Quotes and Market Data
Find a quote
iSHARES SP TSX 60 INDEX ETF
40.69 Down -0.41 (-1.01 %)
Delayed : 2025/08/01 17:40:00
- Previous close $41.10
- Opening $40.71
- Price Ask $40.69
- Price Bid $40.69
- Size Bid 1
- Size Ask 153
- Today High $40.76
- Today Low $40.42
- 52 Weeks High $41.51
- 52 Weeks Low $32.89
- Volume 4,763,430
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $40.69 | Down $ -0.01 | $40.71 | $40.68 | 147,400 |
| 03:58 PM | $40.70 | Down $ -0.02 | $40.73 | $40.70 | 109,300 |
| 03:57 PM | $40.73 | Down $ -0.01 | $40.74 | $40.72 | 137,000 |
| 03:56 PM | $40.74 | Up $0.01 | $40.74 | $40.73 | 24,800 |
| 03:55 PM | $40.73 | Up $0.02 | $40.73 | $40.70 | 106,500 |
| 03:54 PM | $40.71 | Up $0.02 | $40.71 | $40.68 | 17,600 |
| 03:53 PM | $40.69 | Up $0.00 | $40.70 | $40.69 | 11,600 |
| 03:52 PM | $40.69 | Down $ -0.01 | $40.70 | $40.69 | 35,400 |
| 03:51 PM | $40.70 | Down $ -0.01 | $40.72 | $40.70 | 24,400 |
| 03:50 PM | $40.71 | Up $0.03 | $40.73 | $40.69 | 53,600 |
| 03:49 PM | $40.68 | Up $0.01 | $40.69 | $40.67 | 8,600 |
| 03:48 PM | $40.67 | Up $0.01 | $40.68 | $40.67 | 7,500 |
| 03:47 PM | $40.66 | Up $0.03 | $40.66 | $40.64 | 11,200 |
| 03:46 PM | $40.63 | Up $0.00 | $40.64 | $40.63 | 12,000 |
| 03:45 PM | $40.63 | Up $0.00 | $40.63 | $40.62 | 3,200 |
| 03:44 PM | $40.63 | Up $0.01 | $40.63 | $40.63 | 5,900 |
| 03:43 PM | $40.62 | Up $0.01 | $40.62 | $40.62 | 1,700 |
| 03:42 PM | $40.61 | Up $0.00 | $40.62 | $40.61 | 19,500 |
| 03:41 PM | $40.61 | Up $0.01 | $40.61 | $40.61 | 2,000 |
| 03:40 PM | $40.60 | Down $ -0.02 | $40.62 | $40.60 | 24,100 |
| 03:39 PM | $40.62 | Down $ -0.02 | $40.64 | $40.62 | 6,600 |
| 03:38 PM | $40.64 | Down $ -0.01 | $40.64 | $40.64 | 100 |
| 03:37 PM | $40.64 | Up $0.00 | $40.65 | $40.64 | 3,900 |
| 03:36 PM | $40.64 | Up $0.00 | $40.65 | $40.64 | 5,500 |
| 03:35 PM | $40.64 | Up $0.00 | $40.65 | $40.64 | 200 |
| 03:34 PM | $40.64 | Down $ -0.02 | $40.65 | $40.64 | 5,500 |
| 03:33 PM | $40.66 | Up $0.02 | $40.66 | $40.64 | 1,300 |
| 03:32 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 1,700 |
| 03:31 PM | $40.63 | Down $ -0.01 | $40.65 | $40.63 | 3,600 |
| 03:30 PM | $40.64 | Down $ -0.02 | $40.66 | $40.63 | 35,400 |
| 03:29 PM | $40.66 | Up $0.00 | $40.66 | $40.66 | 300 |
| 03:28 PM | $40.66 | Up $0.01 | $40.66 | $40.66 | 2,400 |
| 03:27 PM | $40.65 | Up $0.01 | $40.65 | $40.65 | 400 |
| 03:26 PM | $40.64 | Up $0.00 | $40.64 | $40.64 | 9,700 |
| 03:25 PM | $40.64 | Down $ -0.02 | $40.67 | $40.64 | 13,100 |
| 03:24 PM | $40.66 | Up $0.00 | $40.66 | $40.66 | 800 |
| 03:23 PM | $40.66 | Up $0.02 | $40.66 | $40.65 | 5,700 |
| 03:22 PM | $40.64 | Up $0.00 | $40.64 | $40.64 | 900 |
| 03:21 PM | $40.64 | Down $ -0.01 | $40.65 | $40.64 | 2,300 |
| 03:20 PM | $40.65 | Down $ -0.02 | $40.67 | $40.65 | 5,200 |
| 03:19 PM | $40.67 | Up $0.01 | $40.67 | $40.67 | 200 |
| 03:18 PM | $40.66 | Up $0.00 | $40.66 | $40.66 | 3,800 |
| 03:17 PM | $40.66 | Up $0.01 | $40.66 | $40.66 | 100 |
| 03:15 PM | $40.65 | Down $0.00 | $40.65 | $40.65 | 1,000 |
| 03:15 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 03:14 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 600 |
| 03:13 PM | $40.65 | Up $0.00 | $40.65 | $40.64 | 1,400 |
