Haut de la page

S&P/TSX Venture Composite Index

563.98 Up 10.21 (1.81 %)

Delayed : 2020/06/01 17:27:44

  • Previous close $553.77
  • Opening $559.14
  • Price Bid $554.46
  • Price Ask $554.46
  • Size Bid N/A
  • Size Ask N/A
  • Today High $564.24
  • Today Low $557.47
  • 52 Weeks High $604.95
  • 52 Weeks Low $330.65
  • Volume 122,760,269

Intraday history

Hour Last Change High Low Volume
04:00 PM $563.98 Down $ -0.13 $563.98 $563.98 0
03:59 PM $564.11 Up $0.14 $564.24 $563.99 0
03:58 PM $563.97 Up $0.14 $564.09 $563.83 0
03:57 PM $563.83 Down $ -0.11 $564.07 $563.83 0
03:56 PM $563.94 Down $ -0.12 $564.06 $563.94 0
03:55 PM $564.06 Up $0.11 $564.07 $564.03 0
03:54 PM $563.95 Up $0.02 $563.99 $563.92 0
03:53 PM $563.93 Up $0.12 $564.03 $563.87 0
03:52 PM $563.81 Down $ -0.10 $563.92 $563.79 0
03:51 PM $563.91 Down $ -0.13 $564.05 $563.91 0
03:50 PM $564.04 Up $0.30 $564.04 $563.89 0
03:49 PM $563.74 Up $0.41 $563.74 $563.31 0
03:48 PM $563.33 Up $0.49 $563.33 $562.91 0
03:47 PM $562.84 Down $ -0.13 $562.94 $562.84 0
03:46 PM $562.97 Down $ -0.21 $563.16 $562.86 0
03:45 PM $563.18 Up $0.17 $563.18 $563.03 0
03:44 PM $563.01 Up $0.06 $563.02 $562.89 0
03:43 PM $562.95 Up $0.09 $562.95 $562.89 0
03:42 PM $562.86 Down $ -0.13 $562.91 $562.86 0
03:41 PM $562.99 Down $ -0.04 $563.01 $562.96 0
03:40 PM $563.03 Up $0.09 $563.03 $562.75 0
03:39 PM $562.94 Up $0.04 $562.99 $562.94 0
03:38 PM $562.90 Down $ -0.01 $563.00 $562.90 0
03:37 PM $562.91 Up $0.02 $562.94 $562.89 0
03:36 PM $562.89 Up $0.10 $562.91 $562.81 0
03:35 PM $562.79 Down $ -0.05 $562.81 $562.65 0
03:34 PM $562.84 Down $ -0.02 $562.91 $562.84 0
03:33 PM $562.86 Up $0.07 $562.89 $562.80 0
03:32 PM $562.79 Down $ -0.11 $562.87 $562.79 0
03:31 PM $562.90 Up $0.38 $562.90 $562.58 0
03:30 PM $562.52 Down $ -0.15 $562.65 $562.52 0
03:29 PM $562.67 Down $ -0.14 $562.72 $562.67 0
03:28 PM $562.81 Up $0.01 $562.83 $562.79 0
03:27 PM $562.80 Up $0.13 $562.80 $562.65 0
03:26 PM $562.67 Up $0.06 $562.74 $562.67 0
03:25 PM $562.61 Down $ -0.27 $562.85 $562.61 0
03:24 PM $562.88 Down $ -0.07 $562.96 $562.88 0
03:23 PM $562.95 Down $ -0.02 $562.97 $562.89 0
03:22 PM $562.97 Up $0.01 $563.01 $562.92 0
03:21 PM $562.96 Down $ -0.01 $562.99 $562.95 0
03:20 PM $562.97 Up $0.24 $562.97 $562.80 0
03:19 PM $562.73 Up $0.02 $562.75 $562.73 0
03:18 PM $562.71 Down $ -0.05 $562.79 $562.71 0
03:17 PM $562.76 Down $ -0.06 $562.76 $562.74 0
03:16 PM $562.82 Down $ -0.03 $562.87 $562.80 0
