Print

Quotes and Market Data

Find a quote

iSHARES SP TSX 60 INDEX ETF

42.39 Down -0.24 (-0.57 %)

Delayed : 2025/08/25 15:55:40

  • Previous close $42.63
  • Opening $42.54
  • Price Ask $42.39
  • Price Bid $42.39
  • Size Bid 894
  • Size Ask 900
  • Today High $42.58
  • Today Low $42.31
  • 52 Weeks High $42.72
  • 52 Weeks Low $33.87
  • Volume 1,993,359

Intraday history

Hour Last Change High Low Volume
03:55 PM $42.39 Up $0.00 $42.39 $42.39 1,600
03:52 PM $42.39 Down $ -0.01 $42.40 $42.39 1,700
03:52 PM $42.39 Up $0.00 $42.40 $42.39 0
03:52 PM $42.39 Up $0.00 $42.40 $42.39 0
03:51 PM $42.40 Up $0.00 $42.40 $42.40 2,500
03:50 PM $42.40 Down $0.00 $42.41 $42.40 23,400
03:49 PM $42.40 Up $0.01 $42.41 $42.40 9,600
03:48 PM $42.39 Down $ -0.01 $42.39 $42.39 200
03:47 PM $42.40 Up $0.00 $42.40 $42.40 100
03:46 PM $42.40 Down $ -0.01 $42.40 $42.40 3,600
03:45 PM $42.41 Up $0.00 $42.41 $42.41 100
03:44 PM $42.41 Down $0.00 $42.41 $42.41 3,100
03:43 PM $42.41 Up $0.00 $42.41 $42.41 7,000
03:42 PM $42.41 Down $ -0.01 $42.42 $42.41 300
03:41 PM $42.42 Up $0.01 $42.42 $42.41 4,600
03:40 PM $42.41 Down $ -0.01 $42.41 $42.41 3,100
03:36 PM $42.42 Up $0.00 $42.42 $42.42 100
03:36 PM $42.42 Up $0.00 $42.42 $42.42 0
03:36 PM $42.42 Up $0.00 $42.42 $42.42 0
03:36 PM $42.42 Up $0.00 $42.42 $42.42 0
03:35 PM $42.42 Up $0.01 $42.43 $42.42 2,400
03:32 PM $42.41 Up $0.00 $42.41 $42.41 1,800
03:32 PM $42.41 Up $0.00 $42.41 $42.41 0
03:32 PM $42.41 Up $0.00 $42.41 $42.41 0
03:31 PM $42.41 Up $0.00 $42.41 $42.40 6,200
03:30 PM $42.41 Down $ -0.01 $42.42 $42.41 4,300
03:29 PM $42.42 Up $0.01 $42.42 $42.42 100
03:27 PM $42.41 Down $ -0.01 $42.42 $42.41 4,100
03:27 PM $42.41 Up $0.00 $42.42 $42.41 0
03:26 PM $42.42 Down $0.00 $42.43 $42.42 1,400
03:25 PM $42.43 Up $0.01 $42.43 $42.42 3,900
03:23 PM $42.42 Up $0.00 $42.42 $42.42 200
03:23 PM $42.42 Up $0.00 $42.42 $42.42 0
03:22 PM $42.42 Up $0.01 $42.42 $42.41 1,900
03:21 PM $42.41 Up $0.00 $42.42 $42.41 1,600
03:20 PM $42.41 Up $0.01 $42.41 $42.41 800
03:19 PM $42.40 Up $0.00 $42.40 $42.40 5,700
03:18 PM $42.40 Up $0.00 $42.40 $42.40 6,200
03:16 PM $42.40 Down $ -0.01 $42.40 $42.40 300
03:16 PM $42.40 Up $0.00 $42.40 $42.40 0
03:15 PM $42.41 Down $0.00 $42.41 $42.41 100
03:14 PM $42.41 Up $0.00 $42.42 $42.41 1,200
03:13 PM $42.41 Up $0.01 $42.41 $42.41 2,500
03:09 PM $42.40 Up $0.00 $42.41 $42.40 10,000
