Print

Quotes and Market Data

Find a quote

iSHARES SP TSX 60 INDEX ETF

39.09 Down -0.20 (-0.51 %)

Delayed : 2025/05/22 17:40:00

  • Previous close $39.29
  • Opening $38.94
  • Price Ask $39.01
  • Price Bid $39.01
  • Size Bid 20
  • Size Ask 150
  • Today High $39.21
  • Today Low $38.93
  • 52 Weeks High $39.79
  • 52 Weeks Low $32.39
  • Volume 4,335,366

Intraday history

Hour Last Change High Low Volume
03:59 PM $39.09 Up $0.02 $39.09 $39.07 67,500
03:58 PM $39.08 Up $0.01 $39.08 $39.07 96,700
03:57 PM $39.07 Up $0.00 $39.07 $39.06 9,400
03:56 PM $39.07 Down $ -0.02 $39.08 $39.06 32,300
03:55 PM $39.08 Down $ -0.03 $39.11 $39.08 15,100
03:54 PM $39.11 Down $ -0.02 $39.13 $39.11 18,600
03:53 PM $39.13 Down $ -0.01 $39.14 $39.13 1,900
03:52 PM $39.13 Down $0.00 $39.14 $39.13 14,000
03:51 PM $39.14 Down $ -0.01 $39.14 $39.14 8,400
03:50 PM $39.14 Up $0.01 $39.16 $39.13 238,900
03:49 PM $39.13 Up $0.01 $39.14 $39.13 1,300
03:48 PM $39.12 Up $0.02 $39.12 $39.11 12,600
03:47 PM $39.11 Down $ -0.02 $39.11 $39.11 1,200
03:46 PM $39.12 Up $0.00 $39.12 $39.11 7,200
03:45 PM $39.12 Down $ -0.01 $39.13 $39.12 1,200
03:44 PM $39.13 Up $0.00 $39.13 $39.13 1,900
03:43 PM $39.13 Down $ -0.01 $39.13 $39.13 5,400
03:42 PM $39.14 Up $0.00 $39.14 $39.14 2,400
03:41 PM $39.14 Down $ -0.02 $39.15 $39.14 500
03:40 PM $39.15 Up $0.00 $39.15 $39.15 600
03:39 PM $39.15 Up $0.00 $39.15 $39.15 6,500
03:38 PM $39.15 Down $ -0.01 $39.15 $39.15 1,000
03:37 PM $39.16 Up $0.00 $39.16 $39.16 900
03:36 PM $39.16 Down $ -0.02 $39.17 $39.16 200
03:35 PM $39.17 Down $0.00 $39.17 $39.17 800
03:34 PM $39.18 Down $ -0.01 $39.18 $39.17 2,300
03:32 PM $39.19 Down $ -0.02 $39.19 $39.19 2,600
03:32 PM $39.19 Up $0.00 $39.19 $39.19 0
03:31 PM $39.20 Down $0.00 $39.20 $39.20 2,900
03:30 PM $39.21 Down $ -0.01 $39.21 $39.21 200
03:29 PM $39.21 Up $0.00 $39.21 $39.21 400
03:28 PM $39.21 Up $0.01 $39.21 $39.21 1,100
03:26 PM $39.20 Up $0.00 $39.21 $39.20 500
03:26 PM $39.20 Up $0.00 $39.21 $39.20 0
03:25 PM $39.20 Up $0.00 $39.20 $39.20 4,100
03:24 PM $39.20 Up $0.00 $39.20 $39.20 6,000
03:23 PM $39.20 Up $0.00 $39.20 $39.20 23,800
03:22 PM $39.20 Up $0.00 $39.21 $39.20 2,300
03:21 PM $39.20 Up $0.00 $39.21 $39.20 5,800
03:20 PM $39.20 Up $0.01 $39.20 $39.20 6,600
03:16 PM $39.20 Up $0.00 $39.20 $39.20 5,400
03:16 PM $39.20 Up $0.00 $39.20 $39.20 0
03:16 PM $39.20 Up $0.00 $39.20 $39.20 0
03:16 PM $39.20 Up $0.00 $39.20 $39.20 0
