Print

Quotes and Market Data

Find a quote

TECK RESOURCES LIMITED CL B

62.00 Up 2.39 (3.85 %)

Delayed : 2024/03/28 16:00:01

  • Previous close $59.61
  • Opening $60.00
  • Price Ask $61.82
  • Price Bid $61.82
  • Size Bid 1
  • Size Ask 15
  • Today High $62.58
  • Today Low $59.55
  • 52 Weeks High $66.04
  • 52 Weeks Low $47.47
  • Volume 1,989,528

Fundamentals

  • P/E Ratio : 13.36
  • Earnings/Share : 2.17
  • Dividends/Share : $0.13
  • Current Div. Yield : 0.81
  • Market Cap (M) : 32,127.35
  • Shares Out (M) : 518.16
  • Exchange : XTSE
  • Ex Dividend Date : 2024/03/14

Intraday history

Hour Last Change High Low Volume
04:00 PM $62.00 Up $0.00 $62.00 $61.99 275,700
03:59 PM $62.00 Down $ -0.03 $62.05 $61.99 17,100
03:58 PM $62.03 Down $ -0.04 $62.08 $62.02 14,500
03:57 PM $62.07 Up $0.08 $62.07 $61.99 7,800
03:56 PM $61.99 Up $0.00 $62.00 $61.95 5,900
03:55 PM $61.99 Down $0.00 $62.02 $61.99 8,000
03:54 PM $62.00 Up $0.03 $62.03 $61.96 12,400
03:53 PM $61.96 Down $ -0.03 $62.00 $61.95 5,200
03:52 PM $61.99 Down $0.00 $62.04 $61.99 8,000
03:51 PM $62.00 Up $0.04 $62.00 $61.93 12,300
03:50 PM $61.95 Down $ -0.11 $62.05 $61.94 12,500
03:49 PM $62.07 Up $0.04 $62.07 $62.00 11,400
03:48 PM $62.02 Down $ -0.04 $62.07 $62.02 4,700
03:47 PM $62.06 Down $ -0.01 $62.10 $62.06 5,200
03:46 PM $62.07 Down $ -0.10 $62.15 $62.07 5,200
03:45 PM $62.17 Up $0.02 $62.19 $62.16 3,500
03:44 PM $62.15 Up $0.00 $62.17 $62.14 5,300
03:43 PM $62.15 Down $ -0.03 $62.15 $62.14 1,200
03:42 PM $62.18 Down $ -0.01 $62.20 $62.12 38,200
03:41 PM $62.19 Down $ -0.03 $62.22 $62.18 4,200
03:40 PM $62.22 Up $0.02 $62.22 $62.20 4,300
03:39 PM $62.21 Down $ -0.02 $62.23 $62.20 3,200
03:38 PM $62.22 Up $0.01 $62.23 $62.21 2,000
03:37 PM $62.21 Up $0.04 $62.21 $62.19 1,500
03:36 PM $62.17 Up $0.03 $62.17 $62.15 2,900
03:35 PM $62.14 Down $ -0.05 $62.16 $62.14 2,300
03:34 PM $62.19 Down $ -0.03 $62.22 $62.19 3,000
03:33 PM $62.22 Down $ -0.04 $62.28 $62.21 2,600
03:32 PM $62.26 Up $0.01 $62.26 $62.24 4,300
03:31 PM $62.25 Down $ -0.04 $62.28 $62.24 1,700
03:30 PM $62.29 Up $0.03 $62.29 $62.23 3,500
03:29 PM $62.26 Up $0.01 $62.26 $62.23 700
03:28 PM $62.25 Down $ -0.06 $62.29 $62.25 1,600
03:27 PM $62.31 Down $ -0.01 $62.34 $62.31 3,900
03:26 PM $62.32 Up $0.06 $62.33 $62.27 3,400
03:25 PM $62.26 Up $0.02 $62.27 $62.24 8,100
03:24 PM $62.24 Up $0.04 $62.24 $62.21 3,000
03:23 PM $62.20 Down $ -0.01 $62.20 $62.18 1,800
03:22 PM $62.21 Up $0.00 $62.21 $62.19 1,700
03:21 PM $62.21 Down $ -0.02 $62.23 $62.20 1,700
