S&P/TSX Venture Composite Index
595.77 Down -1.59 (-0.27 %)
Delayed : 2024/05/13 14:43:17
- Previous close $597.36
- Opening $597.49
- Price Bid $592.52
- Price Ask $592.52
- Size Bid N/A
- Size Ask N/A
- Today High $599.72
- Today Low $594.34
- 52 Weeks High $634.25
- 52 Weeks Low $506.65
- Volume 24,212,292
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:43 PM | $595.72 | Up $0.01 | $595.77 | $595.72 | 0 |
| 02:42 PM | $595.71 | Up $0.01 | $595.71 | $595.67 | 0 |
| 02:41 PM | $595.70 | Up $0.01 | $595.70 | $595.69 | 0 |
| 02:40 PM | $595.69 | Down $ -0.02 | $595.74 | $595.69 | 0 |
| 02:39 PM | $595.71 | Up $0.06 | $595.77 | $595.65 | 0 |
| 02:38 PM | $595.65 | Down $ -0.06 | $595.68 | $595.65 | 0 |
| 02:37 PM | $595.71 | Up $0.25 | $595.71 | $595.57 | 0 |
| 02:36 PM | $595.46 | Down $ -0.02 | $595.48 | $595.43 | 0 |
| 02:35 PM | $595.48 | Up $0.00 | $595.48 | $595.48 | 0 |
| 02:34 PM | $595.48 | Down $ -0.01 | $595.49 | $595.48 | 0 |
| 02:33 PM | $595.49 | Up $0.16 | $595.49 | $595.32 | 0 |
| 02:32 PM | $595.33 | Up $0.12 | $595.33 | $595.25 | 0 |
| 02:31 PM | $595.21 | Down $ -0.04 | $595.24 | $595.21 | 0 |
| 02:30 PM | $595.25 | Up $0.10 | $595.25 | $595.13 | 0 |
| 02:29 PM | $595.15 | Down $ -0.01 | $595.15 | $595.14 | 0 |
| 02:28 PM | $595.16 | Up $0.01 | $595.18 | $595.16 | 0 |
| 02:27 PM | $595.15 | Up $0.06 | $595.21 | $595.15 | 0 |
| 02:26 PM | $595.09 | Down $ -0.08 | $595.17 | $595.09 | 0 |
| 02:25 PM | $595.17 | Up $0.00 | $595.18 | $595.14 | 0 |
| 02:24 PM | $595.17 | Up $0.06 | $595.19 | $595.15 | 0 |
| 02:23 PM | $595.11 | Up $0.05 | $595.11 | $595.11 | 0 |
| 02:22 PM | $595.06 | Down $ -0.01 | $595.07 | $595.04 | 0 |
| 02:21 PM | $595.07 | Up $0.11 | $595.07 | $594.98 | 0 |
| 02:20 PM | $594.96 | Up $0.22 | $594.97 | $594.88 | 0 |
| 02:19 PM | $594.74 | Up $0.22 | $594.74 | $594.52 | 0 |
| 02:18 PM | $594.52 | Up $0.04 | $594.52 | $594.42 | 0 |
| 02:17 PM | $594.48 | Up $0.00 | $594.50 | $594.48 | 0 |
| 02:16 PM | $594.48 | Up $0.00 | $594.54 | $594.48 | 0 |
| 02:15 PM | $594.48 | Up $0.00 | $594.52 | $594.47 | 0 |
| 02:14 PM | $594.48 | Up $0.02 | $594.59 | $594.48 | 0 |
| 02:13 PM | $594.46 | Up $0.06 | $594.46 | $594.34 | 0 |
| 02:12 PM | $594.40 | Down $ -0.08 | $594.40 | $594.39 | 0 |
| 02:11 PM | $594.48 | Down $ -0.11 | $594.59 | $594.48 | 0 |
| 02:10 PM | $594.59 | Up $0.01 | $594.59 | $594.58 | 0 |
| 02:09 PM | $594.58 | Down $ -0.22 | $594.65 | $594.58 | 0 |
| 02:08 PM | $594.80 | Up $0.21 | $594.83 | $594.64 | 0 |
| 02:07 PM | $594.59 | Down $ -0.29 | $594.72 | $594.59 | 0 |
| 02:06 PM | $594.88 | Down $ -0.03 | $594.90 | $594.86 | 0 |
