Find a quote
CDN NATURAL RES
62.70 Up 0.00 (0.00 %)
Delayed : 2026/05/29 17:40:00
- Previous close $62.70
- Opening $63.00
- Today High $63.39
- Today Low $61.74
- Price Bid $62.11
- Price Ask $62.11
- 52 Weeks High $70.99
- 52 Weeks Low $40.62
- Size Bid 1
- Size Ask 62
- Volume 30,181,799
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $62.70 | Up $0.15 | $62.70 | $62.70 | 24,820,800 |
| 03:59 PM | $62.55 | Up $0.00 | $62.59 | $62.49 | 135,100 |
| 03:58 PM | $62.55 | Up $0.05 | $62.58 | $62.51 | 76,300 |
| 03:57 PM | $62.50 | Down $ -0.08 | $62.57 | $62.50 | 63,800 |
| 03:56 PM | $62.58 | Up $0.01 | $62.58 | $62.54 | 59,100 |
| 03:55 PM | $62.57 | Up $0.03 | $62.57 | $62.50 | 99,200 |
| 03:54 PM | $62.53 | Down $ -0.05 | $62.59 | $62.53 | 83,200 |
| 03:53 PM | $62.58 | Down $ -0.04 | $62.62 | $62.55 | 104,100 |
| 03:52 PM | $62.62 | Up $0.07 | $62.63 | $62.55 | 84,900 |
| 03:51 PM | $62.55 | Up $0.05 | $62.58 | $62.51 | 108,000 |
| 03:50 PM | $62.50 | Up $0.20 | $62.52 | $62.30 | 230,200 |
| 03:49 PM | $62.30 | Down $ -0.02 | $62.32 | $62.29 | 30,300 |
| 03:48 PM | $62.32 | Up $0.03 | $62.33 | $62.29 | 28,300 |
| 03:47 PM | $62.28 | Up $0.02 | $62.32 | $62.26 | 21,200 |
| 03:46 PM | $62.26 | Up $0.08 | $62.26 | $62.17 | 26,900 |
| 03:45 PM | $62.18 | Up $0.07 | $62.20 | $62.12 | 24,000 |
| 03:44 PM | $62.11 | Up $0.03 | $62.12 | $62.08 | 18,800 |
| 03:43 PM | $62.08 | Up $0.06 | $62.08 | $62.01 | 18,200 |
| 03:42 PM | $62.02 | Up $0.02 | $62.02 | $61.99 | 13,800 |
| 03:41 PM | $62.00 | Up $0.05 | $62.00 | $61.95 | 14,300 |
| 03:40 PM | $61.95 | Up $0.00 | $62.00 | $61.94 | 49,400 |
| 03:39 PM | $61.95 | Up $0.04 | $62.00 | $61.91 | 19,000 |
| 03:38 PM | $61.91 | Up $0.06 | $61.91 | $61.84 | 21,600 |
| 03:37 PM | $61.85 | Down $ -0.05 | $61.89 | $61.84 | 24,700 |
| 03:36 PM | $61.90 | Down $0.00 | $61.91 | $61.87 | 27,000 |
| 03:35 PM | $61.90 | Up $0.00 | $61.91 | $61.87 | 25,200 |
| 03:34 PM | $61.90 | Up $0.01 | $61.91 | $61.88 | 37,300 |
| 03:33 PM | $61.89 | Down $ -0.02 | $61.91 | $61.89 | 14,500 |
| 03:32 PM | $61.91 | Up $0.00 | $61.92 | $61.91 | 5,600 |
| 03:31 PM | $61.91 | Down $ -0.02 | $61.93 | $61.91 | 5,500 |
| 03:30 PM | $61.93 | Up $0.01 | $61.93 | $61.91 | 27,200 |
| 03:29 PM | $61.92 | Up $0.00 | $61.92 | $61.91 | 13,200 |
| 03:28 PM | $61.92 | Down $ -0.01 | $61.94 | $61.91 | 11,100 |
| 03:27 PM | $61.92 | Up $0.00 | $61.94 | $61.91 | 9,500 |
| 03:26 PM | $61.92 | Down $ -0.15 | $62.06 | $61.90 | 36,900 |
| 03:25 PM | $62.07 | Up $0.02 | $62.07 | $62.03 | 11,500 |
| 03:24 PM | $62.05 | Up $0.07 | $62.05 | $61.98 | 10,500 |
| 03:23 PM | $61.98 | Up $0.00 | $61.99 | $61.98 | 4,200 |
| 03:22 PM | $61.98 | Down $ -0.01 | $61.99 | $61.98 | 1,800 |
| 03:21 PM | $61.99 | Up $0.02 | $61.99 | $61.96 | 4,700 |
| 03:20 PM | $61.97 | Up $0.01 | $61.98 | $61.93 | 23,800 |
| 03:19 PM | $61.96 | Up $0.05 | $61.97 | $61.88 | 46,300 |
| 03:18 PM | $61.91 | Up $0.00 | $61.91 | $61.89 | 19,600 |
| 03:17 PM | $61.91 | Up $0.01 | $61.91 | $61.90 | 50,800 |
| 03:16 PM | $61.90 | Down $ -0.01 | $61.91 | $61.90 | 49,400 |
| 03:15 PM | $61.91 | Down $ -0.01 | $61.92 | $61.91 | 4,600 |
| 03:14 PM | $61.92 | Down $ -0.01 | $61.94 | $61.92 | 28,500 |
| 03:13 PM | $61.93 | Down $ -0.01 | $61.95 | $61.93 | 8,200 |