03:09 PM $42.40 Up $0.00 $42.41 $42.40 0
03:09 PM $42.40 Up $0.00 $42.41 $42.40 0
03:09 PM $42.40 Up $0.00 $42.41 $42.40 0
03:08 PM $42.40 Up $0.01 $42.40 $42.40 1,700
03:07 PM $42.39 Down $ -0.01 $42.40 $42.39 400
03:06 PM $42.40 Up $0.01 $42.41 $42.40 1,200
03:05 PM $42.39 Up $0.00 $42.39 $42.39 5,600
03:03 PM $42.39 Down $ -0.01 $42.39 $42.39 2,700
03:03 PM $42.39 Up $0.00 $42.39 $42.39 0
03:02 PM $42.40 Up $0.00 $42.40 $42.40 100
03:01 PM $42.40 Down $ -0.01 $42.41 $42.40 5,600
02:55 PM $42.41 Down $ -0.01 $42.41 $42.41 3,700
02:55 PM $42.41 Up $0.00 $42.41 $42.41 0
02:55 PM $42.41 Up $0.00 $42.41 $42.41 0
02:55 PM $42.41 Up $0.00 $42.41 $42.41 0
02:55 PM $42.41 Up $0.00 $42.41 $42.41 0
02:55 PM $42.41 Up $0.00 $42.41 $42.41 0
02:53 PM $42.42 Up $0.00 $42.43 $42.42 700
02:53 PM $42.42 Up $0.00 $42.43 $42.42 0
02:52 PM $42.42 Up $0.00 $42.42 $42.42 1,100
02:51 PM $42.42 Up $0.00 $42.42 $42.42 100
02:50 PM $42.42 Down $ -0.01 $42.43 $42.42 600
02:49 PM $42.43 Up $0.00 $42.44 $42.42 2,300
02:48 PM $42.43 Up $0.00 $42.44 $42.43 400
02:46 PM $42.43 Up $0.00 $42.43 $42.42 1,700
02:46 PM $42.43 Up $0.00 $42.43 $42.42 0
02:45 PM $42.43 Down $ -0.01 $42.44 $42.43 300
02:44 PM $42.44 Up $0.01 $42.44 $42.43 2,700
02:43 PM $42.43 Up $0.01 $42.43 $42.42 5,700
02:42 PM $42.42 Up $0.00 $42.42 $42.42 400
02:41 PM $42.42 Down $ -0.01 $42.43 $42.42 8,500
02:40 PM $42.43 Up $0.00 $42.44 $42.43 19,700
02:39 PM $42.43 Up $0.00 $42.44 $42.43 400
02:38 PM $42.43 Up $0.00 $42.44 $42.43 22,100
02:37 PM $42.43 Down $ -0.01 $42.43 $42.43 200
02:36 PM $42.44 Up $0.01 $42.44 $42.43 1,100
02:35 PM $42.43 Up $0.00 $42.44 $42.43 1,700
02:33 PM $42.43 Down $ -0.01 $42.43 $42.43 700
02:33 PM $42.43 Up $0.00 $42.43 $42.43 0
02:31 PM $42.44 Up $0.01 $42.44 $42.43 800
02:31 PM $42.44 Up $0.00 $42.44 $42.43 0
02:28 PM $42.43 Up $0.01 $42.43 $42.43 2,900
02:28 PM $42.43 Up $0.00 $42.43 $42.43 0
02:28 PM $42.43 Up $0.00 $42.43 $42.43 0
02:27 PM $42.42 Up $0.01 $42.42 $42.42 1,900
02:26 PM $42.41 Down $ -0.01 $42.41 $42.41 100
02:24 PM $42.42 Down $ -0.01 $42.42 $42.42 500
02:24 PM $42.42 Up $0.00 $42.42 $42.42 0
02:22 PM $42.42 Down $ -0.01 $42.43 $42.42 2,800
02:22 PM $42.42 Up $0.00 $42.43 $42.42 0
02:21 PM $42.43 Up $0.01 $42.43 $42.43 200
02:20 PM $42.42 Down $0.00 $42.42 $42.42 3,400
02:19 PM $42.43 Up $0.00 $42.43 $42.42 1,600
02:18 PM $42.42 Up $0.01 $42.42 $42.42 300
02:17 PM $42.42 Down $ -0.01 $42.42 $42.42 800
