Find a quote
MDA SPACE LTD
48.17 Down -2.04 (-4.24 %)
Delayed : 2026/07/10 17:40:00
- Previous close $50.21
- Opening $50.30
- Today High $50.31
- Today Low $47.90
- Price Bid $48.13
- Price Ask $48.13
- 52 Weeks High $67.90
- 52 Weeks Low $21.14
- Size Bid 5
- Size Ask 15
- Volume 1,655,981
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $48.17 | Down $ -0.03 | $48.17 | $48.17 | 128,400 |
| 03:59 PM | $48.20 | Up $0.03 | $48.22 | $48.13 | 29,900 |
| 03:58 PM | $48.17 | Up $0.01 | $48.19 | $48.14 | 17,900 |
| 03:57 PM | $48.16 | Down $ -0.02 | $48.20 | $48.14 | 9,400 |
| 03:56 PM | $48.18 | Down $ -0.13 | $48.31 | $48.18 | 15,400 |
| 03:55 PM | $48.31 | Up $0.06 | $48.32 | $48.23 | 15,800 |
| 03:54 PM | $48.25 | Down $ -0.05 | $48.30 | $48.21 | 15,400 |
| 03:53 PM | $48.30 | Up $0.01 | $48.31 | $48.25 | 11,700 |
| 03:52 PM | $48.29 | Up $0.00 | $48.33 | $48.28 | 13,200 |
| 03:51 PM | $48.29 | Down $ -0.05 | $48.36 | $48.29 | 10,800 |
| 03:50 PM | $48.34 | Up $0.08 | $48.37 | $48.26 | 12,800 |
| 03:49 PM | $48.26 | Up $0.01 | $48.28 | $48.25 | 1,800 |
| 03:48 PM | $48.25 | Down $ -0.05 | $48.32 | $48.24 | 6,100 |
| 03:47 PM | $48.30 | Up $0.03 | $48.30 | $48.26 | 8,500 |
| 03:46 PM | $48.27 | Up $0.01 | $48.28 | $48.25 | 3,000 |
| 03:45 PM | $48.26 | Up $0.00 | $48.30 | $48.26 | 5,200 |
| 03:44 PM | $48.26 | Up $0.00 | $48.29 | $48.25 | 1,900 |
| 03:43 PM | $48.26 | Up $0.04 | $48.29 | $48.24 | 5,000 |
| 03:42 PM | $48.22 | Down $ -0.05 | $48.27 | $48.22 | 4,600 |
| 03:41 PM | $48.27 | Up $0.03 | $48.27 | $48.19 | 9,000 |
| 03:40 PM | $48.24 | Down $ -0.02 | $48.26 | $48.24 | 600 |
| 03:39 PM | $48.26 | Down $ -0.02 | $48.26 | $48.26 | 100 |
| 03:38 PM | $48.28 | Down $ -0.03 | $48.32 | $48.28 | 3,100 |
| 03:37 PM | $48.31 | Up $0.03 | $48.32 | $48.26 | 3,300 |
| 03:36 PM | $48.28 | Up $0.05 | $48.32 | $48.25 | 3,500 |
| 03:35 PM | $48.24 | Up $0.01 | $48.25 | $48.19 | 1,600 |
| 03:34 PM | $48.23 | Up $0.04 | $48.23 | $48.17 | 4,300 |
| 03:33 PM | $48.19 | Down $ -0.04 | $48.23 | $48.18 | 2,000 |
| 03:32 PM | $48.23 | Down $ -0.02 | $48.29 | $48.23 | 4,200 |
| 03:31 PM | $48.25 | Up $0.08 | $48.25 | $48.14 | 3,300 |
| 03:30 PM | $48.17 | Down $ -0.05 | $48.24 | $48.17 | 1,200 |
| 03:29 PM | $48.22 | Up $0.02 | $48.26 | $48.21 | 5,400 |
| 03:28 PM | $48.20 | Down $ -0.04 | $48.30 | $48.20 | 7,400 |
| 03:27 PM | $48.24 | Up $0.06 | $48.24 | $48.14 | 5,500 |
| 03:26 PM | $48.18 | Down $ -0.06 | $48.27 | $48.18 | 5,100 |
| 03:25 PM | $48.24 | Down $ -0.06 | $48.28 | $48.23 | 2,600 |
| 03:24 PM | $48.30 | Up $0.01 | $48.31 | $48.27 | 3,300 |
| 03:23 PM | $48.29 | Down $ -0.01 | $48.29 | $48.29 | 100 |
| 03:22 PM | $48.30 | Up $0.00 | $48.30 | $48.29 | 700 |
| 03:21 PM | $48.30 | Up $0.00 | $48.35 | $48.27 | 3,500 |
| 03:20 PM | $48.30 | Up $0.00 | $48.34 | $48.29 | 2,400 |
| 03:19 PM | $48.30 | Down $ -0.12 | $48.40 | $48.30 | 4,400 |
| 03:18 PM | $48.42 | Down $ -0.05 | $48.43 | $48.42 | 300 |
| 03:17 PM | $48.47 | Down $ -0.10 | $48.54 | $48.47 | 2,200 |
| 03:16 PM | $48.57 | Up $0.00 | $48.57 | $48.53 | 2,600 |
| 03:15 PM | $48.57 | Up $0.04 | $48.58 | $48.54 | 1,200 |