| 02:05 PM | $594.91 | Down $ -0.15 | $594.94 | $594.91 | 0 |
| 02:04 PM | $595.06 | Down $ -0.17 | $595.19 | $595.01 | 0 |
| 02:03 PM | $595.23 | Up $0.20 | $595.23 | $595.03 | 0 |
| 02:02 PM | $595.03 | Up $0.00 | $595.14 | $595.03 | 0 |
| 02:01 PM | $595.03 | Up $0.00 | $595.03 | $594.98 | 0 |
| 02:00 PM | $595.03 | Down $ -0.12 | $595.15 | $595.03 | 0 |
| 01:59 PM | $595.15 | Down $ -0.08 | $595.15 | $595.15 | 0 |
| 01:58 PM | $595.23 | Down $ -0.01 | $595.24 | $595.17 | 0 |
| 01:57 PM | $595.24 | Down $ -0.03 | $595.29 | $595.23 | 0 |
| 01:56 PM | $595.27 | Down $ -0.33 | $595.60 | $595.27 | 0 |
| 01:55 PM | $595.60 | Up $0.19 | $595.60 | $595.46 | 0 |
| 01:54 PM | $595.41 | Down $ -0.22 | $595.49 | $595.41 | 0 |
| 01:53 PM | $595.63 | Down $ -0.07 | $595.72 | $595.63 | 0 |
| 01:52 PM | $595.70 | Down $ -0.19 | $595.84 | $595.70 | 0 |
| 01:51 PM | $595.89 | Up $0.02 | $595.89 | $595.88 | 0 |
| 01:50 PM | $595.87 | Down $ -0.21 | $596.08 | $595.87 | 0 |
| 01:49 PM | $596.08 | Up $0.11 | $596.09 | $595.87 | 0 |
| 01:48 PM | $595.97 | Down $ -0.20 | $596.07 | $595.97 | 0 |
| 01:47 PM | $596.17 | Down $ -0.11 | $596.17 | $596.10 | 0 |
| 01:46 PM | $596.28 | Down $ -0.02 | $596.30 | $596.28 | 0 |
| 01:45 PM | $596.30 | Down $ -0.02 | $596.36 | $596.30 | 0 |
| 01:44 PM | $596.32 | Up $0.06 | $596.34 | $596.19 | 0 |
| 01:43 PM | $596.26 | Up $0.32 | $596.26 | $595.86 | 0 |
| 01:42 PM | $595.94 | Up $0.01 | $595.94 | $595.84 | 0 |
| 01:41 PM | $595.93 | Up $0.08 | $595.93 | $595.89 | 0 |
| 01:40 PM | $595.85 | Up $0.11 | $595.85 | $595.70 | 0 |
| 01:39 PM | $595.74 | Down $ -0.08 | $595.82 | $595.74 | 0 |
| 01:38 PM | $595.82 | Down $ -0.01 | $595.85 | $595.82 | 0 |
| 01:37 PM | $595.83 | Down $ -0.03 | $595.83 | $595.79 | 0 |
| 01:36 PM | $595.86 | Up $0.10 | $595.86 | $595.76 | 0 |
| 01:35 PM | $595.76 | Down $ -0.07 | $595.84 | $595.72 | 0 |
| 01:34 PM | $595.83 | Down $ -0.04 | $595.94 | $595.81 | 0 |
| 01:33 PM | $595.87 | Up $0.12 | $595.87 | $595.76 | 0 |
| 01:32 PM | $595.75 | Down $ -0.28 | $595.82 | $595.75 | 0 |
| 01:31 PM | $596.03 | Down $ -0.20 | $596.07 | $596.03 | 0 |
| 01:30 PM | $596.23 | Up $0.28 | $596.23 | $595.95 | 0 |
| 01:29 PM | $595.95 | Up $0.00 | $595.95 | $595.90 | 0 |
| 01:28 PM | $595.95 | Up $0.09 | $595.95 | $595.81 | 0 |
| 01:27 PM | $595.86 | Down $ -0.17 | $595.96 | $595.86 | 0 |
| 01:26 PM | $596.03 | Up $0.11 | $596.03 | $595.89 | 0 |
| 01:25 PM | $595.92 | Up $0.04 | $595.92 | $595.92 | 0 |
| 01:24 PM | $595.88 | Down $ -0.13 | $596.01 | $595.88 | 0 |
| 01:23 PM | $596.01 | Up $0.14 | $596.01 | $595.75 | 0 |
| 01:22 PM | $595.87 | Down $ -0.04 | $595.90 | $595.87 | 0 |