03:15 PM $562.85 Up $0.00 $562.85 $562.85 0
03:14 PM $562.85 Down $ -0.20 $563.17 $562.85 0
03:13 PM $563.05 Down $ -0.01 $563.15 $563.05 0
03:12 PM $563.06 Down $ -0.08 $563.14 $563.03 0
03:11 PM $563.14 Down $ -0.02 $563.17 $563.14 0
03:10 PM $563.16 Down $ -0.12 $563.22 $563.16 0
03:09 PM $563.28 Down $ -0.09 $563.32 $563.25 0
03:08 PM $563.37 Up $0.24 $563.37 $563.17 0
03:07 PM $563.13 Down $ -0.07 $563.16 $563.08 0
03:06 PM $563.20 Up $0.15 $563.20 $563.10 0
03:05 PM $563.05 Down $ -0.06 $563.11 $563.01 0
03:04 PM $563.11 Down $ -0.04 $563.15 $563.04 0
03:03 PM $563.15 Down $ -0.11 $563.31 $563.15 0
03:02 PM $563.26 Up $0.03 $563.33 $563.26 0
03:01 PM $563.23 Down $ -0.01 $563.32 $563.23 0
03:00 PM $563.24 Up $0.12 $563.24 $563.14 0
02:59 PM $563.12 Up $0.00 $563.17 $563.12 0
02:58 PM $563.12 Up $0.02 $563.14 $563.09 0
02:57 PM $563.10 Down $ -0.07 $563.10 $563.05 0
02:56 PM $563.17 Down $ -0.04 $563.20 $563.15 0
02:55 PM $563.21 Up $0.03 $563.24 $563.16 0
02:54 PM $563.18 Down $ -0.06 $563.30 $563.18 0
02:53 PM $563.24 Down $ -0.01 $563.24 $563.20 0
02:52 PM $563.25 Down $ -0.09 $563.32 $563.25 0
02:51 PM $563.34 Up $0.09 $563.34 $563.34 0
02:50 PM $563.25 Down $ -0.20 $563.25 $563.22 0
02:49 PM $563.45 Down $ -0.06 $563.52 $563.45 0
02:48 PM $563.51 Down $ -0.08 $563.54 $563.45 0
02:47 PM $563.59 Up $0.04 $563.62 $563.52 0
02:46 PM $563.55 Down $ -0.11 $563.61 $563.51 0
02:45 PM $563.66 Down $ -0.12 $563.71 $563.66 0
02:44 PM $563.78 Up $0.14 $563.78 $563.73 0
02:43 PM $563.64 Down $ -0.08 $563.77 $563.64 0
02:42 PM $563.72 Up $0.04 $563.73 $563.72 0
02:41 PM $563.68 Up $0.10 $563.68 $563.58 0
02:40 PM $563.58 Up $0.13 $563.59 $563.44 0
02:39 PM $563.45 Up $0.06 $563.45 $563.36 0
02:38 PM $563.39 Up $0.32 $563.39 $563.04 0
02:37 PM $563.07 Up $0.11 $563.10 $562.89 0
02:36 PM $562.96 Up $0.15 $562.98 $562.81 0
02:35 PM $562.81 Down $ -0.30 $563.02 $562.81 0
02:34 PM $563.11 Up $0.09 $563.11 $563.00 0
02:33 PM $563.02 Up $0.15 $563.02 $562.99 0
02:32 PM $562.87 Down $ -0.09 $562.87 $562.78 0
02:31 PM $562.96 Up $0.13 $562.96 $562.77 0
02:30 PM $562.83 Up $0.09 $562.83 $562.79 0
02:29 PM $562.74 Down $ -0.13 $562.82 $562.70 0
02:28 PM $562.87 Up $0.15 $562.87 $562.77 0
02:27 PM $562.72 Down $ -0.01 $562.74 $562.69 0
02:26 PM $562.73 Up $0.01 $562.82 $562.73 0
02:25 PM $562.72 Up $0.36 $562.72 $562.60 0
02:24 PM $562.36 Down $ -0.02 $562.38 $562.34 0
02:23 PM $562.38 Up $0.08 $562.41 $562.34 0
02:22 PM $562.30 Up $0.06 $562.35 $562.27 0