02:16 PM $42.42 Up $0.00 $42.42 $42.42 1,300
02:15 PM $42.42 Up $0.02 $42.42 $42.41 4,300
02:11 PM $42.40 Up $0.00 $42.40 $42.40 1,300
02:11 PM $42.40 Up $0.00 $42.40 $42.40 0
02:11 PM $42.40 Up $0.00 $42.40 $42.40 0
02:11 PM $42.40 Up $0.00 $42.40 $42.40 0
02:10 PM $42.40 Down $0.00 $42.40 $42.39 2,300
02:08 PM $42.40 Up $0.00 $42.40 $42.40 1,000
02:08 PM $42.40 Up $0.00 $42.40 $42.40 0
02:06 PM $42.40 Up $0.01 $42.40 $42.39 2,000
02:06 PM $42.40 Up $0.00 $42.40 $42.39 0
02:05 PM $42.39 Up $0.00 $42.39 $42.39 1,000
02:04 PM $42.39 Up $0.01 $42.39 $42.38 800
02:03 PM $42.38 Up $0.00 $42.38 $42.38 3,000
02:02 PM $42.38 Up $0.00 $42.38 $42.38 100
02:01 PM $42.38 Down $0.00 $42.38 $42.38 1,800
02:00 PM $42.39 Up $0.00 $42.39 $42.39 100
01:59 PM $42.38 Up $0.00 $42.38 $42.38 2,200
01:56 PM $42.38 Up $0.00 $42.38 $42.38 3,400
01:56 PM $42.38 Up $0.00 $42.38 $42.38 0
01:56 PM $42.38 Up $0.00 $42.38 $42.38 0
01:55 PM $42.38 Down $ -0.02 $42.40 $42.38 800
01:50 PM $42.40 Down $ -0.01 $42.40 $42.40 800
01:50 PM $42.40 Up $0.00 $42.40 $42.40 0
01:50 PM $42.40 Up $0.00 $42.40 $42.40 0
01:50 PM $42.40 Up $0.00 $42.40 $42.40 0
01:50 PM $42.40 Up $0.00 $42.40 $42.40 0
01:49 PM $42.41 Up $0.01 $42.41 $42.40 1,500
01:48 PM $42.40 Up $0.00 $42.40 $42.40 100
01:47 PM $42.40 Up $0.01 $42.40 $42.39 1,600
01:46 PM $42.39 Up $0.01 $42.39 $42.38 400
01:45 PM $42.38 Up $0.01 $42.38 $42.38 1,200
01:43 PM $42.37 Up $0.00 $42.37 $42.37 1,000
01:43 PM $42.37 Up $0.00 $42.37 $42.37 0
01:42 PM $42.37 Up $0.01 $42.37 $42.37 200
01:41 PM $42.36 Up $0.00 $42.36 $42.35 2,300
01:40 PM $42.36 Down $ -0.01 $42.36 $42.36 6,800
01:38 PM $42.37 Down $ -0.01 $42.38 $42.37 1,000
01:38 PM $42.37 Up $0.00 $42.38 $42.37 0
01:37 PM $42.38 Up $0.00 $42.38 $42.38 300
01:36 PM $42.38 Up $0.00 $42.38 $42.38 1,100
01:34 PM $42.38 Up $0.00 $42.38 $42.38 200
01:34 PM $42.38 Up $0.00 $42.38 $42.38 0
01:33 PM $42.38 Up $0.00 $42.38 $42.38 1,900
01:31 PM $42.38 Down $ -0.01 $42.39 $42.38 800
01:31 PM $42.38 Up $0.00 $42.39 $42.38 0
01:30 PM $42.39 Down $ -0.01 $42.40 $42.39 700
01:29 PM $42.40 Up $0.02 $42.40 $42.39 2,400
01:27 PM $42.38 Down $0.00 $42.39 $42.38 300
01:27 PM $42.38 Up $0.00 $42.39 $42.38 0
01:24 PM $42.39 Up $0.00 $42.39 $42.39 300
01:24 PM $42.39 Up $0.00 $42.39 $42.39 0
01:24 PM $42.39 Up $0.00 $42.39 $42.39 0
01:23 PM $42.38 Up $0.00 $42.38 $42.38 100