03:20 PM $62.23 Up $0.03 $62.23 $62.21 1,300
03:19 PM $62.20 Up $0.00 $62.21 $62.20 500
03:18 PM $62.20 Up $0.02 $62.21 $62.18 3,500
03:17 PM $62.18 Down $ -0.01 $62.22 $62.18 2,200
03:16 PM $62.19 Down $ -0.03 $62.22 $62.17 2,800
03:15 PM $62.22 Up $0.04 $62.22 $62.18 1,700
03:13 PM $62.18 Down $ -0.02 $62.23 $62.18 1,600
03:13 PM $62.18 Up $0.00 $62.23 $62.18 0
03:12 PM $62.20 Up $0.01 $62.23 $62.20 1,200
03:11 PM $62.19 Up $0.04 $62.21 $62.15 2,400
03:10 PM $62.15 Up $0.02 $62.15 $62.14 2,800
03:09 PM $62.13 Up $0.07 $62.17 $62.07 7,500
03:08 PM $62.06 Down $ -0.03 $62.07 $62.04 1,400
03:07 PM $62.09 Down $ -0.02 $62.10 $62.07 1,600
03:06 PM $62.11 Up $0.01 $62.12 $62.11 800
03:05 PM $62.10 Up $0.00 $62.10 $62.10 100
03:04 PM $62.10 Up $0.02 $62.10 $62.09 500
03:03 PM $62.08 Down $ -0.02 $62.10 $62.08 600
03:02 PM $62.10 Up $0.03 $62.12 $62.08 1,000
03:01 PM $62.07 Up $0.03 $62.07 $62.03 600
03:00 PM $62.04 Down $ -0.06 $62.06 $62.04 700
02:59 PM $62.10 Up $0.00 $62.10 $62.09 200
02:58 PM $62.10 Up $0.01 $62.12 $62.10 300
02:57 PM $62.09 Down $ -0.02 $62.10 $62.09 300
02:56 PM $62.11 Up $0.03 $62.11 $62.08 400
02:55 PM $62.08 Up $0.03 $62.08 $62.08 400
02:53 PM $62.05 Down $ -0.07 $62.07 $62.04 1,900
02:53 PM $62.05 Up $0.00 $62.07 $62.04 0
02:52 PM $62.12 Up $0.01 $62.12 $62.11 600
02:51 PM $62.11 Up $0.06 $62.11 $62.07 2,100
02:49 PM $62.05 Up $0.01 $62.07 $62.04 2,100
02:49 PM $62.05 Up $0.00 $62.07 $62.04 0
02:48 PM $62.04 Up $0.02 $62.04 $62.02 600
02:47 PM $62.02 Down $ -0.02 $62.02 $62.02 100
02:46 PM $62.04 Up $0.02 $62.04 $61.99 2,200
02:45 PM $62.02 Up $0.00 $62.02 $62.02 400
02:44 PM $62.02 Down $ -0.04 $62.03 $62.02 300
02:43 PM $62.06 Down $ -0.02 $62.06 $62.05 400
02:42 PM $62.08 Up $0.00 $62.10 $62.08 900
02:41 PM $62.08 Up $0.00 $62.08 $62.07 700
02:40 PM $62.08 Up $0.00 $62.08 $62.08 400
02:39 PM $62.08 Up $0.02 $62.08 $62.07 1,500
02:38 PM $62.06 Down $ -0.04 $62.08 $62.06 300
02:37 PM $62.10 Down $ -0.01 $62.12 $62.10 800
02:36 PM $62.11 Up $0.02 $62.17 $62.09 9,200
02:35 PM $62.09 Down $ -0.01 $62.09 $62.07 800
02:34 PM $62.10 Down $ -0.04 $62.14 $62.10 500
02:33 PM $62.14 Up $0.03 $62.14 $62.06 3,300
02:32 PM $62.11 Up $0.05 $62.15 $62.08 8,600
02:31 PM $62.06 Up $0.04 $62.06 $62.01 1,000
02:30 PM $62.02 Up $0.02 $62.03 $62.01 2,400
02:29 PM $62.00 Up $0.04 $62.00 $61.97 10,100
02:28 PM $61.96 Down $ -0.02 $61.97 $61.95 1,900
02:27 PM $61.98 Up $0.02 $61.98 $61.96 800
02:26 PM $61.96 Up $0.01 $61.96 $61.94 2,200
02:25 PM $61.95 Up $0.08 $61.95 $61.83 11,100
02:24 PM $61.87 Down $ -0.04 $61.93 $61.87 900