| 03:12 PM | $40.65 | Down $0.00 | $40.65 | $40.65 | 1,800 |
| 03:11 PM | $40.65 | Down $ -0.01 | $40.65 | $40.65 | 2,000 |
| 03:10 PM | $40.66 | Up $0.00 | $40.66 | $40.65 | 600 |
| 03:09 PM | $40.66 | Down $ -0.01 | $40.66 | $40.66 | 8,800 |
| 03:08 PM | $40.67 | Down $ -0.01 | $40.67 | $40.67 | 200 |
| 03:07 PM | $40.67 | Up $0.02 | $40.67 | $40.66 | 400 |
| 03:06 PM | $40.65 | Up $0.00 | $40.66 | $40.65 | 800 |
| 03:05 PM | $40.65 | Up $0.00 | $40.66 | $40.65 | 7,700 |
| 03:04 PM | $40.65 | Up $0.01 | $40.65 | $40.64 | 1,100 |
| 03:03 PM | $40.64 | Down $ -0.01 | $40.64 | $40.64 | 200 |
| 03:02 PM | $40.65 | Up $0.01 | $40.65 | $40.64 | 700 |
| 03:01 PM | $40.64 | Up $0.01 | $40.64 | $40.64 | 1,300 |
| 03:00 PM | $40.64 | Down $ -0.01 | $40.65 | $40.64 | 7,700 |
| 02:59 PM | $40.64 | Down $ -0.01 | $40.66 | $40.64 | 1,500 |
| 02:58 PM | $40.65 | Up $0.02 | $40.65 | $40.64 | 600 |
| 02:57 PM | $40.63 | Down $ -0.01 | $40.63 | $40.63 | 3,200 |
| 02:56 PM | $40.64 | Down $ -0.01 | $40.64 | $40.63 | 3,300 |
| 02:55 PM | $40.65 | Up $0.01 | $40.65 | $40.64 | 1,100 |
| 02:54 PM | $40.64 | Up $0.00 | $40.65 | $40.64 | 500 |
| 02:53 PM | $40.64 | Down $ -0.02 | $40.65 | $40.64 | 1,200 |
| 02:52 PM | $40.66 | Up $0.00 | $40.66 | $40.66 | 300 |
| 02:51 PM | $40.66 | Down $ -0.02 | $40.67 | $40.66 | 9,500 |
| 02:50 PM | $40.68 | Down $ -0.01 | $40.69 | $40.68 | 800 |
| 02:49 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 500 |
| 02:48 PM | $40.69 | Down $ -0.01 | $40.70 | $40.69 | 1,600 |
| 02:47 PM | $40.70 | Down $ -0.01 | $40.70 | $40.70 | 1,600 |
| 02:46 PM | $40.70 | Up $0.01 | $40.70 | $40.70 | 900 |
| 02:45 PM | $40.70 | Down $ -0.02 | $40.71 | $40.70 | 1,700 |
| 02:44 PM | $40.71 | Up $0.01 | $40.71 | $40.71 | 500 |
| 02:43 PM | $40.70 | Up $0.01 | $40.70 | $40.70 | 400 |
| 02:42 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 700 |
| 02:41 PM | $40.69 | Up $0.01 | $40.69 | $40.68 | 400 |
| 02:40 PM | $40.68 | Down $ -0.01 | $40.68 | $40.68 | 8,600 |
| 02:39 PM | $40.68 | Up $0.01 | $40.68 | $40.67 | 1,300 |
| 02:38 PM | $40.67 | Down $ -0.01 | $40.67 | $40.67 | 3,200 |
| 02:37 PM | $40.68 | Up $0.01 | $40.68 | $40.67 | 500 |
| 02:36 PM | $40.67 | Up $0.01 | $40.67 | $40.67 | 800 |
| 02:35 PM | $40.66 | Up $0.00 | $40.66 | $40.65 | 7,000 |
| 02:34 PM | $40.66 | Up $0.01 | $40.66 | $40.65 | 2,900 |
| 02:33 PM | $40.65 | Down $ -0.01 | $40.66 | $40.65 | 1,700 |
| 02:32 PM | $40.66 | Up $0.02 | $40.66 | $40.65 | 1,000 |
| 02:31 PM | $40.64 | Up $0.01 | $40.64 | $40.64 | 700 |
| 02:30 PM | $40.63 | Up $0.00 | $40.63 | $40.62 | 2,900 |
| 02:28 PM | $40.63 | Up $0.00 | $40.64 | $40.63 | 1,600 |
| 02:28 PM | $40.63 | Up $0.00 | $40.64 | $40.63 | 0 |
| 02:27 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 500 |
| 02:26 PM | $40.63 | Up $0.03 | $40.63 | $40.61 | 3,500 |
| 02:24 PM | $40.61 | Up $0.01 | $40.61 | $40.60 | 700 |
| 02:24 PM | $40.61 | Up $0.00 | $40.61 | $40.60 | 0 |
| 02:23 PM | $40.59 | Up $0.01 | $40.59 | $40.59 | 600 |
| 02:22 PM | $40.58 | Up $0.02 | $40.58 | $40.56 | 1,000 |
| 02:21 PM | $40.56 | Up $0.00 | $40.56 | $40.56 | 1,400 |
| 02:20 PM | $40.56 | Up $0.02 | $40.56 | $40.55 | 1,800 |
| 02:19 PM | $40.55 | Up $0.01 | $40.55 | $40.55 | 1,200 |