01:22 PM $42.38 Up $0.01 $42.38 $42.38 1,000
01:21 PM $42.38 Down $ -0.01 $42.38 $42.38 100
01:20 PM $42.38 Down $0.00 $42.38 $42.38 800
01:18 PM $42.39 Up $0.01 $42.39 $42.38 1,600
01:18 PM $42.39 Up $0.00 $42.39 $42.38 0
01:17 PM $42.38 Down $ -0.01 $42.38 $42.38 2,400
01:14 PM $42.39 Down $ -0.01 $42.39 $42.39 700
01:14 PM $42.39 Up $0.00 $42.39 $42.39 0
01:14 PM $42.39 Up $0.00 $42.39 $42.39 0
01:11 PM $42.39 Up $0.00 $42.39 $42.39 600
01:11 PM $42.39 Up $0.00 $42.39 $42.39 0
01:11 PM $42.39 Up $0.00 $42.39 $42.39 0
01:10 PM $42.39 Up $0.00 $42.40 $42.39 1,700
01:08 PM $42.39 Up $0.01 $42.39 $42.39 1,500
01:08 PM $42.39 Up $0.00 $42.39 $42.39 0
01:06 PM $42.39 Down $ -0.01 $42.39 $42.39 1,000
01:06 PM $42.39 Up $0.00 $42.39 $42.39 0
01:05 PM $42.39 Up $0.00 $42.39 $42.38 10,100
01:04 PM $42.39 Up $0.00 $42.39 $42.39 400
01:03 PM $42.39 Up $0.00 $42.39 $42.39 800
01:01 PM $42.39 Down $ -0.01 $42.40 $42.39 94,500
01:01 PM $42.39 Up $0.00 $42.40 $42.39 0
01:00 PM $42.40 Up $0.02 $42.40 $42.39 900
12:56 PM $42.39 Down $ -0.01 $42.39 $42.39 10,000
12:56 PM $42.39 Up $0.00 $42.39 $42.39 0
12:56 PM $42.39 Up $0.00 $42.39 $42.39 0
12:56 PM $42.39 Up $0.00 $42.39 $42.39 0
12:55 PM $42.39 Up $0.00 $42.39 $42.39 500
12:54 PM $42.39 Up $0.01 $42.39 $42.39 600
12:53 PM $42.38 Down $ -0.01 $42.39 $42.38 1,200
12:50 PM $42.39 Up $0.00 $42.39 $42.39 300
12:50 PM $42.39 Up $0.00 $42.39 $42.39 0
12:50 PM $42.39 Up $0.00 $42.39 $42.39 0
12:49 PM $42.39 Up $0.01 $42.39 $42.39 1,100
12:48 PM $42.39 Down $ -0.01 $42.39 $42.39 1,700
12:45 PM $42.39 Up $0.01 $42.39 $42.39 900
12:45 PM $42.39 Up $0.00 $42.39 $42.39 0
12:45 PM $42.39 Up $0.00 $42.39 $42.39 0
12:44 PM $42.39 Up $0.00 $42.39 $42.39 700
12:43 PM $42.38 Up $0.00 $42.38 $42.38 400
12:42 PM $42.38 Up $0.00 $42.38 $42.38 100
12:41 PM $42.38 Up $0.01 $42.38 $42.38 400
12:40 PM $42.37 Up $0.01 $42.37 $42.37 300
12:39 PM $42.36 Down $ -0.01 $42.36 $42.36 1,100
12:37 PM $42.37 Down $ -0.01 $42.38 $42.37 2,100
12:37 PM $42.37 Up $0.00 $42.38 $42.37 0
12:36 PM $42.38 Up $0.00 $42.38 $42.37 10,300
12:35 PM $42.38 Up $0.00 $42.38 $42.38 100
12:34 PM $42.38 Up $0.00 $42.38 $42.38 1,500
12:33 PM $42.38 Up $0.01 $42.38 $42.38 300
12:32 PM $42.37 Up $0.00 $42.37 $42.37 800
12:31 PM $42.37 Up $0.00 $42.37 $42.37 100
12:30 PM $42.37 Up $0.01 $42.37 $42.37 200
12:28 PM $42.36 Up $0.01 $42.36 $42.36 200
12:28 PM $42.36 Up $0.00 $42.36 $42.36 0