| 01:21 PM | $595.91 | Up $0.07 | $595.91 | $595.84 | 0 |
| 01:20 PM | $595.84 | Down $ -0.04 | $595.84 | $595.77 | 0 |
| 01:19 PM | $595.88 | Down $ -0.07 | $595.88 | $595.82 | 0 |
| 01:18 PM | $595.95 | Up $0.02 | $595.95 | $595.93 | 0 |
| 01:17 PM | $595.93 | Down $ -0.02 | $595.95 | $595.93 | 0 |
| 01:16 PM | $595.95 | Down $ -0.17 | $596.12 | $595.95 | 0 |
| 01:15 PM | $596.12 | Down $ -0.07 | $596.19 | $596.12 | 0 |
| 01:14 PM | $596.19 | Down $ -0.02 | $596.24 | $596.19 | 0 |
| 01:13 PM | $596.21 | Up $0.06 | $596.21 | $596.05 | 0 |
| 01:12 PM | $596.15 | Down $ -0.30 | $596.30 | $596.15 | 0 |
| 01:11 PM | $596.45 | Down $ -0.14 | $596.45 | $596.45 | 0 |
| 01:10 PM | $596.59 | Down $ -0.24 | $596.88 | $596.59 | 0 |
| 01:09 PM | $596.83 | Down $ -0.04 | $596.87 | $596.83 | 0 |
| 01:08 PM | $596.87 | Down $ -0.01 | $596.98 | $596.83 | 0 |
| 01:07 PM | $596.88 | Down $ -0.08 | $597.06 | $596.88 | 0 |
| 01:06 PM | $596.96 | Down $ -0.18 | $597.06 | $596.96 | 0 |
| 01:05 PM | $597.14 | Down $ -0.18 | $597.30 | $597.14 | 0 |
| 01:04 PM | $597.32 | Up $0.10 | $597.38 | $597.27 | 0 |
| 01:03 PM | $597.22 | Down $ -0.03 | $597.22 | $597.20 | 0 |
| 01:02 PM | $597.25 | Up $0.03 | $597.25 | $597.22 | 0 |
| 01:01 PM | $597.22 | Down $ -0.16 | $597.34 | $597.22 | 0 |
| 01:00 PM | $597.38 | Down $ -0.04 | $597.49 | $597.38 | 0 |
| 12:59 PM | $597.42 | Down $ -0.41 | $597.74 | $597.42 | 0 |
| 12:58 PM | $597.83 | Up $0.03 | $597.83 | $597.81 | 0 |
| 12:57 PM | $597.80 | Down $ -0.02 | $597.80 | $597.80 | 0 |
| 12:56 PM | $597.82 | Down $ -0.07 | $597.89 | $597.82 | 0 |
| 12:55 PM | $597.89 | Up $0.14 | $597.89 | $597.75 | 0 |
| 12:54 PM | $597.75 | Down $ -0.01 | $597.81 | $597.75 | 0 |
| 12:53 PM | $597.76 | Down $ -0.04 | $597.80 | $597.76 | 0 |
| 12:52 PM | $597.80 | Up $0.15 | $597.80 | $597.62 | 0 |
| 12:51 PM | $597.65 | Down $ -0.03 | $597.68 | $597.65 | 0 |
| 12:50 PM | $597.68 | Up $0.10 | $597.68 | $597.58 | 0 |
| 12:49 PM | $597.58 | Up $0.05 | $597.58 | $597.47 | 0 |
| 12:48 PM | $597.53 | Up $0.02 | $597.54 | $597.51 | 0 |
| 12:47 PM | $597.51 | Down $ -0.17 | $597.70 | $597.51 | 0 |
| 12:46 PM | $597.68 | Up $0.04 | $597.68 | $597.56 | 0 |
| 12:45 PM | $597.64 | Up $0.05 | $597.68 | $597.64 | 0 |
| 12:44 PM | $597.59 | Down $ -0.07 | $597.61 | $597.59 | 0 |
| 12:43 PM | $597.66 | Down $ -0.02 | $597.73 | $597.66 | 0 |
| 12:42 PM | $597.68 | Up $0.09 | $597.68 | $597.55 | 0 |
| 12:41 PM | $597.59 | Down $ -0.30 | $597.89 | $597.59 | 0 |
| 12:40 PM | $597.89 | Up $0.04 | $597.89 | $597.85 | 0 |
| 12:39 PM | $597.85 | Down $ -0.15 | $597.98 | $597.85 | 0 |
| 12:38 PM | $598.00 | Down $ -0.27 | $598.20 | $598.00 | 0 |