| 02:18 PM | $40.54 | Down $ -0.01 | $40.54 | $40.54 | 10,000 |
| 02:17 PM | $40.55 | Down $ -0.01 | $40.56 | $40.55 | 71,800 |
| 02:16 PM | $40.56 | Up $0.01 | $40.56 | $40.56 | 3,100 |
| 02:15 PM | $40.55 | Up $0.01 | $40.55 | $40.55 | 600 |
| 02:14 PM | $40.54 | Down $ -0.01 | $40.55 | $40.54 | 1,900 |
| 02:13 PM | $40.55 | Up $0.00 | $40.55 | $40.55 | 2,000 |
| 02:12 PM | $40.55 | Down $ -0.02 | $40.55 | $40.55 | 5,400 |
| 02:11 PM | $40.56 | Up $0.02 | $40.56 | $40.55 | 600 |
| 02:10 PM | $40.55 | Up $0.01 | $40.55 | $40.54 | 1,900 |
| 02:09 PM | $40.54 | Down $ -0.02 | $40.56 | $40.53 | 38,700 |
| 02:07 PM | $40.56 | Up $0.01 | $40.56 | $40.56 | 6,200 |
| 02:07 PM | $40.56 | Up $0.00 | $40.56 | $40.56 | 0 |
| 02:06 PM | $40.55 | Up $0.00 | $40.55 | $40.55 | 1,000 |
| 02:05 PM | $40.55 | Up $0.00 | $40.55 | $40.55 | 6,500 |
| 02:04 PM | $40.55 | Down $ -0.02 | $40.56 | $40.55 | 800 |
| 02:03 PM | $40.56 | Up $0.01 | $40.56 | $40.55 | 7,600 |
| 02:02 PM | $40.56 | Down $ -0.01 | $40.56 | $40.56 | 6,600 |
| 02:01 PM | $40.57 | Down $ -0.02 | $40.58 | $40.56 | 12,600 |
| 02:00 PM | $40.58 | Up $0.00 | $40.58 | $40.58 | 1,200 |
| 01:59 PM | $40.58 | Up $0.02 | $40.58 | $40.57 | 1,100 |
| 01:58 PM | $40.57 | Down $ -0.02 | $40.57 | $40.57 | 900 |
| 01:57 PM | $40.58 | Up $0.01 | $40.59 | $40.58 | 1,200 |
| 01:56 PM | $40.57 | Down $ -0.01 | $40.57 | $40.57 | 1,300 |
| 01:55 PM | $40.58 | Down $ -0.02 | $40.60 | $40.58 | 10,800 |
| 01:54 PM | $40.60 | Down $ -0.01 | $40.60 | $40.60 | 5,300 |
| 01:53 PM | $40.61 | Down $ -0.01 | $40.61 | $40.61 | 7,200 |
| 01:51 PM | $40.62 | Down $0.00 | $40.63 | $40.62 | 30,900 |
| 01:51 PM | $40.62 | Up $0.00 | $40.63 | $40.62 | 0 |
| 01:50 PM | $40.62 | Up $0.01 | $40.62 | $40.62 | 500 |
| 01:49 PM | $40.61 | Up $0.01 | $40.61 | $40.61 | 600 |
| 01:48 PM | $40.60 | Up $0.00 | $40.61 | $40.59 | 8,400 |
| 01:47 PM | $40.60 | Up $0.01 | $40.60 | $40.59 | 8,500 |
| 01:46 PM | $40.60 | Down $ -0.02 | $40.61 | $40.60 | 62,700 |
| 01:45 PM | $40.61 | Up $0.00 | $40.61 | $40.61 | 2,800 |
| 01:44 PM | $40.61 | Down $ -0.01 | $40.61 | $40.61 | 200 |
| 01:43 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 1,900 |
| 01:42 PM | $40.62 | Up $0.01 | $40.62 | $40.61 | 600 |
| 01:41 PM | $40.61 | Up $0.00 | $40.61 | $40.61 | 800 |
| 01:40 PM | $40.61 | Up $0.01 | $40.61 | $40.60 | 500 |
| 01:39 PM | $40.60 | Up $0.00 | $40.60 | $40.60 | 200 |
| 01:38 PM | $40.60 | Up $0.01 | $40.60 | $40.60 | 3,900 |
| 01:37 PM | $40.59 | Up $0.01 | $40.59 | $40.59 | 200 |
| 01:36 PM | $40.58 | Up $0.00 | $40.58 | $40.58 | 900 |
| 01:35 PM | $40.58 | Up $0.00 | $40.58 | $40.58 | 4,800 |
| 01:34 PM | $40.58 | Down $ -0.02 | $40.59 | $40.58 | 800 |
| 01:33 PM | $40.59 | Up $0.01 | $40.59 | $40.59 | 200 |
| 01:32 PM | $40.59 | Down $ -0.02 | $40.59 | $40.59 | 700 |
| 01:31 PM | $40.60 | Down $ -0.01 | $40.60 | $40.60 | 500 |
| 01:30 PM | $40.61 | Up $0.03 | $40.61 | $40.58 | 3,000 |
| 01:29 PM | $40.58 | Up $0.01 | $40.58 | $40.58 | 1,300 |
| 01:28 PM | $40.57 | Down $ -0.01 | $40.57 | $40.57 | 800 |
| 01:27 PM | $40.58 | Down $ -0.01 | $40.58 | $40.58 | 300 |
| 01:26 PM | $40.59 | Up $0.01 | $40.60 | $40.59 | 1,900 |
| 01:25 PM | $40.59 | Down $ -0.02 | $40.59 | $40.59 | 700 |