12:27 PM $42.35 Down $0.00 $42.35 $42.35 1,500
12:24 PM $42.36 Down $ -0.01 $42.36 $42.36 200
12:24 PM $42.36 Up $0.00 $42.36 $42.36 0
12:24 PM $42.36 Up $0.00 $42.36 $42.36 0
12:22 PM $42.36 Up $0.01 $42.36 $42.36 700
12:22 PM $42.36 Up $0.00 $42.36 $42.36 0
12:21 PM $42.35 Up $0.00 $42.35 $42.35 1,700
12:19 PM $42.35 Down $ -0.02 $42.36 $42.35 8,300
12:19 PM $42.35 Up $0.00 $42.36 $42.35 0
12:16 PM $42.37 Up $0.00 $42.37 $42.37 200
12:16 PM $42.37 Up $0.00 $42.37 $42.37 0
12:16 PM $42.37 Up $0.00 $42.37 $42.37 0
12:14 PM $42.37 Down $ -0.01 $42.37 $42.37 900
12:14 PM $42.37 Up $0.00 $42.37 $42.37 0
12:13 PM $42.38 Up $0.01 $42.38 $42.36 3,000
12:12 PM $42.37 Up $0.01 $42.37 $42.37 200
12:11 PM $42.36 Up $0.01 $42.36 $42.36 600
12:10 PM $42.35 Up $0.00 $42.35 $42.35 1,000
12:09 PM $42.35 Up $0.00 $42.35 $42.35 800
12:07 PM $42.35 Up $0.00 $42.35 $42.35 1,400
12:07 PM $42.35 Up $0.00 $42.35 $42.35 0
12:06 PM $42.35 Up $0.00 $42.35 $42.35 4,200
12:05 PM $42.35 Down $ -0.01 $42.35 $42.35 900
12:04 PM $42.36 Down $ -0.01 $42.36 $42.36 1,300
12:03 PM $42.37 Down $0.00 $42.37 $42.37 300
12:02 PM $42.37 Up $0.01 $42.37 $42.37 900
12:00 PM $42.36 Up $0.02 $42.36 $42.35 3,100
12:00 PM $42.36 Up $0.00 $42.36 $42.35 0
11:59 AM $42.34 Up $0.00 $42.34 $42.34 100
11:58 AM $42.34 Up $0.00 $42.34 $42.34 100
11:56 AM $42.34 Up $0.00 $42.34 $42.34 6,300
11:56 AM $42.34 Up $0.00 $42.34 $42.34 0
11:54 AM $42.34 Down $ -0.01 $42.34 $42.34 1,000
11:54 AM $42.34 Up $0.00 $42.34 $42.34 0
11:52 AM $42.35 Up $0.01 $42.35 $42.35 3,200
11:52 AM $42.35 Up $0.00 $42.35 $42.35 0
11:51 AM $42.35 Up $0.00 $42.35 $42.35 100
11:50 AM $42.34 Up $0.00 $42.34 $42.34 12,500
11:49 AM $42.34 Up $0.00 $42.34 $42.34 22,300
11:48 AM $42.34 Up $0.00 $42.34 $42.34 9,100
11:47 AM $42.34 Up $0.00 $42.34 $42.34 15,200
11:46 AM $42.34 Up $0.00 $42.34 $42.34 1,800
11:45 AM $42.34 Up $0.00 $42.34 $42.33 1,400
11:43 AM $42.34 Down $ -0.01 $42.35 $42.34 5,600
11:43 AM $42.34 Up $0.00 $42.35 $42.34 0
11:41 AM $42.36 Down $ -0.01 $42.36 $42.36 24,300
11:41 AM $42.36 Up $0.00 $42.36 $42.36 0
11:40 AM $42.37 Down $0.00 $42.37 $42.36 1,000
11:39 AM $42.37 Up $0.01 $42.37 $42.37 1,100
11:38 AM $42.36 Up $0.01 $42.36 $42.36 500
11:37 AM $42.35 Up $0.00 $42.35 $42.34 11,100
11:36 AM $42.35 Down $ -0.01 $42.36 $42.35 19,700
11:35 AM $42.36 Up $0.01 $42.36 $42.36 900
11:34 AM $42.35 Up $0.00 $42.35 $42.35 10,900
