Find a quote
Canadian Natural Resources Limited
31.32 Up 0.03 (0.10 %)
Delayed : 2025/07/15 19:39:09
- Previous close $31.29
- Opening $31.69
- Today High $31.85
- Today Low $31.20
- Price Bid $31.25
- Price Ask $31.25
- 52 Weeks High $37.91
- 52 Weeks Low $24.65
- Size Bid 10
- Size Ask 8
- Volume 4,535,905
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $31.29 | Down $ -0.01 | $31.30 | $31.29 | 331,768 |
| 03:59 PM | $31.30 | Down $ -0.02 | $31.32 | $31.29 | 153,180 |
| 03:58 PM | $31.32 | Down $ -0.02 | $31.34 | $31.31 | 110,216 |
| 03:57 PM | $31.34 | Down $ -0.02 | $31.36 | $31.33 | 89,858 |
| 03:56 PM | $31.35 | Up $0.01 | $31.36 | $31.34 | 68,661 |
| 03:55 PM | $31.34 | Up $0.03 | $31.36 | $31.31 | 75,984 |
| 03:54 PM | $31.31 | Down $ -0.01 | $31.33 | $31.31 | 48,420 |
| 03:53 PM | $31.32 | Up $0.00 | $31.33 | $31.32 | 28,081 |
| 03:52 PM | $31.32 | Up $0.02 | $31.33 | $31.30 | 20,972 |
| 03:51 PM | $31.31 | Up $0.00 | $31.31 | $31.30 | 19,154 |
| 03:50 PM | $31.30 | Down $ -0.02 | $31.36 | $31.30 | 71,111 |
| 03:49 PM | $31.32 | Up $0.04 | $31.32 | $31.28 | 16,595 |
| 03:48 PM | $31.28 | Down $ -0.02 | $31.30 | $31.28 | 22,453 |
| 03:47 PM | $31.31 | Down $0.00 | $31.31 | $31.30 | 8,232 |
| 03:46 PM | $31.31 | Down $ -0.02 | $31.33 | $31.31 | 3,701 |
| 03:45 PM | $31.33 | Down $ -0.02 | $31.35 | $31.32 | 12,258 |
| 03:44 PM | $31.34 | Down $ -0.01 | $31.36 | $31.34 | 6,371 |
| 03:43 PM | $31.35 | Up $0.01 | $31.35 | $31.34 | 6,095 |
| 03:42 PM | $31.35 | Up $0.02 | $31.35 | $31.33 | 22,453 |
| 03:41 PM | $31.33 | Up $0.01 | $31.33 | $31.31 | 6,519 |
| 03:40 PM | $31.32 | Up $0.02 | $31.32 | $31.29 | 16,451 |
| 03:39 PM | $31.30 | Up $0.01 | $31.30 | $31.28 | 5,412 |
| 03:38 PM | $31.29 | Up $0.00 | $31.30 | $31.29 | 13,811 |
| 03:37 PM | $31.29 | Up $0.00 | $31.29 | $31.28 | 16,790 |
| 03:36 PM | $31.29 | Up $0.00 | $31.30 | $31.28 | 15,836 |
| 03:35 PM | $31.28 | Up $0.01 | $31.29 | $31.27 | 30,581 |
| 03:34 PM | $31.28 | Up $0.01 | $31.28 | $31.27 | 5,194 |
| 03:33 PM | $31.27 | Down $ -0.01 | $31.28 | $31.26 | 13,800 |
| 03:32 PM | $31.28 | Down $ -0.01 | $31.29 | $31.27 | 14,848 |
| 03:31 PM | $31.29 | Down $ -0.02 | $31.30 | $31.29 | 17,127 |
| 03:30 PM | $31.31 | Down $ -0.02 | $31.33 | $31.30 | 10,365 |
| 03:29 PM | $31.32 | Down $0.00 | $31.32 | $31.32 | 8,032 |
| 03:28 PM | $31.33 | Down $0.00 | $31.34 | $31.33 | 10,801 |
| 03:27 PM | $31.33 | Up $0.00 | $31.33 | $31.32 | 15,215 |
| 03:26 PM | $31.33 | Up $0.01 | $31.33 | $31.32 | 28,107 |
| 03:25 PM | $31.32 | Up $0.02 | $31.32 | $31.29 | 4,818 |
| 03:24 PM | $31.30 | Up $0.00 | $31.30 | $31.30 | 4,086 |
| 03:23 PM | $31.30 | Up $0.00 | $31.31 | $31.30 | 8,797 |
| 03:22 PM | $31.30 | Up $0.01 | $31.31 | $31.29 | 14,540 |
| 03:21 PM | $31.29 | Up $0.01 | $31.29 | $31.28 | 4,318 |
| 03:20 PM | $31.28 | Up $0.01 | $31.28 | $31.26 | 6,414 |
| 03:19 PM | $31.26 | Up $0.01 | $31.26 | $31.25 | 2,556 |
| 03:18 PM | $31.25 | Down $ -0.02 | $31.27 | $31.25 | 3,378 |
| 03:17 PM | $31.27 | Up $0.02 | $31.27 | $31.25 | 2,203 |
| 03:16 PM | $31.25 | Up $0.02 | $31.25 | $31.23 | 11,542 |
| 03:15 PM | $31.23 | Down $ -0.02 | $31.26 | $31.23 | 10,273 |
| 03:14 PM | $31.26 | Down $ -0.01 | $31.27 | $31.25 | 14,071 |
| 03:13 PM | $31.27 | Up $0.00 | $31.27 | $31.26 | 2,056 |
