Quotes and Market Data
Find a quote
iSHARES SP TSX 60 INDEX ETF
39.88 Down -0.16 (-0.40 %)
Delayed : 2025/06/13 17:40:00
- Previous close $40.04
- Opening $40.01
- Price Ask $39.85
- Price Bid $39.85
- Size Bid 4
- Size Ask 30
- Today High $40.03
- Today Low $39.81
- 52 Weeks High $40.06
- 52 Weeks Low $32.39
- Volume 3,585,550
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $39.88 | Up $0.03 | $39.88 | $39.85 | 21,000 |
| 03:58 PM | $39.86 | Up $0.00 | $39.87 | $39.85 | 41,500 |
| 03:57 PM | $39.86 | Down $ -0.01 | $39.86 | $39.85 | 24,200 |
| 03:56 PM | $39.86 | Up $0.01 | $39.87 | $39.86 | 12,400 |
| 03:55 PM | $39.85 | Up $0.00 | $39.86 | $39.85 | 85,500 |
| 03:54 PM | $39.85 | Up $0.01 | $39.86 | $39.85 | 7,200 |
| 03:53 PM | $39.85 | Down $ -0.01 | $39.86 | $39.85 | 31,300 |
| 03:52 PM | $39.85 | Down $ -0.01 | $39.86 | $39.85 | 14,500 |
| 03:51 PM | $39.86 | Up $0.00 | $39.87 | $39.86 | 4,400 |
| 03:50 PM | $39.86 | Up $0.01 | $39.87 | $39.86 | 45,300 |
| 03:49 PM | $39.86 | Down $ -0.01 | $39.87 | $39.86 | 4,700 |
| 03:48 PM | $39.86 | Up $0.01 | $39.87 | $39.85 | 10,300 |
| 03:47 PM | $39.85 | Up $0.00 | $39.86 | $39.85 | 10,700 |
| 03:46 PM | $39.85 | Up $0.02 | $39.85 | $39.84 | 55,400 |
| 03:45 PM | $39.84 | Down $ -0.03 | $39.86 | $39.84 | 10,800 |
| 03:44 PM | $39.87 | Down $0.00 | $39.87 | $39.87 | 2,000 |
| 03:42 PM | $39.87 | Down $ -0.02 | $39.88 | $39.87 | 2,000 |
| 03:42 PM | $39.87 | Up $0.00 | $39.88 | $39.87 | 0 |
| 03:41 PM | $39.89 | Down $ -0.01 | $39.89 | $39.88 | 10,000 |
| 03:40 PM | $39.89 | Up $0.00 | $39.89 | $39.88 | 7,500 |
| 03:39 PM | $39.89 | Down $ -0.01 | $39.89 | $39.89 | 2,300 |
| 03:38 PM | $39.90 | Up $0.00 | $39.90 | $39.90 | 2,400 |
| 03:37 PM | $39.90 | Up $0.02 | $39.90 | $39.89 | 700 |
| 03:36 PM | $39.88 | Up $0.00 | $39.88 | $39.88 | 1,900 |
| 03:35 PM | $39.88 | Up $0.01 | $39.88 | $39.88 | 1,900 |
| 03:34 PM | $39.87 | Up $0.00 | $39.87 | $39.87 | 800 |
| 03:33 PM | $39.87 | Down $ -0.01 | $39.88 | $39.87 | 2,100 |
| 03:32 PM | $39.88 | Up $0.00 | $39.89 | $39.88 | 2,100 |
| 03:31 PM | $39.88 | Up $0.00 | $39.88 | $39.88 | 400 |
| 03:30 PM | $39.88 | Up $0.01 | $39.88 | $39.87 | 1,700 |
| 03:29 PM | $39.87 | Up $0.00 | $39.87 | $39.87 | 200 |
| 03:28 PM | $39.87 | Up $0.01 | $39.87 | $39.86 | 7,100 |
| 03:27 PM | $39.86 | Down $ -0.01 | $39.86 | $39.86 | 1,100 |
| 03:26 PM | $39.87 | Up $0.00 | $39.87 | $39.87 | 700 |
| 03:25 PM | $39.87 | Down $ -0.01 | $39.87 | $39.87 | 4,100 |
| 03:24 PM | $39.88 | Down $ -0.01 | $39.88 | $39.88 | 1,000 |
| 03:22 PM | $39.89 | Down $ -0.01 | $39.89 | $39.89 | 1,700 |
| 03:22 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 03:21 PM | $39.90 | Up $0.00 | $39.90 | $39.90 | 800 |
| 03:20 PM | $39.90 | Up $0.01 | $39.90 | $39.90 | 3,500 |
| 03:19 PM | $39.89 | Down $ -0.01 | $39.89 | $39.89 | 6,000 |
| 03:18 PM | $39.90 | Up $0.01 | $39.90 | $39.90 | 1,300 |
| 03:17 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 6,900 |
| 03:15 PM | $39.89 | Down $ -0.02 | $39.91 | $39.89 | 8,100 |
| 03:15 PM | $39.89 | Up $0.00 | $39.91 | $39.89 | 0 |