| 12:37 PM | $598.27 | Up $0.02 | $598.27 | $598.16 | 0 |
| 12:36 PM | $598.25 | Up $0.02 | $598.25 | $598.21 | 0 |
| 12:35 PM | $598.23 | Up $0.18 | $598.23 | $598.12 | 0 |
| 12:34 PM | $598.05 | Down $ -0.28 | $598.12 | $598.05 | 0 |
| 12:33 PM | $598.33 | Down $ -0.01 | $598.34 | $598.33 | 0 |
| 12:32 PM | $598.34 | Up $0.01 | $598.36 | $598.33 | 0 |
| 12:31 PM | $598.33 | Down $ -0.10 | $598.48 | $598.33 | 0 |
| 12:30 PM | $598.43 | Up $0.02 | $598.47 | $598.42 | 0 |
| 12:29 PM | $598.41 | Up $0.01 | $598.41 | $598.34 | 0 |
| 12:28 PM | $598.40 | Down $ -0.03 | $598.40 | $598.36 | 0 |
| 12:27 PM | $598.43 | Up $0.14 | $598.43 | $598.29 | 0 |
| 12:26 PM | $598.29 | Down $ -0.05 | $598.34 | $598.29 | 0 |
| 12:25 PM | $598.34 | Up $0.13 | $598.36 | $598.30 | 0 |
| 12:24 PM | $598.21 | Up $0.09 | $598.21 | $598.12 | 0 |
| 12:23 PM | $598.12 | Up $0.05 | $598.12 | $598.03 | 0 |
| 12:22 PM | $598.07 | Down $ -0.09 | $598.13 | $597.98 | 0 |
| 12:21 PM | $598.16 | Down $ -0.21 | $598.20 | $598.16 | 0 |
| 12:20 PM | $598.37 | Down $ -0.18 | $598.54 | $598.32 | 0 |
| 12:19 PM | $598.55 | Up $0.02 | $598.55 | $598.51 | 0 |
| 12:18 PM | $598.53 | Up $0.06 | $598.53 | $598.41 | 0 |
| 12:17 PM | $598.47 | Up $0.04 | $598.52 | $598.47 | 0 |
| 12:16 PM | $598.43 | Down $ -0.08 | $598.46 | $598.43 | 0 |
| 12:15 PM | $598.51 | Down $ -0.08 | $598.64 | $598.51 | 0 |
| 12:14 PM | $598.59 | Up $0.00 | $598.59 | $598.59 | 0 |
| 12:13 PM | $598.59 | Up $0.21 | $598.59 | $598.37 | 0 |
| 12:12 PM | $598.38 | Up $0.25 | $598.38 | $598.13 | 0 |
| 12:11 PM | $598.13 | Up $0.08 | $598.13 | $598.06 | 0 |
| 12:10 PM | $598.05 | Up $0.03 | $598.14 | $598.02 | 0 |
| 12:09 PM | $598.02 | Up $0.11 | $598.02 | $597.91 | 0 |
| 12:08 PM | $597.91 | Down $ -0.49 | $598.40 | $597.89 | 0 |
| 12:07 PM | $598.40 | Up $0.11 | $598.40 | $598.29 | 0 |
| 12:06 PM | $598.29 | Down $ -0.02 | $598.35 | $598.29 | 0 |
| 12:05 PM | $598.31 | Down $ -0.22 | $598.54 | $598.31 | 0 |
| 12:04 PM | $598.53 | Up $0.01 | $598.53 | $598.52 | 0 |
| 12:03 PM | $598.52 | Up $0.25 | $598.52 | $598.32 | 0 |
| 12:02 PM | $598.27 | Up $0.11 | $598.27 | $598.15 | 0 |
| 12:01 PM | $598.16 | Up $0.07 | $598.20 | $598.16 | 0 |
| 12:00 PM | $598.09 | Up $0.12 | $598.10 | $597.97 | 0 |
| 11:59 AM | $597.97 | Up $0.08 | $597.97 | $597.92 | 0 |
| 11:58 AM | $597.89 | Down $ -0.04 | $597.93 | $597.89 | 0 |
| 11:57 AM | $597.93 | Down $ -0.05 | $597.98 | $597.89 | 0 |
| 11:56 AM | $597.98 | Down $ -0.15 | $598.06 | $597.95 | 0 |
| 11:55 AM | $598.13 | Up $0.20 | $598.13 | $597.88 | 0 |
| 11:54 AM | $597.93 | Down $ -0.21 | $598.14 | $597.93 | 0 |