| 03:12 PM | $61.94 | Down $ -0.02 | $61.96 | $61.94 | 5,100 |
| 03:11 PM | $61.96 | Down $ -0.03 | $61.99 | $61.94 | 41,400 |
| 03:10 PM | $61.99 | Down $ -0.01 | $61.99 | $61.97 | 21,700 |
| 03:09 PM | $62.00 | Down $ -0.04 | $62.02 | $61.99 | 10,300 |
| 03:08 PM | $62.03 | Down $ -0.07 | $62.10 | $62.03 | 9,000 |
| 03:07 PM | $62.10 | Up $0.02 | $62.13 | $62.08 | 15,300 |
| 03:06 PM | $62.08 | Down $ -0.01 | $62.08 | $62.08 | 200 |
| 03:05 PM | $62.09 | Up $0.04 | $62.09 | $62.05 | 8,700 |
| 03:04 PM | $62.05 | Up $0.02 | $62.06 | $62.03 | 17,400 |
| 03:03 PM | $62.03 | Down $ -0.01 | $62.04 | $62.03 | 2,200 |
| 03:02 PM | $62.04 | Down $ -0.01 | $62.05 | $62.03 | 23,900 |
| 03:01 PM | $62.05 | Up $0.00 | $62.05 | $62.04 | 10,200 |
| 03:00 PM | $62.05 | Up $0.02 | $62.05 | $62.03 | 19,200 |
| 02:59 PM | $62.03 | Down $ -0.01 | $62.04 | $62.03 | 2,800 |
| 02:58 PM | $62.04 | Down $ -0.04 | $62.07 | $62.04 | 26,600 |
| 02:57 PM | $62.08 | Down $ -0.01 | $62.09 | $62.08 | 2,600 |
| 02:56 PM | $62.09 | Down $ -0.07 | $62.15 | $62.08 | 13,800 |
| 02:55 PM | $62.16 | Up $0.03 | $62.16 | $62.12 | 18,200 |
| 02:54 PM | $62.13 | Up $0.00 | $62.14 | $62.13 | 11,500 |
| 02:53 PM | $62.13 | Up $0.03 | $62.14 | $62.11 | 4,200 |
| 02:52 PM | $62.11 | Up $0.02 | $62.11 | $62.08 | 4,300 |
| 02:51 PM | $62.08 | Up $0.02 | $62.10 | $62.07 | 12,400 |
| 02:50 PM | $62.06 | Down $ -0.03 | $62.10 | $62.06 | 21,700 |
| 02:49 PM | $62.09 | Down $ -0.02 | $62.11 | $62.09 | 8,100 |
| 02:48 PM | $62.12 | Down $ -0.03 | $62.15 | $62.11 | 13,000 |
| 02:47 PM | $62.15 | Down $ -0.03 | $62.18 | $62.14 | 26,400 |
| 02:46 PM | $62.18 | Up $0.01 | $62.21 | $62.17 | 8,300 |
| 02:45 PM | $62.17 | Up $0.08 | $62.19 | $62.09 | 39,700 |
| 02:44 PM | $62.09 | Up $0.00 | $62.10 | $62.08 | 13,200 |
| 02:43 PM | $62.09 | Down $ -0.01 | $62.11 | $62.09 | 2,400 |
| 02:42 PM | $62.11 | Down $ -0.02 | $62.13 | $62.10 | 7,700 |
| 02:41 PM | $62.12 | Down $ -0.03 | $62.15 | $62.12 | 8,900 |
| 02:40 PM | $62.15 | Up $0.02 | $62.16 | $62.14 | 9,500 |
| 02:39 PM | $62.13 | Up $0.05 | $62.14 | $62.09 | 3,400 |
| 02:38 PM | $62.08 | Down $ -0.04 | $62.12 | $62.08 | 17,200 |
| 02:37 PM | $62.12 | Down $ -0.05 | $62.16 | $62.12 | 9,100 |
| 02:36 PM | $62.17 | Down $ -0.08 | $62.25 | $62.17 | 18,900 |
| 02:35 PM | $62.25 | Up $0.03 | $62.25 | $62.22 | 2,400 |
| 02:34 PM | $62.22 | Up $0.05 | $62.23 | $62.18 | 9,100 |
| 02:33 PM | $62.17 | Up $0.02 | $62.20 | $62.16 | 6,800 |
| 02:32 PM | $62.15 | Up $0.01 | $62.17 | $62.13 | 6,000 |
| 02:31 PM | $62.14 | Up $0.01 | $62.14 | $62.10 | 8,900 |
| 02:30 PM | $62.13 | Down $ -0.02 | $62.14 | $62.13 | 1,300 |
| 02:29 PM | $62.15 | Down $ -0.05 | $62.21 | $62.15 | 10,000 |
| 02:28 PM | $62.21 | Up $0.01 | $62.21 | $62.19 | 2,200 |
| 02:27 PM | $62.20 | Down $ -0.01 | $62.21 | $62.19 | 4,700 |
| 02:26 PM | $62.20 | Up $0.00 | $62.21 | $62.20 | 3,000 |
| 02:25 PM | $62.20 | Up $0.00 | $62.21 | $62.19 | 1,600 |
| 02:24 PM | $62.20 | Down $ -0.02 | $62.22 | $62.20 | 4,300 |
| 02:23 PM | $62.22 | Up $0.03 | $62.22 | $62.19 | 4,600 |
| 02:22 PM | $62.19 | Up $0.02 | $62.20 | $62.18 | 3,300 |
| 02:21 PM | $62.18 | Down $ -0.02 | $62.19 | $62.18 | 1,900 |
| 02:20 PM | $62.19 | Up $0.01 | $62.20 | $62.18 | 2,300 |
| 02:19 PM | $62.18 | Down $ -0.04 | $62.22 | $62.17 | 6,800 |