03:15 PM $39.20 Up $0.00 $39.20 $39.20 100
03:14 PM $39.20 Up $0.00 $39.20 $39.20 100
03:12 PM $39.20 Up $0.01 $39.20 $39.20 200
03:12 PM $39.20 Up $0.00 $39.20 $39.20 0
03:11 PM $39.19 Up $0.00 $39.19 $39.19 1,900
03:09 PM $39.19 Down $ -0.01 $39.20 $39.19 900
03:09 PM $39.19 Up $0.00 $39.20 $39.19 0
03:07 PM $39.20 Up $0.01 $39.20 $39.20 200
03:07 PM $39.20 Up $0.00 $39.20 $39.20 0
03:04 PM $39.19 Up $0.00 $39.19 $39.19 10,500
03:04 PM $39.19 Up $0.00 $39.19 $39.19 0
03:04 PM $39.19 Up $0.00 $39.19 $39.19 0
03:03 PM $39.19 Up $0.00 $39.19 $39.19 1,900
03:02 PM $39.19 Up $0.00 $39.19 $39.19 1,200
03:01 PM $39.19 Up $0.01 $39.19 $39.18 1,200
03:00 PM $39.18 Up $0.01 $39.18 $39.18 1,500
02:59 PM $39.18 Down $ -0.01 $39.18 $39.18 400
02:56 PM $39.19 Up $0.01 $39.19 $39.19 300
02:56 PM $39.19 Up $0.00 $39.19 $39.19 0
02:56 PM $39.19 Up $0.00 $39.19 $39.19 0
02:55 PM $39.18 Up $0.02 $39.18 $39.17 7,900
02:54 PM $39.17 Down $ -0.01 $39.17 $39.17 300
02:53 PM $39.17 Down $0.00 $39.18 $39.17 300
02:52 PM $39.18 Up $0.01 $39.18 $39.17 300
02:51 PM $39.17 Up $0.01 $39.17 $39.17 100
02:50 PM $39.16 Up $0.00 $39.17 $39.16 5,900
02:48 PM $39.16 Down $ -0.01 $39.16 $39.16 800
02:48 PM $39.16 Up $0.00 $39.16 $39.16 0
02:47 PM $39.17 Up $0.00 $39.17 $39.17 800
02:46 PM $39.17 Up $0.01 $39.17 $39.17 13,300
02:45 PM $39.16 Up $0.00 $39.16 $39.16 200
02:44 PM $39.16 Down $ -0.01 $39.16 $39.16 1,200
02:42 PM $39.17 Up $0.00 $39.17 $39.17 100
02:42 PM $39.17 Up $0.00 $39.17 $39.17 0
02:41 PM $39.17 Down $ -0.01 $39.17 $39.17 4,000
02:40 PM $39.17 Up $0.00 $39.17 $39.17 4,400
02:39 PM $39.17 Down $0.00 $39.17 $39.17 800
02:38 PM $39.18 Down $ -0.01 $39.18 $39.18 400
02:37 PM $39.19 Up $0.00 $39.19 $39.19 900
02:35 PM $39.19 Down $ -0.01 $39.19 $39.19 300
02:35 PM $39.19 Up $0.00 $39.19 $39.19 0
02:33 PM $39.20 Down $ -0.01 $39.20 $39.20 300
02:33 PM $39.20 Up $0.00 $39.20 $39.20 0
02:32 PM $39.20 Up $0.00 $39.20 $39.20 3,100
02:31 PM $39.20 Up $0.01 $39.20 $39.20 200
02:29 PM $39.19 Down $ -0.01 $39.20 $39.19 400
02:29 PM $39.19 Up $0.00 $39.20 $39.19 0
02:28 PM $39.20 Down $ -0.02 $39.20 $39.20 200
02:26 PM $39.21 Up $0.00 $39.21 $39.21 8,400
02:26 PM $39.21 Up $0.00 $39.21 $39.21 0
02:25 PM $39.21 Up $0.01 $39.21 $39.21 800
02:24 PM $39.21 Up $0.00 $39.21 $39.20 5,000
02:23 PM $39.20 Up $0.01 $39.20 $39.19 6,100
02:22 PM $39.19 Down $ -0.01 $39.20 $39.19 3,300
02:21 PM $39.20 Up $0.00 $39.20 $39.20 100