02:23 PM $61.91 Up $0.04 $61.91 $61.88 1,500
02:22 PM $61.87 Down $ -0.04 $61.90 $61.87 600
02:21 PM $61.91 Up $0.01 $61.91 $61.89 3,300
02:20 PM $61.90 Up $0.05 $61.91 $61.85 1,600
02:19 PM $61.85 Down $ -0.03 $61.89 $61.85 2,900
02:18 PM $61.88 Up $0.04 $61.89 $61.84 2,000
02:17 PM $61.84 Up $0.02 $61.84 $61.78 2,300
02:16 PM $61.82 Down $ -0.03 $61.85 $61.82 900
02:15 PM $61.85 Up $0.10 $61.85 $61.74 1,700
02:14 PM $61.75 Down $ -0.10 $61.86 $61.75 3,000
02:13 PM $61.85 Down $ -0.03 $61.86 $61.85 300
02:12 PM $61.88 Up $0.04 $61.88 $61.84 1,600
02:11 PM $61.84 Down $ -0.06 $61.90 $61.84 800
02:10 PM $61.90 Down $ -0.09 $61.99 $61.90 3,000
02:09 PM $61.99 Down $ -0.01 $62.00 $61.99 600
02:08 PM $62.00 Up $0.05 $62.00 $61.95 3,600
02:06 PM $61.95 Up $0.00 $61.97 $61.95 900
02:06 PM $61.95 Up $0.00 $61.97 $61.95 0
02:05 PM $61.95 Down $ -0.01 $61.96 $61.95 700
02:04 PM $61.96 Up $0.05 $61.96 $61.92 2,700
02:03 PM $61.91 Down $ -0.04 $61.91 $61.91 400
02:02 PM $61.95 Up $0.01 $61.96 $61.95 1,900
02:01 PM $61.94 Down $ -0.02 $61.94 $61.94 100
02:00 PM $61.96 Down $ -0.10 $62.02 $61.93 7,000
01:59 PM $62.06 Down $ -0.03 $62.10 $62.06 1,000
01:58 PM $62.09 Up $0.02 $62.10 $62.08 5,800
01:57 PM $62.07 Up $0.03 $62.07 $62.03 1,200
01:56 PM $62.04 Down $ -0.01 $62.08 $62.04 1,100
01:55 PM $62.05 Up $0.06 $62.06 $62.01 3,100
01:54 PM $61.99 Up $0.03 $62.02 $61.95 7,100
01:53 PM $61.96 Down $ -0.03 $61.99 $61.96 4,600
01:52 PM $61.99 Down $ -0.01 $61.99 $61.99 900
01:51 PM $62.00 Down $ -0.01 $62.01 $62.00 1,000
01:50 PM $62.01 Up $0.02 $62.02 $62.00 1,900
01:49 PM $61.99 Down $ -0.01 $62.00 $61.99 2,500
01:48 PM $62.00 Down $ -0.02 $62.04 $61.98 2,700
01:47 PM $62.02 Down $ -0.01 $62.05 $61.99 2,400
01:46 PM $62.03 Up $0.02 $62.05 $62.02 2,400
01:45 PM $62.01 Up $0.01 $62.01 $61.98 1,700
01:44 PM $62.00 Up $0.04 $62.00 $61.97 2,700
01:43 PM $61.96 Down $ -0.01 $61.99 $61.95 1,500
01:42 PM $61.97 Up $0.02 $62.03 $61.93 40,500
01:41 PM $61.95 Up $0.04 $61.98 $61.92 3,900
01:40 PM $61.91 Up $0.05 $61.93 $61.87 5,000
01:39 PM $61.86 Down $ -0.03 $61.88 $61.84 4,100
01:38 PM $61.89 Up $0.06 $61.93 $61.85 8,000
01:37 PM $61.83 Down $ -0.02 $61.85 $61.83 2,800
01:36 PM $61.85 Up $0.07 $61.86 $61.79 4,700
01:35 PM $61.78 Down $ -0.08 $61.85 $61.75 6,300
01:34 PM $61.86 Down $ -0.06 $61.90 $61.86 1,800
01:33 PM $61.92 Up $0.01 $61.92 $61.90 2,400
01:32 PM $61.91 Up $0.04 $61.91 $61.88 5,900
01:31 PM $61.87 Up $0.02 $61.88 $61.86 2,300
01:30 PM $61.85 Down $ -0.02 $61.86 $61.85 700
