S&P/TSX Venture Composite Index
597.36 Up 1.41 (0.24 %)
Delayed : 2024/05/10 16:38:43
- Previous close $595.95
- Opening $600.18
- Price Bid $587.89
- Price Ask $587.89
- Size Bid N/A
- Size Ask N/A
- Today High $600.28
- Today Low $594.31
- 52 Weeks High $634.25
- 52 Weeks Low $506.65
- Volume 28,913,066
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $597.36 | Down $ -0.26 | $597.36 | $597.36 | 0 |
| 03:59 PM | $597.62 | Down $ -0.22 | $597.68 | $597.47 | 0 |
| 03:58 PM | $597.84 | Up $0.25 | $597.84 | $597.64 | 0 |
| 03:57 PM | $597.59 | Down $ -0.03 | $597.75 | $597.59 | 0 |
| 03:56 PM | $597.62 | Up $0.18 | $597.62 | $597.43 | 0 |
| 03:55 PM | $597.44 | Down $ -0.05 | $597.53 | $597.39 | 0 |
| 03:54 PM | $597.49 | Up $0.04 | $597.49 | $597.43 | 0 |
| 03:53 PM | $597.45 | Up $0.00 | $597.47 | $597.42 | 0 |
| 03:52 PM | $597.45 | Down $ -0.06 | $597.53 | $597.41 | 0 |
| 03:51 PM | $597.51 | Up $0.27 | $597.51 | $597.28 | 0 |
| 03:50 PM | $597.24 | Down $ -0.08 | $597.42 | $597.24 | 0 |
| 03:49 PM | $597.32 | Up $0.18 | $597.32 | $597.19 | 0 |
| 03:48 PM | $597.14 | Down $ -0.07 | $597.17 | $597.12 | 0 |
| 03:47 PM | $597.21 | Up $0.26 | $597.21 | $597.01 | 0 |
| 03:46 PM | $596.95 | Up $0.02 | $597.02 | $596.93 | 0 |
| 03:45 PM | $596.93 | Up $0.11 | $596.93 | $596.84 | 0 |
| 03:44 PM | $596.82 | Down $ -0.48 | $597.23 | $596.82 | 0 |
| 03:43 PM | $597.30 | Down $ -0.09 | $597.36 | $597.30 | 0 |
| 03:42 PM | $597.39 | Up $0.27 | $597.49 | $597.12 | 0 |
| 03:41 PM | $597.12 | Down $ -0.11 | $597.16 | $597.12 | 0 |
| 03:40 PM | $597.23 | Up $0.04 | $597.23 | $597.20 | 0 |
| 03:39 PM | $597.19 | Up $0.13 | $597.21 | $597.15 | 0 |
| 03:38 PM | $597.06 | Up $0.42 | $597.06 | $596.76 | 0 |
| 03:37 PM | $596.64 | Up $0.02 | $596.71 | $596.64 | 0 |
| 03:36 PM | $596.62 | Down $ -0.06 | $596.68 | $596.61 | 0 |
| 03:35 PM | $596.68 | Up $0.14 | $596.68 | $596.54 | 0 |
| 03:34 PM | $596.54 | Down $ -0.03 | $596.58 | $596.50 | 0 |
| 03:33 PM | $596.57 | Up $0.12 | $596.57 | $596.46 | 0 |
| 03:32 PM | $596.45 | Down $ -0.02 | $596.47 | $596.45 | 0 |
| 03:31 PM | $596.47 | Up $0.03 | $596.47 | $596.43 | 0 |
| 03:30 PM | $596.44 | Down $ -0.07 | $596.47 | $596.38 | 0 |
| 03:29 PM | $596.51 | Up $0.11 | $596.51 | $596.41 | 0 |
| 03:28 PM | $596.40 | Up $0.19 | $596.40 | $596.27 | 0 |
| 03:27 PM | $596.21 | Up $0.03 | $596.21 | $596.18 | 0 |
| 03:26 PM | $596.18 | Down $ -0.16 | $596.28 | $596.18 | 0 |
| 03:25 PM | $596.34 | Down $ -0.04 | $596.41 | $596.34 | 0 |
| 03:24 PM | $596.38 | Up $0.07 | $596.38 | $596.36 | 0 |
| 03:23 PM | $596.31 | Down $ -0.06 | $596.34 | $596.31 | 0 |
| 03:22 PM | $596.37 | Up $0.02 | $596.38 | $596.37 | 0 |
| 03:21 PM | $596.35 | Down $ -0.02 | $596.43 | $596.35 | 0 |
| 03:20 PM | $596.37 | Up $0.12 | $596.37 | $596.25 | 0 |
| 03:19 PM | $596.25 | Up $0.09 | $596.25 | $596.19 | 0 |
| 03:18 PM | $596.16 | Up $0.10 | $596.16 | $596.04 | 0 |
| 03:17 PM | $596.06 | Down $ -0.05 | $596.06 | $595.98 | 0 |