| 02:18 PM | $62.22 | Down $ -0.03 | $62.27 | $62.22 | 7,000 |
| 02:17 PM | $62.25 | Up $0.03 | $62.26 | $62.22 | 6,000 |
| 02:16 PM | $62.22 | Up $0.05 | $62.22 | $62.18 | 3,000 |
| 02:15 PM | $62.17 | Down $ -0.03 | $62.19 | $62.16 | 3,600 |
| 02:14 PM | $62.20 | Up $0.01 | $62.21 | $62.19 | 3,000 |
| 02:13 PM | $62.19 | Down $ -0.02 | $62.22 | $62.19 | 4,900 |
| 02:12 PM | $62.21 | Down $ -0.02 | $62.24 | $62.21 | 2,900 |
| 02:11 PM | $62.23 | Up $0.01 | $62.23 | $62.21 | 6,500 |
| 02:10 PM | $62.22 | Up $0.00 | $62.22 | $62.22 | 3,800 |
| 02:09 PM | $62.22 | Up $0.03 | $62.22 | $62.20 | 1,800 |
| 02:08 PM | $62.19 | Up $0.04 | $62.21 | $62.15 | 10,000 |
| 02:07 PM | $62.15 | Down $ -0.02 | $62.18 | $62.15 | 2,100 |
| 02:06 PM | $62.17 | Down $ -0.03 | $62.20 | $62.16 | 5,300 |
| 02:05 PM | $62.20 | Up $0.00 | $62.21 | $62.20 | 1,700 |
| 02:04 PM | $62.20 | Up $0.00 | $62.21 | $62.20 | 1,900 |
| 02:03 PM | $62.20 | Up $0.04 | $62.20 | $62.14 | 8,300 |
| 02:02 PM | $62.17 | Down $ -0.01 | $62.19 | $62.16 | 2,100 |
| 02:01 PM | $62.17 | Up $0.00 | $62.18 | $62.16 | 5,000 |
| 02:00 PM | $62.17 | Up $0.01 | $62.17 | $62.14 | 3,900 |
| 01:59 PM | $62.16 | Down $ -0.03 | $62.22 | $62.16 | 8,500 |
| 01:58 PM | $62.19 | Up $0.04 | $62.19 | $62.15 | 5,800 |
| 01:57 PM | $62.15 | Up $0.01 | $62.16 | $62.15 | 2,200 |
| 01:56 PM | $62.14 | Up $0.02 | $62.14 | $62.11 | 2,900 |
| 01:55 PM | $62.12 | Down $ -0.02 | $62.16 | $62.12 | 7,500 |
| 01:54 PM | $62.14 | Up $0.02 | $62.14 | $62.12 | 3,900 |
| 01:53 PM | $62.12 | Up $0.00 | $62.13 | $62.12 | 2,100 |
| 01:52 PM | $62.12 | Down $ -0.05 | $62.18 | $62.12 | 4,400 |
| 01:51 PM | $62.17 | Down $ -0.06 | $62.25 | $62.16 | 16,500 |
| 01:50 PM | $62.23 | Down $ -0.01 | $62.24 | $62.22 | 34,200 |
| 01:49 PM | $62.24 | Down $ -0.02 | $62.25 | $62.24 | 4,500 |
| 01:48 PM | $62.26 | Down $ -0.03 | $62.29 | $62.26 | 5,200 |
| 01:47 PM | $62.29 | Up $0.03 | $62.29 | $62.27 | 1,000 |
| 01:46 PM | $62.26 | Up $0.03 | $62.26 | $62.23 | 6,900 |
| 01:45 PM | $62.23 | Up $0.00 | $62.23 | $62.22 | 3,400 |
| 01:44 PM | $62.23 | Down $ -0.02 | $62.24 | $62.23 | 1,300 |
| 01:43 PM | $62.25 | Up $0.01 | $62.28 | $62.25 | 6,900 |
| 01:42 PM | $62.24 | Down $ -0.04 | $62.29 | $62.24 | 6,600 |
| 01:41 PM | $62.28 | Down $ -0.04 | $62.31 | $62.27 | 21,400 |
| 01:40 PM | $62.32 | Up $0.00 | $62.34 | $62.31 | 11,300 |
| 01:39 PM | $62.32 | Up $0.01 | $62.32 | $62.32 | 700 |
| 01:38 PM | $62.31 | Up $0.01 | $62.31 | $62.29 | 6,300 |
| 01:37 PM | $62.30 | Up $0.03 | $62.31 | $62.27 | 10,200 |
| 01:36 PM | $62.27 | Up $0.00 | $62.28 | $62.27 | 2,300 |
| 01:35 PM | $62.27 | Up $0.00 | $62.27 | $62.26 | 3,000 |
| 01:34 PM | $62.27 | Up $0.01 | $62.28 | $62.26 | 2,700 |
| 01:33 PM | $62.26 | Up $0.02 | $62.26 | $62.25 | 2,400 |
| 01:32 PM | $62.25 | Up $0.00 | $62.25 | $62.23 | 2,700 |
| 01:31 PM | $62.24 | Down $ -0.01 | $62.26 | $62.23 | 30,300 |
| 01:30 PM | $62.25 | Down $ -0.01 | $62.26 | $62.25 | 3,100 |
| 01:29 PM | $62.26 | Down $ -0.03 | $62.29 | $62.26 | 1,600 |
| 01:28 PM | $62.29 | Up $0.02 | $62.29 | $62.27 | 1,700 |
| 01:27 PM | $62.27 | Up $0.00 | $62.28 | $62.26 | 3,100 |
| 01:26 PM | $62.27 | Up $0.02 | $62.29 | $62.25 | 3,800 |
| 01:25 PM | $62.25 | Up $0.03 | $62.25 | $62.22 | 2,000 |