01:29 PM $61.87 Down $ -0.01 $61.87 $61.83 3,600
01:28 PM $61.88 Up $0.02 $61.91 $61.88 3,400
01:27 PM $61.86 Down $ -0.05 $61.86 $61.85 1,000
01:26 PM $61.91 Up $0.02 $61.93 $61.90 4,100
01:25 PM $61.89 Up $0.02 $61.90 $61.86 2,500
01:24 PM $61.87 Up $0.00 $61.87 $61.82 2,300
01:23 PM $61.87 Up $0.04 $61.87 $61.85 2,100
01:22 PM $61.83 Up $0.03 $61.84 $61.79 3,400
01:21 PM $61.80 Down $ -0.10 $61.87 $61.77 4,500
01:20 PM $61.90 Down $ -0.12 $62.01 $61.90 3,700
01:19 PM $62.02 Down $ -0.04 $62.05 $62.02 2,500
01:18 PM $62.06 Down $ -0.03 $62.09 $62.06 1,500
01:17 PM $62.09 Up $0.10 $62.09 $62.01 2,500
01:16 PM $61.99 Up $0.01 $62.01 $61.96 9,000
01:15 PM $61.98 Up $0.01 $61.99 $61.96 3,000
01:14 PM $61.97 Down $ -0.01 $61.97 $61.97 100
01:13 PM $61.98 Up $0.03 $61.98 $61.95 3,200
01:12 PM $61.95 Down $ -0.01 $61.98 $61.93 3,400
01:11 PM $61.96 Up $0.02 $61.96 $61.95 1,500
01:10 PM $61.94 Up $0.03 $61.94 $61.91 1,700
01:09 PM $61.91 Up $0.05 $61.91 $61.88 1,400
01:08 PM $61.86 Down $ -0.01 $61.88 $61.86 1,500
01:07 PM $61.87 Down $ -0.08 $61.94 $61.86 3,100
01:06 PM $61.95 Down $ -0.03 $61.99 $61.94 3,300
01:05 PM $61.98 Down $ -0.01 $62.00 $61.97 3,000
01:04 PM $61.99 Down $ -0.04 $62.01 $61.99 1,900
01:03 PM $62.03 Up $0.03 $62.05 $62.00 5,400
01:02 PM $62.00 Down $ -0.01 $62.01 $62.00 800
01:01 PM $62.01 Down $ -0.02 $62.02 $62.01 2,200
01:00 PM $62.03 Up $0.02 $62.03 $62.02 2,400
12:58 PM $62.01 Up $0.02 $62.03 $62.00 1,700
12:58 PM $62.01 Up $0.00 $62.03 $62.00 0
12:57 PM $61.99 Up $0.00 $62.00 $61.98 3,000
12:56 PM $61.99 Down $ -0.04 $62.01 $61.94 3,400
12:55 PM $62.03 Up $0.03 $62.03 $62.02 1,000
12:54 PM $62.00 Down $ -0.05 $62.05 $62.00 1,500
12:53 PM $62.05 Up $0.04 $62.05 $62.00 2,300
12:52 PM $62.01 Up $0.01 $62.01 $62.00 800
12:51 PM $62.00 Down $ -0.09 $62.01 $61.97 2,400
12:50 PM $62.09 Down $ -0.03 $62.14 $62.09 1,700
12:49 PM $62.12 Up $0.11 $62.12 $62.05 1,000
12:48 PM $62.01 Up $0.03 $62.01 $62.00 900
12:47 PM $61.98 Up $0.10 $61.98 $61.91 3,400
12:46 PM $61.88 Up $0.02 $61.93 $61.86 3,700
12:45 PM $61.86 Down $ -0.14 $61.96 $61.86 2,200
12:44 PM $62.00 Down $ -0.03 $62.03 $62.00 1,300
12:43 PM $62.03 Up $0.03 $62.04 $61.99 5,200
12:42 PM $62.00 Down $ -0.01 $62.04 $62.00 2,900
12:41 PM $62.01 Up $0.05 $62.01 $61.97 2,000
12:40 PM $61.96 Down $ -0.03 $62.00 $61.95 2,600
12:39 PM $61.99 Up $0.03 $61.99 $61.95 4,600
12:38 PM $61.96 Up $0.05 $61.96 $61.89 2,500
12:37 PM $61.91 Down $ -0.04 $61.95 $61.91 800
12:36 PM $61.95 Down $ -0.01 $61.97 $61.95 2,400
12:35 PM $61.96 Up $0.03 $61.97 $61.92 1,900