02:20 PM $39.20 Up $0.01 $39.20 $39.20 900
02:19 PM $39.19 Up $0.00 $39.19 $39.19 3,900
02:18 PM $39.19 Up $0.01 $39.19 $39.19 200
02:16 PM $39.18 Up $0.01 $39.18 $39.18 2,600
02:16 PM $39.18 Up $0.00 $39.18 $39.18 0
02:14 PM $39.18 Down $ -0.01 $39.18 $39.18 67,100
02:14 PM $39.18 Up $0.00 $39.18 $39.18 0
02:13 PM $39.18 Up $0.01 $39.18 $39.18 300
02:12 PM $39.17 Down $ -0.01 $39.17 $39.17 3,200
02:10 PM $39.18 Up $0.00 $39.18 $39.18 200
02:10 PM $39.18 Up $0.00 $39.18 $39.18 0
02:07 PM $39.18 Up $0.01 $39.18 $39.18 3,000
02:07 PM $39.18 Up $0.00 $39.18 $39.18 0
02:07 PM $39.18 Up $0.00 $39.18 $39.18 0
02:06 PM $39.18 Up $0.00 $39.18 $39.18 300
02:05 PM $39.18 Down $ -0.01 $39.18 $39.18 400
02:04 PM $39.18 Up $0.00 $39.18 $39.18 300
02:01 PM $39.18 Up $0.01 $39.18 $39.18 900
02:01 PM $39.18 Up $0.00 $39.18 $39.18 0
02:01 PM $39.18 Up $0.00 $39.18 $39.18 0
02:00 PM $39.17 Up $0.00 $39.17 $39.17 300
01:57 PM $39.17 Up $0.00 $39.18 $39.17 400
01:57 PM $39.17 Up $0.00 $39.18 $39.17 0
01:57 PM $39.17 Up $0.00 $39.18 $39.17 0
01:55 PM $39.17 Up $0.01 $39.17 $39.16 1,600
01:55 PM $39.17 Up $0.00 $39.17 $39.16 0
01:54 PM $39.16 Down $ -0.01 $39.16 $39.16 800
01:52 PM $39.17 Up $0.00 $39.17 $39.17 100
01:52 PM $39.17 Up $0.00 $39.17 $39.17 0
01:50 PM $39.17 Down $ -0.01 $39.17 $39.17 400
01:50 PM $39.17 Up $0.00 $39.17 $39.17 0
01:49 PM $39.18 Up $0.00 $39.18 $39.18 600
01:48 PM $39.18 Up $0.00 $39.18 $39.18 800
01:46 PM $39.17 Down $ -0.01 $39.17 $39.17 1,000
01:46 PM $39.17 Up $0.00 $39.17 $39.17 0
01:45 PM $39.18 Up $0.01 $39.18 $39.18 600
01:44 PM $39.18 Up $0.01 $39.18 $39.17 2,000
01:43 PM $39.17 Up $0.00 $39.17 $39.17 4,800
01:41 PM $39.17 Up $0.00 $39.17 $39.16 500
01:41 PM $39.17 Up $0.00 $39.17 $39.16 0
01:40 PM $39.17 Up $0.01 $39.17 $39.16 200
01:38 PM $39.16 Up $0.01 $39.16 $39.16 2,200
01:38 PM $39.16 Up $0.00 $39.16 $39.16 0
01:37 PM $39.15 Up $0.00 $39.15 $39.15 200
01:36 PM $39.15 Down $0.00 $39.15 $39.15 500
01:35 PM $39.15 Up $0.00 $39.15 $39.15 3,400
01:34 PM $39.15 Down $0.00 $39.15 $39.15 3,100
01:33 PM $39.15 Up $0.01 $39.15 $39.14 1,300
01:32 PM $39.14 Up $0.00 $39.14 $39.14 700
01:31 PM $39.14 Down $ -0.01 $39.15 $39.14 2,100
01:30 PM $39.15 Up $0.00 $39.15 $39.14 1,600
01:29 PM $39.15 Up $0.00 $39.15 $39.15 100
01:28 PM $39.15 Up $0.00 $39.15 $39.15 2,200
01:27 PM $39.15 Up $0.02 $39.15 $39.15 2,400
01:26 PM $39.14 Down $ -0.01 $39.14 $39.14 800