| 03:14 PM | $39.91 | Up $0.00 | $39.91 | $39.91 | 5,500 |
| 03:13 PM | $39.91 | Up $0.00 | $39.92 | $39.91 | 13,600 |
| 03:12 PM | $39.91 | Up $0.00 | $39.91 | $39.91 | 4,900 |
| 03:11 PM | $39.91 | Down $ -0.01 | $39.92 | $39.91 | 2,300 |
| 03:10 PM | $39.92 | Up $0.00 | $39.92 | $39.92 | 400 |
| 03:09 PM | $39.92 | Up $0.02 | $39.92 | $39.90 | 4,700 |
| 03:08 PM | $39.90 | Up $0.00 | $39.90 | $39.90 | 500 |
| 03:07 PM | $39.90 | Up $0.01 | $39.90 | $39.89 | 2,400 |
| 03:06 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 600 |
| 03:05 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 800 |
| 03:04 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 4,600 |
| 03:03 PM | $39.89 | Up $0.02 | $39.89 | $39.88 | 2,900 |
| 03:02 PM | $39.87 | Down $ -0.01 | $39.87 | $39.87 | 7,200 |
| 03:01 PM | $39.88 | Down $ -0.01 | $39.89 | $39.88 | 1,200 |
| 03:00 PM | $39.89 | Up $0.01 | $39.90 | $39.89 | 2,600 |
| 02:59 PM | $39.88 | Up $0.01 | $39.88 | $39.87 | 2,800 |
| 02:56 PM | $39.87 | Up $0.00 | $39.87 | $39.86 | 600 |
| 02:56 PM | $39.87 | Up $0.00 | $39.87 | $39.86 | 0 |
| 02:56 PM | $39.87 | Up $0.00 | $39.87 | $39.86 | 0 |
| 02:55 PM | $39.87 | Up $0.01 | $39.88 | $39.87 | 24,100 |
| 02:53 PM | $39.86 | Up $0.00 | $39.86 | $39.86 | 1,100 |
| 02:53 PM | $39.86 | Up $0.00 | $39.86 | $39.86 | 0 |
| 02:52 PM | $39.86 | Up $0.00 | $39.86 | $39.86 | 3,200 |
| 02:51 PM | $39.86 | Up $0.02 | $39.86 | $39.85 | 5,200 |
| 02:50 PM | $39.84 | Down $ -0.01 | $39.86 | $39.84 | 3,600 |
| 02:48 PM | $39.85 | Down $ -0.01 | $39.86 | $39.85 | 9,100 |
| 02:48 PM | $39.85 | Up $0.00 | $39.86 | $39.85 | 0 |
| 02:47 PM | $39.86 | Up $0.00 | $39.87 | $39.86 | 4,800 |
| 02:46 PM | $39.86 | Up $0.00 | $39.86 | $39.86 | 300 |
| 02:45 PM | $39.86 | Up $0.03 | $39.86 | $39.84 | 7,300 |
| 02:43 PM | $39.83 | Up $0.01 | $39.83 | $39.83 | 700 |
| 02:43 PM | $39.83 | Up $0.00 | $39.83 | $39.83 | 0 |
| 02:41 PM | $39.82 | Down $ -0.01 | $39.84 | $39.82 | 5,800 |
| 02:41 PM | $39.82 | Up $0.00 | $39.84 | $39.82 | 0 |
| 02:40 PM | $39.83 | Up $0.00 | $39.83 | $39.81 | 6,800 |
| 02:39 PM | $39.83 | Up $0.01 | $39.83 | $39.83 | 100 |
| 02:38 PM | $39.82 | Down $ -0.02 | $39.83 | $39.82 | 8,700 |
| 02:37 PM | $39.84 | Up $0.01 | $39.84 | $39.83 | 2,700 |
| 02:36 PM | $39.83 | Down $ -0.02 | $39.83 | $39.83 | 400 |
| 02:35 PM | $39.85 | Up $0.01 | $39.85 | $39.84 | 1,700 |
| 02:34 PM | $39.85 | Up $0.02 | $39.85 | $39.82 | 1,200 |
| 02:33 PM | $39.83 | Down $ -0.01 | $39.83 | $39.83 | 500 |
| 02:32 PM | $39.84 | Down $ -0.01 | $39.85 | $39.84 | 18,000 |
| 02:31 PM | $39.86 | Down $ -0.02 | $39.87 | $39.86 | 7,400 |
| 02:30 PM | $39.87 | Up $0.00 | $39.87 | $39.86 | 1,700 |
| 02:29 PM | $39.87 | Up $0.01 | $39.87 | $39.87 | 8,400 |
| 02:28 PM | $39.86 | Up $0.00 | $39.86 | $39.86 | 800 |
| 02:27 PM | $39.86 | Down $ -0.03 | $39.88 | $39.86 | 6,500 |
| 02:26 PM | $39.89 | Down $ -0.02 | $39.90 | $39.89 | 7,300 |
| 02:25 PM | $39.91 | Up $0.01 | $39.91 | $39.91 | 200 |
| 02:24 PM | $39.90 | Up $0.01 | $39.90 | $39.90 | 500 |
| 02:23 PM | $39.89 | Up $0.01 | $39.89 | $39.88 | 400 |