| 03:14 PM | $48.53 | Up $0.02 | $48.54 | $48.51 | 1,000 |
| 03:13 PM | $48.51 | Up $0.03 | $48.51 | $48.42 | 2,400 |
| 03:12 PM | $48.48 | Up $0.07 | $48.48 | $48.40 | 1,900 |
| 03:11 PM | $48.41 | Up $0.02 | $48.41 | $48.40 | 1,200 |
| 03:10 PM | $48.39 | Down $ -0.02 | $48.39 | $48.36 | 900 |
| 03:09 PM | $48.41 | Up $0.00 | $48.42 | $48.38 | 1,300 |
| 03:08 PM | $48.41 | Down $ -0.02 | $48.44 | $48.40 | 600 |
| 03:07 PM | $48.43 | Down $ -0.01 | $48.48 | $48.43 | 2,900 |
| 03:06 PM | $48.44 | Up $0.08 | $48.44 | $48.38 | 1,600 |
| 03:05 PM | $48.36 | Up $0.03 | $48.39 | $48.35 | 2,200 |
| 03:04 PM | $48.33 | Up $0.00 | $48.36 | $48.33 | 2,100 |
| 03:03 PM | $48.33 | Up $0.03 | $48.33 | $48.33 | 700 |
| 03:02 PM | $48.30 | Down $ -0.03 | $48.36 | $48.30 | 4,300 |
| 03:01 PM | $48.33 | Up $0.07 | $48.33 | $48.28 | 2,100 |
| 03:00 PM | $48.26 | Down $ -0.06 | $48.28 | $48.26 | 1,100 |
| 02:59 PM | $48.32 | Up $0.06 | $48.32 | $48.26 | 1,800 |
| 02:58 PM | $48.26 | Up $0.07 | $48.26 | $48.19 | 2,500 |
| 02:57 PM | $48.19 | Up $0.04 | $48.19 | $48.18 | 1,100 |
| 02:55 PM | $48.15 | Down $ -0.03 | $48.19 | $48.15 | 2,000 |
| 02:55 PM | $48.15 | Up $0.00 | $48.19 | $48.15 | 0 |
| 02:54 PM | $48.18 | Down $ -0.02 | $48.21 | $48.18 | 1,000 |
| 02:53 PM | $48.20 | Down $ -0.02 | $48.26 | $48.20 | 2,200 |
| 02:52 PM | $48.22 | Down $ -0.03 | $48.26 | $48.21 | 2,600 |
| 02:51 PM | $48.25 | Up $0.02 | $48.27 | $48.25 | 800 |
| 02:50 PM | $48.23 | Down $ -0.06 | $48.25 | $48.22 | 1,300 |
| 02:48 PM | $48.29 | Up $0.05 | $48.29 | $48.24 | 2,500 |
| 02:48 PM | $48.29 | Up $0.00 | $48.29 | $48.24 | 0 |
| 02:47 PM | $48.24 | Up $0.02 | $48.24 | $48.20 | 1,100 |
| 02:46 PM | $48.22 | Down $ -0.07 | $48.30 | $48.22 | 2,600 |
| 02:45 PM | $48.29 | Up $0.01 | $48.29 | $48.29 | 100 |
| 02:44 PM | $48.28 | Down $ -0.02 | $48.29 | $48.25 | 1,400 |
| 02:43 PM | $48.30 | Up $0.05 | $48.30 | $48.24 | 3,300 |
| 02:42 PM | $48.25 | Up $0.00 | $48.25 | $48.25 | 100 |
| 02:41 PM | $48.25 | Down $ -0.01 | $48.27 | $48.25 | 2,600 |
| 02:40 PM | $48.26 | Down $ -0.07 | $48.31 | $48.23 | 3,400 |
| 02:39 PM | $48.33 | Down $ -0.02 | $48.39 | $48.32 | 5,400 |
| 02:38 PM | $48.35 | Up $0.01 | $48.35 | $48.32 | 1,700 |
| 02:37 PM | $48.34 | Up $0.01 | $48.34 | $48.33 | 2,300 |
| 02:36 PM | $48.33 | Up $0.01 | $48.33 | $48.31 | 1,200 |
| 02:35 PM | $48.32 | Up $0.03 | $48.32 | $48.28 | 2,000 |
| 02:34 PM | $48.29 | Up $0.01 | $48.29 | $48.28 | 1,300 |
| 02:33 PM | $48.28 | Up $0.14 | $48.28 | $48.10 | 7,300 |
| 02:32 PM | $48.14 | Down $ -0.10 | $48.18 | $48.13 | 1,100 |
| 02:30 PM | $48.24 | Down $ -0.02 | $48.31 | $48.24 | 3,200 |
| 02:30 PM | $48.24 | Up $0.00 | $48.31 | $48.24 | 0 |
| 02:28 PM | $48.26 | Down $ -0.08 | $48.28 | $48.25 | 1,300 |
| 02:28 PM | $48.26 | Up $0.00 | $48.28 | $48.25 | 0 |
| 02:27 PM | $48.34 | Up $0.05 | $48.34 | $48.27 | 3,400 |
| 02:26 PM | $48.29 | Up $0.04 | $48.31 | $48.26 | 4,600 |
| 02:25 PM | $48.25 | Up $0.06 | $48.25 | $48.19 | 2,900 |
| 02:24 PM | $48.19 | Up $0.02 | $48.19 | $48.17 | 1,100 |
| 02:23 PM | $48.17 | Up $0.04 | $48.17 | $48.13 | 600 |