| 01:24 PM | $62.22 | Down $ -0.01 | $62.24 | $62.21 | 4,200 |
| 01:23 PM | $62.23 | Up $0.00 | $62.25 | $62.23 | 4,400 |
| 01:22 PM | $62.23 | Up $0.03 | $62.23 | $62.20 | 3,000 |
| 01:21 PM | $62.20 | Up $0.03 | $62.22 | $62.18 | 10,000 |
| 01:20 PM | $62.17 | Up $0.02 | $62.17 | $62.14 | 3,600 |
| 01:19 PM | $62.15 | Up $0.04 | $62.15 | $62.11 | 2,000 |
| 01:18 PM | $62.11 | Up $0.02 | $62.11 | $62.09 | 3,900 |
| 01:17 PM | $62.10 | Down $ -0.02 | $62.11 | $62.10 | 1,900 |
| 01:16 PM | $62.11 | Up $0.01 | $62.13 | $62.10 | 2,700 |
| 01:15 PM | $62.10 | Up $0.00 | $62.11 | $62.09 | 2,400 |
| 01:14 PM | $62.10 | Up $0.03 | $62.10 | $62.08 | 4,400 |
| 01:13 PM | $62.07 | Up $0.00 | $62.07 | $62.06 | 2,700 |
| 01:12 PM | $62.07 | Up $0.00 | $62.08 | $62.07 | 5,000 |
| 01:11 PM | $62.07 | Up $0.03 | $62.07 | $62.04 | 1,700 |
| 01:10 PM | $62.04 | Down $ -0.02 | $62.05 | $62.03 | 4,600 |
| 01:09 PM | $62.06 | Up $0.02 | $62.06 | $62.04 | 3,600 |
| 01:08 PM | $62.04 | Up $0.01 | $62.04 | $62.04 | 600 |
| 01:07 PM | $62.03 | Down $ -0.01 | $62.04 | $62.03 | 2,600 |
| 01:06 PM | $62.04 | Up $0.01 | $62.04 | $62.02 | 5,200 |
| 01:05 PM | $62.03 | Up $0.01 | $62.03 | $62.01 | 2,500 |
| 01:04 PM | $62.02 | Up $0.01 | $62.03 | $62.00 | 6,300 |
| 01:03 PM | $62.01 | Down $ -0.02 | $62.02 | $62.01 | 4,500 |
| 01:02 PM | $62.03 | Up $0.00 | $62.05 | $62.02 | 1,900 |
| 01:01 PM | $62.03 | Up $0.02 | $62.05 | $62.01 | 5,300 |
| 01:00 PM | $62.01 | Up $0.01 | $62.01 | $61.99 | 4,000 |
| 12:59 PM | $62.00 | Down $ -0.01 | $62.01 | $61.99 | 3,500 |
| 12:58 PM | $62.01 | Down $ -0.02 | $62.03 | $62.00 | 2,400 |
| 12:57 PM | $62.03 | Down $ -0.01 | $62.04 | $62.02 | 3,200 |
| 12:56 PM | $62.04 | Up $0.01 | $62.05 | $62.04 | 2,000 |
| 12:55 PM | $62.03 | Up $0.04 | $62.03 | $61.99 | 3,100 |
| 12:54 PM | $61.99 | Down $ -0.02 | $62.02 | $61.99 | 6,000 |
| 12:53 PM | $62.01 | Down $ -0.02 | $62.03 | $62.01 | 3,200 |
| 12:52 PM | $62.03 | Up $0.01 | $62.05 | $62.03 | 10,300 |
| 12:51 PM | $62.02 | Up $0.00 | $62.02 | $62.00 | 4,000 |
| 12:50 PM | $62.02 | Up $0.04 | $62.02 | $61.98 | 3,100 |
| 12:49 PM | $61.98 | Up $0.00 | $61.98 | $61.97 | 5,300 |
| 12:48 PM | $61.98 | Down $ -0.04 | $62.02 | $61.97 | 3,900 |
| 12:47 PM | $62.02 | Down $ -0.01 | $62.02 | $62.00 | 5,900 |
| 12:46 PM | $62.03 | Up $0.03 | $62.03 | $62.01 | 3,500 |
| 12:45 PM | $62.00 | Down $ -0.01 | $62.02 | $61.98 | 4,000 |
| 12:44 PM | $62.01 | Down $ -0.02 | $62.05 | $61.99 | 11,500 |
| 12:43 PM | $62.03 | Up $0.02 | $62.03 | $62.00 | 2,800 |
| 12:42 PM | $62.01 | Up $0.06 | $62.01 | $61.95 | 6,100 |
| 12:41 PM | $61.95 | Up $0.02 | $61.96 | $61.92 | 3,300 |
| 12:40 PM | $61.93 | Down $ -0.01 | $61.94 | $61.91 | 9,900 |
| 12:39 PM | $61.94 | Down $ -0.02 | $61.96 | $61.92 | 6,500 |
| 12:38 PM | $61.96 | Down $ -0.03 | $62.00 | $61.96 | 3,200 |
| 12:37 PM | $61.99 | Down $ -0.03 | $62.04 | $61.99 | 6,500 |
| 12:36 PM | $62.02 | Up $0.01 | $62.02 | $61.99 | 4,900 |
| 12:35 PM | $62.01 | Up $0.02 | $62.01 | $61.99 | 7,900 |
| 12:34 PM | $61.99 | Down $ -0.02 | $61.99 | $61.96 | 17,200 |
| 12:33 PM | $62.01 | Down $ -0.08 | $62.09 | $62.00 | 22,600 |
| 12:32 PM | $62.09 | Up $0.05 | $62.10 | $62.02 | 22,400 |
| 12:31 PM | $62.04 | Down $ -0.06 | $62.11 | $62.03 | 31,500 |