| 03:16 PM | $596.11 | Up $0.26 | $596.16 | $595.88 | 0 |
| 03:15 PM | $595.85 | Up $0.02 | $595.85 | $595.77 | 0 |
| 03:14 PM | $595.83 | Up $0.13 | $595.83 | $595.80 | 0 |
| 03:13 PM | $595.70 | Up $0.16 | $595.74 | $595.56 | 0 |
| 03:12 PM | $595.54 | Up $0.06 | $595.54 | $595.48 | 0 |
| 03:11 PM | $595.48 | Up $0.03 | $595.48 | $595.46 | 0 |
| 03:10 PM | $595.45 | Down $ -0.06 | $595.51 | $595.45 | 0 |
| 03:09 PM | $595.51 | Down $ -0.13 | $595.61 | $595.51 | 0 |
| 03:08 PM | $595.64 | Down $ -0.30 | $595.72 | $595.64 | 0 |
| 03:07 PM | $595.94 | Up $0.03 | $595.99 | $595.93 | 0 |
| 03:06 PM | $595.91 | Down $ -0.04 | $595.94 | $595.83 | 0 |
| 03:05 PM | $595.95 | Up $0.08 | $595.95 | $595.90 | 0 |
| 03:04 PM | $595.87 | Down $ -0.01 | $595.89 | $595.87 | 0 |
| 03:03 PM | $595.88 | Down $ -0.16 | $595.95 | $595.84 | 0 |
| 03:02 PM | $596.04 | Up $0.03 | $596.10 | $596.02 | 0 |
| 03:01 PM | $596.01 | Up $0.02 | $596.01 | $595.99 | 0 |
| 03:00 PM | $595.99 | Down $ -0.02 | $596.09 | $595.99 | 0 |
| 02:59 PM | $596.01 | Up $0.08 | $596.01 | $595.93 | 0 |
| 02:58 PM | $595.93 | Down $ -0.01 | $595.93 | $595.89 | 0 |
| 02:57 PM | $595.94 | Down $ -0.04 | $595.97 | $595.94 | 0 |
| 02:56 PM | $595.98 | Up $0.00 | $596.02 | $595.98 | 0 |
| 02:55 PM | $595.98 | Up $0.08 | $595.98 | $595.92 | 0 |
| 02:54 PM | $595.90 | Up $0.09 | $595.90 | $595.81 | 0 |
| 02:53 PM | $595.81 | Up $0.05 | $595.81 | $595.71 | 0 |
| 02:52 PM | $595.76 | Down $ -0.11 | $595.89 | $595.74 | 0 |
| 02:51 PM | $595.87 | Down $ -0.11 | $596.01 | $595.87 | 0 |
| 02:50 PM | $595.98 | Down $ -0.02 | $595.99 | $595.96 | 0 |
| 02:49 PM | $596.00 | Up $0.11 | $596.00 | $595.86 | 0 |
| 02:48 PM | $595.89 | Up $0.20 | $595.89 | $595.69 | 0 |
| 02:47 PM | $595.69 | Up $0.00 | $595.69 | $595.67 | 0 |
| 02:46 PM | $595.69 | Down $ -0.14 | $595.81 | $595.69 | 0 |
| 02:45 PM | $595.83 | Up $0.33 | $595.83 | $595.50 | 0 |
| 02:44 PM | $595.50 | Down $ -0.10 | $595.60 | $595.50 | 0 |
| 02:43 PM | $595.60 | Down $ -0.11 | $595.63 | $595.59 | 0 |
| 02:42 PM | $595.71 | Up $0.01 | $595.71 | $595.70 | 0 |
| 02:41 PM | $595.70 | Down $ -0.10 | $595.87 | $595.70 | 0 |
| 02:40 PM | $595.80 | Up $0.04 | $595.80 | $595.75 | 0 |
| 02:39 PM | $595.76 | Down $ -0.04 | $595.80 | $595.76 | 0 |
| 02:38 PM | $595.80 | Down $ -0.12 | $595.90 | $595.80 | 0 |
| 02:37 PM | $595.92 | Down $ -0.03 | $595.98 | $595.92 | 0 |
| 02:36 PM | $595.95 | Down $ -0.16 | $596.08 | $595.95 | 0 |
| 02:35 PM | $596.11 | Down $ -0.06 | $596.17 | $596.11 | 0 |
| 02:34 PM | $596.17 | Down $ -0.04 | $596.23 | $596.17 | 0 |
| 02:33 PM | $596.21 | Up $0.16 | $596.21 | $596.12 | 0 |
| 02:32 PM | $596.05 | Up $0.00 | $596.05 | $596.02 | 0 |
| 02:31 PM | $596.05 | Down $ -0.01 | $596.13 | $596.05 | 0 |
| 02:30 PM | $596.06 | Down $ -0.02 | $596.11 | $596.06 | 0 |
| 02:29 PM | $596.08 | Up $0.11 | $596.08 | $595.99 | 0 |
| 02:28 PM | $595.97 | Down $ -0.06 | $595.97 | $595.88 | 0 |
| 02:27 PM | $596.03 | Up $0.00 | $596.03 | $596.03 | 0 |