| 02:22 PM | $48.13 | Up $0.06 | $48.13 | $48.06 | 2,100 |
| 02:21 PM | $48.07 | Up $0.04 | $48.11 | $48.00 | 5,300 |
| 02:20 PM | $48.03 | Down $ -0.02 | $48.04 | $48.02 | 1,400 |
| 02:19 PM | $48.05 | Down $ -0.05 | $48.06 | $48.05 | 800 |
| 02:18 PM | $48.10 | Up $0.01 | $48.10 | $48.09 | 200 |
| 02:17 PM | $48.09 | Up $0.07 | $48.11 | $48.00 | 2,400 |
| 02:16 PM | $48.02 | Down $ -0.04 | $48.07 | $48.00 | 15,000 |
| 02:15 PM | $48.06 | Down $ -0.04 | $48.10 | $48.06 | 400 |
| 02:14 PM | $48.10 | Down $ -0.01 | $48.10 | $48.04 | 1,500 |
| 02:12 PM | $48.11 | Up $0.01 | $48.12 | $48.10 | 1,000 |
| 02:12 PM | $48.11 | Up $0.00 | $48.12 | $48.10 | 0 |
| 02:11 PM | $48.10 | Up $0.04 | $48.10 | $48.03 | 1,700 |
| 02:10 PM | $48.06 | Up $0.04 | $48.11 | $48.03 | 6,000 |
| 02:09 PM | $48.02 | Down $ -0.16 | $48.14 | $48.02 | 1,700 |
| 02:07 PM | $48.18 | Up $0.00 | $48.21 | $48.15 | 2,600 |
| 02:07 PM | $48.18 | Up $0.00 | $48.21 | $48.15 | 0 |
| 02:06 PM | $48.18 | Up $0.00 | $48.21 | $48.15 | 5,300 |
| 02:05 PM | $48.18 | Up $0.14 | $48.21 | $48.05 | 3,800 |
| 02:03 PM | $48.04 | Down $ -0.06 | $48.15 | $48.00 | 6,400 |
| 02:03 PM | $48.04 | Up $0.00 | $48.15 | $48.00 | 0 |
| 02:01 PM | $48.10 | Up $0.07 | $48.10 | $48.00 | 6,100 |
| 02:01 PM | $48.10 | Up $0.00 | $48.10 | $48.00 | 0 |
| 02:00 PM | $48.03 | Up $0.04 | $48.03 | $47.97 | 1,400 |
| 01:59 PM | $47.99 | Down $ -0.08 | $48.11 | $47.90 | 29,500 |
| 01:58 PM | $48.07 | Down $ -0.11 | $48.21 | $48.05 | 9,500 |
| 01:57 PM | $48.18 | Down $ -0.06 | $48.23 | $48.18 | 6,100 |
| 01:56 PM | $48.24 | Down $ -0.09 | $48.33 | $48.24 | 5,400 |
| 01:55 PM | $48.33 | Up $0.00 | $48.33 | $48.31 | 500 |
| 01:54 PM | $48.33 | Up $0.00 | $48.33 | $48.33 | 400 |
| 01:53 PM | $48.33 | Down $ -0.06 | $48.40 | $48.33 | 1,800 |
| 01:52 PM | $48.39 | Down $ -0.04 | $48.44 | $48.39 | 4,500 |
| 01:51 PM | $48.43 | Up $0.03 | $48.44 | $48.37 | 4,100 |
| 01:50 PM | $48.40 | Down $ -0.01 | $48.42 | $48.38 | 4,700 |
| 01:49 PM | $48.41 | Down $ -0.07 | $48.48 | $48.40 | 8,500 |
| 01:48 PM | $48.48 | Up $0.02 | $48.51 | $48.47 | 12,400 |
| 01:47 PM | $48.46 | Down $ -0.06 | $48.52 | $48.46 | 9,200 |
| 01:46 PM | $48.52 | Down $ -0.01 | $48.56 | $48.50 | 4,500 |
| 01:45 PM | $48.53 | Down $ -0.04 | $48.56 | $48.53 | 500 |
| 01:44 PM | $48.57 | Up $0.01 | $48.57 | $48.55 | 500 |
| 01:43 PM | $48.56 | Up $0.00 | $48.56 | $48.52 | 700 |
| 01:42 PM | $48.56 | Up $0.03 | $48.56 | $48.56 | 100 |
| 01:41 PM | $48.53 | Down $ -0.02 | $48.56 | $48.53 | 1,000 |
| 01:40 PM | $48.55 | Up $0.05 | $48.59 | $48.52 | 4,500 |
| 01:39 PM | $48.50 | Down $ -0.03 | $48.55 | $48.50 | 2,600 |
| 01:38 PM | $48.53 | Down $ -0.02 | $48.55 | $48.53 | 1,000 |
| 01:37 PM | $48.55 | Up $0.00 | $48.57 | $48.54 | 800 |
| 01:36 PM | $48.55 | Up $0.02 | $48.58 | $48.55 | 5,000 |
| 01:35 PM | $48.53 | Up $0.01 | $48.54 | $48.51 | 1,000 |
| 01:34 PM | $48.52 | Down $ -0.02 | $48.55 | $48.51 | 2,800 |
| 01:33 PM | $48.55 | Up $0.05 | $48.58 | $48.55 | 1,600 |
| 01:32 PM | $48.50 | Down $ -0.07 | $48.57 | $48.50 | 7,400 |
| 01:31 PM | $48.57 | Down $ -0.07 | $48.62 | $48.57 | 3,800 |