01:25 PM $39.14 Up $0.00 $39.14 $39.14 200
01:24 PM $39.14 Up $0.01 $39.14 $39.14 1,900
01:23 PM $39.14 Up $0.02 $39.14 $39.13 1,000
01:22 PM $39.12 Up $0.00 $39.12 $39.12 400
01:21 PM $39.12 Up $0.01 $39.12 $39.12 200
01:20 PM $39.11 Up $0.00 $39.11 $39.11 700
01:19 PM $39.11 Up $0.01 $39.11 $39.11 10,000
01:18 PM $39.10 Up $0.02 $39.10 $39.10 300
01:16 PM $39.08 Up $0.02 $39.08 $39.07 1,900
01:16 PM $39.08 Up $0.00 $39.08 $39.07 0
01:14 PM $39.06 Up $0.01 $39.06 $39.06 200
01:14 PM $39.06 Up $0.00 $39.06 $39.06 0
01:13 PM $39.06 Up $0.01 $39.06 $39.06 100
01:10 PM $39.05 Up $0.00 $39.05 $39.05 800
01:10 PM $39.05 Up $0.00 $39.05 $39.05 0
01:10 PM $39.05 Up $0.00 $39.05 $39.05 0
01:07 PM $39.05 Up $0.00 $39.05 $39.05 400
01:07 PM $39.05 Up $0.00 $39.05 $39.05 0
01:07 PM $39.05 Up $0.00 $39.05 $39.05 0
01:06 PM $39.05 Down $ -0.01 $39.05 $39.05 400
01:03 PM $39.06 Down $ -0.01 $39.06 $39.06 400
01:03 PM $39.06 Up $0.00 $39.06 $39.06 0
01:03 PM $39.06 Up $0.00 $39.06 $39.06 0
01:02 PM $39.06 Up $0.00 $39.06 $39.06 300
01:01 PM $39.06 Down $ -0.01 $39.06 $39.06 1,500
01:00 PM $39.07 Up $0.01 $39.07 $39.06 3,000
12:59 PM $39.06 Down $ -0.01 $39.07 $39.06 1,600
12:58 PM $39.07 Up $0.00 $39.07 $39.07 100
12:57 PM $39.07 Up $0.01 $39.07 $39.07 100
12:56 PM $39.07 Down $ -0.03 $39.08 $39.07 17,600
12:54 PM $39.10 Up $0.02 $39.10 $39.09 600
12:54 PM $39.10 Up $0.00 $39.10 $39.09 0
12:53 PM $39.08 Up $0.00 $39.08 $39.08 200
12:52 PM $39.08 Up $0.00 $39.08 $39.08 100
12:51 PM $39.08 Down $0.00 $39.08 $39.08 16,000
12:50 PM $39.08 Down $ -0.01 $39.08 $39.08 13,800
12:49 PM $39.09 Up $0.00 $39.09 $39.09 5,300
12:48 PM $39.09 Up $0.00 $39.10 $39.09 6,300
12:47 PM $39.09 Down $0.00 $39.09 $39.09 5,200
12:46 PM $39.10 Down $ -0.01 $39.11 $39.10 1,900
12:45 PM $39.10 Down $ -0.01 $39.10 $39.10 100
12:43 PM $39.11 Up $0.00 $39.11 $39.11 100
12:43 PM $39.11 Up $0.00 $39.11 $39.11 0
12:41 PM $39.11 Up $0.01 $39.11 $39.11 400
12:41 PM $39.11 Up $0.00 $39.11 $39.11 0
12:40 PM $39.10 Down $0.00 $39.10 $39.10 100
12:39 PM $39.11 Up $0.00 $39.11 $39.11 100
12:38 PM $39.10 Up $0.00 $39.10 $39.10 1,100
12:37 PM $39.10 Up $0.00 $39.10 $39.10 5,100
12:35 PM $39.10 Up $0.00 $39.10 $39.10 300
12:35 PM $39.10 Up $0.00 $39.10 $39.10 0
12:34 PM $39.10 Up $0.01 $39.10 $39.10 300
12:33 PM $39.09 Up $0.00 $39.09 $39.09 200
12:32 PM $39.09 Up $0.00 $39.09 $39.09 400
12:31 PM $39.09 Down $ -0.02 $39.10 $39.09 10,300