| 02:26 PM | $596.03 | Up $0.05 | $596.04 | $595.98 | 0 |
| 02:25 PM | $595.98 | Up $0.07 | $595.98 | $595.96 | 0 |
| 02:24 PM | $595.91 | Down $ -0.07 | $595.97 | $595.89 | 0 |
| 02:23 PM | $595.98 | Up $0.09 | $595.99 | $595.94 | 0 |
| 02:22 PM | $595.89 | Down $ -0.05 | $595.90 | $595.89 | 0 |
| 02:21 PM | $595.94 | Up $0.08 | $595.94 | $595.86 | 0 |
| 02:20 PM | $595.86 | Down $ -0.02 | $595.88 | $595.85 | 0 |
| 02:19 PM | $595.88 | Up $0.02 | $595.88 | $595.88 | 0 |
| 02:18 PM | $595.86 | Down $ -0.02 | $595.86 | $595.83 | 0 |
| 02:17 PM | $595.88 | Up $0.21 | $595.88 | $595.67 | 0 |
| 02:16 PM | $595.67 | Up $0.12 | $595.67 | $595.55 | 0 |
| 02:15 PM | $595.55 | Up $0.01 | $595.55 | $595.53 | 0 |
| 02:14 PM | $595.54 | Up $0.16 | $595.54 | $595.36 | 0 |
| 02:13 PM | $595.38 | Up $0.16 | $595.41 | $595.36 | 0 |
| 02:12 PM | $595.22 | Down $ -0.08 | $595.24 | $595.20 | 0 |
| 02:11 PM | $595.30 | Up $0.03 | $595.30 | $595.26 | 0 |
| 02:10 PM | $595.27 | Down $ -0.23 | $595.53 | $595.27 | 0 |
| 02:09 PM | $595.50 | Up $0.05 | $595.50 | $595.45 | 0 |
| 02:08 PM | $595.45 | Down $ -0.02 | $595.45 | $595.40 | 0 |
| 02:07 PM | $595.47 | Down $ -0.01 | $595.47 | $595.47 | 0 |
| 02:06 PM | $595.48 | Down $ -0.09 | $595.52 | $595.48 | 0 |
| 02:05 PM | $595.57 | Up $0.03 | $595.57 | $595.54 | 0 |
| 02:04 PM | $595.54 | Down $ -0.07 | $595.62 | $595.54 | 0 |
| 02:03 PM | $595.61 | Up $0.00 | $595.63 | $595.56 | 0 |
| 02:02 PM | $595.61 | Down $ -0.13 | $595.71 | $595.61 | 0 |
| 02:01 PM | $595.74 | Down $ -0.12 | $595.86 | $595.72 | 0 |
| 02:00 PM | $595.86 | Up $0.08 | $595.86 | $595.78 | 0 |
| 01:59 PM | $595.78 | Up $0.07 | $595.78 | $595.76 | 0 |
| 01:58 PM | $595.71 | Up $0.04 | $595.71 | $595.70 | 0 |
| 01:57 PM | $595.67 | Down $ -0.15 | $595.82 | $595.66 | 0 |
| 01:56 PM | $595.82 | Up $0.26 | $595.82 | $595.63 | 0 |
| 01:55 PM | $595.56 | Down $ -0.05 | $595.61 | $595.56 | 0 |
| 01:54 PM | $595.61 | Up $0.03 | $595.61 | $595.58 | 0 |
| 01:53 PM | $595.58 | Down $ -0.01 | $595.59 | $595.56 | 0 |
| 01:52 PM | $595.59 | Down $ -0.06 | $595.61 | $595.59 | 0 |
| 01:51 PM | $595.65 | Up $0.00 | $595.65 | $595.65 | 0 |
| 01:50 PM | $595.65 | Up $0.01 | $595.66 | $595.64 | 0 |
| 01:49 PM | $595.64 | Up $0.11 | $595.64 | $595.44 | 0 |
| 01:48 PM | $595.53 | Down $ -0.04 | $595.54 | $595.52 | 0 |
| 01:47 PM | $595.57 | Up $0.00 | $595.59 | $595.55 | 0 |
| 01:46 PM | $595.57 | Up $0.09 | $595.58 | $595.56 | 0 |
| 01:45 PM | $595.48 | Up $0.05 | $595.48 | $595.41 | 0 |
| 01:44 PM | $595.43 | Up $0.05 | $595.43 | $595.35 | 0 |
| 01:43 PM | $595.38 | Up $0.15 | $595.38 | $595.24 | 0 |
| 01:42 PM | $595.23 | Down $ -0.07 | $595.30 | $595.21 | 0 |
| 01:41 PM | $595.30 | Up $0.23 | $595.30 | $595.09 | 0 |
| 01:40 PM | $595.07 | Down $ -0.04 | $595.12 | $595.07 | 0 |
| 01:39 PM | $595.11 | Up $0.30 | $595.11 | $594.96 | 0 |
| 01:38 PM | $594.81 | Up $0.00 | $594.81 | $594.81 | 0 |
| 01:37 PM | $594.81 | Up $0.03 | $594.84 | $594.78 | 0 |