| 02:22 PM | $39.88 | Up $0.00 | $39.89 | $39.88 | 43,800 |
| 02:21 PM | $39.88 | Down $ -0.02 | $39.89 | $39.88 | 11,900 |
| 02:20 PM | $39.90 | Up $0.00 | $39.90 | $39.90 | 4,000 |
| 02:19 PM | $39.90 | Up $0.01 | $39.90 | $39.90 | 100 |
| 02:18 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 7,500 |
| 02:17 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 7,000 |
| 02:16 PM | $39.89 | Down $ -0.01 | $39.89 | $39.89 | 500 |
| 02:15 PM | $39.90 | Down $ -0.01 | $39.90 | $39.89 | 63,900 |
| 02:14 PM | $39.91 | Down $ -0.01 | $39.92 | $39.91 | 8,100 |
| 02:13 PM | $39.92 | Up $0.01 | $39.92 | $39.92 | 12,400 |
| 02:11 PM | $39.92 | Up $0.01 | $39.92 | $39.91 | 1,500 |
| 02:11 PM | $39.92 | Up $0.00 | $39.92 | $39.91 | 0 |
| 02:10 PM | $39.91 | Down $ -0.01 | $39.91 | $39.91 | 200 |
| 02:09 PM | $39.92 | Up $0.01 | $39.92 | $39.91 | 1,100 |
| 02:08 PM | $39.91 | Up $0.00 | $39.91 | $39.91 | 200 |
| 02:07 PM | $39.91 | Down $ -0.01 | $39.92 | $39.91 | 5,000 |
| 02:06 PM | $39.92 | Up $0.00 | $39.93 | $39.92 | 1,400 |
| 02:05 PM | $39.92 | Up $0.00 | $39.94 | $39.92 | 8,700 |
| 02:04 PM | $39.92 | Down $ -0.01 | $39.93 | $39.92 | 20,300 |
| 02:03 PM | $39.93 | Down $ -0.02 | $39.95 | $39.93 | 3,600 |
| 02:01 PM | $39.95 | Down $ -0.01 | $39.95 | $39.95 | 600 |
| 02:01 PM | $39.95 | Up $0.00 | $39.95 | $39.95 | 0 |
| 02:00 PM | $39.95 | Up $0.02 | $39.95 | $39.93 | 1,000 |
| 01:59 PM | $39.93 | Down $ -0.01 | $39.94 | $39.93 | 900 |
| 01:58 PM | $39.94 | Up $0.00 | $39.94 | $39.94 | 200 |
| 01:57 PM | $39.94 | Up $0.00 | $39.94 | $39.94 | 3,100 |
| 01:56 PM | $39.94 | Up $0.00 | $39.94 | $39.94 | 55,700 |
| 01:55 PM | $39.94 | Down $ -0.01 | $39.95 | $39.94 | 5,600 |
| 01:54 PM | $39.95 | Up $0.00 | $39.95 | $39.95 | 300 |
| 01:52 PM | $39.95 | Up $0.00 | $39.95 | $39.95 | 100 |
| 01:52 PM | $39.95 | Up $0.00 | $39.95 | $39.95 | 0 |
| 01:51 PM | $39.95 | Up $0.01 | $39.95 | $39.94 | 200 |
| 01:50 PM | $39.94 | Up $0.02 | $39.94 | $39.93 | 200 |
| 01:49 PM | $39.92 | Up $0.00 | $39.92 | $39.92 | 3,400 |
| 01:48 PM | $39.92 | Down $0.00 | $39.92 | $39.92 | 500 |
| 01:46 PM | $39.93 | Up $0.00 | $39.93 | $39.92 | 8,500 |
| 01:46 PM | $39.93 | Up $0.00 | $39.93 | $39.92 | 0 |
| 01:45 PM | $39.92 | Up $0.01 | $39.92 | $39.92 | 1,300 |
| 01:44 PM | $39.91 | Down $ -0.01 | $39.91 | $39.91 | 400 |
| 01:43 PM | $39.92 | Up $0.00 | $39.92 | $39.92 | 2,900 |
| 01:42 PM | $39.92 | Up $0.01 | $39.92 | $39.92 | 11,900 |
| 01:41 PM | $39.91 | Up $0.00 | $39.91 | $39.91 | 700 |
| 01:40 PM | $39.91 | Up $0.00 | $39.91 | $39.91 | 600 |
| 01:39 PM | $39.91 | Up $0.01 | $39.91 | $39.91 | 2,900 |
| 01:37 PM | $39.90 | Down $ -0.01 | $39.91 | $39.90 | 3,900 |
| 01:37 PM | $39.90 | Up $0.00 | $39.91 | $39.90 | 0 |
| 01:36 PM | $39.91 | Down $ -0.01 | $39.91 | $39.91 | 200 |
| 01:35 PM | $39.92 | Up $0.01 | $39.92 | $39.92 | 1,300 |
| 01:34 PM | $39.91 | Down $ -0.02 | $39.92 | $39.91 | 1,400 |
| 01:33 PM | $39.93 | Down $ -0.01 | $39.93 | $39.93 | 800 |
| 01:32 PM | $39.93 | Down $ -0.01 | $39.94 | $39.93 | 3,800 |
| 01:31 PM | $39.94 | Down $0.00 | $39.94 | $39.94 | 300 |