12:30 PM $39.11 Up $0.00 $39.11 $39.11 18,800
12:28 PM $39.11 Up $0.01 $39.11 $39.10 500
12:28 PM $39.11 Up $0.00 $39.11 $39.10 0
12:27 PM $39.10 Down $0.00 $39.10 $39.10 200
12:26 PM $39.11 Down $ -0.01 $39.11 $39.11 200
12:24 PM $39.11 Up $0.00 $39.11 $39.11 300
12:24 PM $39.11 Up $0.00 $39.11 $39.11 0
12:23 PM $39.11 Up $0.00 $39.11 $39.11 200
12:22 PM $39.11 Up $0.01 $39.11 $39.11 300
12:21 PM $39.11 Down $ -0.01 $39.11 $39.11 100
12:20 PM $39.11 Down $ -0.01 $39.12 $39.11 2,100
12:19 PM $39.12 Down $ -0.01 $39.13 $39.12 11,900
12:17 PM $39.13 Down $ -0.01 $39.13 $39.13 1,400
12:17 PM $39.13 Up $0.00 $39.13 $39.13 0
12:16 PM $39.14 Up $0.01 $39.14 $39.14 200
12:15 PM $39.14 Up $0.02 $39.14 $39.14 100
12:11 PM $39.11 Up $0.01 $39.11 $39.10 300
12:11 PM $39.11 Up $0.00 $39.11 $39.10 0
12:11 PM $39.11 Up $0.00 $39.11 $39.10 0
12:11 PM $39.11 Up $0.00 $39.11 $39.10 0
12:10 PM $39.10 Up $0.01 $39.10 $39.10 500
12:09 PM $39.09 Up $0.02 $39.09 $39.09 200
12:06 PM $39.08 Down $0.00 $39.08 $39.08 100
12:06 PM $39.08 Up $0.00 $39.08 $39.08 0
12:06 PM $39.08 Up $0.00 $39.08 $39.08 0
12:05 PM $39.08 Down $ -0.01 $39.09 $39.08 14,100
12:04 PM $39.09 Up $0.00 $39.09 $39.09 3,100
12:03 PM $39.09 Up $0.02 $39.09 $39.09 1,300
12:02 PM $39.07 Down $ -0.01 $39.08 $39.07 400
12:01 PM $39.08 Up $0.00 $39.08 $39.08 1,500
12:00 PM $39.08 Up $0.01 $39.08 $39.08 100
11:59 AM $39.07 Up $0.00 $39.07 $39.07 300
11:58 AM $39.07 Up $0.01 $39.07 $39.07 100
11:56 AM $39.07 Down $ -0.01 $39.08 $39.07 21,700
11:56 AM $39.07 Up $0.00 $39.08 $39.07 0
11:54 AM $39.07 Up $0.01 $39.07 $39.07 200
11:54 AM $39.07 Up $0.00 $39.07 $39.07 0
11:52 AM $39.07 Up $0.00 $39.07 $39.06 200
11:52 AM $39.07 Up $0.00 $39.07 $39.06 0
11:50 AM $39.06 Up $0.00 $39.06 $39.06 3,000
11:50 AM $39.06 Up $0.00 $39.06 $39.06 0
11:49 AM $39.06 Down $ -0.02 $39.08 $39.06 3,200
11:48 AM $39.08 Down $ -0.01 $39.08 $39.08 600
11:47 AM $39.09 Up $0.01 $39.09 $39.09 600
11:46 AM $39.09 Down $ -0.01 $39.09 $39.09 400
11:44 AM $39.09 Down $ -0.01 $39.09 $39.09 100
11:44 AM $39.09 Up $0.00 $39.09 $39.09 0
11:43 AM $39.10 Up $0.01 $39.10 $39.10 100
11:42 AM $39.09 Up $0.01 $39.09 $39.09 700
11:41 AM $39.08 Up $0.00 $39.08 $39.08 500
11:40 AM $39.08 Up $0.00 $39.08 $39.08 1,900
11:39 AM $39.08 Up $0.00 $39.09 $39.08 200
11:38 AM $39.08 Up $0.01 $39.08 $39.08 100
11:36 AM $39.07 Up $0.01 $39.07 $39.07 100
11:36 AM $39.07 Up $0.00 $39.07 $39.07 0
11:35 AM $39.07 Up $0.00 $39.07 $39.06 600