| 03:12 PM | $31.27 | Down $ -0.01 | $31.28 | $31.27 | 2,948 |
| 03:11 PM | $31.28 | Up $0.00 | $31.28 | $31.27 | 2,798 |
| 03:10 PM | $31.28 | Up $0.00 | $31.28 | $31.27 | 8,623 |
| 03:09 PM | $31.28 | Up $0.01 | $31.28 | $31.26 | 14,752 |
| 03:08 PM | $31.26 | Up $0.03 | $31.27 | $31.23 | 10,481 |
| 03:07 PM | $31.23 | Down $ -0.02 | $31.25 | $31.23 | 20,418 |
| 03:06 PM | $31.25 | Down $ -0.02 | $31.26 | $31.25 | 14,920 |
| 03:05 PM | $31.26 | Down $ -0.01 | $31.27 | $31.26 | 1,357 |
| 03:04 PM | $31.28 | Up $0.03 | $31.28 | $31.26 | 2,952 |
| 03:03 PM | $31.25 | Down $ -0.02 | $31.27 | $31.25 | 17,973 |
| 03:02 PM | $31.27 | Up $0.02 | $31.28 | $31.26 | 5,970 |
| 03:01 PM | $31.25 | Up $0.01 | $31.25 | $31.25 | 2,817 |
| 03:00 PM | $31.24 | Up $0.01 | $31.24 | $31.21 | 22,884 |
| 02:59 PM | $31.23 | Up $0.01 | $31.23 | $31.22 | 12,539 |
| 02:58 PM | $31.22 | Down $ -0.01 | $31.22 | $31.20 | 42,422 |
| 02:57 PM | $31.23 | Up $0.00 | $31.23 | $31.22 | 3,592 |
| 02:56 PM | $31.23 | Down $ -0.01 | $31.24 | $31.23 | 40,308 |
| 02:55 PM | $31.24 | Up $0.00 | $31.24 | $31.23 | 3,611 |
| 02:54 PM | $31.23 | Up $0.01 | $31.24 | $31.22 | 53,010 |
| 02:53 PM | $31.22 | Down $ -0.05 | $31.27 | $31.22 | 17,321 |
| 02:52 PM | $31.27 | Up $0.00 | $31.27 | $31.26 | 9,029 |
| 02:51 PM | $31.27 | Down $ -0.01 | $31.28 | $31.26 | 26,490 |
| 02:50 PM | $31.28 | Down $ -0.01 | $31.29 | $31.28 | 30,784 |
| 02:49 PM | $31.29 | Down $0.00 | $31.29 | $31.28 | 22,714 |
| 02:48 PM | $31.29 | Down $ -0.01 | $31.30 | $31.29 | 22,207 |
| 02:47 PM | $31.30 | Up $0.00 | $31.30 | $31.29 | 1,116 |
| 02:46 PM | $31.30 | Up $0.02 | $31.30 | $31.28 | 29,571 |
| 02:45 PM | $31.28 | Down $ -0.03 | $31.30 | $31.28 | 12,790 |
| 02:44 PM | $31.30 | Down $ -0.04 | $31.33 | $31.30 | 8,957 |
| 02:43 PM | $31.34 | Up $0.00 | $31.34 | $31.33 | 500 |
| 02:42 PM | $31.34 | Down $0.00 | $31.34 | $31.34 | 3,763 |
| 02:41 PM | $31.34 | Down $0.00 | $31.35 | $31.34 | 28,760 |
| 02:40 PM | $31.35 | Down $ -0.01 | $31.36 | $31.35 | 5,262 |
| 02:39 PM | $31.36 | Up $0.00 | $31.36 | $31.35 | 1,685 |
| 02:38 PM | $31.36 | Down $ -0.02 | $31.37 | $31.36 | 5,247 |
| 02:37 PM | $31.38 | Up $0.03 | $31.38 | $31.35 | 61,863 |
| 02:36 PM | $31.35 | Up $0.02 | $31.36 | $31.32 | 99,555 |
| 02:35 PM | $31.33 | Down $ -0.01 | $31.34 | $31.32 | 10,223 |
| 02:34 PM | $31.34 | Up $0.00 | $31.34 | $31.34 | 7,112 |
| 02:33 PM | $31.34 | Down $ -0.01 | $31.35 | $31.33 | 32,104 |
| 02:32 PM | $31.35 | Down $ -0.01 | $31.36 | $31.34 | 8,954 |
| 02:31 PM | $31.35 | Down $0.00 | $31.36 | $31.35 | 2,900 |
| 02:30 PM | $31.35 | Down $0.00 | $31.36 | $31.34 | 10,066 |
| 02:29 PM | $31.36 | Down $ -0.01 | $31.36 | $31.36 | 2,995 |
| 02:28 PM | $31.37 | Down $ -0.03 | $31.38 | $31.37 | 5,326 |
| 02:27 PM | $31.39 | Down $0.00 | $31.39 | $31.39 | 4,301 |
| 02:26 PM | $31.40 | Up $0.02 | $31.40 | $31.38 | 3,467 |
| 02:25 PM | $31.38 | Up $0.00 | $31.38 | $31.38 | 4,459 |
| 02:24 PM | $31.38 | Up $0.00 | $31.38 | $31.38 | 755 |
| 02:23 PM | $31.38 | Down $0.00 | $31.38 | $31.38 | 1,645 |
| 02:22 PM | $31.38 | Up $0.01 | $31.39 | $31.38 | 2,614 |
| 02:21 PM | $31.37 | Up $0.02 | $31.37 | $31.36 | 2,255 |
| 02:20 PM | $31.36 | Up $0.02 | $31.36 | $31.35 | 2,458 |