| 01:30 PM | $48.64 | Up $0.00 | $48.64 | $48.61 | 1,600 |
| 01:29 PM | $48.64 | Down $ -0.01 | $48.65 | $48.64 | 300 |
| 01:28 PM | $48.65 | Up $0.02 | $48.66 | $48.65 | 1,200 |
| 01:27 PM | $48.63 | Up $0.02 | $48.63 | $48.61 | 2,100 |
| 01:26 PM | $48.61 | Up $0.02 | $48.61 | $48.58 | 300 |
| 01:25 PM | $48.59 | Down $ -0.02 | $48.61 | $48.57 | 1,100 |
| 01:24 PM | $48.61 | Up $0.01 | $48.61 | $48.61 | 100 |
| 01:23 PM | $48.60 | Down $ -0.04 | $48.60 | $48.59 | 400 |
| 01:22 PM | $48.64 | Up $0.02 | $48.64 | $48.61 | 1,200 |
| 01:21 PM | $48.62 | Up $0.07 | $48.62 | $48.57 | 2,600 |
| 01:20 PM | $48.55 | Down $ -0.05 | $48.62 | $48.55 | 2,600 |
| 01:19 PM | $48.60 | Down $ -0.07 | $48.68 | $48.60 | 4,900 |
| 01:18 PM | $48.67 | Down $ -0.02 | $48.73 | $48.65 | 3,000 |
| 01:17 PM | $48.69 | Up $0.01 | $48.69 | $48.69 | 100 |
| 01:16 PM | $48.68 | Down $ -0.02 | $48.74 | $48.68 | 1,600 |
| 01:15 PM | $48.70 | Up $0.03 | $48.70 | $48.69 | 1,000 |
| 01:14 PM | $48.67 | Up $0.00 | $48.68 | $48.65 | 1,600 |
| 01:13 PM | $48.67 | Up $0.02 | $48.67 | $48.61 | 1,800 |
| 01:12 PM | $48.65 | Up $0.01 | $48.65 | $48.65 | 100 |
| 01:11 PM | $48.64 | Down $ -0.06 | $48.69 | $48.64 | 3,500 |
| 01:10 PM | $48.70 | Down $ -0.03 | $48.75 | $48.65 | 5,400 |
| 01:09 PM | $48.73 | Down $ -0.05 | $48.79 | $48.73 | 1,300 |
| 01:08 PM | $48.78 | Up $0.02 | $48.78 | $48.75 | 1,400 |
| 01:07 PM | $48.76 | Down $ -0.07 | $48.82 | $48.76 | 700 |
| 01:06 PM | $48.83 | Down $ -0.01 | $48.84 | $48.82 | 300 |
| 01:05 PM | $48.84 | Up $0.01 | $48.84 | $48.84 | 100 |
| 01:04 PM | $48.83 | Down $ -0.03 | $48.86 | $48.83 | 4,500 |
| 01:03 PM | $48.86 | Down $ -0.02 | $48.92 | $48.86 | 1,100 |
| 01:02 PM | $48.88 | Down $ -0.07 | $48.93 | $48.88 | 1,500 |
| 01:01 PM | $48.95 | Up $0.06 | $48.95 | $48.90 | 2,000 |
| 01:00 PM | $48.89 | Up $0.01 | $48.89 | $48.88 | 900 |
| 12:59 PM | $48.88 | Down $ -0.01 | $48.90 | $48.88 | 800 |
| 12:58 PM | $48.89 | Up $0.02 | $48.89 | $48.87 | 800 |
| 12:57 PM | $48.87 | Up $0.06 | $48.87 | $48.82 | 1,600 |
| 12:56 PM | $48.81 | Down $ -0.07 | $48.83 | $48.81 | 400 |
| 12:55 PM | $48.88 | Down $ -0.04 | $48.88 | $48.88 | 100 |
| 12:54 PM | $48.92 | Down $ -0.01 | $48.92 | $48.87 | 2,400 |
| 12:53 PM | $48.93 | Up $0.00 | $48.93 | $48.87 | 1,200 |
| 12:52 PM | $48.93 | Up $0.01 | $48.94 | $48.92 | 1,100 |
| 12:51 PM | $48.92 | Up $0.07 | $48.92 | $48.85 | 2,100 |
| 12:50 PM | $48.85 | Up $0.06 | $48.85 | $48.82 | 1,600 |
| 12:49 PM | $48.79 | Down $ -0.06 | $48.81 | $48.79 | 300 |
| 12:48 PM | $48.85 | Up $0.01 | $48.85 | $48.84 | 200 |
| 12:47 PM | $48.84 | Down $ -0.02 | $48.88 | $48.77 | 3,100 |
| 12:46 PM | $48.86 | Up $0.03 | $48.87 | $48.84 | 1,300 |
| 12:45 PM | $48.83 | Down $ -0.02 | $48.83 | $48.83 | 100 |
| 12:44 PM | $48.85 | Up $0.00 | $48.85 | $48.85 | 100 |
| 12:43 PM | $48.85 | Up $0.05 | $48.85 | $48.84 | 1,400 |
| 12:42 PM | $48.80 | Down $ -0.05 | $48.83 | $48.80 | 300 |
| 12:41 PM | $48.85 | Up $0.00 | $48.85 | $48.85 | 300 |
| 12:40 PM | $48.85 | Up $0.04 | $48.85 | $48.81 | 1,200 |
| 12:39 PM | $48.81 | Up $0.02 | $48.82 | $48.79 | 2,000 |