12:34 PM $61.93 Down $ -0.04 $61.94 $61.90 3,200
12:33 PM $61.97 Up $0.06 $62.00 $61.92 3,400
12:32 PM $61.91 Up $0.01 $61.94 $61.89 4,300
12:31 PM $61.90 Up $0.06 $61.90 $61.84 4,800
12:30 PM $61.84 Down $ -0.04 $61.86 $61.84 1,300
12:29 PM $61.88 Up $0.02 $61.91 $61.88 1,300
12:28 PM $61.86 Down $ -0.07 $61.95 $61.86 2,900
12:27 PM $61.93 Up $0.01 $61.93 $61.92 400
12:26 PM $61.92 Up $0.10 $61.92 $61.84 3,400
12:25 PM $61.82 Down $ -0.07 $61.91 $61.82 2,400
12:24 PM $61.89 Up $0.03 $61.95 $61.84 1,300
12:23 PM $61.86 Down $ -0.04 $61.91 $61.86 600
12:22 PM $61.90 Up $0.04 $61.90 $61.82 2,000
12:21 PM $61.86 Up $0.02 $61.87 $61.83 2,100
12:20 PM $61.84 Down $ -0.12 $61.95 $61.84 1,900
12:19 PM $61.96 Down $ -0.05 $61.99 $61.96 1,200
12:18 PM $62.01 Down $ -0.09 $62.07 $62.01 2,400
12:17 PM $62.10 Down $ -0.01 $62.11 $62.10 1,600
12:16 PM $62.11 Up $0.02 $62.15 $62.10 1,700
12:15 PM $62.10 Up $0.03 $62.12 $62.08 3,000
12:14 PM $62.06 Up $0.13 $62.06 $61.96 1,800
12:13 PM $61.93 Up $0.15 $61.93 $61.80 2,700
12:12 PM $61.78 Up $0.02 $61.79 $61.75 3,000
12:11 PM $61.76 Up $0.01 $61.77 $61.72 3,000
12:10 PM $61.75 Down $ -0.08 $61.83 $61.75 2,100
12:09 PM $61.83 Up $0.01 $61.83 $61.81 1,900
12:08 PM $61.82 Down $ -0.03 $61.85 $61.82 3,100
12:07 PM $61.85 Up $0.01 $61.87 $61.80 4,000
12:06 PM $61.84 Down $ -0.07 $61.87 $61.84 400
12:05 PM $61.91 Down $ -0.12 $62.00 $61.85 5,700
12:04 PM $62.03 Up $0.02 $62.06 $62.03 1,900
12:03 PM $62.01 Down $ -0.08 $62.06 $61.98 2,600
12:02 PM $62.09 Down $ -0.10 $62.17 $62.09 4,300
12:01 PM $62.19 Up $0.12 $62.21 $62.03 9,100
12:00 PM $62.07 Down $ -0.13 $62.20 $62.07 10,900
11:59 AM $62.20 Down $ -0.05 $62.27 $62.20 2,100
11:58 AM $62.25 Down $ -0.01 $62.31 $62.22 8,000
11:57 AM $62.26 Up $0.03 $62.27 $62.20 6,100
11:56 AM $62.23 Down $ -0.05 $62.32 $62.23 1,900
11:55 AM $62.28 Down $ -0.13 $62.43 $62.21 6,700
11:54 AM $62.41 Down $ -0.01 $62.42 $62.39 8,700
11:53 AM $62.42 Down $ -0.02 $62.45 $62.42 4,700
11:52 AM $62.44 Down $ -0.02 $62.51 $62.41 6,000
11:51 AM $62.46 Down $ -0.05 $62.50 $62.46 4,100
11:50 AM $62.51 Up $0.08 $62.51 $62.43 3,700
11:49 AM $62.43 Down $ -0.05 $62.55 $62.43 7,700
11:48 AM $62.48 Down $ -0.07 $62.58 $62.48 6,500
11:47 AM $62.55 Up $0.03 $62.55 $62.52 4,100
11:46 AM $62.52 Up $0.00 $62.54 $62.52 3,200
11:45 AM $62.52 Up $0.05 $62.52 $62.46 13,300
11:44 AM $62.47 Down $0.00 $62.49 $62.42 2,700
11:43 AM $62.47 Up $0.07 $62.47 $62.38 1,700
11:42 AM $62.40 Up $0.13 $62.42 $62.29 5,000
11:41 AM $62.27 Up $0.03 $62.30 $62.22 4,600