| 02:19 PM | $31.34 | Down $ -0.01 | $31.35 | $31.34 | 800 |
| 02:18 PM | $31.35 | Down $ -0.02 | $31.38 | $31.35 | 16,510 |
| 02:17 PM | $31.37 | Up $0.02 | $31.38 | $31.36 | 4,711 |
| 02:16 PM | $31.36 | Up $0.00 | $31.36 | $31.36 | 5,888 |
| 02:15 PM | $31.35 | Up $0.01 | $31.36 | $31.35 | 2,721 |
| 02:14 PM | $31.35 | Up $0.02 | $31.35 | $31.34 | 4,630 |
| 02:13 PM | $31.33 | Down $ -0.02 | $31.35 | $31.33 | 5,966 |
| 02:12 PM | $31.35 | Up $0.00 | $31.35 | $31.34 | 4,482 |
| 02:11 PM | $31.34 | Down $0.00 | $31.34 | $31.33 | 5,272 |
| 02:10 PM | $31.35 | Up $0.00 | $31.36 | $31.34 | 7,347 |
| 02:09 PM | $31.35 | Up $0.00 | $31.35 | $31.35 | 1,325 |
| 02:08 PM | $31.35 | Up $0.02 | $31.35 | $31.32 | 4,514 |
| 02:07 PM | $31.33 | Up $0.00 | $31.33 | $31.32 | 500 |
| 02:06 PM | $31.33 | Up $0.00 | $31.33 | $31.32 | 3,324 |
| 02:05 PM | $31.32 | Up $0.00 | $31.32 | $31.30 | 6,437 |
| 02:04 PM | $31.32 | Up $0.04 | $31.32 | $31.29 | 8,889 |
| 02:03 PM | $31.28 | Up $0.01 | $31.28 | $31.27 | 960 |
| 02:02 PM | $31.28 | Up $0.01 | $31.29 | $31.26 | 7,435 |
| 02:01 PM | $31.26 | Up $0.01 | $31.26 | $31.25 | 4,694 |
| 02:00 PM | $31.26 | Down $ -0.01 | $31.26 | $31.26 | 1,008 |
| 01:59 PM | $31.27 | Down $0.00 | $31.27 | $31.26 | 550 |
| 01:58 PM | $31.27 | Down $ -0.03 | $31.30 | $31.27 | 7,452 |
| 01:57 PM | $31.30 | Up $0.00 | $31.30 | $31.29 | 2,012 |
| 01:56 PM | $31.29 | Up $0.01 | $31.31 | $31.29 | 4,893 |
| 01:55 PM | $31.29 | Up $0.01 | $31.29 | $31.28 | 800 |
| 01:54 PM | $31.28 | Up $0.01 | $31.28 | $31.27 | 7,433 |
| 01:53 PM | $31.27 | Up $0.02 | $31.27 | $31.25 | 10,317 |
| 01:52 PM | $31.25 | Up $0.02 | $31.25 | $31.23 | 7,216 |
| 01:51 PM | $31.23 | Up $0.02 | $31.23 | $31.22 | 3,681 |
| 01:50 PM | $31.22 | Down $ -0.05 | $31.25 | $31.22 | 12,110 |
| 01:49 PM | $31.26 | Down $0.00 | $31.26 | $31.26 | 1,650 |
| 01:48 PM | $31.27 | Down $ -0.03 | $31.29 | $31.27 | 3,322 |
| 01:47 PM | $31.30 | Up $0.01 | $31.30 | $31.29 | 5,018 |
| 01:46 PM | $31.29 | Up $0.00 | $31.29 | $31.29 | 2,600 |
| 01:45 PM | $31.29 | Up $0.00 | $31.30 | $31.29 | 5,966 |
| 01:44 PM | $31.29 | Up $0.00 | $31.29 | $31.29 | 1,300 |
| 01:43 PM | $31.29 | Up $0.00 | $31.30 | $31.29 | 4,645 |
| 01:42 PM | $31.29 | Down $ -0.01 | $31.30 | $31.29 | 3,700 |
| 01:41 PM | $31.30 | Down $ -0.01 | $31.30 | $31.30 | 8,074 |
| 01:40 PM | $31.31 | Up $0.01 | $31.31 | $31.30 | 1,902 |
| 01:39 PM | $31.30 | Down $0.00 | $31.31 | $31.30 | 2,353 |
| 01:38 PM | $31.30 | Down $ -0.02 | $31.32 | $31.30 | 7,606 |
| 01:37 PM | $31.32 | Down $ -0.01 | $31.33 | $31.32 | 1,975 |
| 01:36 PM | $31.33 | Up $0.00 | $31.33 | $31.32 | 6,323 |
| 01:35 PM | $31.33 | Down $ -0.04 | $31.36 | $31.33 | 5,554 |
| 01:34 PM | $31.37 | Down $ -0.02 | $31.39 | $31.37 | 7,149 |
| 01:33 PM | $31.40 | Down $0.00 | $31.41 | $31.40 | 3,537 |
| 01:32 PM | $31.40 | Up $0.03 | $31.40 | $31.38 | 6,431 |
| 01:31 PM | $31.37 | Down $0.00 | $31.38 | $31.37 | 500 |
| 01:30 PM | $31.38 | Up $0.00 | $31.38 | $31.37 | 11,372 |
| 01:29 PM | $31.38 | Up $0.00 | $31.38 | $31.38 | 400 |
| 01:28 PM | $31.38 | Up $0.00 | $31.38 | $31.38 | 300 |
| 01:27 PM | $31.37 | Up $0.01 | $31.37 | $31.37 | 1,199 |
| 01:26 PM | $31.37 | Up $0.01 | $31.37 | $31.36 | 600 |
| 01:25 PM | $31.36 | Up $0.00 | $31.36 | $31.35 | 4,236 |