| 01:24 PM | $40.60 | Up $0.00 | $40.61 | $40.60 | 3,000 |
| 01:23 PM | $40.60 | Up $0.00 | $40.61 | $40.60 | 3,400 |
| 01:22 PM | $40.60 | Up $0.01 | $40.60 | $40.59 | 300 |
| 01:21 PM | $40.59 | Up $0.03 | $40.59 | $40.57 | 1,800 |
| 01:20 PM | $40.56 | Down $ -0.01 | $40.57 | $40.56 | 3,000 |
| 01:19 PM | $40.57 | Up $0.00 | $40.57 | $40.57 | 1,200 |
| 01:18 PM | $40.57 | Up $0.00 | $40.57 | $40.57 | 200 |
| 01:17 PM | $40.57 | Down $ -0.03 | $40.59 | $40.57 | 1,400 |
| 01:16 PM | $40.60 | Up $0.00 | $40.60 | $40.60 | 900 |
| 01:15 PM | $40.60 | Up $0.01 | $40.60 | $40.59 | 500 |
| 01:14 PM | $40.59 | Up $0.00 | $40.59 | $40.58 | 2,100 |
| 01:13 PM | $40.59 | Down $ -0.02 | $40.60 | $40.59 | 6,200 |
| 01:12 PM | $40.61 | Down $ -0.01 | $40.61 | $40.61 | 700 |
| 01:11 PM | $40.62 | Down $ -0.02 | $40.63 | $40.62 | 2,300 |
| 01:10 PM | $40.64 | Up $0.02 | $40.64 | $40.62 | 200 |
| 01:09 PM | $40.62 | Up $0.01 | $40.62 | $40.62 | 500 |
| 01:08 PM | $40.61 | Up $0.00 | $40.61 | $40.60 | 700 |
| 01:07 PM | $40.61 | Up $0.00 | $40.61 | $40.60 | 1,100 |
| 01:06 PM | $40.61 | Up $0.00 | $40.61 | $40.60 | 1,900 |
| 01:05 PM | $40.61 | Down $ -0.01 | $40.61 | $40.61 | 400 |
| 01:04 PM | $40.62 | Down $ -0.01 | $40.62 | $40.62 | 800 |
| 01:03 PM | $40.63 | Up $0.01 | $40.63 | $40.61 | 1,200 |
| 01:02 PM | $40.62 | Down $ -0.02 | $40.64 | $40.62 | 1,500 |
| 01:01 PM | $40.64 | Down $ -0.01 | $40.65 | $40.64 | 600 |
| 01:00 PM | $40.65 | Down $ -0.01 | $40.66 | $40.65 | 6,800 |
| 12:59 PM | $40.66 | Up $0.01 | $40.66 | $40.65 | 7,600 |
| 12:58 PM | $40.65 | Up $0.00 | $40.66 | $40.65 | 2,000 |
| 12:57 PM | $40.65 | Down $ -0.01 | $40.65 | $40.65 | 11,700 |
| 12:56 PM | $40.66 | Down $ -0.01 | $40.67 | $40.66 | 700 |
| 12:55 PM | $40.67 | Down $ -0.02 | $40.69 | $40.67 | 19,400 |
| 12:54 PM | $40.69 | Up $0.00 | $40.70 | $40.69 | 600 |
| 12:53 PM | $40.69 | Down $ -0.01 | $40.71 | $40.69 | 2,300 |
| 12:52 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 800 |
| 12:51 PM | $40.70 | Up $0.01 | $40.70 | $40.70 | 600 |
| 12:50 PM | $40.69 | Down $ -0.02 | $40.70 | $40.69 | 9,800 |
| 12:49 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 8,700 |
| 12:48 PM | $40.71 | Up $0.02 | $40.71 | $40.69 | 2,700 |
| 12:47 PM | $40.69 | Down $ -0.02 | $40.70 | $40.69 | 6,000 |
| 12:46 PM | $40.71 | Up $0.01 | $40.71 | $40.71 | 4,500 |
| 12:45 PM | $40.70 | Up $0.00 | $40.70 | $40.69 | 6,200 |
| 12:44 PM | $40.70 | Up $0.01 | $40.70 | $40.70 | 1,900 |
| 12:43 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 1,300 |
| 12:42 PM | $40.69 | Down $ -0.02 | $40.71 | $40.69 | 6,900 |
| 12:41 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 1,300 |
| 12:40 PM | $40.71 | Down $ -0.01 | $40.72 | $40.71 | 11,200 |
| 12:39 PM | $40.72 | Up $0.00 | $40.72 | $40.72 | 400 |
| 12:38 PM | $40.72 | Down $ -0.01 | $40.72 | $40.72 | 10,400 |
| 12:37 PM | $40.73 | Down $ -0.01 | $40.75 | $40.73 | 700 |
| 12:36 PM | $40.74 | Down $ -0.01 | $40.74 | $40.74 | 5,200 |
| 12:35 PM | $40.75 | Up $0.00 | $40.76 | $40.75 | 3,900 |
| 12:34 PM | $40.75 | Up $0.01 | $40.75 | $40.75 | 500 |
| 12:33 PM | $40.75 | Up $0.03 | $40.75 | $40.72 | 800 |
| 12:32 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 4,100 |
| 12:31 PM | $40.71 | Down $ -0.02 | $40.72 | $40.71 | 5,700 |