| 01:30 PM | $39.94 | Up $0.01 | $39.94 | $39.93 | 500 |
| 01:28 PM | $39.93 | Down $ -0.01 | $39.93 | $39.93 | 2,600 |
| 01:28 PM | $39.93 | Up $0.00 | $39.93 | $39.93 | 0 |
| 01:27 PM | $39.94 | Up $0.00 | $39.94 | $39.94 | 500 |
| 01:26 PM | $39.94 | Down $ -0.01 | $39.94 | $39.94 | 2,800 |
| 01:25 PM | $39.95 | Up $0.00 | $39.95 | $39.95 | 200 |
| 01:24 PM | $39.95 | Up $0.01 | $39.95 | $39.95 | 100 |
| 01:23 PM | $39.94 | Down $ -0.01 | $39.95 | $39.94 | 600 |
| 01:22 PM | $39.95 | Up $0.01 | $39.95 | $39.95 | 3,500 |
| 01:21 PM | $39.94 | Up $0.01 | $39.95 | $39.94 | 200 |
| 01:20 PM | $39.93 | Up $0.01 | $39.93 | $39.92 | 2,700 |
| 01:19 PM | $39.92 | Up $0.00 | $39.92 | $39.92 | 100 |
| 01:18 PM | $39.92 | Up $0.01 | $39.92 | $39.92 | 4,100 |
| 01:17 PM | $39.91 | Down $ -0.01 | $39.91 | $39.91 | 11,400 |
| 01:16 PM | $39.92 | Down $ -0.02 | $39.93 | $39.92 | 3,500 |
| 01:15 PM | $39.94 | Down $ -0.02 | $39.95 | $39.94 | 4,900 |
| 01:14 PM | $39.96 | Up $0.01 | $39.96 | $39.95 | 900 |
| 01:13 PM | $39.95 | Up $0.01 | $39.95 | $39.95 | 200 |
| 01:12 PM | $39.94 | Up $0.00 | $39.95 | $39.93 | 7,000 |
| 01:11 PM | $39.94 | Down $ -0.01 | $39.95 | $39.94 | 6,200 |
| 01:10 PM | $39.95 | Down $ -0.02 | $39.96 | $39.95 | 10,900 |
| 01:07 PM | $39.97 | Down $ -0.01 | $39.98 | $39.97 | 1,400 |
| 01:07 PM | $39.97 | Up $0.00 | $39.98 | $39.97 | 0 |
| 01:07 PM | $39.97 | Up $0.00 | $39.98 | $39.97 | 0 |
| 01:05 PM | $39.98 | Up $0.00 | $39.98 | $39.98 | 3,300 |
| 01:05 PM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 01:03 PM | $39.98 | Up $0.00 | $39.98 | $39.98 | 3,400 |
| 01:03 PM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 01:01 PM | $39.98 | Down $ -0.01 | $39.98 | $39.98 | 600 |
| 01:01 PM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 01:00 PM | $39.99 | Up $0.00 | $39.99 | $39.99 | 100 |
| 12:59 PM | $39.99 | Up $0.00 | $39.99 | $39.99 | 400 |
| 12:58 PM | $39.99 | Up $0.00 | $40.00 | $39.99 | 1,300 |
| 12:56 PM | $39.99 | Up $0.00 | $39.99 | $39.99 | 6,400 |
| 12:56 PM | $39.99 | Up $0.00 | $39.99 | $39.99 | 0 |
| 12:55 PM | $39.99 | Up $0.01 | $39.99 | $39.98 | 900 |
| 12:54 PM | $39.98 | Up $0.00 | $39.98 | $39.98 | 1,400 |
| 12:53 PM | $39.98 | Up $0.01 | $39.98 | $39.97 | 2,000 |
| 12:52 PM | $39.97 | Up $0.02 | $39.97 | $39.96 | 2,100 |
| 12:51 PM | $39.95 | Up $0.00 | $39.95 | $39.95 | 2,700 |
| 12:50 PM | $39.95 | Down $ -0.01 | $39.95 | $39.95 | 45,800 |
| 12:49 PM | $39.96 | Up $0.01 | $39.96 | $39.96 | 4,800 |
| 12:45 PM | $39.95 | Down $ -0.01 | $39.96 | $39.94 | 7,500 |
| 12:45 PM | $39.95 | Up $0.00 | $39.96 | $39.94 | 0 |
| 12:45 PM | $39.95 | Up $0.00 | $39.96 | $39.94 | 0 |
| 12:45 PM | $39.95 | Up $0.00 | $39.96 | $39.94 | 0 |
| 12:44 PM | $39.96 | Up $0.00 | $39.96 | $39.96 | 500 |
| 12:43 PM | $39.96 | Down $ -0.02 | $39.98 | $39.96 | 4,000 |
| 12:41 PM | $39.98 | Up $0.00 | $39.98 | $39.98 | 500 |
| 12:41 PM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 12:40 PM | $39.98 | Down $ -0.01 | $39.98 | $39.98 | 600 |
| 12:39 PM | $39.99 | Up $0.01 | $39.99 | $39.99 | 100 |