| 01:24 PM | $31.35 | Down $ -0.01 | $31.37 | $31.34 | 3,554 |
| 01:23 PM | $31.36 | Up $0.02 | $31.36 | $31.34 | 1,401 |
| 01:22 PM | $31.34 | Up $0.00 | $31.34 | $31.34 | 790 |
| 01:21 PM | $31.34 | Up $0.02 | $31.34 | $31.33 | 1,700 |
| 01:20 PM | $31.32 | Down $ -0.01 | $31.33 | $31.32 | 4,535 |
| 01:19 PM | $31.33 | Up $0.02 | $31.33 | $31.31 | 5,925 |
| 01:18 PM | $31.31 | Up $0.01 | $31.32 | $31.30 | 8,734 |
| 01:17 PM | $31.30 | Up $0.02 | $31.30 | $31.29 | 4,004 |
| 01:16 PM | $31.29 | Down $ -0.01 | $31.29 | $31.28 | 3,978 |
| 01:15 PM | $31.30 | Up $0.01 | $31.30 | $31.30 | 400 |
| 01:14 PM | $31.29 | Down $ -0.01 | $31.30 | $31.29 | 701 |
| 01:13 PM | $31.30 | Down $0.00 | $31.31 | $31.29 | 1,665 |
| 01:12 PM | $31.30 | Up $0.00 | $31.31 | $31.30 | 4,996 |
| 01:11 PM | $31.30 | Down $ -0.02 | $31.31 | $31.29 | 4,708 |
| 01:10 PM | $31.32 | Up $0.02 | $31.32 | $31.30 | 2,088 |
| 01:09 PM | $31.30 | Down $0.00 | $31.30 | $31.30 | 200 |
| 01:08 PM | $31.30 | Up $0.00 | $31.31 | $31.30 | 2,648 |
| 01:07 PM | $31.30 | Down $0.00 | $31.30 | $31.29 | 1,414 |
| 01:06 PM | $31.30 | Up $0.01 | $31.31 | $31.29 | 3,064 |
| 01:05 PM | $31.29 | Down $ -0.01 | $31.30 | $31.29 | 5,000 |
| 01:04 PM | $31.30 | Up $0.01 | $31.30 | $31.29 | 1,263 |
| 01:03 PM | $31.29 | Up $0.00 | $31.30 | $31.29 | 1,100 |
| 01:02 PM | $31.29 | Up $0.01 | $31.30 | $31.29 | 2,156 |
| 01:01 PM | $31.28 | Down $ -0.01 | $31.29 | $31.28 | 1,000 |
| 01:00 PM | $31.29 | Up $0.02 | $31.30 | $31.28 | 4,247 |
| 12:59 PM | $31.27 | Up $0.00 | $31.27 | $31.27 | 2,618 |
| 12:58 PM | $31.27 | Down $ -0.02 | $31.29 | $31.27 | 3,400 |
| 12:57 PM | $31.29 | Down $ -0.01 | $31.29 | $31.28 | 2,670 |
| 12:56 PM | $31.30 | Down $ -0.02 | $31.31 | $31.30 | 7,118 |
| 12:55 PM | $31.32 | Down $0.00 | $31.32 | $31.32 | 2,107 |
| 12:54 PM | $31.32 | Down $0.00 | $31.33 | $31.32 | 4,767 |
| 12:53 PM | $31.33 | Up $0.01 | $31.33 | $31.32 | 1,152 |
| 12:52 PM | $31.32 | Up $0.00 | $31.32 | $31.31 | 983 |
| 12:51 PM | $31.32 | Down $0.00 | $31.33 | $31.32 | 2,300 |
| 12:50 PM | $31.32 | Up $0.00 | $31.32 | $31.32 | 2,491 |
| 12:49 PM | $31.32 | Down $0.00 | $31.33 | $31.31 | 2,849 |
| 12:48 PM | $31.32 | Down $0.00 | $31.32 | $31.31 | 1,100 |
| 12:47 PM | $31.32 | Down $ -0.01 | $31.32 | $31.31 | 2,375 |
| 12:46 PM | $31.33 | Up $0.00 | $31.34 | $31.33 | 3,465 |
| 12:45 PM | $31.33 | Up $0.00 | $31.34 | $31.33 | 3,050 |
| 12:44 PM | $31.33 | Up $0.02 | $31.33 | $31.30 | 5,156 |
| 12:43 PM | $31.30 | Up $0.01 | $31.31 | $31.29 | 7,658 |
| 12:42 PM | $31.29 | Up $0.04 | $31.29 | $31.26 | 14,034 |
| 12:41 PM | $31.26 | Up $0.02 | $31.26 | $31.23 | 1,741 |
| 12:40 PM | $31.23 | Up $0.00 | $31.23 | $31.23 | 200 |
| 12:39 PM | $31.23 | Up $0.02 | $31.23 | $31.21 | 4,580 |
| 12:38 PM | $31.21 | Down $ -0.01 | $31.23 | $31.20 | 58,861 |
| 12:37 PM | $31.22 | Down $ -0.05 | $31.27 | $31.22 | 4,708 |
| 12:36 PM | $31.26 | Up $0.00 | $31.27 | $31.26 | 1,914 |
| 12:35 PM | $31.26 | Down $ -0.02 | $31.28 | $31.26 | 3,150 |
| 12:34 PM | $31.28 | Up $0.00 | $31.28 | $31.28 | 3,919 |
| 12:33 PM | $31.28 | Down $0.00 | $31.29 | $31.28 | 27,752 |
| 12:32 PM | $31.29 | Down $ -0.02 | $31.30 | $31.29 | 3,578 |
| 12:31 PM | $31.30 | Up $0.00 | $31.30 | $31.29 | 3,155 |