02:21 PM $562.24 Down $ -0.08 $562.33 $562.24 0
02:20 PM $562.32 Down $ -0.14 $562.45 $562.32 0
02:19 PM $562.46 Up $0.08 $562.48 $562.38 0
02:18 PM $562.38 Up $0.51 $562.38 $561.90 0
02:17 PM $561.87 Down $ -0.06 $562.04 $561.87 0
02:16 PM $561.93 Up $0.19 $561.93 $561.73 0
02:15 PM $561.74 Up $0.12 $561.74 $561.62 0
02:14 PM $561.62 Down $ -0.01 $561.66 $561.59 0
02:13 PM $561.63 Down $ -0.02 $561.63 $561.58 0
02:12 PM $561.65 Up $0.24 $561.65 $561.41 0
02:11 PM $561.41 Up $0.03 $561.41 $561.38 0
02:10 PM $561.38 Up $0.06 $561.38 $561.32 0
02:09 PM $561.32 Down $ -0.02 $561.32 $561.25 0
02:08 PM $561.34 Up $0.01 $561.34 $561.21 0
02:07 PM $561.33 Down $ -0.13 $561.53 $561.33 0
02:06 PM $561.46 Down $ -0.22 $561.72 $561.46 0
02:05 PM $561.68 Up $0.02 $561.68 $561.64 0
02:04 PM $561.66 Down $ -0.11 $561.78 $561.65 0
02:03 PM $561.77 Down $ -0.15 $561.92 $561.77 0
02:02 PM $561.92 Up $0.05 $561.92 $561.87 0
02:01 PM $561.87 Up $0.03 $561.87 $561.83 0
02:00 PM $561.84 Down $ -0.08 $562.01 $561.84 0
01:59 PM $561.92 Down $ -0.08 $561.99 $561.92 0
01:58 PM $562.00 Up $0.05 $562.00 $561.95 0
01:57 PM $561.95 Up $0.16 $561.95 $561.79 0
01:56 PM $561.79 Down $ -0.09 $561.93 $561.79 0
01:55 PM $561.88 Down $ -0.19 $561.98 $561.88 0
01:54 PM $562.07 Down $ -0.08 $562.14 $562.07 0
01:53 PM $562.15 Down $ -0.08 $562.22 $562.15 0
01:52 PM $562.23 Down $ -0.22 $562.40 $562.23 0
01:51 PM $562.45 Up $0.00 $562.49 $562.45 0
01:50 PM $562.45 Down $ -0.03 $562.48 $562.45 0
01:49 PM $562.48 Up $0.13 $562.48 $562.39 0
01:48 PM $562.35 Down $ -0.10 $562.44 $562.35 0
01:47 PM $562.45 Up $0.10 $562.50 $562.43 0
01:46 PM $562.35 Down $ -0.08 $562.45 $562.35 0
01:45 PM $562.43 Down $ -0.41 $562.85 $562.43 0
01:44 PM $562.84 Up $0.01 $562.90 $562.82 0
01:43 PM $562.83 Down $ -0.03 $562.83 $562.72 0
01:42 PM $562.86 Down $ -0.03 $562.86 $562.83 0
01:41 PM $562.89 Down $ -0.14 $563.05 $562.89 0
01:40 PM $563.03 Up $0.04 $563.03 $562.98 0
01:39 PM $562.99 Down $ -0.10 $563.10 $562.99 0
01:38 PM $563.09 Down $ -0.11 $563.20 $563.09 0
01:37 PM $563.20 Down $ -0.07 $563.28 $563.20 0
01:36 PM $563.27 Up $0.09 $563.28 $563.26 0
01:35 PM $563.18 Up $0.03 $563.18 $563.14 0
01:34 PM $563.15 Down $ -0.17 $563.25 $563.15 0
01:33 PM $563.32 Down $ -0.01 $563.34 $563.23 0
01:32 PM $563.33 Down $ -0.17 $563.47 $563.28 0
01:31 PM $563.50 Down $ -0.08 $563.57 $563.50 0
01:30 PM $563.58 Down $ -0.08 $563.72 $563.58 0
01:29 PM $563.66 Up $0.01 $563.66 $563.65 0