| 11:53 AM | $598.14 | Down $ -0.06 | $598.20 | $598.14 | 0 |
| 11:52 AM | $598.20 | Up $0.18 | $598.28 | $598.20 | 0 |
| 11:51 AM | $598.02 | Down $ -0.14 | $598.15 | $598.02 | 0 |
| 11:50 AM | $598.16 | Up $0.05 | $598.16 | $598.16 | 0 |
| 11:49 AM | $598.11 | Down $ -0.16 | $598.38 | $598.11 | 0 |
| 11:48 AM | $598.27 | Up $0.14 | $598.46 | $598.21 | 0 |
| 11:47 AM | $598.13 | Down $ -0.17 | $598.30 | $598.13 | 0 |
| 11:46 AM | $598.30 | Up $0.12 | $598.30 | $598.12 | 0 |
| 11:45 AM | $598.18 | Up $0.03 | $598.21 | $598.15 | 0 |
| 11:44 AM | $598.15 | Down $ -0.16 | $598.34 | $598.15 | 0 |
| 11:43 AM | $598.31 | Down $ -0.02 | $598.39 | $598.31 | 0 |
| 11:42 AM | $598.33 | Up $0.04 | $598.33 | $598.20 | 0 |
| 11:41 AM | $598.29 | Up $0.04 | $598.29 | $598.13 | 0 |
| 11:40 AM | $598.25 | Up $0.12 | $598.25 | $598.11 | 0 |
| 11:39 AM | $598.13 | Down $ -0.07 | $598.13 | $598.04 | 0 |
| 11:38 AM | $598.20 | Up $0.06 | $598.21 | $598.10 | 0 |
| 11:37 AM | $598.14 | Down $ -0.02 | $598.19 | $598.14 | 0 |
| 11:36 AM | $598.16 | Up $0.02 | $598.16 | $598.14 | 0 |
| 11:35 AM | $598.14 | Down $ -0.16 | $598.23 | $598.14 | 0 |
| 11:34 AM | $598.30 | Up $0.03 | $598.40 | $598.23 | 0 |
| 11:33 AM | $598.27 | Up $0.02 | $598.27 | $598.25 | 0 |
| 11:32 AM | $598.25 | Down $ -0.26 | $598.40 | $598.25 | 0 |
| 11:31 AM | $598.51 | Down $ -0.40 | $598.65 | $598.51 | 0 |
| 11:30 AM | $598.91 | Up $0.00 | $598.94 | $598.72 | 0 |
| 11:29 AM | $598.91 | Down $ -0.04 | $598.91 | $598.87 | 0 |
| 11:28 AM | $598.95 | Down $ -0.04 | $598.99 | $598.95 | 0 |
| 11:27 AM | $598.99 | Up $0.05 | $598.99 | $598.94 | 0 |
| 11:26 AM | $598.94 | Up $0.11 | $598.96 | $598.86 | 0 |
| 11:25 AM | $598.83 | Up $0.04 | $598.83 | $598.79 | 0 |
| 11:24 AM | $598.79 | Up $0.02 | $598.79 | $598.75 | 0 |
| 11:23 AM | $598.77 | Up $0.03 | $598.85 | $598.74 | 0 |
| 11:22 AM | $598.74 | Up $0.01 | $598.74 | $598.72 | 0 |
| 11:21 AM | $598.73 | Down $ -0.16 | $598.75 | $598.73 | 0 |
| 11:20 AM | $598.89 | Up $0.05 | $598.90 | $598.83 | 0 |
| 11:19 AM | $598.84 | Down $ -0.02 | $598.87 | $598.80 | 0 |
| 11:18 AM | $598.86 | Down $ -0.06 | $598.88 | $598.82 | 0 |
| 11:17 AM | $598.92 | Up $0.01 | $598.92 | $598.84 | 0 |
| 11:16 AM | $598.91 | Up $0.00 | $598.91 | $598.90 | 0 |
| 11:15 AM | $598.91 | Up $0.19 | $598.91 | $598.80 | 0 |
| 11:14 AM | $598.72 | Up $0.37 | $598.72 | $598.40 | 0 |
| 11:13 AM | $598.35 | Up $0.03 | $598.44 | $598.32 | 0 |
| 11:12 AM | $598.32 | Down $ -0.01 | $598.39 | $598.32 | 0 |
| 11:11 AM | $598.33 | Up $0.04 | $598.51 | $598.33 | 0 |
| 11:10 AM | $598.29 | Down $ -0.07 | $598.31 | $598.29 | 0 |