| 12:30 PM | $40.73 | Up $0.00 | $40.73 | $40.72 | 2,000 |
| 12:29 PM | $40.73 | Up $0.00 | $40.73 | $40.73 | 6,100 |
| 12:28 PM | $40.73 | Down $ -0.01 | $40.73 | $40.73 | 6,900 |
| 12:27 PM | $40.74 | Down $ -0.01 | $40.76 | $40.74 | 12,500 |
| 12:26 PM | $40.75 | Up $0.01 | $40.75 | $40.75 | 11,500 |
| 12:25 PM | $40.74 | Up $0.00 | $40.75 | $40.74 | 9,900 |
| 12:24 PM | $40.74 | Up $0.00 | $40.74 | $40.74 | 500 |
| 12:23 PM | $40.74 | Down $ -0.01 | $40.75 | $40.74 | 3,500 |
| 12:22 PM | $40.75 | Up $0.03 | $40.75 | $40.73 | 5,800 |
| 12:21 PM | $40.72 | Down $ -0.01 | $40.72 | $40.71 | 2,400 |
| 12:20 PM | $40.73 | Up $0.01 | $40.73 | $40.72 | 3,500 |
| 12:18 PM | $40.72 | Up $0.00 | $40.72 | $40.72 | 200 |
| 12:18 PM | $40.72 | Up $0.00 | $40.72 | $40.72 | 0 |
| 12:17 PM | $40.72 | Up $0.01 | $40.72 | $40.70 | 900 |
| 12:16 PM | $40.71 | Down $ -0.01 | $40.72 | $40.71 | 1,900 |
| 12:15 PM | $40.72 | Up $0.00 | $40.72 | $40.72 | 700 |
| 12:14 PM | $40.72 | Down $ -0.01 | $40.72 | $40.72 | 600 |
| 12:13 PM | $40.73 | Up $0.01 | $40.73 | $40.71 | 500 |
| 12:12 PM | $40.72 | Down $ -0.01 | $40.73 | $40.72 | 900 |
| 12:11 PM | $40.73 | Up $0.00 | $40.73 | $40.73 | 300 |
| 12:10 PM | $40.73 | Down $ -0.01 | $40.74 | $40.73 | 1,500 |
| 12:09 PM | $40.74 | Up $0.01 | $40.75 | $40.74 | 400 |
| 12:08 PM | $40.73 | Up $0.00 | $40.73 | $40.73 | 600 |
| 12:07 PM | $40.73 | Down $ -0.01 | $40.74 | $40.73 | 700 |
| 12:06 PM | $40.74 | Up $0.00 | $40.74 | $40.74 | 300 |
| 12:05 PM | $40.74 | Down $ -0.01 | $40.74 | $40.74 | 100 |
| 12:04 PM | $40.75 | Up $0.01 | $40.75 | $40.74 | 1,900 |
| 12:03 PM | $40.74 | Up $0.00 | $40.74 | $40.74 | 1,100 |
| 12:02 PM | $40.74 | Up $0.00 | $40.74 | $40.73 | 600 |
| 12:01 PM | $40.74 | Up $0.01 | $40.74 | $40.73 | 4,700 |
| 12:00 PM | $40.73 | Up $0.00 | $40.73 | $40.73 | 1,300 |
| 11:59 AM | $40.73 | Up $0.01 | $40.73 | $40.72 | 800 |
| 11:58 AM | $40.72 | Up $0.00 | $40.72 | $40.72 | 700 |
| 11:57 AM | $40.72 | Down $ -0.01 | $40.72 | $40.72 | 300 |
| 11:56 AM | $40.73 | Up $0.00 | $40.73 | $40.71 | 6,100 |
| 11:55 AM | $40.73 | Down $ -0.02 | $40.74 | $40.73 | 300 |
| 11:54 AM | $40.75 | Up $0.01 | $40.75 | $40.74 | 600 |
| 11:53 AM | $40.74 | Up $0.02 | $40.74 | $40.73 | 700 |
| 11:52 AM | $40.72 | Up $0.00 | $40.72 | $40.72 | 2,600 |
| 11:51 AM | $40.72 | Up $0.00 | $40.72 | $40.72 | 1,200 |
| 11:50 AM | $40.72 | Down $ -0.01 | $40.73 | $40.72 | 2,400 |
| 11:49 AM | $40.73 | Up $0.02 | $40.73 | $40.73 | 200 |
| 11:48 AM | $40.71 | Up $0.01 | $40.71 | $40.70 | 2,100 |
| 11:47 AM | $40.70 | Down $ -0.03 | $40.72 | $40.70 | 400 |
| 11:46 AM | $40.73 | Up $0.01 | $40.73 | $40.72 | 1,700 |
| 11:45 AM | $40.72 | Up $0.02 | $40.73 | $40.71 | 7,300 |
| 11:44 AM | $40.70 | Up $0.03 | $40.70 | $40.69 | 13,900 |
| 11:43 AM | $40.67 | Up $0.01 | $40.68 | $40.67 | 14,700 |
| 11:42 AM | $40.66 | Up $0.00 | $40.67 | $40.66 | 8,700 |
| 11:41 AM | $40.66 | Up $0.00 | $40.66 | $40.66 | 200 |
| 11:40 AM | $40.66 | Up $0.00 | $40.66 | $40.65 | 2,200 |
| 11:39 AM | $40.66 | Up $0.02 | $40.66 | $40.65 | 1,700 |
| 11:38 AM | $40.64 | Up $0.03 | $40.64 | $40.63 | 700 |
| 11:37 AM | $40.61 | Up $0.00 | $40.61 | $40.61 | 700 |