| 12:30 PM | $62.10 | Up $0.11 | $62.10 | $61.99 | 16,100 |
| 12:29 PM | $61.99 | Up $0.01 | $62.00 | $61.98 | 4,800 |
| 12:28 PM | $61.98 | Down $ -0.01 | $61.99 | $61.96 | 5,500 |
| 12:27 PM | $61.99 | Down $ -0.01 | $62.01 | $61.98 | 3,500 |
| 12:26 PM | $62.00 | Down $ -0.02 | $62.04 | $62.00 | 1,500 |
| 12:25 PM | $62.02 | Up $0.02 | $62.02 | $62.00 | 4,100 |
| 12:24 PM | $62.00 | Down $ -0.01 | $62.02 | $62.00 | 8,800 |
| 12:23 PM | $62.01 | Down $ -0.01 | $62.02 | $62.01 | 5,600 |
| 12:22 PM | $62.02 | Down $ -0.05 | $62.07 | $62.02 | 3,500 |
| 12:21 PM | $62.07 | Down $ -0.04 | $62.11 | $62.07 | 2,400 |
| 12:20 PM | $62.11 | Up $0.00 | $62.12 | $62.08 | 8,000 |
| 12:19 PM | $62.11 | Down $ -0.03 | $62.15 | $62.10 | 6,500 |
| 12:18 PM | $62.14 | Up $0.05 | $62.14 | $62.09 | 4,000 |
| 12:17 PM | $62.09 | Down $ -0.03 | $62.12 | $62.09 | 8,100 |
| 12:16 PM | $62.12 | Down $ -0.01 | $62.12 | $62.09 | 7,500 |
| 12:15 PM | $62.13 | Up $0.00 | $62.13 | $62.11 | 6,900 |
| 12:14 PM | $62.13 | Down $ -0.01 | $62.14 | $62.12 | 6,300 |
| 12:13 PM | $62.14 | Down $ -0.01 | $62.19 | $62.14 | 8,000 |
| 12:12 PM | $62.15 | Down $ -0.07 | $62.20 | $62.15 | 7,100 |
| 12:11 PM | $62.22 | Down $ -0.03 | $62.24 | $62.20 | 4,300 |
| 12:10 PM | $62.25 | Down $ -0.02 | $62.27 | $62.24 | 5,800 |
| 12:09 PM | $62.27 | Up $0.00 | $62.29 | $62.25 | 13,300 |
| 12:08 PM | $62.27 | Down $ -0.07 | $62.34 | $62.27 | 3,100 |
| 12:07 PM | $62.34 | Down $ -0.03 | $62.36 | $62.33 | 6,800 |
| 12:06 PM | $62.37 | Up $0.00 | $62.39 | $62.36 | 8,100 |
| 12:05 PM | $62.37 | Down $ -0.08 | $62.48 | $62.33 | 52,100 |
| 12:04 PM | $62.45 | Up $0.01 | $62.45 | $62.45 | 2,400 |
| 12:03 PM | $62.44 | Up $0.02 | $62.45 | $62.41 | 3,700 |
| 12:02 PM | $62.42 | Up $0.02 | $62.42 | $62.39 | 7,300 |
| 12:01 PM | $62.40 | Down $ -0.03 | $62.43 | $62.40 | 4,500 |
| 12:00 PM | $62.43 | Up $0.03 | $62.43 | $62.40 | 6,300 |
| 11:59 AM | $62.40 | Down $ -0.01 | $62.41 | $62.40 | 1,000 |
| 11:58 AM | $62.41 | Up $0.00 | $62.42 | $62.40 | 5,000 |
| 11:57 AM | $62.41 | Up $0.02 | $62.41 | $62.39 | 3,100 |
| 11:56 AM | $62.39 | Up $0.02 | $62.40 | $62.38 | 4,000 |
| 11:55 AM | $62.37 | Down $ -0.03 | $62.40 | $62.37 | 3,300 |
| 11:54 AM | $62.40 | Up $0.00 | $62.40 | $62.37 | 6,700 |
| 11:53 AM | $62.40 | Up $0.00 | $62.43 | $62.40 | 5,300 |
| 11:52 AM | $62.40 | Up $0.02 | $62.40 | $62.38 | 5,300 |
| 11:51 AM | $62.38 | Down $ -0.01 | $62.40 | $62.36 | 6,700 |
| 11:50 AM | $62.39 | Up $0.03 | $62.40 | $62.35 | 5,400 |
| 11:49 AM | $62.36 | Up $0.05 | $62.37 | $62.32 | 3,400 |
| 11:48 AM | $62.31 | Up $0.01 | $62.31 | $62.28 | 5,600 |
| 11:47 AM | $62.30 | Up $0.02 | $62.31 | $62.28 | 3,900 |
| 11:46 AM | $62.28 | Up $0.06 | $62.28 | $62.20 | 9,000 |
| 11:45 AM | $62.22 | Up $0.04 | $62.24 | $62.17 | 10,400 |
| 11:44 AM | $62.18 | Down $ -0.05 | $62.24 | $62.15 | 18,600 |
| 11:43 AM | $62.23 | Up $0.05 | $62.23 | $62.20 | 3,800 |
| 11:42 AM | $62.18 | Up $0.01 | $62.21 | $62.17 | 8,200 |
| 11:41 AM | $62.17 | Up $0.06 | $62.17 | $62.11 | 8,800 |
| 11:40 AM | $62.11 | Up $0.03 | $62.12 | $62.08 | 3,400 |
| 11:39 AM | $62.08 | Up $0.02 | $62.08 | $62.04 | 13,500 |
| 11:38 AM | $62.06 | Up $0.03 | $62.07 | $62.04 | 8,200 |
| 11:37 AM | $62.03 | Up $0.12 | $62.03 | $61.89 | 10,800 |