11:34 AM $39.06 Up $0.01 $39.06 $39.06 1,300
11:33 AM $39.05 Up $0.01 $39.05 $39.05 400
11:32 AM $39.04 Up $0.00 $39.04 $39.04 100
11:31 AM $39.04 Down $ -0.02 $39.04 $39.04 300
11:30 AM $39.06 Up $0.01 $39.06 $39.04 3,500
11:29 AM $39.05 Down $ -0.01 $39.06 $39.05 8,700
11:28 AM $39.06 Up $0.01 $39.06 $39.05 800
11:27 AM $39.06 Down $ -0.01 $39.06 $39.06 100
11:26 AM $39.06 Up $0.00 $39.06 $39.06 100
11:24 AM $39.06 Down $0.00 $39.06 $39.06 300
11:24 AM $39.06 Up $0.00 $39.06 $39.06 0
11:23 AM $39.07 Down $ -0.01 $39.07 $39.07 300
11:22 AM $39.07 Up $0.02 $39.07 $39.07 4,000
11:20 AM $39.05 Up $0.01 $39.05 $39.05 500
11:20 AM $39.05 Up $0.00 $39.05 $39.05 0
11:19 AM $39.04 Up $0.02 $39.04 $39.03 400
11:16 AM $39.03 Down $ -0.02 $39.03 $39.03 1,100
11:16 AM $39.03 Up $0.00 $39.03 $39.03 0
11:16 AM $39.03 Up $0.00 $39.03 $39.03 0
11:14 AM $39.05 Up $0.00 $39.05 $39.05 300
11:14 AM $39.05 Up $0.00 $39.05 $39.05 0
11:13 AM $39.05 Up $0.00 $39.05 $39.05 1,400
11:11 AM $39.05 Down $ -0.02 $39.05 $39.05 300
11:11 AM $39.05 Up $0.00 $39.05 $39.05 0
11:10 AM $39.06 Up $0.01 $39.06 $39.06 400
11:08 AM $39.05 Up $0.02 $39.05 $39.05 500
11:08 AM $39.05 Up $0.00 $39.05 $39.05 0
11:07 AM $39.04 Down $ -0.02 $39.04 $39.04 600
11:06 AM $39.05 Up $0.00 $39.05 $39.05 100
11:05 AM $39.05 Up $0.00 $39.05 $39.05 200
11:04 AM $39.05 Down $0.00 $39.05 $39.05 100
11:03 AM $39.05 Up $0.00 $39.05 $39.05 1,000
11:02 AM $39.05 Down $ -0.01 $39.05 $39.05 100
11:01 AM $39.06 Up $0.00 $39.06 $39.05 300
11:00 AM $39.06 Up $0.02 $39.06 $39.05 1,100
10:59 AM $39.04 Up $0.03 $39.04 $39.02 1,600
10:58 AM $39.01 Up $0.02 $39.01 $39.01 100
10:57 AM $38.99 Up $0.00 $39.00 $38.99 400
10:56 AM $38.99 Up $0.01 $38.99 $38.99 400
10:55 AM $38.99 Down $ -0.02 $38.99 $38.99 100
10:54 AM $39.01 Up $0.00 $39.01 $39.01 1,300
10:53 AM $39.01 Down $ -0.02 $39.02 $39.01 300
10:52 AM $39.03 Up $0.01 $39.03 $39.03 300
10:51 AM $39.02 Down $0.00 $39.02 $39.02 100
10:50 AM $39.03 Down $ -0.01 $39.03 $39.03 100
10:49 AM $39.03 Up $0.01 $39.03 $39.03 100
10:48 AM $39.02 Down $ -0.01 $39.03 $39.02 200
10:46 AM $39.04 Up $0.01 $39.04 $39.04 400
10:46 AM $39.04 Up $0.00 $39.04 $39.04 0
10:45 AM $39.02 Down $ -0.01 $39.02 $39.02 300
10:44 AM $39.03 Down $ -0.02 $39.03 $39.03 100
10:43 AM $39.05 Down $ -0.01 $39.05 $39.05 500
10:42 AM $39.06 Up $0.02 $39.06 $39.04 200
10:41 AM $39.04 Up $0.03 $39.04 $39.04 400