| 12:38 PM | $48.80 | Down $ -0.03 | $48.81 | $48.79 | 800 |
| 12:36 PM | $48.83 | Down $ -0.06 | $48.85 | $48.83 | 800 |
| 12:36 PM | $48.83 | Up $0.00 | $48.85 | $48.83 | 0 |
| 12:35 PM | $48.89 | Up $0.09 | $48.89 | $48.76 | 2,500 |
| 12:34 PM | $48.80 | Up $0.00 | $48.85 | $48.80 | 5,800 |
| 12:33 PM | $48.80 | Down $ -0.02 | $48.80 | $48.79 | 300 |
| 12:32 PM | $48.82 | Down $ -0.03 | $48.85 | $48.82 | 1,100 |
| 12:31 PM | $48.85 | Up $0.02 | $48.87 | $48.85 | 600 |
| 12:30 PM | $48.83 | Up $0.05 | $48.84 | $48.81 | 1,100 |
| 12:29 PM | $48.79 | Up $0.02 | $48.79 | $48.79 | 100 |
| 12:28 PM | $48.76 | Down $ -0.10 | $48.83 | $48.76 | 1,400 |
| 12:27 PM | $48.86 | Up $0.00 | $48.86 | $48.86 | 100 |
| 12:26 PM | $48.86 | Up $0.01 | $48.87 | $48.85 | 1,300 |
| 12:25 PM | $48.85 | Up $0.06 | $48.85 | $48.75 | 3,000 |
| 12:24 PM | $48.79 | Up $0.01 | $48.82 | $48.79 | 500 |
| 12:23 PM | $48.78 | Down $ -0.02 | $48.82 | $48.78 | 900 |
| 12:22 PM | $48.80 | Down $ -0.02 | $48.84 | $48.80 | 200 |
| 12:21 PM | $48.82 | Down $ -0.02 | $48.82 | $48.80 | 900 |
| 12:20 PM | $48.84 | Up $0.03 | $48.84 | $48.79 | 2,600 |
| 12:19 PM | $48.81 | Down $ -0.04 | $48.82 | $48.81 | 200 |
| 12:17 PM | $48.85 | Down $ -0.04 | $48.89 | $48.85 | 400 |
| 12:17 PM | $48.85 | Up $0.00 | $48.89 | $48.85 | 0 |
| 12:16 PM | $48.89 | Up $0.11 | $48.90 | $48.76 | 6,100 |
| 12:15 PM | $48.78 | Down $ -0.07 | $48.86 | $48.78 | 4,400 |
| 12:14 PM | $48.85 | Up $0.02 | $48.86 | $48.85 | 300 |
| 12:13 PM | $48.83 | Down $ -0.01 | $48.88 | $48.83 | 1,300 |
| 12:12 PM | $48.84 | Up $0.10 | $48.84 | $48.76 | 1,600 |
| 12:11 PM | $48.74 | Down $ -0.10 | $48.79 | $48.74 | 2,000 |
| 12:10 PM | $48.84 | Up $0.13 | $48.84 | $48.74 | 3,600 |
| 12:09 PM | $48.71 | Down $ -0.02 | $48.73 | $48.70 | 1,100 |
| 12:08 PM | $48.73 | Down $ -0.02 | $48.78 | $48.73 | 2,000 |
| 12:07 PM | $48.75 | Up $0.03 | $48.77 | $48.75 | 1,100 |
| 12:05 PM | $48.72 | Down $ -0.07 | $48.79 | $48.72 | 2,100 |
| 12:05 PM | $48.72 | Up $0.00 | $48.79 | $48.72 | 0 |
| 12:04 PM | $48.79 | Up $0.07 | $48.79 | $48.71 | 2,500 |
| 12:03 PM | $48.72 | Down $ -0.04 | $48.76 | $48.72 | 1,800 |
| 12:02 PM | $48.76 | Down $ -0.05 | $48.79 | $48.76 | 200 |
| 12:01 PM | $48.81 | Up $0.01 | $48.81 | $48.81 | 300 |
| 12:00 PM | $48.80 | Up $0.06 | $48.80 | $48.73 | 2,400 |
| 11:59 AM | $48.74 | Down $ -0.07 | $48.81 | $48.71 | 1,300 |
| 11:58 AM | $48.81 | Up $0.04 | $48.81 | $48.80 | 400 |
| 11:57 AM | $48.77 | Up $0.03 | $48.80 | $48.69 | 3,800 |
| 11:56 AM | $48.74 | Up $0.11 | $48.74 | $48.64 | 3,000 |
| 11:55 AM | $48.63 | Down $ -0.07 | $48.70 | $48.63 | 4,400 |
| 11:54 AM | $48.70 | Down $ -0.03 | $48.72 | $48.70 | 2,200 |
| 11:52 AM | $48.73 | Up $0.00 | $48.76 | $48.71 | 3,900 |
| 11:52 AM | $48.73 | Up $0.00 | $48.76 | $48.71 | 0 |
| 11:51 AM | $48.73 | Up $0.03 | $48.73 | $48.70 | 1,900 |
| 11:50 AM | $48.70 | Up $0.00 | $48.70 | $48.68 | 300 |
| 11:49 AM | $48.70 | Up $0.00 | $48.70 | $48.70 | 900 |
| 11:48 AM | $48.70 | Up $0.02 | $48.70 | $48.62 | 4,200 |
| 11:47 AM | $48.68 | Up $0.03 | $48.68 | $48.66 | 900 |