| 01:36 PM | $594.78 | Up $0.07 | $594.78 | $594.73 | 0 |
| 01:35 PM | $594.71 | Up $0.09 | $594.76 | $594.65 | 0 |
| 01:34 PM | $594.62 | Up $0.02 | $594.62 | $594.58 | 0 |
| 01:33 PM | $594.60 | Up $0.00 | $594.60 | $594.57 | 0 |
| 01:32 PM | $594.60 | Up $0.13 | $594.63 | $594.49 | 0 |
| 01:31 PM | $594.47 | Up $0.00 | $594.47 | $594.42 | 0 |
| 01:30 PM | $594.47 | Up $0.05 | $594.52 | $594.47 | 0 |
| 01:29 PM | $594.42 | Down $ -0.06 | $594.48 | $594.37 | 0 |
| 01:28 PM | $594.48 | Up $0.04 | $594.48 | $594.44 | 0 |
| 01:27 PM | $594.44 | Up $0.10 | $594.44 | $594.42 | 0 |
| 01:26 PM | $594.34 | Up $0.00 | $594.34 | $594.31 | 0 |
| 01:25 PM | $594.34 | Down $ -0.03 | $594.37 | $594.34 | 0 |
| 01:24 PM | $594.37 | Down $ -0.21 | $594.52 | $594.37 | 0 |
| 01:23 PM | $594.58 | Down $ -0.03 | $594.64 | $594.56 | 0 |
| 01:22 PM | $594.61 | Down $ -0.04 | $594.65 | $594.61 | 0 |
| 01:21 PM | $594.65 | Up $0.04 | $594.65 | $594.65 | 0 |
| 01:20 PM | $594.61 | Up $0.00 | $594.61 | $594.61 | 0 |
| 01:19 PM | $594.61 | Down $ -0.02 | $594.68 | $594.61 | 0 |
| 01:18 PM | $594.63 | Down $ -0.25 | $594.86 | $594.63 | 0 |
| 01:17 PM | $594.88 | Down $ -0.04 | $595.07 | $594.88 | 0 |
| 01:16 PM | $594.92 | Down $ -0.06 | $594.96 | $594.92 | 0 |
| 01:15 PM | $594.98 | Up $0.08 | $595.05 | $594.95 | 0 |
| 01:14 PM | $594.90 | Down $ -0.27 | $595.03 | $594.81 | 0 |
| 01:13 PM | $595.17 | Up $0.02 | $595.17 | $595.15 | 0 |
| 01:12 PM | $595.15 | Up $0.05 | $595.15 | $595.12 | 0 |
| 01:11 PM | $595.10 | Up $0.05 | $595.10 | $595.03 | 0 |
| 01:10 PM | $595.05 | Down $ -0.02 | $595.05 | $595.05 | 0 |
| 01:09 PM | $595.07 | Up $0.03 | $595.13 | $595.06 | 0 |
| 01:08 PM | $595.04 | Up $0.05 | $595.09 | $595.01 | 0 |
| 01:07 PM | $594.99 | Down $ -0.30 | $595.20 | $594.99 | 0 |
| 01:06 PM | $595.29 | Down $ -0.01 | $595.29 | $595.27 | 0 |
| 01:05 PM | $595.30 | Down $ -0.06 | $595.30 | $595.26 | 0 |
| 01:04 PM | $595.36 | Up $0.05 | $595.38 | $595.24 | 0 |
| 01:03 PM | $595.31 | Up $0.01 | $595.33 | $595.27 | 0 |
| 01:02 PM | $595.30 | Up $0.06 | $595.30 | $595.26 | 0 |
| 01:01 PM | $595.24 | Down $ -0.05 | $595.25 | $595.20 | 0 |
| 01:00 PM | $595.29 | Down $ -0.13 | $595.47 | $595.29 | 0 |
| 12:59 PM | $595.42 | Down $ -0.05 | $595.42 | $595.40 | 0 |
| 12:58 PM | $595.47 | Down $ -0.09 | $595.52 | $595.47 | 0 |
| 12:57 PM | $595.56 | Down $ -0.04 | $595.70 | $595.56 | 0 |
| 12:56 PM | $595.60 | Down $ -0.08 | $595.71 | $595.54 | 0 |
| 12:55 PM | $595.68 | Down $ -0.07 | $595.80 | $595.68 | 0 |
| 12:54 PM | $595.75 | Up $0.18 | $595.75 | $595.57 | 0 |
| 12:53 PM | $595.57 | Up $0.05 | $595.57 | $595.50 | 0 |
| 12:52 PM | $595.52 | Up $0.09 | $595.52 | $595.46 | 0 |
| 12:51 PM | $595.43 | Down $ -0.11 | $595.58 | $595.43 | 0 |
| 12:50 PM | $595.54 | Up $0.03 | $595.54 | $595.51 | 0 |
| 12:49 PM | $595.51 | Up $0.06 | $595.51 | $595.51 | 0 |
| 12:48 PM | $595.45 | Up $0.03 | $595.45 | $595.42 | 0 |
| 12:47 PM | $595.42 | Up $0.10 | $595.42 | $595.38 | 0 |