01:28 PM $563.65 Up $0.15 $563.65 $563.55 0
01:27 PM $563.50 Up $0.14 $563.50 $563.39 0
01:26 PM $563.36 Up $0.05 $563.42 $563.36 0
01:25 PM $563.31 Up $0.05 $563.31 $563.24 0
01:24 PM $563.26 Up $0.24 $563.33 $563.26 0
01:23 PM $563.02 Down $ -0.01 $563.02 $562.99 0
01:22 PM $563.03 Up $0.10 $563.07 $563.02 0
01:21 PM $562.93 Down $ -0.03 $563.00 $562.84 0
01:20 PM $562.96 Up $0.03 $562.96 $562.90 0
01:19 PM $562.93 Down $ -0.02 $562.95 $562.86 0
01:18 PM $562.95 Down $ -0.08 $563.05 $562.95 0
01:17 PM $563.03 Up $0.03 $563.08 $563.03 0
01:16 PM $563.00 Down $ -0.07 $563.11 $563.00 0
01:15 PM $563.07 Down $ -0.06 $563.14 $563.07 0
01:14 PM $563.13 Down $ -0.05 $563.15 $563.09 0
01:13 PM $563.18 Down $ -0.09 $563.18 $563.12 0
01:12 PM $563.27 Up $0.13 $563.27 $563.11 0
01:11 PM $563.14 Up $0.24 $563.14 $563.11 0
01:10 PM $562.90 Down $ -0.06 $562.92 $562.84 0
01:09 PM $562.96 Down $ -0.06 $563.09 $562.96 0
01:08 PM $563.02 Up $0.01 $563.02 $562.97 0
01:07 PM $563.01 Up $0.10 $563.01 $562.93 0
01:06 PM $562.91 Up $0.09 $562.98 $562.85 0
01:05 PM $562.82 Down $ -0.25 $563.05 $562.82 0
01:04 PM $563.07 Down $ -0.04 $563.09 $563.02 0
01:03 PM $563.11 Down $ -0.01 $563.18 $563.11 0
01:02 PM $563.12 Up $0.18 $563.12 $563.02 0
01:01 PM $562.94 Up $0.01 $562.94 $562.85 0
01:00 PM $562.93 Down $ -0.02 $562.94 $562.81 0
12:59 PM $562.95 Down $ -0.11 $562.98 $562.91 0
12:58 PM $563.06 Down $ -0.11 $563.10 $563.04 0
12:57 PM $563.17 Up $0.06 $563.19 $563.07 0
12:56 PM $563.11 Down $ -0.02 $563.15 $563.11 0
12:55 PM $563.13 Up $0.09 $563.13 $563.04 0
12:54 PM $563.04 Down $ -0.06 $563.10 $563.04 0
12:53 PM $563.10 Down $ -0.08 $563.13 $563.05 0
12:52 PM $563.18 Down $ -0.18 $563.30 $563.18 0
12:51 PM $563.36 Up $0.21 $563.36 $563.08 0
12:50 PM $563.15 Down $ -0.16 $563.21 $563.15 0
12:49 PM $563.31 Up $0.13 $563.31 $563.22 0
12:48 PM $563.18 Up $0.05 $563.18 $563.15 0
12:47 PM $563.13 Down $ -0.32 $563.36 $563.13 0
12:46 PM $563.45 Down $ -0.13 $563.47 $563.42 0
12:45 PM $563.58 Up $0.13 $563.58 $563.40 0
12:44 PM $563.45 Down $ -0.02 $563.50 $563.43 0
12:43 PM $563.47 Down $ -0.04 $563.49 $563.46 0
12:42 PM $563.51 Down $ -0.16 $563.68 $563.51 0
12:41 PM $563.67 Down $ -0.13 $563.78 $563.67 0
12:40 PM $563.80 Up $0.12 $563.80 $563.72 0
12:39 PM $563.68 Up $0.13 $563.69 $563.65 0
12:38 PM $563.55 Down $ -0.01 $563.56 $563.54 0
12:37 PM $563.56 Up $0.11 $563.64 $563.53 0
12:36 PM $563.45 Up $0.14 $563.45 $563.28 0
12:35 PM $563.31 Up $0.11 $563.35 $563.22 0