| 12:38 PM | $39.98 | Up $0.00 | $39.99 | $39.98 | 7,100 |
| 12:36 PM | $39.98 | Down $ -0.01 | $39.99 | $39.98 | 1,800 |
| 12:36 PM | $39.98 | Up $0.00 | $39.99 | $39.98 | 0 |
| 12:33 PM | $39.99 | Up $0.00 | $39.99 | $39.99 | 1,000 |
| 12:33 PM | $39.99 | Up $0.00 | $39.99 | $39.99 | 0 |
| 12:33 PM | $39.99 | Up $0.00 | $39.99 | $39.99 | 0 |
| 12:32 PM | $39.99 | Up $0.01 | $39.99 | $39.99 | 3,000 |
| 12:31 PM | $39.98 | Up $0.00 | $39.98 | $39.98 | 2,500 |
| 12:30 PM | $39.98 | Up $0.01 | $39.98 | $39.97 | 700 |
| 12:29 PM | $39.97 | Up $0.00 | $39.97 | $39.97 | 1,400 |
| 12:28 PM | $39.97 | Up $0.00 | $39.97 | $39.97 | 500 |
| 12:27 PM | $39.97 | Down $ -0.01 | $39.97 | $39.97 | 7,100 |
| 12:26 PM | $39.98 | Down $ -0.02 | $39.99 | $39.98 | 7,300 |
| 12:25 PM | $40.00 | Up $0.00 | $40.00 | $40.00 | 3,900 |
| 12:24 PM | $40.00 | Down $ -0.01 | $40.00 | $40.00 | 200 |
| 12:23 PM | $40.01 | Up $0.00 | $40.01 | $40.01 | 3,100 |
| 12:20 PM | $40.01 | Down $ -0.01 | $40.01 | $40.01 | 1,300 |
| 12:20 PM | $40.01 | Up $0.00 | $40.01 | $40.01 | 0 |
| 12:20 PM | $40.01 | Up $0.00 | $40.01 | $40.01 | 0 |
| 12:19 PM | $40.02 | Up $0.00 | $40.02 | $40.02 | 500 |
| 12:18 PM | $40.02 | Up $0.01 | $40.02 | $40.02 | 2,400 |
| 12:16 PM | $40.02 | Up $0.01 | $40.02 | $40.01 | 800 |
| 12:16 PM | $40.02 | Up $0.00 | $40.02 | $40.01 | 0 |
| 12:15 PM | $40.01 | Up $0.00 | $40.02 | $40.01 | 4,800 |
| 12:14 PM | $40.01 | Up $0.00 | $40.01 | $40.01 | 400 |
| 12:13 PM | $40.01 | Up $0.00 | $40.01 | $40.01 | 400 |
| 12:12 PM | $40.01 | Up $0.00 | $40.01 | $40.01 | 1,400 |
| 12:11 PM | $40.01 | Up $0.01 | $40.01 | $40.01 | 100 |
| 12:10 PM | $40.00 | Down $ -0.01 | $40.00 | $40.00 | 3,400 |
| 12:09 PM | $40.01 | Up $0.01 | $40.01 | $40.00 | 144,700 |
| 12:07 PM | $40.00 | Up $0.01 | $40.00 | $40.00 | 3,100 |
| 12:07 PM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 12:06 PM | $39.99 | Up $0.01 | $39.99 | $39.99 | 300 |
| 12:05 PM | $39.98 | Down $ -0.01 | $39.99 | $39.98 | 3,700 |
| 12:04 PM | $39.99 | Down $ -0.01 | $39.99 | $39.99 | 1,400 |
| 12:03 PM | $39.99 | Up $0.01 | $39.99 | $39.99 | 5,000 |
| 12:02 PM | $39.99 | Up $0.01 | $39.99 | $39.99 | 100 |
| 12:01 PM | $39.98 | Down $ -0.01 | $39.99 | $39.98 | 9,200 |
| 12:00 PM | $39.99 | Up $0.00 | $40.00 | $39.99 | 7,900 |
| 11:59 AM | $39.99 | Up $0.00 | $40.00 | $39.99 | 5,700 |
| 11:58 AM | $39.99 | Down $ -0.01 | $40.00 | $39.99 | 10,300 |
| 11:57 AM | $40.00 | Up $0.00 | $40.00 | $40.00 | 2,700 |
| 11:56 AM | $40.00 | Down $ -0.01 | $40.01 | $40.00 | 8,600 |
| 11:55 AM | $40.01 | Down $ -0.01 | $40.02 | $40.01 | 3,100 |
| 11:54 AM | $40.02 | Up $0.01 | $40.02 | $40.02 | 1,500 |
| 11:52 AM | $40.01 | Up $0.00 | $40.01 | $40.01 | 5,300 |
| 11:52 AM | $40.01 | Up $0.00 | $40.01 | $40.01 | 0 |
| 11:51 AM | $40.01 | Up $0.00 | $40.01 | $40.01 | 8,400 |
| 11:50 AM | $40.01 | Up $0.00 | $40.02 | $40.01 | 28,300 |
| 11:49 AM | $40.01 | Up $0.00 | $40.01 | $40.01 | 500 |
| 11:47 AM | $40.01 | Up $0.00 | $40.01 | $40.01 | 12,800 |
| 11:47 AM | $40.01 | Up $0.00 | $40.01 | $40.01 | 0 |
| 11:46 AM | $40.01 | Up $0.00 | $40.01 | $40.01 | 1,100 |