| 12:30 PM | $31.30 | Down $ -0.01 | $31.30 | $31.30 | 3,433 |
| 12:29 PM | $31.31 | Up $0.00 | $31.31 | $31.30 | 10,214 |
| 12:28 PM | $31.31 | Down $ -0.02 | $31.33 | $31.31 | 16,593 |
| 12:27 PM | $31.33 | Up $0.00 | $31.33 | $31.32 | 5,017 |
| 12:26 PM | $31.33 | Down $ -0.05 | $31.37 | $31.33 | 10,552 |
| 12:25 PM | $31.38 | Down $ -0.01 | $31.39 | $31.38 | 2,584 |
| 12:24 PM | $31.39 | Up $0.01 | $31.39 | $31.38 | 1,208 |
| 12:23 PM | $31.38 | Up $0.00 | $31.38 | $31.38 | 3,457 |
| 12:22 PM | $31.38 | Up $0.00 | $31.38 | $31.37 | 500 |
| 12:21 PM | $31.37 | Down $0.00 | $31.37 | $31.36 | 4,742 |
| 12:20 PM | $31.38 | Down $0.00 | $31.38 | $31.37 | 2,902 |
| 12:19 PM | $31.38 | Down $ -0.01 | $31.41 | $31.38 | 10,208 |
| 12:18 PM | $31.39 | Up $0.02 | $31.39 | $31.37 | 4,840 |
| 12:17 PM | $31.37 | Up $0.02 | $31.37 | $31.35 | 6,120 |
| 12:16 PM | $31.34 | Up $0.01 | $31.34 | $31.33 | 3,989 |
| 12:15 PM | $31.33 | Down $ -0.01 | $31.35 | $31.33 | 5,100 |
| 12:14 PM | $31.34 | Up $0.00 | $31.34 | $31.33 | 839 |
| 12:13 PM | $31.34 | Down $ -0.01 | $31.34 | $31.34 | 2,570 |
| 12:12 PM | $31.34 | Down $0.00 | $31.35 | $31.34 | 2,375 |
| 12:11 PM | $31.35 | Up $0.01 | $31.35 | $31.34 | 3,499 |
| 12:10 PM | $31.34 | Down $ -0.03 | $31.36 | $31.34 | 6,397 |
| 12:09 PM | $31.37 | Up $0.00 | $31.37 | $31.36 | 1,400 |
| 12:08 PM | $31.36 | Up $0.00 | $31.37 | $31.36 | 1,933 |
| 12:07 PM | $31.36 | Down $ -0.02 | $31.39 | $31.36 | 4,474 |
| 12:06 PM | $31.38 | Up $0.00 | $31.38 | $31.37 | 3,066 |
| 12:05 PM | $31.38 | Up $0.00 | $31.38 | $31.37 | 3,873 |
| 12:04 PM | $31.37 | Up $0.01 | $31.38 | $31.37 | 3,470 |
| 12:03 PM | $31.36 | Up $0.00 | $31.36 | $31.36 | 939 |
| 12:02 PM | $31.36 | Up $0.00 | $31.36 | $31.36 | 2,117 |
| 12:01 PM | $31.36 | Down $ -0.01 | $31.38 | $31.36 | 1,200 |
| 12:00 PM | $31.37 | Down $ -0.02 | $31.38 | $31.36 | 4,761 |
| 11:59 AM | $31.39 | Down $0.00 | $31.39 | $31.39 | 3,963 |
| 11:58 AM | $31.39 | Up $0.01 | $31.40 | $31.38 | 1,894 |
| 11:57 AM | $31.38 | Up $0.03 | $31.39 | $31.38 | 3,071 |
| 11:56 AM | $31.35 | Up $0.01 | $31.35 | $31.32 | 8,231 |
| 11:55 AM | $31.34 | Down $ -0.02 | $31.36 | $31.34 | 5,880 |
| 11:54 AM | $31.36 | Up $0.02 | $31.37 | $31.35 | 1,855 |
| 11:53 AM | $31.35 | Up $0.01 | $31.35 | $31.34 | 15,135 |
| 11:52 AM | $31.33 | Down $ -0.04 | $31.37 | $31.33 | 15,942 |
| 11:51 AM | $31.38 | Down $ -0.02 | $31.40 | $31.37 | 16,075 |
| 11:50 AM | $31.40 | Down $ -0.01 | $31.41 | $31.39 | 26,552 |
| 11:49 AM | $31.41 | Down $ -0.04 | $31.44 | $31.41 | 13,787 |
| 11:48 AM | $31.44 | Down $ -0.01 | $31.44 | $31.44 | 1,848 |
| 11:47 AM | $31.45 | Up $0.01 | $31.45 | $31.44 | 2,450 |
| 11:46 AM | $31.44 | Up $0.03 | $31.44 | $31.39 | 5,799 |
| 11:45 AM | $31.41 | Down $ -0.02 | $31.43 | $31.41 | 7,314 |
| 11:44 AM | $31.43 | Down $ -0.02 | $31.45 | $31.43 | 4,054 |
| 11:43 AM | $31.45 | Down $0.00 | $31.47 | $31.44 | 15,405 |
| 11:42 AM | $31.45 | Up $0.00 | $31.45 | $31.45 | 2,350 |
| 11:41 AM | $31.45 | Down $0.00 | $31.45 | $31.45 | 2,819 |
| 11:40 AM | $31.46 | Up $0.01 | $31.47 | $31.44 | 4,711 |
| 11:39 AM | $31.44 | Up $0.00 | $31.44 | $31.43 | 5,738 |
| 11:38 AM | $31.44 | Down $ -0.01 | $31.46 | $31.44 | 5,430 |
| 11:37 AM | $31.45 | Up $0.02 | $31.46 | $31.44 | 7,245 |