| 11:46 AM | $48.65 | Up $0.05 | $48.67 | $48.60 | 3,300 |
| 11:45 AM | $48.60 | Up $0.00 | $48.66 | $48.55 | 4,200 |
| 11:44 AM | $48.60 | Down $ -0.05 | $48.69 | $48.60 | 3,300 |
| 11:43 AM | $48.65 | Down $ -0.03 | $48.66 | $48.62 | 500 |
| 11:42 AM | $48.68 | Down $ -0.04 | $48.71 | $48.65 | 7,300 |
| 11:41 AM | $48.72 | Down $ -0.02 | $48.74 | $48.68 | 3,300 |
| 11:40 AM | $48.74 | Up $0.04 | $48.74 | $48.70 | 800 |
| 11:39 AM | $48.70 | Down $ -0.03 | $48.74 | $48.70 | 1,900 |
| 11:38 AM | $48.73 | Down $ -0.14 | $48.91 | $48.73 | 1,900 |
| 11:37 AM | $48.87 | Down $ -0.19 | $49.02 | $48.87 | 7,700 |
| 11:36 AM | $49.06 | Up $0.03 | $49.06 | $49.06 | 300 |
| 11:35 AM | $49.03 | Down $ -0.11 | $49.10 | $49.01 | 4,000 |
| 11:34 AM | $49.14 | Up $0.04 | $49.14 | $49.14 | 100 |
| 11:33 AM | $49.10 | Down $ -0.02 | $49.16 | $49.10 | 1,400 |
| 11:32 AM | $49.12 | Up $0.05 | $49.12 | $49.06 | 2,300 |
| 11:31 AM | $49.07 | Down $ -0.08 | $49.12 | $49.03 | 900 |
| 11:30 AM | $49.15 | Down $ -0.07 | $49.23 | $49.12 | 1,200 |
| 11:29 AM | $49.22 | Down $ -0.02 | $49.32 | $49.20 | 7,600 |
| 11:28 AM | $49.24 | Down $ -0.04 | $49.27 | $49.24 | 600 |
| 11:27 AM | $49.28 | Up $0.03 | $49.28 | $49.26 | 400 |
| 11:26 AM | $49.25 | Down $ -0.02 | $49.28 | $49.23 | 1,200 |
| 11:25 AM | $49.27 | Up $0.04 | $49.27 | $49.22 | 5,700 |
| 11:24 AM | $49.23 | Up $0.03 | $49.23 | $49.22 | 200 |
| 11:23 AM | $49.20 | Up $0.10 | $49.20 | $49.15 | 2,000 |
| 11:22 AM | $49.10 | Down $ -0.09 | $49.20 | $49.10 | 1,300 |
| 11:21 AM | $49.19 | Up $0.04 | $49.19 | $49.17 | 800 |
| 11:20 AM | $49.15 | Up $0.03 | $49.16 | $49.07 | 2,100 |
| 11:19 AM | $49.12 | Down $ -0.02 | $49.13 | $49.06 | 3,100 |
| 11:18 AM | $49.14 | Down $ -0.01 | $49.15 | $49.11 | 700 |
| 11:17 AM | $49.15 | Down $ -0.02 | $49.18 | $49.15 | 900 |
| 11:16 AM | $49.17 | Down $ -0.04 | $49.25 | $49.16 | 4,300 |
| 11:15 AM | $49.20 | Up $0.16 | $49.20 | $49.04 | 1,600 |
| 11:14 AM | $49.05 | Down $ -0.06 | $49.11 | $49.03 | 2,800 |
| 11:13 AM | $49.11 | Up $0.08 | $49.15 | $48.93 | 7,800 |
| 11:12 AM | $49.02 | Down $ -0.04 | $49.02 | $48.99 | 1,600 |
| 11:11 AM | $49.06 | Down $ -0.16 | $49.21 | $49.06 | 9,900 |
| 11:10 AM | $49.22 | Up $0.05 | $49.28 | $49.19 | 7,800 |
| 11:09 AM | $49.17 | Down $ -0.03 | $49.22 | $49.15 | 1,400 |
| 11:08 AM | $49.20 | Up $0.09 | $49.20 | $49.12 | 2,200 |
| 11:07 AM | $49.11 | Up $0.02 | $49.11 | $49.03 | 1,800 |
| 11:06 AM | $49.09 | Up $0.07 | $49.09 | $49.09 | 100 |
| 11:05 AM | $49.02 | Down $ -0.04 | $49.08 | $49.00 | 5,700 |
| 11:04 AM | $49.06 | Up $0.02 | $49.06 | $48.99 | 2,400 |
| 11:03 AM | $49.04 | Up $0.08 | $49.04 | $48.96 | 1,500 |
| 11:02 AM | $48.96 | Up $0.15 | $48.96 | $48.83 | 4,900 |
| 11:01 AM | $48.81 | Down $ -0.07 | $48.93 | $48.79 | 4,100 |
| 11:00 AM | $48.88 | Down $ -0.07 | $48.95 | $48.88 | 500 |
| 10:59 AM | $48.95 | Down $ -0.03 | $48.97 | $48.94 | 900 |
| 10:58 AM | $48.99 | Down $ -0.06 | $49.02 | $48.97 | 13,300 |
| 10:57 AM | $49.05 | Up $0.10 | $49.06 | $48.95 | 12,100 |
| 10:56 AM | $48.95 | Up $0.15 | $48.95 | $48.82 | 2,800 |