11:33 AM $42.35 Up $0.00 $42.35 $42.35 15,800
11:32 AM $42.35 Up $0.00 $42.35 $42.35 6,100
11:31 AM $42.35 Down $ -0.01 $42.35 $42.35 18,800
11:30 AM $42.36 Up $0.00 $42.37 $42.36 6,700
11:29 AM $42.36 Up $0.00 $42.36 $42.36 16,700
11:28 AM $42.36 Up $0.00 $42.36 $42.36 8,400
11:27 AM $42.36 Down $ -0.01 $42.37 $42.36 2,400
11:26 AM $42.37 Up $0.00 $42.37 $42.37 2,200
11:25 AM $42.37 Up $0.01 $42.37 $42.36 1,100
11:24 AM $42.36 Down $ -0.01 $42.37 $42.36 2,200
11:23 AM $42.37 Up $0.00 $42.37 $42.36 1,000
11:22 AM $42.37 Up $0.02 $42.37 $42.35 2,100
11:21 AM $42.35 Up $0.02 $42.35 $42.34 1,800
11:20 AM $42.33 Down $ -0.01 $42.34 $42.33 2,000
11:19 AM $42.34 Down $ -0.02 $42.34 $42.34 2,400
11:18 AM $42.35 Up $0.00 $42.35 $42.35 1,100
11:15 AM $42.35 Up $0.01 $42.35 $42.35 1,100
11:15 AM $42.35 Up $0.00 $42.35 $42.35 0
11:15 AM $42.35 Up $0.00 $42.35 $42.35 0
11:14 AM $42.35 Up $0.00 $42.35 $42.35 300
11:13 AM $42.34 Up $0.00 $42.34 $42.34 500
11:12 AM $42.34 Up $0.00 $42.34 $42.34 300
11:11 AM $42.34 Up $0.00 $42.34 $42.33 16,900
11:10 AM $42.34 Up $0.00 $42.34 $42.34 47,200
11:09 AM $42.34 Down $ -0.01 $42.35 $42.34 12,000
11:07 AM $42.35 Up $0.02 $42.35 $42.34 1,400
11:07 AM $42.35 Up $0.00 $42.35 $42.34 0
11:06 AM $42.33 Up $0.00 $42.33 $42.33 700
11:05 AM $42.33 Up $0.00 $42.33 $42.33 1,700
11:04 AM $42.33 Up $0.00 $42.34 $42.33 1,300
11:02 AM $42.33 Up $0.00 $42.33 $42.33 900
11:02 AM $42.33 Up $0.00 $42.33 $42.33 0
11:01 AM $42.33 Up $0.00 $42.33 $42.33 800
11:00 AM $42.33 Up $0.00 $42.34 $42.33 1,300
10:59 AM $42.33 Up $0.00 $42.34 $42.33 2,400
10:58 AM $42.33 Up $0.01 $42.33 $42.33 1,000
10:57 AM $42.32 Up $0.00 $42.32 $42.32 300
10:55 AM $42.32 Up $0.00 $42.32 $42.32 600
10:55 AM $42.32 Up $0.00 $42.32 $42.32 0
10:54 AM $42.32 Down $ -0.01 $42.32 $42.32 5,000
10:53 AM $42.33 Up $0.00 $42.33 $42.32 4,200
10:52 AM $42.33 Up $0.01 $42.33 $42.33 400
10:51 AM $42.32 Up $0.01 $42.32 $42.32 1,000
10:49 AM $42.31 Down $ -0.01 $42.31 $42.31 600
10:49 AM $42.31 Up $0.00 $42.31 $42.31 0
10:47 AM $42.32 Down $ -0.01 $42.33 $42.32 9,400
10:47 AM $42.32 Up $0.00 $42.33 $42.32 0
10:46 AM $42.33 Down $ -0.01 $42.33 $42.33 700
10:45 AM $42.34 Up $0.00 $42.34 $42.34 400
10:44 AM $42.34 Up $0.01 $42.34 $42.33 700
10:43 AM $42.33 Up $0.00 $42.33 $42.33 300
10:42 AM $42.33 Up $0.00 $42.33 $42.33 200
10:41 AM $42.33 Up $0.00 $42.33 $42.33 100
10:40 AM $42.33 Down $ -0.01 $42.34 $42.33 6,300