| 11:36 AM | $61.91 | Up $0.05 | $61.93 | $61.85 | 8,000 |
| 11:35 AM | $61.86 | Up $0.01 | $61.88 | $61.83 | 7,500 |
| 11:34 AM | $61.84 | Up $0.01 | $61.84 | $61.81 | 10,800 |
| 11:33 AM | $61.83 | Up $0.01 | $61.84 | $61.82 | 4,600 |
| 11:32 AM | $61.82 | Down $ -0.01 | $61.85 | $61.80 | 9,300 |
| 11:31 AM | $61.83 | Down $ -0.06 | $61.89 | $61.83 | 13,300 |
| 11:30 AM | $61.89 | Down $ -0.01 | $61.91 | $61.86 | 8,400 |
| 11:29 AM | $61.90 | Up $0.01 | $61.91 | $61.85 | 12,600 |
| 11:28 AM | $61.89 | Up $0.03 | $61.91 | $61.85 | 12,200 |
| 11:27 AM | $61.86 | Down $ -0.05 | $61.93 | $61.86 | 17,300 |
| 11:26 AM | $61.91 | Down $ -0.06 | $61.99 | $61.91 | 10,900 |
| 11:25 AM | $61.97 | Up $0.01 | $62.02 | $61.97 | 10,800 |
| 11:24 AM | $61.96 | Up $0.04 | $61.99 | $61.92 | 8,800 |
| 11:23 AM | $61.92 | Down $ -0.07 | $62.00 | $61.90 | 11,300 |
| 11:22 AM | $61.99 | Down $ -0.03 | $62.01 | $61.98 | 12,200 |
| 11:21 AM | $62.02 | Down $ -0.01 | $62.04 | $62.01 | 12,900 |
| 11:20 AM | $62.03 | Up $0.07 | $62.03 | $61.96 | 17,900 |
| 11:19 AM | $61.96 | Up $0.01 | $61.98 | $61.93 | 11,800 |
| 11:18 AM | $61.95 | Up $0.07 | $61.95 | $61.87 | 9,800 |
| 11:17 AM | $61.88 | Up $0.01 | $61.90 | $61.85 | 9,000 |
| 11:16 AM | $61.87 | Up $0.08 | $61.88 | $61.79 | 12,800 |
| 11:15 AM | $61.79 | Up $0.05 | $61.79 | $61.75 | 7,600 |
| 11:14 AM | $61.74 | Down $ -0.08 | $61.82 | $61.74 | 20,600 |
| 11:13 AM | $61.82 | Down $ -0.01 | $61.89 | $61.81 | 11,000 |
| 11:12 AM | $61.83 | Down $ -0.06 | $61.88 | $61.82 | 8,500 |
| 11:11 AM | $61.89 | Down $ -0.08 | $61.97 | $61.85 | 20,800 |
| 11:10 AM | $61.97 | Up $0.01 | $61.99 | $61.94 | 6,700 |
| 11:09 AM | $61.96 | Down $ -0.01 | $61.98 | $61.94 | 13,000 |
| 11:08 AM | $61.97 | Down $ -0.13 | $62.11 | $61.96 | 35,900 |
| 11:07 AM | $62.10 | Down $ -0.04 | $62.13 | $62.07 | 18,900 |
| 11:06 AM | $62.14 | Down $ -0.08 | $62.22 | $62.14 | 7,100 |
| 11:05 AM | $62.22 | Down $ -0.02 | $62.25 | $62.22 | 7,900 |
| 11:04 AM | $62.24 | Up $0.02 | $62.24 | $62.22 | 7,900 |
| 11:03 AM | $62.22 | Down $ -0.05 | $62.27 | $62.22 | 13,800 |
| 11:02 AM | $62.27 | Up $0.02 | $62.30 | $62.25 | 6,600 |
| 11:01 AM | $62.25 | Down $ -0.05 | $62.33 | $62.23 | 13,800 |
| 11:00 AM | $62.30 | Up $0.00 | $62.30 | $62.28 | 8,100 |
| 10:59 AM | $62.30 | Down $ -0.04 | $62.33 | $62.29 | 14,300 |
| 10:58 AM | $62.34 | Up $0.11 | $62.34 | $62.24 | 5,700 |
| 10:57 AM | $62.23 | Up $0.07 | $62.26 | $62.13 | 11,400 |
| 10:56 AM | $62.16 | Down $ -0.09 | $62.25 | $62.12 | 22,300 |
| 10:55 AM | $62.25 | Down $ -0.11 | $62.40 | $62.25 | 8,400 |
| 10:54 AM | $62.36 | Up $0.06 | $62.36 | $62.22 | 31,100 |
| 10:53 AM | $62.30 | Down $ -0.15 | $62.44 | $62.30 | 24,900 |
| 10:52 AM | $62.45 | Down $ -0.17 | $62.61 | $62.44 | 32,000 |
| 10:51 AM | $62.62 | Down $ -0.11 | $62.76 | $62.53 | 76,400 |
| 10:50 AM | $62.73 | Up $0.00 | $62.75 | $62.73 | 4,500 |
| 10:49 AM | $62.73 | Down $ -0.02 | $62.76 | $62.73 | 5,600 |
| 10:48 AM | $62.75 | Down $ -0.01 | $62.76 | $62.75 | 2,800 |
| 10:47 AM | $62.76 | Down $ -0.06 | $62.82 | $62.76 | 4,900 |
| 10:46 AM | $62.82 | Down $ -0.04 | $62.91 | $62.82 | 8,100 |
| 10:45 AM | $62.86 | Up $0.03 | $62.87 | $62.83 | 6,800 |
| 10:44 AM | $62.83 | Up $0.08 | $62.83 | $62.75 | 20,400 |