| 10:55 AM | $48.80 | Up $0.07 | $48.80 | $48.66 | 5,100 |
| 10:54 AM | $48.73 | Down $ -0.03 | $48.78 | $48.72 | 2,400 |
| 10:53 AM | $48.76 | Up $0.09 | $48.76 | $48.60 | 9,800 |
| 10:52 AM | $48.67 | Down $ -0.06 | $48.73 | $48.62 | 2,800 |
| 10:51 AM | $48.73 | Down $ -0.07 | $48.81 | $48.72 | 6,000 |
| 10:50 AM | $48.80 | Down $ -0.11 | $48.91 | $48.80 | 1,600 |
| 10:49 AM | $48.91 | Down $ -0.03 | $49.01 | $48.85 | 9,900 |
| 10:48 AM | $48.94 | Down $ -0.08 | $48.99 | $48.94 | 800 |
| 10:47 AM | $49.02 | Down $ -0.16 | $49.14 | $48.99 | 1,800 |
| 10:45 AM | $49.18 | Down $ -0.09 | $49.27 | $49.16 | 1,100 |
| 10:45 AM | $49.18 | Up $0.00 | $49.27 | $49.16 | 0 |
| 10:44 AM | $49.27 | Up $0.17 | $49.27 | $49.10 | 3,300 |
| 10:43 AM | $49.10 | Down $ -0.06 | $49.11 | $49.10 | 200 |
| 10:42 AM | $49.16 | Up $0.09 | $49.16 | $48.98 | 3,400 |
| 10:41 AM | $49.07 | Up $0.00 | $49.07 | $48.97 | 3,700 |
| 10:40 AM | $49.07 | Down $ -0.04 | $49.13 | $49.02 | 3,400 |
| 10:39 AM | $49.11 | Down $ -0.08 | $49.18 | $49.06 | 1,900 |
| 10:38 AM | $49.19 | Up $0.09 | $49.22 | $49.09 | 5,500 |
| 10:37 AM | $49.10 | Up $0.07 | $49.14 | $49.07 | 2,700 |
| 10:36 AM | $49.03 | Up $0.19 | $49.03 | $48.87 | 2,200 |
| 10:35 AM | $48.84 | Down $ -0.05 | $48.92 | $48.82 | 3,100 |
| 10:34 AM | $48.89 | Up $0.00 | $48.92 | $48.89 | 700 |
| 10:33 AM | $48.89 | Up $0.13 | $48.95 | $48.72 | 4,300 |
| 10:32 AM | $48.76 | Down $ -0.32 | $49.05 | $48.75 | 10,400 |
| 10:31 AM | $49.08 | Up $0.21 | $49.08 | $48.84 | 5,400 |
| 10:30 AM | $48.87 | Down $ -0.07 | $48.98 | $48.87 | 2,700 |
| 10:29 AM | $48.94 | Up $0.23 | $48.99 | $48.71 | 15,400 |
| 10:28 AM | $48.71 | Up $0.01 | $48.83 | $48.71 | 24,300 |
| 10:27 AM | $48.71 | Down $ -0.01 | $48.79 | $48.70 | 2,300 |
| 10:26 AM | $48.71 | Up $0.19 | $48.71 | $48.56 | 6,200 |
| 10:25 AM | $48.52 | Down $ -0.02 | $48.55 | $48.44 | 9,300 |
| 10:24 AM | $48.54 | Down $ -0.21 | $48.75 | $48.54 | 40,100 |
| 10:23 AM | $48.75 | Down $ -0.09 | $48.82 | $48.74 | 4,100 |
| 10:22 AM | $48.84 | Up $0.04 | $48.84 | $48.80 | 2,000 |
| 10:21 AM | $48.80 | Up $0.06 | $48.86 | $48.71 | 4,300 |
| 10:20 AM | $48.74 | Up $0.04 | $48.74 | $48.70 | 28,600 |
| 10:19 AM | $48.70 | Down $ -0.06 | $48.74 | $48.70 | 3,200 |
| 10:18 AM | $48.76 | Down $ -0.05 | $48.81 | $48.70 | 10,000 |
| 10:17 AM | $48.81 | Up $0.04 | $48.81 | $48.72 | 2,300 |
| 10:16 AM | $48.77 | Up $0.07 | $48.79 | $48.70 | 5,400 |
| 10:15 AM | $48.70 | Down $ -0.11 | $48.75 | $48.70 | 1,800 |
| 10:14 AM | $48.81 | Up $0.01 | $48.89 | $48.77 | 4,800 |
| 10:13 AM | $48.80 | Up $0.03 | $48.81 | $48.75 | 6,000 |
| 10:12 AM | $48.77 | Up $0.08 | $48.79 | $48.70 | 4,500 |
| 10:11 AM | $48.69 | Down $ -0.06 | $48.75 | $48.59 | 13,900 |
| 10:10 AM | $48.75 | Down $ -0.14 | $48.88 | $48.75 | 1,700 |
| 10:09 AM | $48.89 | Up $0.08 | $48.90 | $48.80 | 4,300 |
| 10:08 AM | $48.81 | Up $0.05 | $48.83 | $48.73 | 3,900 |
| 10:07 AM | $48.76 | Up $0.16 | $48.80 | $48.66 | 3,900 |
| 10:06 AM | $48.60 | Down $ -0.33 | $48.91 | $48.60 | 27,600 |
| 10:05 AM | $48.93 | Up $0.08 | $48.93 | $48.80 | 4,300 |
| 10:04 AM | $48.85 | Down $ -0.11 | $48.97 | $48.76 | 5,200 |