| 11:36 AM | $31.43 | Up $0.00 | $31.44 | $31.43 | 4,968 |
| 11:35 AM | $31.43 | Down $ -0.03 | $31.46 | $31.43 | 5,050 |
| 11:34 AM | $31.46 | Down $ -0.04 | $31.49 | $31.45 | 6,256 |
| 11:33 AM | $31.49 | Down $ -0.02 | $31.52 | $31.49 | 1,793 |
| 11:32 AM | $31.51 | Down $ -0.01 | $31.52 | $31.51 | 7,200 |
| 11:31 AM | $31.52 | Up $0.06 | $31.53 | $31.46 | 16,521 |
| 11:30 AM | $31.46 | Up $0.02 | $31.46 | $31.43 | 9,327 |
| 11:29 AM | $31.44 | Down $ -0.02 | $31.45 | $31.44 | 12,041 |
| 11:28 AM | $31.46 | Down $ -0.02 | $31.48 | $31.46 | 4,402 |
| 11:27 AM | $31.48 | Up $0.00 | $31.48 | $31.47 | 6,661 |
| 11:26 AM | $31.48 | Down $0.00 | $31.48 | $31.46 | 3,840 |
| 11:25 AM | $31.48 | Up $0.01 | $31.49 | $31.47 | 6,270 |
| 11:24 AM | $31.47 | Up $0.04 | $31.47 | $31.44 | 15,259 |
| 11:23 AM | $31.43 | Up $0.02 | $31.43 | $31.40 | 21,518 |
| 11:22 AM | $31.41 | Up $0.02 | $31.41 | $31.39 | 43,979 |
| 11:21 AM | $31.39 | Up $0.00 | $31.39 | $31.37 | 6,445 |
| 11:20 AM | $31.39 | Down $ -0.02 | $31.41 | $31.39 | 10,309 |
| 11:19 AM | $31.41 | Down $0.00 | $31.41 | $31.40 | 8,007 |
| 11:18 AM | $31.42 | Down $ -0.01 | $31.42 | $31.42 | 5,700 |
| 11:17 AM | $31.43 | Down $0.00 | $31.43 | $31.43 | 3,956 |
| 11:16 AM | $31.43 | Down $ -0.02 | $31.45 | $31.43 | 6,787 |
| 11:15 AM | $31.45 | Up $0.02 | $31.45 | $31.42 | 7,099 |
| 11:14 AM | $31.43 | Down $ -0.04 | $31.45 | $31.43 | 8,430 |
| 11:13 AM | $31.46 | Up $0.00 | $31.47 | $31.46 | 2,207 |
| 11:12 AM | $31.46 | Down $0.00 | $31.48 | $31.46 | 2,016 |
| 11:11 AM | $31.46 | Down $ -0.03 | $31.50 | $31.46 | 13,709 |
| 11:10 AM | $31.50 | Down $ -0.02 | $31.52 | $31.50 | 15,177 |
| 11:09 AM | $31.51 | Down $ -0.01 | $31.52 | $31.51 | 2,950 |
| 11:08 AM | $31.52 | Up $0.01 | $31.53 | $31.51 | 9,727 |
| 11:07 AM | $31.51 | Down $ -0.02 | $31.52 | $31.51 | 3,682 |
| 11:06 AM | $31.53 | Down $ -0.02 | $31.55 | $31.53 | 11,916 |
| 11:05 AM | $31.55 | Up $0.01 | $31.56 | $31.54 | 3,962 |
| 11:04 AM | $31.54 | Down $ -0.03 | $31.57 | $31.54 | 1,500 |
| 11:03 AM | $31.57 | Up $0.00 | $31.58 | $31.56 | 11,660 |
| 11:02 AM | $31.57 | Up $0.01 | $31.57 | $31.56 | 1,677 |
| 11:01 AM | $31.56 | Up $0.00 | $31.56 | $31.54 | 10,806 |
| 11:00 AM | $31.55 | Up $0.00 | $31.56 | $31.55 | 8,945 |
| 10:59 AM | $31.55 | Up $0.02 | $31.55 | $31.52 | 4,723 |
| 10:58 AM | $31.53 | Up $0.00 | $31.54 | $31.52 | 5,762 |
| 10:57 AM | $31.53 | Up $0.03 | $31.53 | $31.51 | 4,350 |
| 10:56 AM | $31.51 | Down $ -0.02 | $31.53 | $31.50 | 14,249 |
| 10:55 AM | $31.52 | Down $ -0.01 | $31.52 | $31.52 | 6,051 |
| 10:54 AM | $31.53 | Down $ -0.02 | $31.54 | $31.53 | 4,190 |
| 10:53 AM | $31.55 | Up $0.02 | $31.55 | $31.53 | 8,573 |
| 10:52 AM | $31.53 | Down $ -0.04 | $31.57 | $31.53 | 11,705 |
| 10:51 AM | $31.58 | Down $ -0.02 | $31.60 | $31.58 | 7,671 |
| 10:50 AM | $31.60 | Down $ -0.04 | $31.63 | $31.60 | 1,537 |
| 10:49 AM | $31.63 | Down $ -0.01 | $31.64 | $31.63 | 7,973 |
| 10:48 AM | $31.64 | Up $0.00 | $31.64 | $31.63 | 4,028 |
| 10:47 AM | $31.64 | Down $0.00 | $31.64 | $31.64 | 2,100 |
| 10:46 AM | $31.64 | Down $0.00 | $31.65 | $31.64 | 1,419 |
| 10:45 AM | $31.65 | Up $0.00 | $31.65 | $31.64 | 1,254 |
| 10:44 AM | $31.64 | Up $0.00 | $31.64 | $31.64 | 1,381 |