| 11:45 AM | $40.01 | Up $0.00 | $40.01 | $40.01 | 4,000 |
| 11:44 AM | $40.01 | Up $0.00 | $40.01 | $40.01 | 200 |
| 11:42 AM | $40.01 | Up $0.01 | $40.01 | $40.01 | 300 |
| 11:42 AM | $40.01 | Up $0.00 | $40.01 | $40.01 | 0 |
| 11:41 AM | $40.00 | Up $0.02 | $40.00 | $39.99 | 4,000 |
| 11:40 AM | $39.99 | Down $ -0.01 | $40.00 | $39.99 | 1,600 |
| 11:39 AM | $40.00 | Up $0.00 | $40.00 | $39.99 | 1,900 |
| 11:37 AM | $39.99 | Up $0.00 | $39.99 | $39.99 | 2,500 |
| 11:37 AM | $39.99 | Up $0.00 | $39.99 | $39.99 | 0 |
| 11:36 AM | $39.99 | Up $0.01 | $39.99 | $39.99 | 900 |
| 11:35 AM | $39.98 | Down $ -0.01 | $39.99 | $39.98 | 400 |
| 11:34 AM | $39.99 | Up $0.00 | $39.99 | $39.99 | 1,400 |
| 11:33 AM | $39.99 | Up $0.00 | $39.99 | $39.99 | 1,400 |
| 11:32 AM | $39.99 | Up $0.00 | $39.99 | $39.99 | 3,900 |
| 11:31 AM | $39.99 | Up $0.01 | $39.99 | $39.98 | 1,900 |
| 11:30 AM | $39.98 | Down $ -0.01 | $39.99 | $39.98 | 6,100 |
| 11:29 AM | $39.99 | Up $0.01 | $39.99 | $39.98 | 22,000 |
| 11:28 AM | $39.98 | Up $0.00 | $39.98 | $39.98 | 100 |
| 11:27 AM | $39.98 | Up $0.01 | $39.98 | $39.97 | 400 |
| 11:26 AM | $39.97 | Down $ -0.01 | $39.97 | $39.97 | 700 |
| 11:25 AM | $39.98 | Down $ -0.01 | $39.98 | $39.98 | 3,500 |
| 11:24 AM | $39.99 | Up $0.01 | $39.99 | $39.98 | 2,800 |
| 11:23 AM | $39.98 | Up $0.01 | $39.98 | $39.98 | 1,400 |
| 11:22 AM | $39.97 | Up $0.01 | $39.97 | $39.96 | 3,700 |
| 11:21 AM | $39.96 | Down $ -0.01 | $39.96 | $39.96 | 1,100 |
| 11:20 AM | $39.97 | Up $0.01 | $39.97 | $39.97 | 100 |
| 11:19 AM | $39.96 | Up $0.01 | $39.96 | $39.95 | 400 |
| 11:18 AM | $39.95 | Up $0.01 | $39.95 | $39.94 | 3,000 |
| 11:17 AM | $39.94 | Up $0.00 | $39.94 | $39.94 | 3,200 |
| 11:15 AM | $39.94 | Up $0.02 | $39.94 | $39.93 | 600 |
| 11:15 AM | $39.94 | Up $0.00 | $39.94 | $39.93 | 0 |
| 11:14 AM | $39.92 | Down $0.00 | $39.92 | $39.91 | 800 |
| 11:13 AM | $39.93 | Up $0.00 | $39.93 | $39.92 | 1,100 |
| 11:12 AM | $39.92 | Up $0.00 | $39.92 | $39.92 | 10,800 |
| 11:11 AM | $39.92 | Up $0.01 | $39.92 | $39.91 | 500 |
| 11:10 AM | $39.91 | Down $ -0.01 | $39.92 | $39.91 | 8,400 |
| 11:08 AM | $39.92 | Up $0.00 | $39.92 | $39.92 | 1,400 |
| 11:08 AM | $39.92 | Up $0.00 | $39.92 | $39.92 | 0 |
| 11:07 AM | $39.92 | Up $0.01 | $39.92 | $39.91 | 500 |
| 11:06 AM | $39.91 | Up $0.00 | $39.91 | $39.91 | 1,900 |
| 11:05 AM | $39.91 | Up $0.01 | $39.91 | $39.91 | 500 |
| 11:04 AM | $39.90 | Down $ -0.01 | $39.90 | $39.90 | 600 |
| 11:03 AM | $39.91 | Up $0.00 | $39.91 | $39.91 | 900 |
| 11:02 AM | $39.91 | Up $0.01 | $39.91 | $39.90 | 1,100 |
| 11:01 AM | $39.90 | Down $ -0.01 | $39.91 | $39.90 | 7,300 |
| 11:00 AM | $39.91 | Up $0.01 | $39.92 | $39.91 | 6,100 |
| 10:59 AM | $39.90 | Up $0.01 | $39.90 | $39.90 | 400 |
| 10:58 AM | $39.89 | Up $0.00 | $39.89 | $39.89 | 400 |
| 10:57 AM | $39.89 | Up $0.00 | $39.90 | $39.89 | 6,400 |
| 10:56 AM | $39.89 | Down $ -0.01 | $39.89 | $39.88 | 500 |
| 10:55 AM | $39.90 | Up $0.01 | $39.90 | $39.89 | 1,700 |
| 10:54 AM | $39.89 | Up $0.00 | $39.89 | $39.87 | 10,500 |