| 11:36 AM | $40.61 | Up $0.01 | $40.61 | $40.60 | 2,100 |
| 11:35 AM | $40.60 | Down $ -0.01 | $40.61 | $40.60 | 5,200 |
| 11:34 AM | $40.61 | Down $ -0.04 | $40.64 | $40.61 | 15,800 |
| 11:33 AM | $40.65 | Up $0.01 | $40.66 | $40.65 | 2,700 |
| 11:32 AM | $40.64 | Down $ -0.01 | $40.65 | $40.64 | 6,500 |
| 11:31 AM | $40.65 | Up $0.02 | $40.65 | $40.64 | 4,600 |
| 11:30 AM | $40.64 | Up $0.02 | $40.64 | $40.63 | 1,100 |
| 11:29 AM | $40.61 | Up $0.00 | $40.61 | $40.61 | 5,600 |
| 11:28 AM | $40.61 | Up $0.00 | $40.63 | $40.61 | 9,300 |
| 11:27 AM | $40.61 | Down $ -0.02 | $40.63 | $40.61 | 6,100 |
| 11:26 AM | $40.63 | Up $0.01 | $40.63 | $40.62 | 600 |
| 11:25 AM | $40.62 | Up $0.00 | $40.62 | $40.61 | 8,200 |
| 11:24 AM | $40.62 | Up $0.00 | $40.63 | $40.62 | 11,300 |
| 11:23 AM | $40.62 | Up $0.00 | $40.62 | $40.62 | 300 |
| 11:22 AM | $40.62 | Down $ -0.02 | $40.63 | $40.62 | 13,000 |
| 11:21 AM | $40.64 | Up $0.01 | $40.66 | $40.64 | 1,300 |
| 11:20 AM | $40.63 | Up $0.01 | $40.63 | $40.63 | 6,400 |
| 11:19 AM | $40.63 | Down $ -0.01 | $40.63 | $40.61 | 2,600 |
| 11:18 AM | $40.63 | Down $ -0.03 | $40.66 | $40.63 | 19,000 |
| 11:17 AM | $40.66 | Up $0.00 | $40.66 | $40.66 | 6,600 |
| 11:16 AM | $40.66 | Down $ -0.02 | $40.69 | $40.66 | 77,800 |
| 11:15 AM | $40.68 | Up $0.00 | $40.68 | $40.68 | 1,200 |
| 11:14 AM | $40.68 | Down $ -0.01 | $40.69 | $40.68 | 6,600 |
| 11:13 AM | $40.69 | Down $ -0.01 | $40.70 | $40.69 | 13,800 |
| 11:12 AM | $40.70 | Down $ -0.02 | $40.73 | $40.70 | 15,800 |
| 11:11 AM | $40.72 | Up $0.02 | $40.72 | $40.70 | 12,900 |
| 11:10 AM | $40.70 | Down $ -0.01 | $40.70 | $40.69 | 20,100 |
| 11:09 AM | $40.71 | Up $0.01 | $40.71 | $40.71 | 3,400 |
| 11:08 AM | $40.70 | Up $0.01 | $40.70 | $40.69 | 10,200 |
| 11:07 AM | $40.69 | Up $0.01 | $40.69 | $40.68 | 71,700 |
| 11:06 AM | $40.68 | Up $0.01 | $40.68 | $40.67 | 17,600 |
| 11:05 AM | $40.67 | Up $0.02 | $40.67 | $40.66 | 200 |
| 11:04 AM | $40.65 | Up $0.01 | $40.65 | $40.65 | 1,700 |
| 11:03 AM | $40.64 | Up $0.03 | $40.64 | $40.64 | 6,400 |
| 11:02 AM | $40.61 | Up $0.02 | $40.61 | $40.61 | 5,200 |
| 11:01 AM | $40.59 | Down $ -0.01 | $40.59 | $40.59 | 60,100 |
| 11:00 AM | $40.60 | Up $0.00 | $40.60 | $40.60 | 55,100 |
| 10:59 AM | $40.60 | Up $0.01 | $40.60 | $40.59 | 8,600 |
| 10:58 AM | $40.59 | Down $ -0.02 | $40.61 | $40.59 | 57,300 |
| 10:57 AM | $40.61 | Up $0.00 | $40.61 | $40.61 | 100 |
| 10:56 AM | $40.61 | Down $ -0.02 | $40.64 | $40.61 | 21,400 |
| 10:55 AM | $40.63 | Up $0.02 | $40.63 | $40.62 | 32,400 |
| 10:54 AM | $40.61 | Down $ -0.01 | $40.63 | $40.61 | 19,900 |
| 10:53 AM | $40.62 | Down $ -0.01 | $40.63 | $40.62 | 6,100 |
| 10:52 AM | $40.63 | Up $0.03 | $40.63 | $40.60 | 5,600 |
| 10:51 AM | $40.60 | Down $ -0.02 | $40.61 | $40.60 | 5,900 |
| 10:50 AM | $40.62 | Down $ -0.01 | $40.63 | $40.62 | 49,400 |
| 10:49 AM | $40.63 | Up $0.01 | $40.63 | $40.62 | 600 |
| 10:48 AM | $40.62 | Down $ -0.07 | $40.68 | $40.62 | 21,700 |
| 10:47 AM | $40.69 | Up $0.01 | $40.70 | $40.69 | 700 |
| 10:46 AM | $40.68 | Down $ -0.01 | $40.70 | $40.67 | 6,700 |
| 10:45 AM | $40.69 | Up $0.07 | $40.69 | $40.63 | 3,200 |
| 10:44 AM | $40.62 | Up $0.01 | $40.62 | $40.61 | 300 |
| 10:43 AM | $40.61 | Down $ -0.01 | $40.62 | $40.61 | 11,300 |