| 10:43 AM | $62.75 | Up $0.03 | $62.75 | $62.73 | 5,500 |
| 10:42 AM | $62.72 | Up $0.05 | $62.72 | $62.68 | 4,900 |
| 10:41 AM | $62.67 | Down $ -0.05 | $62.72 | $62.66 | 11,500 |
| 10:40 AM | $62.72 | Down $ -0.02 | $62.75 | $62.71 | 4,100 |
| 10:39 AM | $62.74 | Up $0.02 | $62.75 | $62.71 | 10,300 |
| 10:38 AM | $62.72 | Up $0.00 | $62.77 | $62.72 | 7,200 |
| 10:37 AM | $62.72 | Up $0.00 | $62.72 | $62.71 | 4,500 |
| 10:36 AM | $62.72 | Down $ -0.04 | $62.79 | $62.72 | 14,700 |
| 10:35 AM | $62.76 | Up $0.00 | $62.77 | $62.75 | 5,300 |
| 10:34 AM | $62.76 | Up $0.02 | $62.77 | $62.74 | 8,600 |
| 10:33 AM | $62.74 | Up $0.02 | $62.74 | $62.72 | 6,200 |
| 10:32 AM | $62.72 | Down $ -0.01 | $62.75 | $62.71 | 8,700 |
| 10:31 AM | $62.73 | Down $ -0.08 | $62.80 | $62.73 | 35,100 |
| 10:30 AM | $62.81 | Down $ -0.04 | $62.84 | $62.80 | 8,500 |
| 10:29 AM | $62.85 | Up $0.01 | $62.86 | $62.84 | 6,000 |
| 10:28 AM | $62.84 | Up $0.02 | $62.85 | $62.81 | 5,300 |
| 10:27 AM | $62.82 | Down $ -0.02 | $62.86 | $62.81 | 12,000 |
| 10:26 AM | $62.84 | Up $0.01 | $62.88 | $62.82 | 9,600 |
| 10:25 AM | $62.83 | Up $0.00 | $62.84 | $62.78 | 23,600 |
| 10:24 AM | $62.83 | Up $0.05 | $62.83 | $62.78 | 10,700 |
| 10:23 AM | $62.78 | Down $ -0.03 | $62.82 | $62.77 | 15,700 |
| 10:22 AM | $62.81 | Down $ -0.02 | $62.85 | $62.80 | 10,000 |
| 10:21 AM | $62.84 | Up $0.02 | $62.85 | $62.82 | 12,100 |
| 10:20 AM | $62.81 | Up $0.00 | $62.84 | $62.81 | 7,900 |
| 10:19 AM | $62.81 | Down $ -0.03 | $62.84 | $62.79 | 10,400 |
| 10:18 AM | $62.84 | Down $ -0.06 | $62.89 | $62.84 | 6,700 |
| 10:17 AM | $62.90 | Down $ -0.08 | $62.97 | $62.90 | 26,700 |
| 10:16 AM | $62.98 | Up $0.03 | $63.00 | $62.93 | 8,600 |
| 10:15 AM | $62.95 | Up $0.04 | $62.95 | $62.92 | 10,400 |
| 10:14 AM | $62.91 | Down $ -0.05 | $62.95 | $62.90 | 15,300 |
| 10:13 AM | $62.96 | Up $0.04 | $62.97 | $62.90 | 6,200 |
| 10:12 AM | $62.92 | Down $ -0.08 | $62.99 | $62.92 | 8,700 |
| 10:11 AM | $63.00 | Down $ -0.02 | $63.02 | $63.00 | 6,700 |
| 10:10 AM | $63.02 | Up $0.03 | $63.02 | $63.00 | 9,800 |
| 10:09 AM | $63.00 | Up $0.04 | $63.00 | $62.94 | 5,800 |
| 10:08 AM | $62.95 | Up $0.02 | $62.97 | $62.93 | 5,300 |
| 10:07 AM | $62.93 | Up $0.02 | $62.93 | $62.88 | 7,100 |
| 10:06 AM | $62.91 | Down $ -0.05 | $62.98 | $62.90 | 9,700 |
| 10:05 AM | $62.96 | Up $0.01 | $62.97 | $62.95 | 3,200 |
| 10:04 AM | $62.95 | Up $0.05 | $62.96 | $62.89 | 6,100 |
| 10:03 AM | $62.90 | Down $ -0.02 | $62.93 | $62.88 | 6,800 |
| 10:02 AM | $62.92 | Up $0.01 | $62.93 | $62.84 | 10,500 |
| 10:01 AM | $62.91 | Up $0.06 | $62.95 | $62.85 | 13,800 |
| 10:00 AM | $62.85 | Up $0.06 | $62.85 | $62.78 | 20,500 |
| 09:59 AM | $62.79 | Down $ -0.07 | $62.86 | $62.79 | 10,200 |
| 09:58 AM | $62.86 | Up $0.02 | $62.89 | $62.84 | 7,800 |
| 09:57 AM | $62.84 | Down $ -0.05 | $62.88 | $62.84 | 9,100 |
| 09:56 AM | $62.89 | Down $ -0.03 | $62.93 | $62.86 | 25,900 |
| 09:55 AM | $62.92 | Down $ -0.07 | $63.00 | $62.92 | 9,800 |
| 09:54 AM | $62.99 | Down $ -0.03 | $63.03 | $62.98 | 5,400 |
| 09:53 AM | $63.02 | Up $0.01 | $63.03 | $63.00 | 4,600 |
| 09:52 AM | $63.01 | Down $ -0.01 | $63.05 | $63.01 | 7,400 |
| 09:51 AM | $63.02 | Down $ -0.01 | $63.03 | $62.99 | 8,400 |
| 09:50 AM | $63.03 | Up $0.07 | $63.03 | $62.95 | 10,000 |