10:39 AM $42.34 Up $0.00 $42.35 $42.34 1,100
10:37 AM $42.34 Up $0.00 $42.34 $42.34 24,100
10:37 AM $42.34 Up $0.00 $42.34 $42.34 0
10:36 AM $42.34 Up $0.00 $42.34 $42.34 8,600
10:35 AM $42.34 Up $0.00 $42.35 $42.34 21,100
10:34 AM $42.34 Down $ -0.01 $42.34 $42.34 2,600
10:33 AM $42.35 Up $0.01 $42.35 $42.34 2,300
10:32 AM $42.34 Up $0.00 $42.34 $42.34 9,300
10:31 AM $42.34 Up $0.01 $42.34 $42.33 9,000
10:30 AM $42.33 Down $ -0.01 $42.34 $42.33 1,300
10:29 AM $42.34 Down $ -0.01 $42.34 $42.34 100
10:28 AM $42.35 Down $ -0.01 $42.35 $42.35 6,200
10:27 AM $42.36 Down $ -0.01 $42.36 $42.36 6,800
10:26 AM $42.37 Down $ -0.02 $42.37 $42.37 100
10:25 AM $42.38 Up $0.01 $42.38 $42.37 2,900
10:24 AM $42.37 Up $0.01 $42.37 $42.37 400
10:23 AM $42.36 Up $0.00 $42.36 $42.36 100
10:22 AM $42.36 Up $0.00 $42.36 $42.35 800
10:21 AM $42.36 Down $ -0.01 $42.36 $42.36 100
10:20 AM $42.37 Down $ -0.01 $42.38 $42.37 8,200
10:19 AM $42.38 Up $0.00 $42.38 $42.38 1,000
10:18 AM $42.38 Up $0.02 $42.38 $42.37 400
10:17 AM $42.36 Up $0.00 $42.36 $42.36 8,100
10:16 AM $42.36 Down $ -0.01 $42.36 $42.36 1,200
10:15 AM $42.37 Up $0.00 $42.37 $42.37 11,500
10:11 AM $42.37 Down $ -0.03 $42.38 $42.37 6,400
10:11 AM $42.37 Up $0.00 $42.38 $42.37 0
10:11 AM $42.37 Up $0.00 $42.38 $42.37 0
10:11 AM $42.37 Up $0.00 $42.38 $42.37 0
10:09 AM $42.40 Up $0.01 $42.40 $42.40 200
10:09 AM $42.40 Up $0.00 $42.40 $42.40 0
10:08 AM $42.39 Down $ -0.02 $42.40 $42.39 800
10:07 AM $42.41 Up $0.01 $42.41 $42.40 200
10:06 AM $42.40 Down $0.00 $42.40 $42.40 6,600
10:04 AM $42.40 Up $0.00 $42.41 $42.40 900
10:04 AM $42.40 Up $0.00 $42.41 $42.40 0
10:03 AM $42.40 Down $ -0.02 $42.41 $42.40 1,200
10:02 AM $42.42 Up $0.00 $42.42 $42.41 6,000
10:01 AM $42.42 Down $ -0.01 $42.42 $42.42 1,400
10:00 AM $42.43 Up $0.01 $42.44 $42.43 700
09:59 AM $42.42 Down $ -0.01 $42.44 $42.42 8,200
09:58 AM $42.43 Down $ -0.01 $42.43 $42.43 5,300
09:57 AM $42.44 Down $ -0.02 $42.46 $42.44 2,200
09:56 AM $42.46 Up $0.01 $42.46 $42.46 100
09:55 AM $42.45 Down $ -0.03 $42.47 $42.45 1,300
09:54 AM $42.48 Up $0.00 $42.49 $42.48 800
09:53 AM $42.48 Down $ -0.01 $42.48 $42.48 100
09:52 AM $42.49 Up $0.02 $42.49 $42.49 300
09:51 AM $42.47 Up $0.01 $42.47 $42.47 200
09:50 AM $42.46 Down $ -0.01 $42.47 $42.46 5,100
09:48 AM $42.47 Down $ -0.02 $42.47 $42.47 100
09:48 AM $42.47 Up $0.00 $42.47 $42.47 0