| 10:53 AM | $39.89 | Up $0.01 | $39.90 | $39.89 | 3,000 |
| 10:52 AM | $39.88 | Up $0.01 | $39.88 | $39.88 | 100 |
| 10:51 AM | $39.87 | Up $0.01 | $39.88 | $39.87 | 700 |
| 10:50 AM | $39.86 | Up $0.00 | $39.87 | $39.86 | 2,000 |
| 10:49 AM | $39.86 | Up $0.01 | $39.86 | $39.84 | 1,000 |
| 10:48 AM | $39.85 | Down $ -0.01 | $39.86 | $39.85 | 2,600 |
| 10:47 AM | $39.86 | Down $ -0.02 | $39.88 | $39.86 | 1,000 |
| 10:46 AM | $39.88 | Up $0.01 | $39.88 | $39.87 | 400 |
| 10:45 AM | $39.87 | Down $ -0.02 | $39.89 | $39.87 | 16,700 |
| 10:44 AM | $39.89 | Down $ -0.01 | $39.89 | $39.89 | 6,400 |
| 10:43 AM | $39.90 | Down $ -0.01 | $39.90 | $39.90 | 1,000 |
| 10:42 AM | $39.91 | Down $ -0.02 | $39.92 | $39.91 | 5,600 |
| 10:41 AM | $39.93 | Up $0.01 | $39.93 | $39.92 | 14,200 |
| 10:40 AM | $39.92 | Up $0.01 | $39.92 | $39.92 | 400 |
| 10:39 AM | $39.91 | Up $0.00 | $39.91 | $39.91 | 8,100 |
| 10:38 AM | $39.91 | Up $0.00 | $39.91 | $39.91 | 600 |
| 10:37 AM | $39.91 | Up $0.02 | $39.91 | $39.89 | 1,700 |
| 10:36 AM | $39.89 | Up $0.00 | $39.89 | $39.88 | 600 |
| 10:35 AM | $39.89 | Up $0.00 | $39.89 | $39.89 | 6,400 |
| 10:34 AM | $39.89 | Up $0.00 | $39.89 | $39.88 | 2,500 |
| 10:33 AM | $39.89 | Up $0.02 | $39.89 | $39.88 | 3,200 |
| 10:32 AM | $39.87 | Up $0.01 | $39.87 | $39.86 | 900 |
| 10:31 AM | $39.86 | Down $ -0.01 | $39.86 | $39.86 | 300 |
| 10:30 AM | $39.87 | Up $0.02 | $39.87 | $39.87 | 5,100 |
| 10:29 AM | $39.86 | Down $ -0.02 | $39.86 | $39.85 | 6,400 |
| 10:28 AM | $39.87 | Down $ -0.01 | $39.87 | $39.87 | 1,600 |
| 10:27 AM | $39.88 | Up $0.01 | $39.88 | $39.88 | 1,000 |
| 10:26 AM | $39.88 | Down $ -0.01 | $39.89 | $39.88 | 11,600 |
| 10:25 AM | $39.88 | Down $0.00 | $39.88 | $39.88 | 1,000 |
| 10:24 AM | $39.89 | Up $0.00 | $39.89 | $39.89 | 600 |
| 10:23 AM | $39.88 | Up $0.02 | $39.88 | $39.87 | 1,500 |
| 10:22 AM | $39.86 | Up $0.01 | $39.86 | $39.86 | 700 |
| 10:21 AM | $39.85 | Up $0.02 | $39.85 | $39.84 | 2,300 |
| 10:20 AM | $39.83 | Down $ -0.03 | $39.85 | $39.83 | 14,300 |
| 10:19 AM | $39.86 | Down $ -0.01 | $39.86 | $39.86 | 900 |
| 10:18 AM | $39.87 | Up $0.02 | $39.87 | $39.85 | 1,300 |
| 10:17 AM | $39.84 | Up $0.00 | $39.84 | $39.84 | 10,500 |
| 10:16 AM | $39.84 | Down $ -0.02 | $39.85 | $39.84 | 800 |
| 10:15 AM | $39.86 | Down $ -0.01 | $39.86 | $39.86 | 30,400 |
| 10:14 AM | $39.87 | Down $ -0.01 | $39.88 | $39.87 | 900 |
| 10:13 AM | $39.88 | Up $0.01 | $39.88 | $39.87 | 500 |
| 10:12 AM | $39.87 | Down $ -0.01 | $39.88 | $39.87 | 300 |
| 10:11 AM | $39.88 | Up $0.00 | $39.88 | $39.87 | 4,500 |
| 10:10 AM | $39.88 | Down $ -0.02 | $39.90 | $39.88 | 10,100 |
| 10:09 AM | $39.90 | Up $0.03 | $39.90 | $39.88 | 5,800 |
| 10:08 AM | $39.87 | Down $ -0.01 | $39.88 | $39.87 | 1,300 |
| 10:07 AM | $39.88 | Down $ -0.03 | $39.91 | $39.88 | 21,400 |
| 10:06 AM | $39.91 | Up $0.03 | $39.91 | $39.89 | 200 |
| 10:05 AM | $39.88 | Up $0.02 | $39.89 | $39.87 | 12,000 |
| 10:04 AM | $39.86 | Up $0.00 | $39.86 | $39.85 | 5,500 |
| 10:03 AM | $39.86 | Up $0.02 | $39.86 | $39.83 | 11,800 |
| 10:02 AM | $39.84 | Down $ -0.02 | $39.85 | $39.84 | 600 |