| 12:46 PM | $595.32 | Up $0.13 | $595.32 | $595.21 | 0 |
| 12:45 PM | $595.19 | Up $0.06 | $595.19 | $595.19 | 0 |
| 12:44 PM | $595.13 | Up $0.02 | $595.13 | $595.11 | 0 |
| 12:43 PM | $595.11 | Up $0.20 | $595.11 | $594.95 | 0 |
| 12:42 PM | $594.91 | Down $ -0.12 | $595.01 | $594.91 | 0 |
| 12:41 PM | $595.03 | Down $ -0.06 | $595.16 | $595.03 | 0 |
| 12:40 PM | $595.09 | Up $0.01 | $595.09 | $595.02 | 0 |
| 12:39 PM | $595.08 | Down $ -0.04 | $595.12 | $595.08 | 0 |
| 12:38 PM | $595.12 | Down $ -0.02 | $595.20 | $595.10 | 0 |
| 12:37 PM | $595.14 | Down $ -0.04 | $595.18 | $595.14 | 0 |
| 12:36 PM | $595.18 | Up $0.06 | $595.18 | $595.15 | 0 |
| 12:35 PM | $595.12 | Down $ -0.15 | $595.22 | $595.12 | 0 |
| 12:34 PM | $595.27 | Up $0.02 | $595.34 | $595.25 | 0 |
| 12:33 PM | $595.25 | Down $ -0.05 | $595.34 | $595.25 | 0 |
| 12:32 PM | $595.30 | Down $ -0.06 | $595.31 | $595.29 | 0 |
| 12:31 PM | $595.36 | Down $ -0.06 | $595.36 | $595.36 | 0 |
| 12:30 PM | $595.42 | Up $0.10 | $595.45 | $595.29 | 0 |
| 12:29 PM | $595.32 | Up $0.17 | $595.32 | $595.16 | 0 |
| 12:28 PM | $595.15 | Down $ -0.19 | $595.34 | $595.15 | 0 |
| 12:27 PM | $595.34 | Up $0.05 | $595.38 | $595.31 | 0 |
| 12:26 PM | $595.29 | Up $0.02 | $595.29 | $595.29 | 0 |
| 12:25 PM | $595.27 | Down $ -0.20 | $595.46 | $595.27 | 0 |
| 12:24 PM | $595.47 | Up $0.11 | $595.47 | $595.36 | 0 |
| 12:23 PM | $595.36 | Up $0.04 | $595.38 | $595.36 | 0 |
| 12:22 PM | $595.32 | Up $0.06 | $595.32 | $595.26 | 0 |
| 12:21 PM | $595.26 | Up $0.01 | $595.27 | $595.25 | 0 |
| 12:20 PM | $595.25 | Up $0.13 | $595.25 | $595.17 | 0 |
| 12:19 PM | $595.12 | Up $0.06 | $595.21 | $595.12 | 0 |
| 12:18 PM | $595.06 | Up $0.11 | $595.06 | $595.04 | 0 |
| 12:17 PM | $594.95 | Down $ -0.06 | $595.01 | $594.95 | 0 |
| 12:16 PM | $595.01 | Up $0.07 | $595.01 | $594.98 | 0 |
| 12:15 PM | $594.94 | Down $ -0.06 | $594.96 | $594.94 | 0 |
| 12:14 PM | $595.00 | Down $ -0.13 | $595.16 | $595.00 | 0 |
| 12:13 PM | $595.13 | Down $ -0.11 | $595.27 | $595.13 | 0 |
| 12:12 PM | $595.24 | Down $ -0.02 | $595.28 | $595.24 | 0 |
| 12:11 PM | $595.26 | Up $0.01 | $595.26 | $595.26 | 0 |
| 12:10 PM | $595.25 | Up $0.17 | $595.27 | $595.07 | 0 |
| 12:09 PM | $595.08 | Up $0.12 | $595.08 | $594.96 | 0 |
| 12:08 PM | $594.96 | Down $ -0.01 | $594.97 | $594.95 | 0 |
| 12:07 PM | $594.97 | Up $0.10 | $594.97 | $594.97 | 0 |
| 12:06 PM | $594.87 | Up $0.08 | $594.87 | $594.79 | 0 |
| 12:05 PM | $594.79 | Down $ -0.22 | $595.02 | $594.79 | 0 |
| 12:04 PM | $595.01 | Down $ -0.12 | $595.13 | $595.01 | 0 |
| 12:03 PM | $595.13 | Down $ -0.06 | $595.13 | $595.12 | 0 |
| 12:02 PM | $595.19 | Down $ -0.50 | $595.69 | $595.19 | 0 |
| 12:01 PM | $595.69 | Up $0.06 | $595.69 | $595.61 | 0 |
| 12:00 PM | $595.63 | Up $0.20 | $595.63 | $595.43 | 0 |
| 11:59 AM | $595.43 | Up $0.01 | $595.45 | $595.42 | 0 |
| 11:58 AM | $595.42 | Down $ -0.10 | $595.59 | $595.42 | 0 |