| 10:42 AM | $40.62 | Down $ -0.02 | $40.64 | $40.62 | 57,300 |
| 10:41 AM | $40.64 | Up $0.00 | $40.65 | $40.64 | 7,200 |
| 10:40 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 400 |
| 10:39 AM | $40.64 | Down $ -0.02 | $40.65 | $40.64 | 6,500 |
| 10:38 AM | $40.66 | Down $ -0.02 | $40.68 | $40.66 | 2,300 |
| 10:37 AM | $40.68 | Up $0.03 | $40.68 | $40.66 | 800 |
| 10:36 AM | $40.65 | Up $0.00 | $40.66 | $40.65 | 5,700 |
| 10:35 AM | $40.65 | Down $ -0.02 | $40.67 | $40.65 | 21,200 |
| 10:34 AM | $40.67 | Down $ -0.01 | $40.68 | $40.66 | 9,500 |
| 10:33 AM | $40.68 | Up $0.02 | $40.69 | $40.67 | 8,700 |
| 10:32 AM | $40.66 | Down $ -0.01 | $40.67 | $40.66 | 1,400 |
| 10:31 AM | $40.67 | Up $0.00 | $40.67 | $40.66 | 20,300 |
| 10:30 AM | $40.67 | Up $0.01 | $40.67 | $40.66 | 9,200 |
| 10:29 AM | $40.66 | Up $0.00 | $40.67 | $40.66 | 2,600 |
| 10:28 AM | $40.66 | Down $ -0.01 | $40.67 | $40.66 | 13,900 |
| 10:27 AM | $40.67 | Up $0.00 | $40.68 | $40.67 | 1,200 |
| 10:26 AM | $40.67 | Up $0.01 | $40.68 | $40.67 | 1,100 |
| 10:25 AM | $40.66 | Down $ -0.02 | $40.68 | $40.66 | 1,100 |
| 10:24 AM | $40.68 | Down $ -0.02 | $40.70 | $40.67 | 7,000 |
| 10:23 AM | $40.70 | Up $0.04 | $40.70 | $40.65 | 4,200 |
| 10:22 AM | $40.66 | Down $ -0.01 | $40.67 | $40.66 | 5,800 |
| 10:21 AM | $40.67 | Down $ -0.01 | $40.68 | $40.67 | 16,900 |
| 10:20 AM | $40.68 | Up $0.00 | $40.68 | $40.68 | 18,100 |
| 10:19 AM | $40.68 | Up $0.01 | $40.69 | $40.67 | 17,300 |
| 10:18 AM | $40.67 | Down $ -0.01 | $40.67 | $40.67 | 300 |
| 10:17 AM | $40.68 | Up $0.01 | $40.68 | $40.67 | 11,300 |
| 10:16 AM | $40.67 | Up $0.03 | $40.68 | $40.65 | 15,100 |
| 10:15 AM | $40.64 | Up $0.04 | $40.65 | $40.62 | 127,700 |
| 10:14 AM | $40.60 | Up $0.00 | $40.60 | $40.60 | 22,900 |
| 10:13 AM | $40.60 | Down $ -0.02 | $40.63 | $40.60 | 96,200 |
| 10:12 AM | $40.62 | Up $0.05 | $40.62 | $40.57 | 7,800 |
| 10:11 AM | $40.57 | Up $0.02 | $40.57 | $40.55 | 4,500 |
| 10:10 AM | $40.55 | Up $0.03 | $40.55 | $40.53 | 7,500 |
| 10:09 AM | $40.52 | Up $0.08 | $40.52 | $40.48 | 3,700 |
| 10:08 AM | $40.44 | Up $0.01 | $40.44 | $40.43 | 19,900 |
| 10:07 AM | $40.43 | Down $ -0.03 | $40.46 | $40.43 | 7,000 |
| 10:06 AM | $40.46 | Up $0.00 | $40.46 | $40.44 | 14,800 |
| 10:05 AM | $40.46 | Up $0.01 | $40.47 | $40.45 | 25,500 |
| 10:04 AM | $40.45 | Up $0.00 | $40.47 | $40.42 | 192,500 |
| 10:03 AM | $40.45 | Up $0.02 | $40.45 | $40.42 | 39,800 |
| 10:02 AM | $40.43 | Down $ -0.02 | $40.44 | $40.43 | 15,600 |
| 10:01 AM | $40.45 | Down $ -0.01 | $40.46 | $40.44 | 23,900 |
| 10:00 AM | $40.46 | Down $ -0.04 | $40.51 | $40.46 | 69,800 |
| 09:59 AM | $40.50 | Up $0.01 | $40.50 | $40.50 | 9,200 |
| 09:58 AM | $40.49 | Down $ -0.01 | $40.49 | $40.49 | 27,600 |
| 09:57 AM | $40.50 | Down $ -0.01 | $40.52 | $40.50 | 9,800 |
| 09:56 AM | $40.51 | Up $0.02 | $40.51 | $40.49 | 1,900 |
| 09:55 AM | $40.49 | Up $0.01 | $40.50 | $40.48 | 64,100 |
| 09:54 AM | $40.48 | Up $0.01 | $40.48 | $40.47 | 119,000 |
| 09:53 AM | $40.47 | Up $0.00 | $40.48 | $40.47 | 10,700 |
| 09:52 AM | $40.47 | Down $ -0.03 | $40.50 | $40.47 | 79,400 |
| 09:51 AM | $40.50 | Up $0.03 | $40.50 | $40.49 | 64,900 |
| 09:50 AM | $40.47 | Up $0.03 | $40.48 | $40.45 | 800 |