| 10:43 AM | $31.64 | Up $0.00 | $31.64 | $31.63 | 1,573 |
| 10:42 AM | $31.64 | Down $ -0.01 | $31.65 | $31.64 | 2,906 |
| 10:41 AM | $31.65 | Up $0.04 | $31.65 | $31.62 | 3,248 |
| 10:40 AM | $31.62 | Down $ -0.03 | $31.64 | $31.62 | 2,204 |
| 10:39 AM | $31.65 | Up $0.00 | $31.65 | $31.64 | 3,454 |
| 10:38 AM | $31.64 | Up $0.02 | $31.64 | $31.63 | 4,779 |
| 10:37 AM | $31.63 | Down $ -0.02 | $31.64 | $31.63 | 3,251 |
| 10:36 AM | $31.64 | Down $ -0.04 | $31.69 | $31.64 | 2,300 |
| 10:35 AM | $31.68 | Up $0.03 | $31.69 | $31.66 | 17,005 |
| 10:34 AM | $31.66 | Up $0.05 | $31.66 | $31.62 | 3,958 |
| 10:33 AM | $31.61 | Up $0.02 | $31.62 | $31.59 | 4,289 |
| 10:32 AM | $31.59 | Up $0.02 | $31.59 | $31.56 | 5,091 |
| 10:31 AM | $31.57 | Down $ -0.01 | $31.58 | $31.57 | 2,092 |
| 10:30 AM | $31.58 | Down $ -0.01 | $31.60 | $31.57 | 9,882 |
| 10:29 AM | $31.59 | Up $0.00 | $31.59 | $31.58 | 1,300 |
| 10:28 AM | $31.59 | Up $0.00 | $31.59 | $31.58 | 3,349 |
| 10:27 AM | $31.59 | Up $0.00 | $31.59 | $31.58 | 5,110 |
| 10:26 AM | $31.59 | Down $ -0.02 | $31.60 | $31.59 | 4,943 |
| 10:25 AM | $31.61 | Down $ -0.03 | $31.64 | $31.61 | 5,221 |
| 10:24 AM | $31.64 | Up $0.00 | $31.65 | $31.64 | 5,098 |
| 10:23 AM | $31.64 | Up $0.05 | $31.64 | $31.60 | 5,636 |
| 10:22 AM | $31.60 | Down $ -0.01 | $31.62 | $31.60 | 5,503 |
| 10:21 AM | $31.60 | Up $0.01 | $31.60 | $31.60 | 2,219 |
| 10:20 AM | $31.59 | Up $0.00 | $31.61 | $31.59 | 6,629 |
| 10:19 AM | $31.59 | Up $0.04 | $31.59 | $31.55 | 4,694 |
| 10:18 AM | $31.55 | Up $0.00 | $31.57 | $31.55 | 10,690 |
| 10:17 AM | $31.55 | Up $0.00 | $31.56 | $31.54 | 6,968 |
| 10:16 AM | $31.55 | Down $0.00 | $31.56 | $31.54 | 5,305 |
| 10:15 AM | $31.55 | Down $ -0.02 | $31.57 | $31.55 | 4,616 |
| 10:14 AM | $31.57 | Up $0.00 | $31.58 | $31.57 | 5,637 |
| 10:13 AM | $31.57 | Up $0.00 | $31.57 | $31.56 | 5,507 |
| 10:12 AM | $31.57 | Down $ -0.02 | $31.59 | $31.56 | 6,780 |
| 10:11 AM | $31.59 | Up $0.00 | $31.59 | $31.57 | 3,200 |
| 10:10 AM | $31.59 | Up $0.00 | $31.60 | $31.59 | 2,964 |
| 10:09 AM | $31.59 | Down $ -0.04 | $31.62 | $31.59 | 8,416 |
| 10:08 AM | $31.62 | Down $ -0.02 | $31.64 | $31.62 | 4,529 |
| 10:07 AM | $31.64 | Up $0.00 | $31.64 | $31.63 | 4,285 |
| 10:06 AM | $31.64 | Up $0.00 | $31.64 | $31.62 | 2,026 |
| 10:05 AM | $31.64 | Up $0.00 | $31.64 | $31.63 | 6,475 |
| 10:04 AM | $31.64 | Up $0.00 | $31.64 | $31.63 | 3,407 |
| 10:03 AM | $31.64 | Up $0.01 | $31.66 | $31.63 | 6,016 |
| 10:02 AM | $31.63 | Down $ -0.01 | $31.65 | $31.63 | 3,232 |
| 10:01 AM | $31.64 | Down $ -0.01 | $31.67 | $31.64 | 7,473 |
| 10:00 AM | $31.65 | Up $0.02 | $31.66 | $31.62 | 8,513 |
| 09:59 AM | $31.63 | Down $ -0.01 | $31.64 | $31.62 | 3,080 |
| 09:58 AM | $31.64 | Up $0.01 | $31.64 | $31.62 | 1,491 |
| 09:57 AM | $31.63 | Down $ -0.03 | $31.65 | $31.63 | 7,533 |
| 09:56 AM | $31.66 | Down $ -0.03 | $31.69 | $31.66 | 7,353 |
| 09:55 AM | $31.69 | Down $ -0.01 | $31.69 | $31.66 | 4,940 |
| 09:54 AM | $31.70 | Down $ -0.01 | $31.71 | $31.70 | 2,046 |
| 09:53 AM | $31.71 | Down $ -0.02 | $31.74 | $31.71 | 16,593 |
| 09:52 AM | $31.73 | Up $0.01 | $31.73 | $31.72 | 4,760 |
| 09:51 AM | $31.72 | Down $ -0.01 | $31.73 | $31.70 | 3,931 |
| 09:50 AM | $31.73 | Up $0.05 | $31.75 | $31.68 | 64,430 |