12:34 PM $563.20 Up $0.30 $563.20 $562.94 0
12:33 PM $562.90 Up $0.02 $562.91 $562.84 0
12:32 PM $562.88 Up $0.05 $562.88 $562.73 0
12:31 PM $562.83 Down $ -0.05 $562.83 $562.78 0
12:30 PM $562.88 Up $0.03 $562.88 $562.76 0
12:29 PM $562.85 Up $0.08 $562.85 $562.73 0
12:28 PM $562.77 Up $0.03 $562.77 $562.70 0
12:27 PM $562.74 Up $0.08 $562.74 $562.64 0
12:26 PM $562.66 Up $0.10 $562.66 $562.61 0
12:25 PM $562.56 Up $0.25 $562.56 $562.32 0
12:24 PM $562.31 Down $ -0.01 $562.32 $562.29 0
12:23 PM $562.32 Down $ -0.01 $562.32 $562.25 0
12:22 PM $562.33 Up $0.27 $562.54 $562.10 0
12:21 PM $562.06 Down $ -0.38 $562.33 $562.06 0
12:20 PM $562.44 Up $0.07 $562.44 $562.37 0
12:19 PM $562.37 Down $ -0.04 $562.43 $562.37 0
12:18 PM $562.41 Down $ -0.05 $562.56 $562.41 0
12:17 PM $562.46 Up $0.06 $562.46 $562.40 0
12:16 PM $562.40 Down $ -0.06 $562.48 $562.40 0
12:15 PM $562.46 Up $0.22 $562.46 $562.33 0
12:14 PM $562.24 Up $0.14 $562.24 $562.22 0
12:13 PM $562.10 Up $0.22 $562.10 $561.97 0
12:12 PM $561.88 Down $ -0.03 $561.94 $561.86 0
12:11 PM $561.91 Up $0.01 $561.91 $561.88 0
12:10 PM $561.90 Down $ -0.14 $562.15 $561.90 0
12:09 PM $562.04 Up $0.00 $562.09 $562.04 0
12:08 PM $562.04 Up $0.02 $562.04 $561.96 0
12:07 PM $562.02 Up $0.30 $562.02 $561.70 0
12:06 PM $561.72 Up $0.03 $561.81 $561.72 0
12:05 PM $561.69 Down $ -0.15 $561.90 $561.64 0
12:04 PM $561.84 Down $ -0.10 $561.89 $561.83 0
12:03 PM $561.94 Up $0.01 $561.94 $561.92 0
12:02 PM $561.93 Down $ -0.34 $562.47 $561.93 0
12:01 PM $562.27 Down $ -0.03 $562.36 $562.27 0
12:00 PM $562.30 Up $0.12 $562.30 $562.19 0
11:59 AM $562.18 Up $0.08 $562.31 $562.06 0
11:58 AM $562.10 Down $ -0.20 $562.18 $562.10 0
11:57 AM $562.30 Up $0.22 $562.30 $562.08 0
11:56 AM $562.08 Up $0.06 $562.18 $562.08 0
11:55 AM $562.02 Up $0.02 $562.02 $561.95 0
11:54 AM $562.00 Down $ -0.27 $562.06 $561.94 0
11:53 AM $562.27 Up $0.11 $562.27 $562.19 0
11:52 AM $562.16 Up $0.13 $562.16 $561.98 0
11:51 AM $562.03 Down $ -0.03 $562.03 $561.92 0
11:50 AM $562.06 Up $0.06 $562.06 $561.97 0
11:49 AM $562.00 Up $0.01 $562.05 $561.89 0
11:48 AM $561.99 Up $0.07 $561.99 $561.92 0
11:47 AM $561.92 Down $ -0.02 $561.95 $561.87 0
11:46 AM $561.94 Down $ -0.01 $561.94 $561.86 0
11:45 AM $561.95 Up $0.09 $561.95 $561.81 0
11:44 AM $561.86 Up $0.12 $561.97 $561.81 0
11:43 AM $561.74 Up $0.10 $561.90 $561.74 0
11:42 AM $561.64 Up $0.00 $561.74 $561.64 0
11:41 AM $561.64 Up $0.02 $561.64 $561.48 0
11:40 AM $561.62 Down $ -0.11 $561.82 $561.62 0