| 10:01 AM | $39.86 | Up $0.01 | $39.87 | $39.86 | 15,700 |
| 10:00 AM | $39.85 | Up $0.00 | $39.90 | $39.85 | 68,000 |
| 09:59 AM | $39.85 | Up $0.00 | $39.85 | $39.85 | 700 |
| 09:58 AM | $39.85 | Down $ -0.02 | $39.86 | $39.85 | 55,800 |
| 09:57 AM | $39.87 | Down $ -0.02 | $39.88 | $39.87 | 15,700 |
| 09:56 AM | $39.89 | Up $0.00 | $39.90 | $39.89 | 18,600 |
| 09:55 AM | $39.89 | Down $ -0.01 | $39.89 | $39.89 | 400 |
| 09:54 AM | $39.90 | Down $ -0.01 | $39.91 | $39.89 | 31,200 |
| 09:53 AM | $39.91 | Down $ -0.02 | $39.92 | $39.91 | 34,500 |
| 09:52 AM | $39.93 | Up $0.00 | $39.93 | $39.92 | 37,400 |
| 09:51 AM | $39.93 | Up $0.00 | $39.94 | $39.93 | 14,800 |
| 09:50 AM | $39.93 | Up $0.01 | $39.93 | $39.91 | 68,600 |
| 09:49 AM | $39.92 | Up $0.00 | $39.92 | $39.91 | 19,000 |
| 09:48 AM | $39.92 | Up $0.01 | $39.92 | $39.90 | 19,200 |
| 09:47 AM | $39.91 | Down $ -0.04 | $39.95 | $39.91 | 97,300 |
| 09:46 AM | $39.95 | Up $0.01 | $39.96 | $39.95 | 27,200 |
| 09:45 AM | $39.94 | Down $ -0.01 | $39.95 | $39.94 | 10,200 |
| 09:44 AM | $39.95 | Up $0.00 | $39.95 | $39.94 | 7,000 |
| 09:43 AM | $39.95 | Down $ -0.02 | $39.95 | $39.95 | 6,000 |
| 09:42 AM | $39.97 | Up $0.01 | $39.98 | $39.96 | 1,300 |
| 09:41 AM | $39.96 | Down $ -0.01 | $39.97 | $39.96 | 1,100 |
| 09:40 AM | $39.97 | Down $ -0.03 | $39.98 | $39.97 | 600 |
| 09:39 AM | $40.00 | Up $0.00 | $40.01 | $39.99 | 11,300 |
| 09:38 AM | $40.00 | Up $0.03 | $40.00 | $39.99 | 8,000 |
| 09:37 AM | $39.97 | Down $0.00 | $39.97 | $39.96 | 11,200 |
| 09:36 AM | $39.97 | Up $0.02 | $39.97 | $39.96 | 14,400 |
| 09:35 AM | $39.96 | Up $0.02 | $39.96 | $39.94 | 2,700 |
| 09:34 AM | $39.94 | Down $ -0.02 | $39.94 | $39.93 | 900 |
| 09:33 AM | $39.96 | Down $ -0.02 | $39.96 | $39.95 | 2,400 |
| 09:32 AM | $39.98 | Up $0.00 | $40.00 | $39.98 | 1,500 |
| 09:31 AM | $39.98 | Up $0.03 | $40.01 | $39.95 | 12,400 |
| 09:30 AM | $39.95 | Down $ -0.09 | $40.03 | $39.93 | 133,400 |
| Previous close | $40.04 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13-06-2025 | $39.88 | $40.00 | $40.02 | $39.81 | 1,352,700 |
| 12-06-2025 | $40.04 | $39.97 | $40.06 | $39.95 | 1,074,500 |
| 11-06-2025 | $39.96 | $39.91 | $40.04 | $39.86 | 858,000 |
| 10-06-2025 | $39.80 | $39.77 | $39.83 | $39.69 | 1,104,200 |
| 09-06-2025 | $39.69 | $39.78 | $39.85 | $39.68 | 781,600 |
| 06-06-2025 | $39.82 | $39.85 | $39.87 | $39.77 | 764,400 |
| 05-06-2025 | $39.67 | $39.74 | $39.80 | $39.62 | 1,669,700 |
| 04-06-2025 | $39.67 | $39.66 | $39.76 | $39.61 | 583,300 |
| 03-06-2025 | $39.84 | $39.87 | $39.93 | $39.83 | 734,900 |
| 02-06-2025 | $39.88 | $39.70 | $39.92 | $39.66 | 1,883,100 |
| 30-05-2025 | $39.53 | $39.52 | $39.60 | $39.33 | 1,983,100 |
| 29-05-2025 | $39.58 | $39.50 | $39.67 | $39.47 | 661,600 |
| 28-05-2025 | $39.68 | $39.63 | $39.77 | $39.62 | 1,204,000 |
| 27-05-2025 | $39.66 | $39.62 | $39.71 | $39.62 | 1,426,400 |
| 26-05-2025 | $39.35 | $39.37 | $39.41 | $39.28 | 355,400 |
| 23-05-2025 | $39.06 | $39.01 | $39.15 | $39.00 | 1,501,300 |
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table