| 09:49 AM | $31.68 | Up $0.00 | $31.70 | $31.67 | 17,755 |
| 09:48 AM | $31.68 | Down $ -0.01 | $31.73 | $31.68 | 4,467 |
| 09:47 AM | $31.69 | Up $0.02 | $31.71 | $31.69 | 1,584 |
| 09:46 AM | $31.68 | Down $ -0.02 | $31.69 | $31.67 | 818 |
| 09:45 AM | $31.70 | Up $0.01 | $31.70 | $31.65 | 10,332 |
| 09:44 AM | $31.69 | Down $ -0.02 | $31.70 | $31.67 | 7,867 |
| 09:43 AM | $31.71 | Up $0.02 | $31.71 | $31.70 | 685 |
| 09:42 AM | $31.69 | Down $ -0.03 | $31.74 | $31.68 | 16,182 |
| 09:41 AM | $31.72 | Down $ -0.01 | $31.72 | $31.71 | 3,641 |
| 09:40 AM | $31.73 | Down $0.00 | $31.73 | $31.70 | 1,576 |
| 09:39 AM | $31.74 | Down $ -0.03 | $31.76 | $31.72 | 7,829 |
| 09:38 AM | $31.76 | Down $ -0.01 | $31.78 | $31.76 | 1,380 |
| 09:37 AM | $31.77 | Up $0.04 | $31.78 | $31.73 | 11,243 |
| 09:36 AM | $31.73 | Down $ -0.08 | $31.79 | $31.73 | 4,912 |
| 09:35 AM | $31.81 | Up $0.04 | $31.81 | $31.77 | 12,669 |
| 09:34 AM | $31.77 | Up $0.02 | $31.77 | $31.74 | 4,323 |
| 09:33 AM | $31.75 | Down $ -0.04 | $31.83 | $31.75 | 1,475 |
| 09:32 AM | $31.79 | Down $ -0.04 | $31.85 | $31.79 | 2,400 |
| 09:31 AM | $31.83 | Up $0.06 | $31.84 | $31.75 | 8,008 |
| 09:30 AM | $31.77 | Down $ -0.02 | $31.82 | $31.69 | 3,724 |
| Previous close | $31.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/07/2025 | $31.29 | $31.38 | $31.41 | $31.20 | 2,847,210 |
| 14/07/2025 | $31.79 | $31.52 | $31.87 | $31.52 | 2,529,215 |
| 11/07/2025 | $32.10 | $31.99 | $32.17 | $31.84 | 2,417,340 |
| 10/07/2025 | $31.79 | $31.59 | $31.80 | $31.59 | 2,687,308 |
| 09/07/2025 | $31.98 | $32.12 | $32.16 | $31.84 | 2,338,734 |
| 08/07/2025 | $32.13 | $32.25 | $32.46 | $32.03 | 2,831,921 |
| 07/07/2025 | $31.75 | $31.75 | $31.84 | $31.51 | 1,805,447 |
| 03/07/2025 | $32.22 | $32.17 | $32.26 | $32.12 | 498,081 |
| 02/07/2025 | $32.41 | $32.06 | $32.44 | $32.01 | 2,582,325 |
| 01/07/2025 | $31.66 | $31.58 | $31.84 | $31.49 | 1,744,671 |
| 30/06/2025 | $31.40 | $31.52 | $31.60 | $31.40 | 1,917,085 |
| 27/06/2025 | $31.45 | $31.79 | $31.79 | $31.20 | 3,390,977 |
| 26/06/2025 | $31.91 | $31.76 | $31.94 | $31.66 | 4,280,931 |
| 25/06/2025 | $31.37 | $31.39 | $31.55 | $31.29 | 3,695,454 |
| 24/06/2025 | $31.52 | $31.65 | $31.73 | $31.51 | 3,013,551 |
| 23/06/2025 | $32.12 | $33.30 | $33.37 | $31.97 | 8,814,175 |
| 20/06/2025 | $33.38 | $33.39 | $33.55 | $33.18 | 8,048,992 |
| 18/06/2025 | $33.60 | $33.65 | $33.78 | $33.49 | 2,986,560 |
| 17/06/2025 | $34.01 | $33.97 | $34.17 | $33.88 | 6,003,297 |
| 16/06/2025 | $33.32 | $33.38 | $33.57 | $33.28 | 6,000,136 |
| 13/06/2025 | $33.78 | $33.47 | $33.81 | $33.25 | 4,041,099 |
| 12/06/2025 | $33.13 | $33.02 | $33.15 | $32.87 | 2,956,505 |
| 11/06/2025 | $32.73 | $32.33 | $32.88 | $32.27 | 2,359,986 |
| 10/06/2025 | $32.17 | $32.39 | $32.48 | $32.01 | 2,644,186 |
| 09/06/2025 | $31.62 | $31.64 | $31.78 | $31.59 | 2,520,651 |
| 06/06/2025 | $31.58 | $31.72 | $31.82 | $31.45 | 2,460,648 |
| 05/06/2025 | $30.99 | $31.21 | $31.32 | $30.96 | 2,020,960 |
| 04/06/2025 | $30.91 | $30.82 | $31.01 | $30.76 | 3,582,591 |
| 03/06/2025 | $31.45 | $31.53 | $31.57 | $31.32 | 2,007,677 |
| 02/06/2025 | $30.82 | $30.85 | $31.04 | $30.62 | 2,634,320 |
Graphs are not available, please refer to the detailed table