| 11:57 AM | $595.52 | Down $ -0.09 | $595.61 | $595.52 | 0 |
| 11:56 AM | $595.61 | Up $0.06 | $595.61 | $595.51 | 0 |
| 11:55 AM | $595.55 | Down $ -0.21 | $595.74 | $595.55 | 0 |
| 11:54 AM | $595.76 | Up $0.08 | $595.76 | $595.54 | 0 |
| 11:53 AM | $595.68 | Up $0.01 | $595.68 | $595.65 | 0 |
| 11:52 AM | $595.67 | Down $ -0.04 | $595.73 | $595.63 | 0 |
| 11:51 AM | $595.71 | Up $0.06 | $595.71 | $595.68 | 0 |
| 11:50 AM | $595.65 | Down $ -0.04 | $595.69 | $595.63 | 0 |
| 11:49 AM | $595.69 | Up $0.03 | $595.69 | $595.69 | 0 |
| 11:48 AM | $595.66 | Up $0.20 | $595.78 | $595.66 | 0 |
| 11:47 AM | $595.46 | Down $ -0.27 | $595.68 | $595.46 | 0 |
| 11:46 AM | $595.73 | Up $0.08 | $595.73 | $595.63 | 0 |
| 11:45 AM | $595.65 | Up $0.15 | $595.65 | $595.52 | 0 |
| 11:44 AM | $595.50 | Down $ -0.04 | $595.57 | $595.50 | 0 |
| 11:43 AM | $595.54 | Up $0.09 | $595.58 | $595.53 | 0 |
| 11:42 AM | $595.45 | Up $0.02 | $595.45 | $595.39 | 0 |
| 11:41 AM | $595.43 | Down $ -0.10 | $595.48 | $595.43 | 0 |
| 11:40 AM | $595.53 | Up $0.02 | $595.56 | $595.51 | 0 |
| 11:39 AM | $595.51 | Down $ -0.06 | $595.57 | $595.51 | 0 |
| 11:38 AM | $595.57 | Up $0.11 | $595.58 | $595.56 | 0 |
| 11:37 AM | $595.46 | Down $ -0.07 | $595.60 | $595.43 | 0 |
| 11:36 AM | $595.53 | Down $ -0.22 | $595.72 | $595.53 | 0 |
| 11:35 AM | $595.75 | Up $0.08 | $595.75 | $595.71 | 0 |
| 11:34 AM | $595.67 | Up $0.07 | $595.67 | $595.53 | 0 |
| 11:33 AM | $595.60 | Up $0.30 | $595.60 | $595.34 | 0 |
| 11:32 AM | $595.30 | Up $0.09 | $595.30 | $595.20 | 0 |
| 11:31 AM | $595.21 | Down $ -0.01 | $595.23 | $595.21 | 0 |
| 11:30 AM | $595.22 | Up $0.10 | $595.25 | $595.11 | 0 |
| 11:29 AM | $595.12 | Down $ -0.16 | $595.28 | $595.12 | 0 |
| 11:28 AM | $595.28 | Down $ -0.17 | $595.41 | $595.28 | 0 |
| 11:27 AM | $595.45 | Up $0.23 | $595.45 | $595.32 | 0 |
| 11:26 AM | $595.22 | Down $ -0.01 | $595.26 | $595.18 | 0 |
| 11:25 AM | $595.23 | Up $0.02 | $595.25 | $595.23 | 0 |
| 11:24 AM | $595.21 | Down $ -0.22 | $595.46 | $595.21 | 0 |
| 11:23 AM | $595.43 | Up $0.08 | $595.48 | $595.43 | 0 |
| 11:22 AM | $595.35 | Up $0.11 | $595.36 | $595.35 | 0 |
| 11:21 AM | $595.24 | Up $0.03 | $595.24 | $595.20 | 0 |
| 11:20 AM | $595.21 | Up $0.10 | $595.21 | $595.08 | 0 |
| 11:19 AM | $595.11 | Up $0.17 | $595.11 | $594.97 | 0 |
| 11:18 AM | $594.94 | Down $ -0.24 | $595.08 | $594.94 | 0 |
| 11:17 AM | $595.18 | Up $0.02 | $595.20 | $595.18 | 0 |
| 11:16 AM | $595.16 | Up $0.08 | $595.16 | $595.08 | 0 |
| 11:15 AM | $595.08 | Up $0.04 | $595.08 | $595.04 | 0 |
| 11:14 AM | $595.04 | Down $ -0.16 | $595.09 | $595.04 | 0 |
| 11:13 AM | $595.20 | Down $ -0.22 | $595.38 | $595.20 | 0 |
| 11:12 AM | $595.42 | Down $ -0.05 | $595.54 | $595.42 | 0 |
| 11:11 AM | $595.47 | Up $0.12 | $595.53 | $595.39 | 0 |
| 11:10 AM | $595.35 | Up $0.02 | $595.35 | $595.33 | 0 |
| 11:09 AM | $595.33 | Down $ -0.22 | $595.52 | $595.33 | 0 |
| 11:08 AM | $595.55 | Down $ -0.06 | $595.55 | $595.52 | 0 |
