $26.36 100
11:30 AM $26.36 Up $0.00 $26.37 $26.35 300
11:30 AM $26.36 Up $0.00 $26.37 $26.35 0
11:30 AM $26.36 Up $0.00 $26.37 $26.35 0
11:29 AM $26.36 Up $0.00 $26.36 $26.36 100
11:28 AM $26.36 Down $ -0.01 $26.37 $26.36 200
11:27 AM $26.37 Down $ -0.02 $26.38 $26.37 700
11:25 AM $26.39 Down $ -0.01 $26.41 $26.39 1,300
11:25 AM $26.39 Up $0.00 $26.41 $26.39 0
11:23 AM $26.40 Up $0.00 $26.40 $26.40 100
11:23 AM $26.40 Up $0.00 $26.40 $26.40 0
11:21 AM $26.40 Down $ -0.01 $26.40 $26.40 500
11:21 AM $26.40 Up $0.00 $26.40 $26.40 0
11:20 AM $26.41 Up $0.00 $26.41 $26.41 100
11:17 AM $26.41 Down $ -0.01 $26.41 $26.41 100
11:17 AM $26.41 Up $0.00 $26.41 $26.41 0
11:17 AM $26.41 Up $0.00 $26.41 $26.41 0
11:16 AM $26.42 Up $0.01 $26.42 $26.42 100
11:15 AM $26.41 Down $ -0.01 $26.41 $26.41 100
11:12 AM $26.42 Up $0.06 $26.42 $26.37 1,300
11:12 AM $26.42 Up $0.00 $26.42 $26.37 0
11:12 AM $26.42 Up $0.00 $26.42 $26.37 0
11:11 AM $26.36 Up $0.00 $26.36 $26.35 500
11:10 AM $26.36 Down $ -0.01 $26.36 $26.36 200
11:09 AM $26.37 Up $0.00 $26.37 $26.36 400
11:07 AM $26.37 Up $0.01 $26.37 $26.37 400
11:07 AM $26.37 Up $0.00 $26.37 $26.37 0
11:06 AM $26.36 Down $ -0.02 $26.37 $26.36 700
11:05 AM $26.38 Down $ -0.03 $26.39 $26.37 500
11:04 AM $26.41 Up $0.00 $26.41 $26.41 300
11:03 AM $26.41 Down $ -0.01 $26.42 $26.40 800
11:02 AM $26.42 Up $0.05 $26.43 $26.38 2,100
11:01 AM $26.37 Up $0.01 $26.37 $26.35 900
11:00 AM $26.36 Down $ -0.02 $26.37 $26.36 900
10:59 AM $26.38 Up $0.02 $26.39 $26.37 3,300
10:58 AM $26.36 Up $0.01 $26.37 $26.36 400
10:57 AM $26.35 Up $0.00 $26.35 $26.35 100
10:56 AM $26.35 Down $ -0.01 $26.35 $26.35 200
10:55 AM $26.36 Up $0.01 $26.36 $26.33 1,300
10:54 AM $26.35 Up $0.02 $26.35 $26.34 600
10:53 AM $26.33 Up $0.01 $26.33 $26.33 300
10:52 AM $26.32 Up $0.00 $26.33 $26.32 300
10:51 AM $26.32 Up $0.00 $26.32 $26.31 200
10:49 AM $26.32 Up $0.03 $26.32 $26.29 800
10:49 AM $26.32 Up $0.00 $26.32 $26.29 0
10:48 AM $26.29 Up $0.00 $26.29 $26.28 800
10:47 AM $26.29 Down $ -0.02 $26.29 $26.29 400
10:46 AM $26.31 Down $0.00 $26.31 $26.30 300
10:44 AM $26.31 Down $ -0.01 $26.33 $26.31 400
10:44 AM $26.31 Up $0.00 $26.33 $26.31 0
10:43 AM $26.32 Down $0.00 $26.32 $26.32 400
10:42 AM $26.33 Down $0.00 $26.33 $26.33 100
10:41 AM $26.33 Up $0.02 $26.35 $26.31 2,200
10:39 AM $26.31 Up $0.04 $26.31 $26.31 100