10:40 AM $39.01 Up $0.03 $39.01 $39.00 500
10:38 AM $38.98 Down $ -0.01 $38.99 $38.98 1,000
10:38 AM $38.98 Up $0.00 $38.99 $38.98 0
10:37 AM $38.99 Down $ -0.01 $39.00 $38.99 1,600
10:36 AM $39.00 Down $ -0.01 $39.00 $39.00 1,500
10:35 AM $39.01 Up $0.00 $39.01 $39.01 1,400
10:34 AM $39.01 Up $0.02 $39.01 $39.01 200
10:33 AM $38.99 Up $0.00 $38.99 $38.99 300
10:32 AM $38.99 Down $ -0.01 $39.01 $38.99 1,700
10:31 AM $39.00 Down $ -0.01 $39.00 $39.00 400
10:30 AM $39.01 Down $0.00 $39.01 $39.01 700
10:29 AM $39.01 Up $0.00 $39.01 $39.01 200
10:28 AM $39.01 Up $0.01 $39.01 $39.01 100
10:27 AM $39.00 Up $0.00 $39.00 $39.00 100
10:26 AM $39.00 Up $0.00 $39.01 $39.00 200
10:25 AM $39.00 Down $ -0.01 $39.00 $38.99 500
10:24 AM $39.01 Down $ -0.02 $39.04 $39.01 11,300
10:23 AM $39.03 Up $0.01 $39.03 $39.02 700
10:22 AM $39.02 Down $ -0.01 $39.03 $39.02 5,500
10:21 AM $39.04 Down $ -0.03 $39.05 $39.04 4,200
10:20 AM $39.06 Up $0.00 $39.06 $39.06 500
10:19 AM $39.06 Up $0.02 $39.06 $39.06 1,700
10:18 AM $39.04 Up $0.01 $39.04 $39.04 500
10:17 AM $39.03 Up $0.02 $39.03 $39.03 1,600
10:16 AM $39.01 Up $0.00 $39.01 $39.01 600
10:15 AM $39.01 Up $0.01 $39.01 $39.00 300
10:14 AM $39.00 Up $0.01 $39.00 $39.00 100
10:13 AM $38.99 Down $ -0.01 $38.99 $38.99 100
10:12 AM $39.00 Down $ -0.01 $39.00 $39.00 1,500
10:11 AM $39.01 Down $ -0.02 $39.02 $39.01 6,400
10:10 AM $39.03 Down $ -0.02 $39.04 $39.03 500
10:08 AM $39.05 Up $0.00 $39.05 $39.05 7,800
10:08 AM $39.05 Up $0.00 $39.05 $39.05 0
10:07 AM $39.05 Up $0.02 $39.05 $39.04 900
10:05 AM $39.02 Up $0.00 $39.03 $39.02 5,900
10:05 AM $39.02 Up $0.00 $39.03 $39.02 0
10:03 AM $39.02 Up $0.00 $39.02 $39.02 6,100
10:03 AM $39.02 Up $0.00 $39.02 $39.02 0
10:02 AM $39.02 Down $ -0.01 $39.03 $39.02 2,200
10:01 AM $39.03 Up $0.02 $39.04 $39.02 600
10:00 AM $39.01 Up $0.00 $39.02 $39.01 4,500
09:59 AM $39.01 Down $ -0.01 $39.01 $39.01 200
09:58 AM $39.02 Down $ -0.01 $39.02 $39.02 6,200
09:57 AM $39.03 Up $0.01 $39.03 $39.01 35,900
09:56 AM $39.02 Down $ -0.01 $39.02 $39.02 500
09:55 AM $39.03 Down $ -0.01 $39.04 $39.03 3,800
09:54 AM $39.04 Down $ -0.01 $39.04 $39.04 200
09:53 AM $39.05 Up $0.01 $39.05 $39.03 6,500
09:52 AM $39.04 Up $0.01 $39.04 $39.04 1,900
09:51 AM $39.03 Down $ -0.01 $39.04 $39.02 4,500
09:50 AM $39.04 Up $0.01 $39.04 $39.02 4,300
09:48 AM $39.03 Down $ -0.01 $39.04 $39.03 5,300
09:48 AM $39.03 Up $0.00 $39.04 $39.03 0
09:47 AM $39.04 Up $0.01 $39.04 $39.01 10,300