| 11:07 AM | $595.61 | Up $0.03 | $595.75 | $595.61 | 0 |
| 11:06 AM | $595.58 | Down $ -0.20 | $595.66 | $595.58 | 0 |
| 11:05 AM | $595.78 | Down $ -0.13 | $595.91 | $595.78 | 0 |
| 11:04 AM | $595.91 | Up $0.08 | $595.91 | $595.81 | 0 |
| 11:03 AM | $595.83 | Down $ -0.06 | $595.94 | $595.83 | 0 |
| 11:02 AM | $595.89 | Down $ -0.17 | $596.06 | $595.89 | 0 |
| 11:01 AM | $596.06 | Up $0.01 | $596.14 | $596.06 | 0 |
| 11:00 AM | $596.05 | Up $0.10 | $596.13 | $595.95 | 0 |
| 10:59 AM | $595.95 | Up $0.13 | $595.95 | $595.82 | 0 |
| 10:58 AM | $595.82 | Up $0.00 | $595.82 | $595.72 | 0 |
| 10:57 AM | $595.82 | Down $ -0.11 | $595.87 | $595.82 | 0 |
| 10:56 AM | $595.93 | Up $0.04 | $596.03 | $595.85 | 0 |
| 10:55 AM | $595.89 | Down $ -0.11 | $595.89 | $595.87 | 0 |
| 10:54 AM | $596.00 | Down $ -0.08 | $596.00 | $595.94 | 0 |
| 10:53 AM | $596.08 | Up $0.00 | $596.08 | $596.02 | 0 |
| 10:52 AM | $596.08 | Down $ -0.04 | $596.13 | $596.07 | 0 |
| 10:51 AM | $596.12 | Down $ -0.04 | $596.23 | $596.12 | 0 |
| 10:50 AM | $596.16 | Up $0.19 | $596.16 | $596.03 | 0 |
| 10:49 AM | $595.97 | Down $ -0.15 | $596.09 | $595.94 | 0 |
| 10:48 AM | $596.12 | Down $ -0.18 | $596.30 | $596.12 | 0 |
| 10:47 AM | $596.30 | Down $ -0.07 | $596.40 | $596.30 | 0 |
| 10:46 AM | $596.37 | Down $ -0.07 | $596.43 | $596.37 | 0 |
| 10:45 AM | $596.44 | Down $ -0.51 | $596.95 | $596.44 | 0 |
| 10:44 AM | $596.95 | Up $0.15 | $596.95 | $596.82 | 0 |
| 10:43 AM | $596.80 | Down $ -0.06 | $596.89 | $596.76 | 0 |
| 10:42 AM | $596.86 | Up $0.13 | $596.86 | $596.75 | 0 |
| 10:41 AM | $596.73 | Down $ -0.02 | $596.75 | $596.68 | 0 |
| 10:40 AM | $596.75 | Up $0.20 | $596.75 | $596.43 | 0 |
| 10:39 AM | $596.55 | Down $ -0.15 | $596.70 | $596.55 | 0 |
| 10:38 AM | $596.70 | Down $ -0.16 | $596.81 | $596.62 | 0 |
| 10:37 AM | $596.86 | Down $ -0.32 | $597.08 | $596.86 | 0 |
| 10:36 AM | $597.18 | Up $0.07 | $597.23 | $597.09 | 0 |
| 10:35 AM | $597.11 | Down $ -0.46 | $597.59 | $597.11 | 0 |
| 10:34 AM | $597.57 | Up $0.12 | $597.57 | $597.47 | 0 |
| 10:33 AM | $597.45 | Down $ -0.03 | $597.46 | $597.45 | 0 |
| 10:32 AM | $597.48 | Up $0.26 | $597.48 | $597.26 | 0 |
| 10:31 AM | $597.22 | Down $ -0.09 | $597.22 | $597.17 | 0 |
| 10:30 AM | $597.31 | Down $ -0.15 | $597.40 | $597.31 | 0 |
| 10:29 AM | $597.46 | Down $ -0.21 | $597.78 | $597.46 | 0 |
| 10:28 AM | $597.67 | Down $ -0.20 | $597.83 | $597.67 | 0 |
| 10:27 AM | $597.87 | Up $0.17 | $597.90 | $597.87 | 0 |
| 10:26 AM | $597.70 | Up $0.04 | $597.70 | $597.53 | 0 |
| 10:25 AM | $597.66 | Down $ -0.06 | $597.72 | $597.66 | 0 |
| 10:24 AM | $597.72 | Up $0.45 | $597.72 | $597.61 | 0 |
| 10:23 AM | $597.27 | Down $ -0.42 | $597.66 | $597.27 | 0 |
| 10:22 AM | $597.69 | Down $ -0.45 | $597.74 | $597.69 | 0 |
| 10:21 AM | $598.14 | Down $ -0.24 | $598.38 | $598.14 | 0 |
| 10:20 AM | $598.38 | Up $0.00 | $598.41 | $598.35 | 0 |
| 10:19 AM | $598.38 | Down $ -0.06 | $598.47 | $598.38 | 0 |
| 10:18 AM | $598.44 | Down $ -0.35 | $598.74 | $598.44 | 0 |