09:47 AM $42.49 Down $ -0.02 $42.49 $42.49 2,500
09:46 AM $42.51 Down $ -0.02 $42.51 $42.51 100
09:45 AM $42.53 Up $0.01 $42.53 $42.53 100
09:44 AM $42.52 Up $0.00 $42.53 $42.52 300
09:43 AM $42.52 Down $ -0.01 $42.52 $42.52 100
09:42 AM $42.53 Up $0.02 $42.54 $42.52 1,500
09:41 AM $42.51 Up $0.00 $42.51 $42.51 100
09:40 AM $42.51 Down $ -0.01 $42.52 $42.51 800
09:39 AM $42.52 Up $0.02 $42.52 $42.50 200
09:37 AM $42.50 Down $ -0.01 $42.50 $42.50 500
09:37 AM $42.50 Up $0.00 $42.50 $42.50 0
09:36 AM $42.51 Down $ -0.01 $42.51 $42.51 600
09:35 AM $42.52 Up $0.00 $42.53 $42.52 2,400
09:34 AM $42.52 Down $ -0.01 $42.53 $42.52 14,500
09:33 AM $42.53 Down $ -0.01 $42.55 $42.53 18,100
09:32 AM $42.54 Up $0.01 $42.58 $42.53 17,800
09:31 AM $42.53 Down $ -0.02 $42.57 $42.53 4,600
09:30 AM $42.55 Down $ -0.08 $42.57 $42.51 69,300
Previous close $42.63

One month history

Date Closing Opening High Low Volume
25-08-2025 $42.36 $42.35 $42.44 $42.35 506,500
22-08-2025 $42.63 $42.64 $42.70 $42.60 970,900
21-08-2025 $42.24 $42.11 $42.25 $42.10 661,500
20-08-2025 $42.03 $42.02 $42.10 $42.00 1,342,100
19-08-2025 $41.93 $41.98 $42.00 $41.91 999,100
18-08-2025 $41.96 $41.95 $41.98 $41.85 529,400
15-08-2025 $41.97 $41.94 $42.00 $41.88 588,800
14-08-2025 $41.99 $41.95 $42.01 $41.88 1,037,800
13-08-2025 $42.11 $42.08 $42.14 $42.05 733,600
12-08-2025 $42.00 $41.99 $42.09 $41.95 1,210,000
11-08-2025 $41.86 $41.92 $41.95 $41.82 1,210,200
08-08-2025 $41.82 $41.93 $41.96 $41.78 1,051,700
07-08-2025 $41.82 $41.87 $41.91 $41.71 1,156,900
06-08-2025 $42.15 $42.16 $42.18 $42.04 1,419,200
05-08-2025 $41.50 $41.47 $41.53 $41.40 2,008,900
01-08-2025 $40.69 $40.73 $40.76 $40.53 1,590,800
31-07-2025 $41.10 $41.22 $41.29 $41.00 2,691,300
30-07-2025 $41.23 $41.40 $41.46 $41.12 2,499,700
29-07-2025 $41.44 $41.35 $41.44 $41.31 655,600
28-07-2025 $41.30 $41.37 $41.38 $41.25 497,700
25-07-2025 $41.42 $41.31 $41.47 $41.30 706,600
24-07-2025 $41.22 $41.34 $41.35 $41.22 887,300
23-07-2025 $41.27 $41.31 $41.33 $41.23 692,200
22-07-2025 $41.21 $41.16 $41.25 $41.14 672,800
21-07-2025 $41.13 $41.28 $41.30 $41.12 753,400
18-07-2025 $41.16 $41.22 $41.22 $41.11 840,200
17-07-2025 $41.32 $41.17 $41.37 $41.16 921,600
16-07-2025 $40.89 $40.71 $40.90 $40.68 1,307,700
15-07-2025 $40.67 $40.72 $40.75 $40.64 1,105,600
14-07-2025 $40.93 $40.81 $40.97 $40.80 1,051,500
Graphs are not available, please refer to the detailed table
Back to top