11:39 AM $561.73 Down $ -0.10 $561.92 $561.73 0
11:38 AM $561.83 Up $0.16 $561.83 $561.67 0
11:37 AM $561.67 Up $0.01 $561.69 $561.65 0
11:36 AM $561.66 Down $ -0.38 $561.91 $561.66 0
11:35 AM $562.04 Up $0.11 $562.08 $562.04 0
11:34 AM $561.93 Up $0.06 $561.93 $561.87 0
11:33 AM $561.87 Up $0.01 $561.93 $561.86 0
11:32 AM $561.86 Down $ -0.04 $561.89 $561.82 0
11:31 AM $561.90 Up $0.23 $561.90 $561.73 0
11:30 AM $561.67 Down $ -0.02 $561.70 $561.62 0
11:29 AM $561.69 Up $0.03 $561.69 $561.61 0
11:28 AM $561.66 Up $0.19 $561.66 $561.46 0
11:27 AM $561.47 Down $ -0.10 $561.47 $561.36 0
11:26 AM $561.57 Up $0.04 $561.57 $561.45 0
11:25 AM $561.53 Up $0.14 $561.53 $561.32 0
11:24 AM $561.39 Down $ -0.27 $561.54 $561.38 0
11:23 AM $561.66 Up $0.01 $561.75 $561.64 0
11:22 AM $561.65 Up $0.03 $561.66 $561.60 0
11:21 AM $561.62 Down $ -0.09 $561.67 $561.62 0
11:20 AM $561.71 Down $ -0.08 $561.77 $561.71 0
11:19 AM $561.79 Down $ -0.12 $561.91 $561.79 0
11:18 AM $561.91 Up $0.13 $561.91 $561.81 0
11:17 AM $561.78 Up $0.13 $561.78 $561.58 0
11:16 AM $561.65 Down $ -0.10 $561.74 $561.60 0
11:15 AM $561.75 Up $0.14 $561.76 $561.69 0
11:14 AM $561.61 Up $0.25 $561.61 $561.43 0
11:13 AM $561.36 Up $0.21 $561.39 $561.31 0
11:12 AM $561.15 Down $ -0.05 $561.19 $561.15 0
11:11 AM $561.20 Down $ -0.35 $561.43 $561.19 0
11:10 AM $561.55 Up $0.15 $561.55 $561.43 0
11:09 AM $561.40 Down $ -0.16 $561.47 $561.37 0
11:08 AM $561.56 Up $0.01 $561.58 $561.55 0
11:07 AM $561.55 Up $0.17 $561.57 $561.49 0
11:06 AM $561.38 Down $ -0.12 $561.43 $561.38 0
11:05 AM $561.50 Down $ -0.12 $561.55 $561.50 0
11:04 AM $561.62 Down $ -0.15 $561.75 $561.49 0
11:03 AM $561.77 Up $0.61 $561.77 $561.21 0
11:02 AM $561.16 Up $0.22 $561.16 $561.01 0
11:01 AM $560.94 Up $0.04 $560.97 $560.90 0
11:00 AM $560.90 Up $0.15 $560.92 $560.89 0
10:59 AM $560.75 Up $0.06 $560.75 $560.71 0
10:58 AM $560.69 Up $0.15 $560.70 $560.55 0
10:57 AM $560.54 Up $0.12 $560.62 $560.49 0
10:56 AM $560.42 Up $0.04 $560.44 $560.38 0
10:55 AM $560.38 Down $ -0.03 $560.38 $560.32 0
10:54 AM $560.41 Down $ -0.03 $560.53 $560.41 0
10:53 AM $560.44 Down $ -0.18 $560.70 $560.44 0
10:52 AM $560.62 Down $ -0.22 $560.78 $560.62 0
10:51 AM $560.84 Up $0.08 $560.88 $560.79 0
10:50 AM $560.76 Up $0.06 $560.80 $560.66 0
10:49 AM $560.70 Down $ -0.07 $560.86 $560.70 0
10:48 AM $560.77 Up $0.05 $560.79 $560.74 0
10:47 AM $560.72 Down $ -0.04 $560.79 $560.71 0
10:46 AM $560.76 Up $0.13 $560.76 $560.60 0