| 09:49 AM | $40.44 | Down $ -0.09 | $40.51 | $40.44 | 112,000 |
| 09:48 AM | $40.53 | Down $ -0.03 | $40.55 | $40.53 | 110,400 |
| 09:47 AM | $40.56 | Up $0.00 | $40.57 | $40.54 | 18,400 |
| 09:46 AM | $40.56 | Down $ -0.01 | $40.57 | $40.55 | 47,600 |
| 09:45 AM | $40.57 | Up $0.01 | $40.57 | $40.57 | 24,600 |
| 09:44 AM | $40.56 | Up $0.00 | $40.58 | $40.56 | 56,900 |
| 09:43 AM | $40.56 | Up $0.00 | $40.56 | $40.55 | 200,600 |
| 09:42 AM | $40.56 | Down $ -0.08 | $40.62 | $40.56 | 24,400 |
| 09:41 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 200 |
| 09:40 AM | $40.64 | Down $ -0.02 | $40.64 | $40.63 | 3,400 |
| 09:39 AM | $40.66 | Down $ -0.01 | $40.68 | $40.65 | 800 |
| 09:38 AM | $40.67 | Up $0.00 | $40.68 | $40.67 | 11,300 |
| 09:37 AM | $40.67 | Up $0.03 | $40.67 | $40.65 | 91,300 |
| 09:36 AM | $40.64 | Down $ -0.01 | $40.64 | $40.64 | 100 |
| 09:35 AM | $40.65 | Down $ -0.01 | $40.66 | $40.65 | 2,200 |
| 09:34 AM | $40.66 | Down $ -0.02 | $40.68 | $40.65 | 77,900 |
| 09:33 AM | $40.68 | Up $0.03 | $40.68 | $40.64 | 4,300 |
| 09:32 AM | $40.65 | Down $ -0.01 | $40.65 | $40.60 | 34,400 |
| 09:31 AM | $40.66 | Down $ -0.03 | $40.68 | $40.65 | 43,100 |
| 09:30 AM | $40.69 | Down $ -0.41 | $40.72 | $40.64 | 135,100 |
| Previous close | $41.10 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01-08-2025 | $40.69 | $40.73 | $40.76 | $40.53 | 1,204,100 |
| 31-07-2025 | $41.10 | $41.23 | $41.29 | $41.00 | 1,972,600 |
| 30-07-2025 | $41.23 | $41.40 | $41.46 | $41.12 | 2,026,200 |
| 29-07-2025 | $41.43 | $41.35 | $41.44 | $41.31 | 476,300 |
| 28-07-2025 | $41.30 | $41.38 | $41.38 | $41.25 | 386,600 |
| 25-07-2025 | $41.42 | $41.30 | $41.47 | $41.30 | 507,600 |
| 24-07-2025 | $41.22 | $41.33 | $41.35 | $41.22 | 669,200 |
| 23-07-2025 | $41.27 | $41.31 | $41.33 | $41.23 | 525,000 |
| 22-07-2025 | $41.21 | $41.16 | $41.25 | $41.14 | 458,500 |
| 21-07-2025 | $41.13 | $41.28 | $41.30 | $41.12 | 554,900 |
| 18-07-2025 | $41.16 | $41.22 | $41.22 | $41.12 | 624,400 |
| 17-07-2025 | $41.32 | $41.17 | $41.37 | $41.16 | 692,800 |
| 16-07-2025 | $40.89 | $40.71 | $40.90 | $40.68 | 855,700 |
| 15-07-2025 | $40.67 | $40.72 | $40.75 | $40.64 | 875,500 |
| 14-07-2025 | $40.93 | $40.81 | $40.97 | $40.80 | 875,100 |
| 11-07-2025 | $40.65 | $40.59 | $40.68 | $40.55 | 846,500 |
| 10-07-2025 | $40.78 | $40.79 | $40.86 | $40.74 | 688,100 |
| 09-07-2025 | $40.58 | $40.60 | $40.66 | $40.57 | 979,500 |
| 08-07-2025 | $40.50 | $40.53 | $40.56 | $40.46 | 973,800 |
| 07-07-2025 | $40.66 | $40.74 | $40.76 | $40.58 | 955,800 |
| 04-07-2025 | $40.72 | $40.76 | $40.79 | $40.70 | 202,100 |
| 03-07-2025 | $40.72 | $40.65 | $40.73 | $40.62 | 395,400 |
| 02-07-2025 | $40.44 | $40.35 | $40.50 | $40.33 | 701,100 |
| 30-06-2025 | $40.41 | $40.29 | $40.44 | $40.29 | 1,362,300 |
| 27-06-2025 | $40.18 | $40.33 | $40.35 | $40.01 | 1,902,800 |
| 26-06-2025 | $40.23 | $40.13 | $40.23 | $40.12 | 1,123,600 |
| 25-06-2025 | $39.96 | $39.99 | $40.04 | $39.91 | 946,400 |
| 24-06-2025 | $40.24 | $40.19 | $40.32 | $40.18 | 847,000 |
| 23-06-2025 | $40.02 | $40.11 | $40.11 | $39.91 | 669,900 |
| 20-06-2025 | $39.81 | $39.92 | $39.92 | $39.78 | 1,471,100 |
Graphs are not available, please refer to the detailed table