09:46 AM $39.03 Down $ -0.01 $39.04 $39.02 14,200
09:45 AM $39.04 Up $0.02 $39.04 $39.02 75,400
09:44 AM $39.02 Up $0.00 $39.02 $39.02 100
09:43 AM $39.02 Up $0.01 $39.02 $39.01 900
09:42 AM $39.02 Down $ -0.01 $39.03 $39.02 6,300
09:41 AM $39.02 Up $0.04 $39.02 $38.99 7,400
09:40 AM $38.98 Up $0.02 $38.98 $38.98 10,200
09:39 AM $38.96 Up $0.01 $38.96 $38.95 33,200
09:38 AM $38.95 Down $ -0.02 $38.97 $38.95 20,500
09:37 AM $38.97 Up $0.00 $38.97 $38.97 200
09:36 AM $38.97 Up $0.02 $38.97 $38.95 1,700
09:35 AM $38.95 Up $0.01 $38.95 $38.94 18,300
09:34 AM $38.94 Down $ -0.01 $38.95 $38.94 17,100
09:33 AM $38.95 Down $ -0.06 $38.99 $38.95 22,700
09:32 AM $39.01 Down $ -0.02 $39.03 $39.01 46,900
09:31 AM $39.03 Up $0.03 $39.03 $39.00 10,300
09:30 AM $39.00 Down $ -0.29 $39.01 $38.93 101,100
Previous close $39.29

One month history

Date Closing Opening High Low Volume
22-05-2025 $39.09 $39.08 $39.21 $39.05 987,700
21-05-2025 $39.29 $39.36 $39.44 $39.18 2,819,100
20-05-2025 $39.69 $39.73 $39.73 $39.57 1,380,200
16-05-2025 $39.61 $39.49 $39.64 $39.49 1,827,600
15-05-2025 $39.50 $39.42 $39.50 $39.42 2,358,500
14-05-2025 $39.14 $39.03 $39.18 $38.99 1,286,300
13-05-2025 $39.00 $39.08 $39.09 $38.98 1,140,500
12-05-2025 $38.90 $38.82 $38.94 $38.81 1,618,200
09-05-2025 $38.55 $38.56 $38.57 $38.43 1,230,200
08-05-2025 $38.46 $38.58 $38.66 $38.43 2,216,400
07-05-2025 $38.29 $38.26 $38.35 $38.14 3,132,700
06-05-2025 $38.02 $38.03 $38.13 $37.91 1,148,200
05-05-2025 $38.09 $38.19 $38.26 $38.07 614,000
02-05-2025 $38.19 $38.05 $38.22 $38.05 1,347,600
01-05-2025 $37.84 $37.90 $38.02 $37.84 1,058,300
30-04-2025 $37.84 $37.58 $37.90 $37.45 2,730,900
29-04-2025 $37.93 $37.80 $37.99 $37.80 2,346,700
28-04-2025 $37.79 $37.73 $37.80 $37.66 1,005,500
25-04-2025 $37.62 $37.49 $37.64 $37.45 894,000
24-04-2025 $37.62 $37.48 $37.64 $37.47 738,000
23-04-2025 $37.24 $37.32 $37.40 $37.17 1,730,900
22-04-2025 $37.02 $37.05 $37.14 $36.87 2,312,200
21-04-2025 $36.48 $36.31 $36.50 $36.20 2,005,600
17-04-2025 $36.72 $36.71 $36.91 $36.68 3,216,300
16-04-2025 $36.56 $36.68 $36.72 $36.27 4,087,800
15-04-2025 $36.58 $36.60 $36.64 $36.40 1,695,800
14-04-2025 $36.26 $36.01 $36.42 $35.97 2,816,500
11-04-2025 $35.87 $35.47 $35.97 $35.45 3,973,900
10-04-2025 $35.03 $34.84 $35.30 $34.50 10,239,900
09-04-2025 $36.08 $34.03 $36.20 $33.96 13,656,700
Graphs are not available, please refer to the detailed table
Back to top