10:45 AM $560.63 Up $0.03 $560.75 $560.63 0
10:44 AM $560.60 Up $0.06 $560.62 $560.59 0
10:43 AM $560.54 Up $0.23 $560.70 $560.44 0
10:42 AM $560.31 Down $ -0.09 $560.48 $560.31 0
10:41 AM $560.40 Up $0.22 $560.42 $560.24 0
10:40 AM $560.18 Up $0.04 $560.19 $560.16 0
10:39 AM $560.14 Down $ -0.19 $560.26 $560.14 0
10:38 AM $560.33 Up $0.10 $560.33 $560.19 0
10:37 AM $560.23 Down $ -0.09 $560.30 $560.23 0
10:36 AM $560.32 Up $0.35 $560.32 $560.14 0
10:35 AM $559.97 Down $ -0.07 $560.06 $559.97 0
10:34 AM $560.04 Up $0.27 $560.04 $559.91 0
10:33 AM $559.77 Down $ -0.13 $559.83 $559.77 0
10:32 AM $559.90 Up $0.30 $559.90 $559.76 0
10:31 AM $559.60 Up $0.11 $559.60 $559.48 0
10:30 AM $559.49 Down $ -0.03 $559.50 $559.45 0
10:29 AM $559.52 Down $ -0.07 $559.60 $559.52 0
10:28 AM $559.59 Up $0.04 $559.60 $559.54 0
10:27 AM $559.55 Up $0.20 $559.55 $559.19 0
10:26 AM $559.35 Down $ -0.19 $559.35 $559.19 0
10:25 AM $559.54 Up $0.36 $559.54 $559.25 0
10:24 AM $559.18 Down $ -0.31 $559.41 $559.18 0
10:23 AM $559.49 Down $ -0.55 $560.10 $559.49 0
10:22 AM $560.04 Up $0.01 $560.09 $560.02 0
10:21 AM $560.03 Up $0.08 $560.08 $560.01 0
10:20 AM $559.95 Up $0.13 $559.95 $559.82 0
10:19 AM $559.82 Up $0.09 $559.82 $559.65 0
10:18 AM $559.73 Down $ -0.12 $559.85 $559.73 0
10:17 AM $559.85 Up $0.14 $559.85 $559.74 0
10:16 AM $559.71 Down $ -0.18 $559.80 $559.71 0
10:15 AM $559.89 Down $ -0.02 $560.05 $559.85 0
10:14 AM $559.91 Down $ -0.07 $559.94 $559.85 0
10:13 AM $559.98 Up $0.10 $560.07 $559.98 0
10:12 AM $559.88 Up $0.01 $559.88 $559.74 0
10:11 AM $559.87 Down $ -0.04 $559.91 $559.87 0
10:10 AM $559.91 Down $ -0.25 $560.03 $559.91 0
10:09 AM $560.16 Up $0.18 $560.16 $559.94 0
10:08 AM $559.98 Up $0.14 $560.05 $559.98 0
10:07 AM $559.84 Up $0.13 $559.84 $559.61 0
10:06 AM $559.71 Down $ -0.05 $559.95 $559.71 0
10:05 AM $559.76 Up $0.31 $559.76 $559.57 0
10:04 AM $559.45 Up $0.10 $559.45 $559.11 0
10:03 AM $559.35 Up $0.09 $559.39 $559.26 0
10:02 AM $559.26 Down $ -0.57 $559.85 $559.26 0
10:01 AM $559.83 Down $ -0.39 $560.28 $559.83 0
10:00 AM $560.22 Up $0.06 $560.29 $560.11 0
09:59 AM $560.16 Up $0.04 $560.27 $560.16 0
09:58 AM $560.12 Down $ -0.30 $560.33 $560.12 0
09:57 AM $560.42 Down $ -0.09 $560.48 $560.42 0
09:56 AM $560.51 Down $ -0.13 $560.65 $560.45 0
09:55 AM $560.64 Up $0.25 $560.64 $560.45 0
09:54 AM $560.39 Down $ -0.10 $560.44 $560.26 0
09:53 AM $560.49 Up $0.11 $560.49 $560.40 0
09:52 AM $560.38 Down $ -0.10 $560.54 $560.38 0