10:39 AM $26.31 Up $0.00 $26.31 $26.31 0
10:38 AM $26.28 Down $ -0.01 $26.30 $26.28 500
10:37 AM $26.28 Up $0.00 $26.28 $26.27 300
10:36 AM $26.28 Up $0.00 $26.28 $26.26 300
10:35 AM $26.28 Up $0.01 $26.28 $26.28 100
10:34 AM $26.27 Down $ -0.02 $26.28 $26.27 1,100
10:33 AM $26.29 Down $ -0.01 $26.29 $26.29 100
10:32 AM $26.30 Up $0.01 $26.30 $26.29 300
10:31 AM $26.29 Up $0.00 $26.29 $26.29 200
10:30 AM $26.29 Up $0.00 $26.29 $26.29 200
10:29 AM $26.29 Up $0.02 $26.29 $26.27 300
10:28 AM $26.27 Down $ -0.01 $26.27 $26.27 100
10:26 AM $26.28 Up $0.00 $26.28 $26.28 100
10:26 AM $26.28 Up $0.00 $26.28 $26.28 0
10:25 AM $26.28 Down $ -0.01 $26.28 $26.27 200
10:24 AM $26.29 Down $ -0.02 $26.31 $26.29 1,400
10:23 AM $26.31 Down $ -0.01 $26.31 $26.31 500
10:21 AM $26.32 Up $0.01 $26.32 $26.32 200
10:21 AM $26.32 Up $0.00 $26.32 $26.32 0
10:19 AM $26.31 Up $0.05 $26.31 $26.27 2,000
10:19 AM $26.31 Up $0.00 $26.31 $26.27 0
10:17 AM $26.26 Down $ -0.03 $26.28 $26.26 400
10:17 AM $26.26 Up $0.00 $26.28 $26.26 0
10:15 AM $26.29 Up $0.05 $26.29 $26.24 2,500
10:15 AM $26.29 Up $0.00 $26.29 $26.24 0
10:14 AM $26.24 Up $0.00 $26.24 $26.24 100
10:13 AM $26.24 Up $0.01 $26.24 $26.21 600
10:11 AM $26.23 Down $0.00 $26.23 $26.23 100
10:11 AM $26.23 Up $0.00 $26.23 $26.23 0
10:09 AM $26.23 Up $0.01 $26.24 $26.23 800
10:09 AM $26.23 Up $0.00 $26.24 $26.23 0
10:07 AM $26.22 Up $0.01 $26.22 $26.19 2,200
10:07 AM $26.22 Up $0.00 $26.22 $26.19 0
10:06 AM $26.21 Up $0.02 $26.21 $26.21 100
10:05 AM $26.19 Down $ -0.01 $26.20 $26.19 300
10:04 AM $26.20 Down $ -0.01 $26.21 $26.20 200
10:02 AM $26.21 Up $0.01 $26.21 $26.21 700
10:02 AM $26.21 Up $0.00 $26.21 $26.21 0
10:01 AM $26.20 Down $ -0.02 $26.20 $26.20 800
10:00 AM $26.22 Up $0.01 $26.22 $26.20 1,600
09:59 AM $26.21 Up $0.02 $26.21 $26.20 600
09:58 AM $26.19 Up $0.00 $26.19 $26.19 100
09:55 AM $26.19 Down $ -0.01 $26.19 $26.16 300
09:55 AM $26.19 Up $0.00 $26.19 $26.16 0
09:55 AM $26.19 Up $0.00 $26.19 $26.16 0
09:54 AM $26.20 Down $ -0.01 $26.21 $26.20 700
09:53 AM $26.21 Down $ -0.04 $26.22 $26.21 1,800
09:51 AM $26.25 Up $0.05 $26.25 $26.22 300
09:51 AM $26.25 Up $0.00 $26.25 $26.22 0
09:49 AM $26.20 Down $ -0.05 $26.23 $26.20 500
09:49 AM $26.20 Up $0.00 $26.23 $26.20 0
09:48 AM $26.25 Up $0.02 $26.25 $26.22 2,900
09:47 AM $26.23 Up $0.03 $26.23 $26.23 100