11:40 AM $62.24 Up $0.02 $62.25 $62.21 900
11:39 AM $62.22 Up $0.00 $62.26 $62.20 2,600
11:38 AM $62.22 Up $0.00 $62.23 $62.19 8,200
11:37 AM $62.22 Down $ -0.13 $62.35 $62.21 10,800
11:36 AM $62.35 Up $0.12 $62.35 $62.26 2,400
11:35 AM $62.23 Up $0.02 $62.24 $62.18 3,900
11:34 AM $62.21 Up $0.01 $62.29 $62.21 6,000
11:33 AM $62.20 Up $0.01 $62.21 $62.18 8,100
11:32 AM $62.19 Up $0.01 $62.21 $62.09 25,200
11:31 AM $62.18 Up $0.02 $62.20 $62.15 7,400
11:30 AM $62.16 Down $ -0.04 $62.16 $62.00 17,400
11:29 AM $62.20 Down $ -0.16 $62.36 $62.19 17,700
11:28 AM $62.36 Up $0.06 $62.38 $62.30 9,700
11:27 AM $62.30 Up $0.04 $62.30 $62.27 2,200
11:26 AM $62.26 Down $ -0.03 $62.31 $62.25 4,400
11:25 AM $62.29 Down $ -0.06 $62.32 $62.28 12,000
11:24 AM $62.35 Up $0.03 $62.37 $62.30 3,300
11:23 AM $62.32 Up $0.02 $62.32 $62.30 3,000
11:22 AM $62.30 Up $0.01 $62.38 $62.26 7,400
11:21 AM $62.29 Up $0.04 $62.29 $62.19 6,000
11:20 AM $62.25 Up $0.05 $62.29 $62.20 8,200
11:19 AM $62.20 Up $0.02 $62.22 $62.18 2,000
11:18 AM $62.19 Up $0.11 $62.20 $62.09 10,100
11:17 AM $62.08 Up $0.05 $62.09 $62.04 4,700
11:16 AM $62.04 Down $ -0.03 $62.09 $61.92 15,200
11:15 AM $62.06 Down $ -0.09 $62.15 $61.99 39,800
11:14 AM $62.15 Up $0.09 $62.15 $62.07 13,200
11:13 AM $62.06 Up $0.18 $62.06 $61.90 35,900
11:12 AM $61.89 Up $0.18 $61.90 $61.72 10,200
11:11 AM $61.71 Up $0.07 $61.75 $61.62 10,100
11:10 AM $61.63 Up $0.10 $61.69 $61.50 10,500
11:09 AM $61.53 Down $ -0.06 $61.61 $61.50 5,900
11:08 AM $61.59 Down $ -0.01 $61.61 $61.55 10,500
11:07 AM $61.60 Up $0.00 $61.62 $61.57 13,200
11:06 AM $61.60 Up $0.00 $61.65 $61.58 11,600
11:05 AM $61.60 Down $ -0.05 $61.67 $61.60 4,800
11:04 AM $61.65 Up $0.07 $61.68 $61.53 5,000
11:03 AM $61.58 Up $0.01 $61.69 $61.55 14,000
11:02 AM $61.57 Up $0.08 $61.58 $61.49 7,700
11:01 AM $61.49 Up $0.01 $61.55 $61.49 10,300
11:00 AM $61.48 Up $0.01 $61.49 $61.40 9,500
10:59 AM $61.47 Up $0.10 $61.47 $61.36 9,500
10:58 AM $61.37 Up $0.03 $61.40 $61.33 19,700
10:57 AM $61.34 Up $0.12 $61.34 $61.23 6,600
10:56 AM $61.22 Up $0.00 $61.31 $61.22 8,500
10:55 AM $61.22 Up $0.07 $61.22 $61.16 5,300
10:54 AM $61.15 Up $0.05 $61.16 $61.00 10,400
10:53 AM $61.10 Up $0.07 $61.10 $61.03 1,900
10:52 AM $61.03 Up $0.05 $61.03 $60.97 25,800
10:51 AM $60.98 Up $0.15 $60.98 $60.86 9,800
10:50 AM $60.83 Up $0.08 $60.83 $60.76 1,900
10:49 AM $60.75 Up $0.04 $60.77 $60.72 4,500
10:48 AM $60.71 Up $0.01 $60.73 $60.70 1,600
10:47 AM $60.70 Down $ -0.01 $60.71 $60.69 3,400
10:46 AM $60.71 Up $0.09 $60.72 $60.62 5,100