09:51 AM $560.48 Up $0.08 $560.59 $560.48 0
09:50 AM $560.40 Up $0.13 $560.40 $560.22 0
09:49 AM $560.27 Up $0.12 $560.27 $560.15 0
09:48 AM $560.15 Down $ -0.15 $560.38 $560.15 0
09:47 AM $560.30 Up $0.19 $560.30 $559.99 0
09:46 AM $560.11 Down $ -0.02 $560.23 $560.08 0
09:45 AM $560.13 Up $0.30 $560.15 $559.76 0
09:44 AM $559.83 Up $0.37 $559.84 $559.55 0
09:43 AM $559.46 Up $0.14 $559.46 $559.19 0
09:42 AM $559.32 Up $0.65 $559.32 $558.67 0
09:41 AM $558.67 Down $ -0.12 $558.85 $558.63 0
09:40 AM $558.79 Up $0.24 $558.79 $558.55 0
09:39 AM $558.55 Up $0.28 $558.55 $558.20 0
09:38 AM $558.27 Up $0.35 $558.27 $557.96 0
09:37 AM $557.92 Up $0.16 $558.02 $557.62 0
09:36 AM $557.76 Up $0.19 $557.96 $557.73 0
09:35 AM $557.57 Up $0.00 $557.65 $557.47 0
09:34 AM $557.57 Down $ -0.61 $557.72 $557.57 0
09:33 AM $558.18 Down $ -0.22 $558.33 $558.11 0
09:32 AM $558.40 Down $ -0.08 $558.44 $558.20 0
09:31 AM $558.48 Up $0.00 $558.81 $558.28 0
09:30 AM $558.48 Up $4.71 $559.14 $558.15 0
Previous close $553.77

One month history

Date Closing Opening High Low Volume
01/06/2020 $563.81 $562.19 $564.05 $561.21 0
29/05/2020 $553.77 $549.86 $554.56 $549.63 0
28/05/2020 $544.62 $545.80 $546.41 $542.51 0
27/05/2020 $541.10 $531.88 $541.10 $531.55 0
26/05/2020 $538.43 $538.44 $539.10 $537.38 0
25/05/2020 $541.84 $539.66 $542.18 $539.13 0
22/05/2020 $536.94 $535.94 $537.50 $535.32 0
21/05/2020 $531.83 $526.25 $531.83 $526.17 0
20/05/2020 $533.93 $533.46 $534.24 $531.59 0
19/05/2020 $527.81 $524.99 $528.37 $524.19 0
15/05/2020 $508.99 $508.44 $511.82 $503.63 0
14/05/2020 $498.26 $493.85 $498.58 $493.84 0
13/05/2020 $493.41 $501.83 $501.92 $492.56 0
12/05/2020 $500.71 $502.44 $504.71 $499.91 0
11/05/2020 $495.20 $492.52 $497.32 $491.65 0
08/05/2020 $492.09 $491.03 $492.49 $489.78 0
07/05/2020 $488.22 $482.73 $488.34 $482.67 0
06/05/2020 $478.82 $479.63 $480.00 $478.29 0
05/05/2020 $480.47 $477.65 $480.78 $477.55 0
04/05/2020 $476.07 $476.14 $476.26 $474.26 0
01/05/2020 $473.09 $468.52 $473.99 $467.85 0
30/04/2020 $471.74 $473.25 $473.28 $469.67 0
29/04/2020 $477.36 $474.01 $477.36 $473.52 0
28/04/2020 $470.89 $468.55 $470.92 $467.97 0
27/04/2020 $470.42 $467.88 $470.44 $467.88 0
24/04/2020 $462.64 $456.93 $462.77 $456.71 0
23/04/2020 $456.51 $460.68 $460.68 $455.55 0
22/04/2020 $452.59 $449.63 $453.01 $449.38 0
21/04/2020 $437.94 $435.00 $437.94 $434.06 0
20/04/2020 $444.76 $446.42 $448.48 $443.88 0
Graphs are not available, please refer to the detailed table