09:46 AM $26.20 Down $ -0.02 $26.21 $26.17 2,100
09:44 AM $26.22 Up $0.02 $26.22 $26.15 1,500
09:44 AM $26.22 Up $0.00 $26.22 $26.15 0
09:42 AM $26.20 Up $0.03 $26.20 $26.18 600
09:42 AM $26.20 Up $0.00 $26.20 $26.18 0
09:41 AM $26.17 Up $0.02 $26.17 $26.17 100
09:40 AM $26.15 Down $ -0.02 $26.15 $26.15 200
09:39 AM $26.17 Up $0.01 $26.17 $26.17 1,500
09:38 AM $26.16 Up $0.01 $26.16 $26.15 3,800
09:37 AM $26.15 Up $0.00 $26.16 $26.15 600
09:35 AM $26.15 Up $0.07 $26.15 $26.09 1,200
09:35 AM $26.15 Up $0.00 $26.15 $26.09 0
09:34 AM $26.08 Up $0.00 $26.08 $26.08 100
09:33 AM $26.08 Up $0.02 $26.08 $26.06 400
09:32 AM $26.06 Up $0.00 $26.06 $26.06 200
09:31 AM $26.06 Up $0.08 $26.06 $26.00 400
09:30 AM $25.98 Up $0.00 $25.98 $25.98 2,200
Previous close $25.98

One month history

Date Closing Opening High Low Volume
27-03-2024 $26.55 $26.45 $26.67 $26.39 248,700
26-03-2024 $25.98 $25.89 $26.01 $25.83 327,800
25-03-2024 $25.64 $25.82 $25.87 $25.64 206,500
22-03-2024 $25.99 $25.90 $26.09 $25.89 150,100
21-03-2024 $26.04 $26.07 $26.18 $26.03 164,400
20-03-2024 $26.13 $26.04 $26.18 $26.00 250,500
19-03-2024 $25.87 $26.00 $26.09 $25.82 256,100
18-03-2024 $26.12 $26.13 $26.19 $25.91 381,100
15-03-2024 $25.80 $25.66 $25.92 $25.57 645,400
14-03-2024 $26.09 $26.22 $26.32 $25.90 328,600
13-03-2024 $26.78 $26.65 $26.81 $26.44 290,500
12-03-2024 $26.52 $26.79 $26.80 $26.34 546,100
11-03-2024 $26.90 $27.03 $27.06 $26.89 127,200
08-03-2024 $26.89 $27.14 $27.18 $26.71 162,400
07-03-2024 $26.97 $26.83 $26.99 $26.65 169,800
06-03-2024 $26.67 $26.77 $26.81 $26.53 284,700
05-03-2024 $26.61 $26.56 $26.78 $26.47 196,400
04-03-2024 $26.48 $27.01 $27.01 $26.47 335,000
01-03-2024 $27.18 $27.71 $27.78 $27.16 315,200
29-02-2024 $27.61 $28.00 $28.21 $27.56 1,088,000
28-02-2024 $28.11 $28.00 $28.23 $27.79 337,200
27-02-2024 $28.07 $28.25 $28.26 $28.05 161,100
26-02-2024 $28.14 $28.13 $28.25 $27.92 202,600
23-02-2024 $28.08 $28.17 $28.38 $28.06 189,800
22-02-2024 $28.36 $28.20 $28.38 $27.95 293,500
21-02-2024 $28.15 $28.03 $28.19 $27.90 342,100
20-02-2024 $28.05 $28.39 $28.42 $27.86 272,800
16-02-2024 $28.22 $28.40 $28.42 $28.05 319,800
15-02-2024 $28.27 $28.13 $28.39 $28.00 280,000
14-02-2024 $27.81 $27.97 $27.98 $27.50 327,900
Graphs are not available, please refer to the detailed table
Back to top