| 11:09 AM | $598.36 | Up $0.03 | $598.38 | $598.33 | 0 |
| 11:08 AM | $598.33 | Up $0.02 | $598.33 | $598.28 | 0 |
| 11:07 AM | $598.31 | Up $0.07 | $598.31 | $598.24 | 0 |
| 11:06 AM | $598.24 | Down $ -0.28 | $598.39 | $598.24 | 0 |
| 11:05 AM | $598.52 | Down $ -0.19 | $598.68 | $598.52 | 0 |
| 11:04 AM | $598.71 | Down $ -0.23 | $598.97 | $598.71 | 0 |
| 11:03 AM | $598.94 | Down $ -0.13 | $599.02 | $598.94 | 0 |
| 11:02 AM | $599.07 | Down $ -0.06 | $599.11 | $599.07 | 0 |
| 11:01 AM | $599.13 | Down $ -0.12 | $599.23 | $599.13 | 0 |
| 11:00 AM | $599.25 | Up $0.47 | $599.25 | $598.82 | 0 |
| 10:59 AM | $598.78 | Down $ -0.21 | $598.99 | $598.75 | 0 |
| 10:58 AM | $598.99 | Down $ -0.24 | $599.20 | $598.99 | 0 |
| 10:57 AM | $599.23 | Up $0.11 | $599.23 | $599.12 | 0 |
| 10:56 AM | $599.12 | Up $0.04 | $599.16 | $599.10 | 0 |
| 10:55 AM | $599.08 | Up $0.09 | $599.08 | $598.92 | 0 |
| 10:54 AM | $598.99 | Up $0.05 | $598.99 | $598.95 | 0 |
| 10:53 AM | $598.94 | Down $ -0.20 | $599.12 | $598.94 | 0 |
| 10:52 AM | $599.14 | Down $ -0.03 | $599.21 | $599.14 | 0 |
| 10:51 AM | $599.17 | Up $0.03 | $599.17 | $599.14 | 0 |
| 10:50 AM | $599.14 | Up $0.01 | $599.14 | $599.01 | 0 |
| 10:49 AM | $599.13 | Up $0.11 | $599.13 | $599.02 | 0 |
| 10:48 AM | $599.02 | Up $0.14 | $599.02 | $599.01 | 0 |
| 10:47 AM | $598.88 | Down $ -0.09 | $598.95 | $598.88 | 0 |
| 10:46 AM | $598.97 | Up $0.12 | $598.98 | $598.93 | 0 |
| 10:45 AM | $598.85 | Down $ -0.02 | $598.87 | $598.83 | 0 |
| 10:44 AM | $598.87 | Down $ -0.12 | $598.92 | $598.84 | 0 |
| 10:43 AM | $598.99 | Up $0.11 | $598.99 | $598.93 | 0 |
| 10:42 AM | $598.88 | Down $ -0.26 | $599.18 | $598.88 | 0 |
| 10:41 AM | $599.14 | Down $ -0.18 | $599.24 | $599.14 | 0 |
| 10:40 AM | $599.32 | Up $0.05 | $599.32 | $599.06 | 0 |
| 10:39 AM | $599.27 | Down $ -0.05 | $599.27 | $599.03 | 0 |
| 10:38 AM | $599.32 | Down $ -0.29 | $599.66 | $599.32 | 0 |
| 10:37 AM | $599.61 | Up $0.57 | $599.61 | $599.18 | 0 |
| 10:36 AM | $599.04 | Up $0.08 | $599.04 | $598.78 | 0 |
| 10:35 AM | $598.96 | Up $0.08 | $598.96 | $598.92 | 0 |
| 10:34 AM | $598.88 | Up $0.00 | $598.91 | $598.87 | 0 |
| 10:33 AM | $598.88 | Up $0.20 | $598.91 | $598.88 | 0 |
| 10:32 AM | $598.68 | Down $ -0.02 | $598.76 | $598.68 | 0 |
| 10:31 AM | $598.70 | Down $ -0.64 | $599.27 | $598.70 | 0 |
| 10:30 AM | $599.34 | Up $0.17 | $599.34 | $599.15 | 0 |
| 10:29 AM | $599.17 | Up $0.23 | $599.17 | $599.01 | 0 |
| 10:28 AM | $598.94 | Up $0.06 | $598.94 | $598.87 | 0 |
| 10:27 AM | $598.88 | Down $ -0.01 | $598.89 | $598.86 | 0 |
| 10:26 AM | $598.89 | Down $ -0.01 | $598.91 | $598.84 | 0 |