10:45 AM $60.62 Up $0.05 $60.62 $60.58 3,200
10:44 AM $60.57 Up $0.01 $60.57 $60.56 700
10:43 AM $60.56 Up $0.12 $60.57 $60.46 20,100
10:42 AM $60.44 Up $0.02 $60.46 $60.44 1,900
10:41 AM $60.42 Up $0.00 $60.44 $60.41 2,200
10:40 AM $60.42 Up $0.11 $60.43 $60.32 5,900
10:39 AM $60.31 Down $ -0.02 $60.35 $60.29 2,100
10:38 AM $60.34 Down $ -0.01 $60.37 $60.33 2,700
10:37 AM $60.34 Down $ -0.02 $60.39 $60.34 2,300
10:36 AM $60.36 Up $0.00 $60.38 $60.33 7,800
10:35 AM $60.36 Up $0.14 $60.37 $60.25 6,800
10:34 AM $60.22 Up $0.06 $60.22 $60.18 9,300
10:33 AM $60.16 Up $0.03 $60.16 $60.14 2,700
10:32 AM $60.13 Up $0.06 $60.13 $60.07 1,000
10:31 AM $60.07 Up $0.00 $60.08 $60.07 2,300
10:30 AM $60.07 Up $0.04 $60.15 $60.07 3,100
10:29 AM $60.03 Up $0.02 $60.04 $60.01 2,000
10:28 AM $60.01 Up $0.05 $60.02 $59.97 1,600
10:27 AM $59.96 Up $0.02 $60.00 $59.96 2,900
10:26 AM $59.94 Up $0.03 $59.94 $59.91 3,100
10:25 AM $59.91 Down $ -0.07 $60.00 $59.88 13,800
10:24 AM $59.98 Up $0.09 $59.98 $59.89 8,600
10:23 AM $59.89 Up $0.04 $59.89 $59.85 700
10:22 AM $59.85 Up $0.16 $59.85 $59.70 3,000
10:21 AM $59.69 Up $0.05 $59.70 $59.64 3,300
10:20 AM $59.64 Down $ -0.04 $59.67 $59.62 2,500
10:19 AM $59.68 Down $ -0.07 $59.74 $59.68 1,400
10:18 AM $59.75 Down $ -0.03 $59.79 $59.75 1,500
10:17 AM $59.78 Down $ -0.04 $59.83 $59.78 1,200
10:16 AM $59.82 Up $0.03 $59.83 $59.78 1,600
10:15 AM $59.79 Up $0.04 $59.79 $59.75 3,900
10:14 AM $59.75 Down $ -0.04 $59.79 $59.75 2,200
10:13 AM $59.79 Up $0.07 $59.79 $59.73 800
10:12 AM $59.72 Up $0.06 $59.74 $59.70 1,600
10:11 AM $59.66 Up $0.01 $59.66 $59.64 300
10:10 AM $59.65 Up $0.01 $59.69 $59.55 7,900
10:09 AM $59.64 Down $ -0.09 $59.72 $59.64 1,700
10:08 AM $59.73 Down $ -0.01 $59.74 $59.73 600
10:07 AM $59.74 Down $ -0.09 $59.78 $59.68 3,300
10:06 AM $59.83 Down $ -0.01 $59.85 $59.75 8,400
10:05 AM $59.84 Down $ -0.06 $59.97 $59.84 9,300
10:04 AM $59.90 Up $0.05 $59.92 $59.86 1,900
10:03 AM $59.85 Down $ -0.02 $59.86 $59.79 2,100
10:02 AM $59.87 Down $ -0.13 $60.02 $59.87 7,700
10:01 AM $60.00 Up $0.01 $60.04 $59.98 2,500
10:00 AM $59.99 Down $ -0.07 $60.04 $59.99 1,200
09:59 AM $60.06 Up $0.02 $60.06 $60.01 2,000
09:58 AM $60.04 Up $0.04 $60.04 $60.01 900
09:57 AM $60.00 Down $ -0.08 $60.06 $59.99 4,400
09:56 AM $60.08 Up $0.06 $60.08 $60.02 1,100
09:55 AM $60.02 Up $0.02 $60.02 $60.00 2,100
09:54 AM $60.00 Up $0.00 $60.04 $59.98 3,600
09:53 AM $60.00 Down $ -0.04 $60.04 $59.98 3,000
09:52 AM $60.04 Up $0.04 $60.05 $60.01 500
09:51 AM $60.00 Down $ -0.08 $60.06 $59.94 4,900