| 10:17 AM | $598.79 | Down $ -0.06 | $598.88 | $598.72 | 0 |
| 10:16 AM | $598.85 | Up $0.09 | $598.85 | $598.65 | 0 |
| 10:15 AM | $598.76 | Up $0.04 | $598.76 | $598.70 | 0 |
| 10:14 AM | $598.72 | Down $ -0.04 | $598.89 | $598.72 | 0 |
| 10:13 AM | $598.76 | Down $ -0.03 | $598.80 | $598.72 | 0 |
| 10:12 AM | $598.79 | Down $ -0.16 | $598.92 | $598.79 | 0 |
| 10:11 AM | $598.95 | Down $ -0.10 | $598.95 | $598.87 | 0 |
| 10:10 AM | $599.05 | Up $0.02 | $599.15 | $598.96 | 0 |
| 10:09 AM | $599.03 | Up $0.01 | $599.09 | $598.98 | 0 |
| 10:08 AM | $599.02 | Down $ -0.05 | $599.05 | $598.88 | 0 |
| 10:07 AM | $599.07 | Up $0.00 | $599.25 | $599.07 | 0 |
| 10:06 AM | $599.07 | Down $ -0.21 | $599.35 | $599.07 | 0 |
| 10:05 AM | $599.28 | Up $0.07 | $599.28 | $599.15 | 0 |
| 10:04 AM | $599.21 | Down $ -0.06 | $599.40 | $599.21 | 0 |
| 10:03 AM | $599.27 | Up $0.03 | $599.27 | $599.17 | 0 |
| 10:02 AM | $599.24 | Up $0.33 | $599.27 | $599.18 | 0 |
| 10:01 AM | $598.91 | Down $ -0.11 | $599.37 | $598.91 | 0 |
| 10:00 AM | $599.02 | Up $0.07 | $599.08 | $598.79 | 0 |
| 09:59 AM | $598.95 | Down $ -0.05 | $598.98 | $598.89 | 0 |
| 09:58 AM | $599.00 | Up $0.19 | $599.00 | $598.74 | 0 |
| 09:57 AM | $598.81 | Up $0.04 | $598.81 | $598.79 | 0 |
| 09:56 AM | $598.77 | Up $0.23 | $598.77 | $598.48 | 0 |
| 09:55 AM | $598.54 | Down $ -0.09 | $598.54 | $598.46 | 0 |
| 09:54 AM | $598.63 | Up $0.03 | $598.75 | $598.60 | 0 |
| 09:53 AM | $598.60 | Up $0.10 | $598.60 | $598.33 | 0 |
| 09:52 AM | $598.50 | Up $0.23 | $598.50 | $598.12 | 0 |
| 09:51 AM | $598.27 | Up $0.06 | $598.32 | $598.15 | 0 |
| 09:50 AM | $598.21 | Down $ -0.08 | $598.26 | $598.21 | 0 |
| 09:49 AM | $598.29 | Up $0.05 | $598.29 | $598.20 | 0 |
| 09:48 AM | $598.24 | Up $0.10 | $598.24 | $598.14 | 0 |
| 09:47 AM | $598.14 | Down $ -0.05 | $598.14 | $598.05 | 0 |
| 09:46 AM | $598.19 | Up $0.03 | $598.35 | $598.13 | 0 |
| 09:45 AM | $598.16 | Up $0.00 | $598.24 | $598.12 | 0 |
| 09:44 AM | $598.16 | Down $ -0.31 | $598.57 | $598.16 | 0 |
| 09:43 AM | $598.47 | Up $0.36 | $598.59 | $598.47 | 0 |
| 09:42 AM | $598.11 | Up $0.23 | $598.11 | $597.98 | 0 |
| 09:41 AM | $597.88 | Down $ -0.07 | $597.88 | $597.74 | 0 |
| 09:40 AM | $597.95 | Down $ -0.50 | $598.45 | $597.95 | 0 |
| 09:39 AM | $598.45 | Down $ -0.09 | $598.59 | $598.45 | 0 |
| 09:38 AM | $598.54 | Down $ -0.35 | $598.87 | $598.54 | 0 |
| 09:37 AM | $598.89 | Down $ -0.20 | $598.99 | $598.85 | 0 |
| 09:36 AM | $599.09 | Down $ -0.13 | $599.29 | $599.04 | 0 |
| 09:35 AM | $599.22 | Down $ -0.98 | $599.94 | $599.22 | 0 |
| 09:34 AM | $600.20 | Down $ -0.08 | $600.20 | $599.79 | 0 |
| 09:33 AM | $600.28 | Up $0.17 | $600.28 | $600.05 | 0 |
| 09:32 AM | $600.11 | Up $0.25 | $600.11 | $599.82 | 0 |
| 09:31 AM | $599.86 | Up $0.53 | $599.86 | $599.37 | 0 |
| 09:30 AM | $599.33 | Up $3.38 | $600.18 | $598.67 | 0 |
| Previous close | $595.95 | ||||
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