| 10:25 AM | $598.90 | Up $0.04 | $598.90 | $598.84 | 0 |
| 10:24 AM | $598.86 | Up $0.12 | $598.86 | $598.74 | 0 |
| 10:23 AM | $598.74 | Up $0.06 | $598.77 | $598.57 | 0 |
| 10:22 AM | $598.68 | Up $0.68 | $598.68 | $598.14 | 0 |
| 10:21 AM | $598.00 | Up $0.09 | $598.02 | $597.91 | 0 |
| 10:20 AM | $597.91 | Down $ -0.02 | $597.91 | $597.86 | 0 |
| 10:19 AM | $597.93 | Down $ -0.11 | $598.04 | $597.93 | 0 |
| 10:18 AM | $598.04 | Down $ -0.02 | $598.17 | $598.04 | 0 |
| 10:17 AM | $598.06 | Down $ -0.25 | $598.15 | $598.06 | 0 |
| 10:16 AM | $598.31 | Up $0.03 | $598.34 | $598.31 | 0 |
| 10:15 AM | $598.28 | Down $ -0.03 | $598.33 | $598.22 | 0 |
| 10:14 AM | $598.31 | Down $ -0.04 | $598.41 | $598.31 | 0 |
| 10:13 AM | $598.35 | Down $ -0.01 | $598.41 | $598.27 | 0 |
| 10:12 AM | $598.36 | Down $ -0.26 | $598.60 | $598.36 | 0 |
| 10:11 AM | $598.62 | Down $ -0.03 | $598.77 | $598.62 | 0 |
| 10:10 AM | $598.65 | Down $ -0.06 | $598.68 | $598.62 | 0 |
| 10:09 AM | $598.71 | Down $ -0.10 | $598.78 | $598.71 | 0 |
| 10:08 AM | $598.81 | Down $ -0.09 | $598.94 | $598.81 | 0 |
| 10:07 AM | $598.90 | Up $0.07 | $598.91 | $598.88 | 0 |
| 10:06 AM | $598.83 | Down $ -0.09 | $599.08 | $598.83 | 0 |
| 10:05 AM | $598.92 | Up $0.02 | $598.99 | $598.92 | 0 |
| 10:04 AM | $598.90 | Up $0.25 | $598.94 | $598.90 | 0 |
| 10:03 AM | $598.65 | Up $0.18 | $598.65 | $598.44 | 0 |
| 10:02 AM | $598.47 | Up $0.08 | $598.47 | $598.38 | 0 |
| 10:01 AM | $598.39 | Up $0.03 | $598.39 | $598.16 | 0 |
| 10:00 AM | $598.36 | Down $ -0.02 | $598.44 | $598.36 | 0 |
| 09:59 AM | $598.38 | Up $0.10 | $598.38 | $598.28 | 0 |
| 09:58 AM | $598.28 | Down $ -0.05 | $598.38 | $598.26 | 0 |
| 09:57 AM | $598.33 | Down $ -0.03 | $598.58 | $598.27 | 0 |
| 09:56 AM | $598.36 | Up $0.24 | $598.36 | $598.15 | 0 |
| 09:55 AM | $598.12 | Down $ -0.10 | $598.19 | $598.10 | 0 |
| 09:54 AM | $598.22 | Up $0.19 | $598.24 | $598.15 | 0 |
| 09:53 AM | $598.03 | Down $ -0.01 | $598.03 | $597.90 | 0 |
| 09:52 AM | $598.04 | Up $0.12 | $598.04 | $597.94 | 0 |
| 09:51 AM | $597.92 | Up $0.10 | $597.98 | $597.80 | 0 |
| 09:50 AM | $597.82 | Up $0.05 | $597.82 | $597.78 | 0 |
| 09:49 AM | $597.77 | Down $ -0.50 | $598.33 | $597.77 | 0 |
| 09:48 AM | $598.27 | Down $ -0.06 | $598.30 | $598.22 | 0 |
| 09:47 AM | $598.33 | Down $ -0.05 | $598.33 | $598.29 | 0 |
| 09:46 AM | $598.38 | Up $0.21 | $598.50 | $598.13 | 0 |
| 09:45 AM | $598.17 | Down $ -0.52 | $598.18 | $598.17 | 0 |
| 09:44 AM | $598.69 | Up $0.16 | $598.69 | $598.53 | 0 |
| 09:43 AM | $598.53 | Down $ -0.17 | $598.70 | $598.53 | 0 |
| 09:42 AM | $598.70 | Down $ -0.02 | $598.79 | $598.69 | 0 |