09:50 AM $60.08 Up $0.02 $60.08 $60.03 500
09:49 AM $60.06 Down $ -0.10 $60.18 $60.06 3,000
09:48 AM $60.16 Up $0.05 $60.17 $60.07 3,300
09:47 AM $60.11 Down $ -0.06 $60.16 $60.03 20,500
09:46 AM $60.17 Down $ -0.03 $60.21 $60.17 900
09:45 AM $60.20 Down $ -0.03 $60.20 $60.16 1,000
09:44 AM $60.23 Up $0.02 $60.23 $60.18 700
09:43 AM $60.21 Down $ -0.08 $60.27 $60.21 300
09:42 AM $60.29 Up $0.01 $60.32 $60.29 2,200
09:41 AM $60.28 Up $0.07 $60.28 $60.21 14,500
09:40 AM $60.21 Up $0.06 $60.21 $60.13 1,400
09:39 AM $60.15 Down $ -0.13 $60.24 $60.15 2,500
09:38 AM $60.28 Down $ -0.02 $60.29 $60.24 2,000
09:37 AM $60.30 Down $ -0.03 $60.38 $60.30 1,300
09:36 AM $60.33 Down $ -0.03 $60.35 $60.25 1,300
09:35 AM $60.36 Up $0.07 $60.40 $60.28 4,400
09:34 AM $60.29 Up $0.03 $60.33 $60.27 5,100
09:33 AM $60.26 Up $0.16 $60.26 $60.10 2,900
09:32 AM $60.10 Up $0.03 $60.14 $60.08 900
09:31 AM $60.07 Down $ -0.13 $60.17 $59.98 4,600
09:30 AM $60.20 Up $0.59 $60.24 $59.97 41,300
Previous close $59.61

One month history

Date Closing Opening High Low Volume
28-03-2024 $62.00 $62.20 $62.34 $61.72 1,036,300
27-03-2024 $59.61 $59.26 $59.65 $59.10 464,500
26-03-2024 $58.50 $58.82 $58.89 $58.43 561,100
25-03-2024 $58.63 $59.61 $59.61 $58.52 600,600
22-03-2024 $59.34 $59.37 $60.05 $59.27 505,000
21-03-2024 $60.55 $60.24 $60.86 $60.14 635,600
20-03-2024 $60.72 $58.97 $60.86 $58.92 1,013,300
19-03-2024 $59.13 $59.25 $59.70 $58.79 1,036,200
18-03-2024 $60.10 $60.57 $60.63 $59.95 1,181,400
15-03-2024 $60.79 $61.01 $61.31 $60.50 1,715,600
14-03-2024 $60.56 $60.56 $60.61 $60.07 1,115,800
13-03-2024 $61.56 $60.49 $62.12 $60.39 1,629,700
12-03-2024 $56.98 $56.68 $57.03 $56.56 885,000
11-03-2024 $55.99 $56.16 $56.41 $55.96 690,800
08-03-2024 $55.78 $55.39 $55.83 $55.08 1,205,700
07-03-2024 $55.40 $55.57 $55.58 $55.07 640,600
06-03-2024 $53.45 $53.31 $53.90 $53.17 633,800
05-03-2024 $52.61 $53.28 $53.33 $52.59 580,800
04-03-2024 $53.51 $53.79 $53.97 $53.43 392,500
01-03-2024 $53.17 $53.18 $53.35 $52.94 517,200
29-02-2024 $52.15 $52.16 $52.48 $51.92 1,356,200
28-02-2024 $50.86 $51.35 $51.40 $50.65 523,000
27-02-2024 $51.86 $52.18 $52.32 $51.79 637,900
26-02-2024 $52.41 $52.03 $52.60 $51.71 655,100
23-02-2024 $53.50 $52.94 $53.57 $52.75 966,400
22-02-2024 $52.11 $53.11 $53.37 $52.02 575,700
21-02-2024 $51.44 $51.18 $51.47 $50.94 441,800
20-02-2024 $51.26 $51.20 $51.46 $50.53 801,800
16-02-2024 $52.22 $52.44 $52.60 $52.11 845,500
15-02-2024 $51.53 $51.66 $51.85 $51.38 421,600
Graphs are not available, please refer to the detailed table
Back to top