| 09:49 AM | $62.96 | Up $0.02 | $62.98 | $62.93 | 4,600 |
| 09:48 AM | $62.94 | Down $ -0.05 | $63.02 | $62.94 | 12,300 |
| 09:47 AM | $62.99 | Up $0.01 | $63.02 | $62.94 | 15,200 |
| 09:46 AM | $62.98 | Down $ -0.05 | $63.07 | $62.98 | 22,200 |
| 09:45 AM | $63.03 | Down $ -0.03 | $63.08 | $63.03 | 20,000 |
| 09:44 AM | $63.06 | Up $0.04 | $63.07 | $63.02 | 7,700 |
| 09:43 AM | $63.02 | Down $ -0.04 | $63.09 | $63.02 | 9,200 |
| 09:42 AM | $63.06 | Down $ -0.13 | $63.21 | $63.06 | 13,900 |
| 09:41 AM | $63.19 | Down $ -0.07 | $63.26 | $63.18 | 14,400 |
| 09:40 AM | $63.26 | Down $ -0.13 | $63.38 | $63.26 | 15,300 |
| 09:39 AM | $63.39 | Up $0.02 | $63.39 | $63.33 | 9,200 |
| 09:38 AM | $63.37 | Up $0.03 | $63.38 | $63.31 | 13,400 |
| 09:37 AM | $63.34 | Up $0.04 | $63.38 | $63.29 | 13,200 |
| 09:36 AM | $63.30 | Up $0.02 | $63.31 | $63.22 | 8,700 |
| 09:35 AM | $63.28 | Up $0.03 | $63.29 | $63.21 | 8,100 |
| 09:34 AM | $63.25 | Up $0.04 | $63.25 | $63.21 | 5,600 |
| 09:33 AM | $63.21 | Down $ -0.03 | $63.25 | $63.18 | 22,400 |
| 09:32 AM | $63.24 | Up $0.14 | $63.24 | $63.08 | 17,200 |
| 09:31 AM | $63.10 | Up $0.05 | $63.17 | $63.06 | 11,400 |
| 09:30 AM | $63.05 | Down $ -0.15 | $63.20 | $62.92 | 64,600 |
| Previous close | $63.20 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $62.70 | $62.40 | $62.70 | $61.84 | 28,085,600 |
| 28/05/2026 | $63.20 | $63.66 | $63.86 | $63.09 | 4,198,200 |
| 27/05/2026 | $63.32 | $63.99 | $64.02 | $63.26 | 11,570,100 |
| 26/05/2026 | $64.74 | $65.61 | $65.63 | $64.60 | 12,657,700 |
| 25/05/2026 | $64.80 | $65.12 | $65.29 | $64.47 | 1,927,000 |
| 22/05/2026 | $67.24 | $67.48 | $67.54 | $66.65 | 12,837,800 |
| 21/05/2026 | $67.17 | $68.37 | $68.37 | $66.50 | 17,161,400 |
| 20/05/2026 | $67.11 | $67.20 | $67.24 | $66.36 | 7,776,100 |
| 19/05/2026 | $67.95 | $67.25 | $68.00 | $67.20 | 8,529,200 |
| 15/05/2026 | $66.08 | $65.60 | $66.08 | $65.31 | 4,038,000 |
| 14/05/2026 | $65.30 | $65.42 | $65.71 | $65.23 | 4,144,500 |
| 13/05/2026 | $64.69 | $64.24 | $64.79 | $64.06 | 3,976,500 |
| 12/05/2026 | $64.27 | $63.12 | $64.27 | $63.12 | 4,317,500 |
| 11/05/2026 | $61.76 | $61.38 | $61.82 | $61.32 | 2,923,500 |
| 08/05/2026 | $60.89 | $61.30 | $61.44 | $60.56 | 5,378,000 |
| 07/05/2026 | $60.96 | $60.33 | $61.12 | $59.81 | 6,406,600 |
| 06/05/2026 | $62.26 | $62.38 | $62.64 | $61.92 | 5,810,700 |
| 05/05/2026 | $65.26 | $65.62 | $65.89 | $65.20 | 2,747,700 |
| 04/05/2026 | $64.75 | $64.44 | $64.94 | $64.22 | 7,035,200 |
| 01/05/2026 | $63.88 | $64.16 | $64.54 | $63.61 | 6,664,100 |
| 30/04/2026 | $64.84 | $64.52 | $65.09 | $64.52 | 5,113,200 |
| 29/04/2026 | $64.63 | $64.77 | $64.82 | $64.23 | 3,962,900 |
| 28/04/2026 | $63.44 | $63.55 | $63.81 | $63.38 | 3,758,800 |
| 27/04/2026 | $61.43 | $60.91 | $61.63 | $60.69 | 7,614,200 |
| 24/04/2026 | $60.69 | $60.80 | $60.89 | $60.47 | 7,850,300 |
| 23/04/2026 | $62.21 | $61.55 | $62.61 | $61.55 | 5,897,500 |
| 22/04/2026 | $61.11 | $61.09 | $61.25 | $60.73 | 5,030,500 |
| 21/04/2026 | $60.55 | $59.75 | $60.64 | $59.61 | 17,605,300 |
| 20/04/2026 | $59.03 | $59.20 | $59.31 | $58.79 | 11,997,700 |
| 17/04/2026 | $58.81 | $57.72 | $58.85 | $57.56 | 14,654,400 |
Graphs are not available, please refer to the detailed table