| 09:41 AM | $598.72 | Down $ -0.14 | $598.99 | $598.72 | 0 |
| 09:40 AM | $598.86 | Down $ -0.39 | $599.35 | $598.86 | 0 |
| 09:39 AM | $599.25 | Down $ -0.07 | $599.29 | $599.20 | 0 |
| 09:38 AM | $599.32 | Down $ -0.19 | $599.61 | $599.32 | 0 |
| 09:37 AM | $599.51 | Up $0.08 | $599.72 | $599.51 | 0 |
| 09:36 AM | $599.43 | Up $0.25 | $599.45 | $599.25 | 0 |
| 09:35 AM | $599.18 | Down $ -0.27 | $599.47 | $599.18 | 0 |
| 09:34 AM | $599.45 | Up $0.27 | $599.66 | $599.38 | 0 |
| 09:33 AM | $599.18 | Up $1.38 | $599.18 | $597.77 | 0 |
| 09:32 AM | $597.80 | Up $0.04 | $597.80 | $597.48 | 0 |
| 09:31 AM | $597.76 | Down $ -0.16 | $597.88 | $597.76 | 0 |
| 09:30 AM | $597.92 | Up $0.56 | $598.06 | $597.49 | 0 |
| Previous close | $597.36 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/05/2024 | $597.36 | $595.43 | $597.84 | $594.31 | 0 |
| 09/05/2024 | $595.95 | $594.72 | $596.31 | $593.80 | 0 |
| 08/05/2024 | $590.02 | $594.15 | $594.15 | $588.80 | 0 |
| 07/05/2024 | $593.24 | $595.07 | $595.15 | $593.01 | 0 |
| 06/05/2024 | $590.10 | $590.59 | $590.86 | $588.49 | 0 |
| 03/05/2024 | $581.70 | $582.62 | $584.43 | $581.70 | 0 |
| 02/05/2024 | $580.42 | $582.31 | $582.73 | $580.24 | 0 |
| 01/05/2024 | $583.95 | $579.88 | $587.14 | $578.94 | 0 |
| 30/04/2024 | $579.52 | $582.00 | $582.32 | $578.07 | 0 |
| 29/04/2024 | $590.06 | $590.66 | $591.30 | $588.35 | 0 |
| 26/04/2024 | $586.55 | $583.96 | $586.79 | $583.96 | 0 |
| 25/04/2024 | $578.33 | $575.30 | $579.59 | $575.26 | 0 |
| 24/04/2024 | $574.65 | $573.60 | $576.06 | $573.60 | 0 |
| 23/04/2024 | $575.79 | $572.12 | $575.83 | $572.12 | 0 |
| 22/04/2024 | $566.06 | $563.01 | $566.62 | $562.59 | 0 |
| 19/04/2024 | $567.02 | $567.17 | $567.38 | $565.60 | 0 |
| 18/04/2024 | $570.89 | $571.45 | $573.08 | $569.25 | 0 |
| 17/04/2024 | $571.84 | $573.25 | $573.36 | $569.38 | 0 |
| 16/04/2024 | $572.57 | $570.48 | $573.01 | $569.88 | 0 |
| 15/04/2024 | $576.67 | $583.95 | $584.39 | $575.83 | 0 |
| 12/04/2024 | $587.71 | $595.05 | $595.52 | $585.99 | 0 |
| 11/04/2024 | $591.28 | $587.10 | $591.71 | $587.10 | 0 |
| 10/04/2024 | $587.30 | $585.18 | $587.33 | $584.75 | 0 |
| 09/04/2024 | $588.17 | $582.85 | $588.17 | $582.15 | 0 |
| 08/04/2024 | $585.50 | $583.27 | $585.50 | $582.96 | 0 |
| 05/04/2024 | $584.33 | $584.40 | $585.22 | $582.38 | 0 |
| 04/04/2024 | $578.88 | $584.80 | $585.39 | $578.77 | 0 |
| 03/04/2024 | $584.88 | $580.22 | $584.88 | $578.34 | 0 |
| 02/04/2024 | $570.52 | $568.04 | $571.55 | $566.99 | 0 |
| 01/04/2024 | $569.47 | $569.64 | $570.32 | $568.64 | 0 |
Graphs are not available, please refer to the detailed table