| 10:03 AM | $48.96 | Down $ -0.05 | $49.02 | $48.94 | 2,800 |
| 10:02 AM | $49.01 | Up $0.04 | $49.09 | $48.97 | 2,500 |
| 10:01 AM | $48.97 | Up $0.13 | $48.97 | $48.81 | 7,300 |
| 10:00 AM | $48.84 | Down $ -0.41 | $49.21 | $48.84 | 22,600 |
| 09:59 AM | $49.25 | Up $0.08 | $49.25 | $49.20 | 3,700 |
| 09:58 AM | $49.17 | Up $0.05 | $49.17 | $49.12 | 1,900 |
| 09:57 AM | $49.12 | Up $0.06 | $49.16 | $49.03 | 3,300 |
| 09:56 AM | $49.06 | Down $ -0.10 | $49.16 | $49.02 | 9,600 |
| 09:55 AM | $49.16 | Down $ -0.15 | $49.33 | $49.11 | 10,800 |
| 09:54 AM | $49.31 | Down $ -0.14 | $49.48 | $49.31 | 3,000 |
| 09:53 AM | $49.45 | Down $ -0.10 | $49.63 | $49.45 | 3,500 |
| 09:52 AM | $49.55 | Up $0.13 | $49.55 | $49.45 | 2,000 |
| 09:51 AM | $49.42 | Down $ -0.22 | $49.62 | $49.42 | 4,600 |
| 09:50 AM | $49.64 | Down $ -0.12 | $49.75 | $49.60 | 4,400 |
| 09:49 AM | $49.76 | Up $0.13 | $49.79 | $49.66 | 4,000 |
| 09:48 AM | $49.63 | Down $ -0.05 | $49.75 | $49.60 | 4,500 |
| 09:47 AM | $49.68 | Up $0.28 | $49.79 | $49.36 | 9,100 |
| 09:46 AM | $49.40 | Up $0.18 | $49.40 | $49.24 | 6,500 |
| 09:45 AM | $49.22 | Down $ -0.06 | $49.31 | $49.19 | 11,200 |
| 09:44 AM | $49.28 | Up $0.05 | $49.35 | $49.09 | 4,300 |
| 09:43 AM | $49.23 | Down $ -0.17 | $49.33 | $49.18 | 2,700 |
| 09:42 AM | $49.40 | Up $0.20 | $49.40 | $49.14 | 8,400 |
| 09:41 AM | $49.20 | Down $ -0.22 | $49.44 | $49.08 | 9,600 |
| 09:40 AM | $49.42 | Down $ -0.08 | $49.53 | $49.35 | 10,200 |
| 09:39 AM | $49.50 | Down $ -0.05 | $49.60 | $49.49 | 1,900 |
| 09:38 AM | $49.56 | Down $ -0.06 | $49.66 | $49.50 | 4,100 |
| 09:37 AM | $49.62 | Down $ -0.13 | $49.82 | $49.62 | 21,400 |
| 09:36 AM | $49.75 | Down $ -0.35 | $50.08 | $49.73 | 7,000 |
| 09:35 AM | $50.09 | Up $0.33 | $50.24 | $49.76 | 3,100 |
| 09:34 AM | $49.76 | Up $0.26 | $49.77 | $49.45 | 7,400 |
| 09:33 AM | $49.50 | Down $ -0.09 | $49.67 | $49.50 | 3,000 |
| 09:32 AM | $49.59 | Down $ -0.20 | $49.79 | $49.00 | 31,600 |
| 09:31 AM | $49.79 | Down $ -0.17 | $50.02 | $49.68 | 14,400 |
| 09:30 AM | $49.96 | Down $ -0.25 | $50.31 | $49.72 | 30,300 |
| Previous close | $50.21 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/07/2026 | $48.17 | $48.73 | $48.95 | $47.90 | 827,400 |
| 09/07/2026 | $50.21 | $50.50 | $50.57 | $49.60 | 1,701,100 |
| 08/07/2026 | $54.90 | $54.51 | $55.30 | $54.16 | 366,500 |
| 07/07/2026 | $56.32 | $55.54 | $56.45 | $55.09 | 498,900 |
| 06/07/2026 | $59.69 | $59.25 | $60.45 | $58.68 | 530,400 |
| 03/07/2026 | $59.34 | $58.73 | $59.43 | $58.57 | 194,000 |
| 02/07/2026 | $57.73 | $56.66 | $58.23 | $55.82 | 907,000 |
| 30/06/2026 | $58.60 | $57.88 | $58.98 | $57.85 | 685,500 |
| 29/06/2026 | $54.01 | $52.97 | $54.62 | $52.72 | 525,900 |
| 26/06/2026 | $50.48 | $50.43 | $51.00 | $50.20 | 505,200 |
| 25/06/2026 | $51.18 | $50.18 | $52.42 | $50.05 | 766,200 |
| 24/06/2026 | $53.67 | $56.06 | $56.32 | $53.62 | 723,400 |
| 23/06/2026 | $55.05 | $55.30 | $55.98 | $54.96 | 353,300 |
| 22/06/2026 | $56.02 | $56.29 | $56.76 | $55.93 | 606,900 |
| 19/06/2026 | $59.11 | $57.69 | $59.20 | $57.43 | 1,414,600 |
| 18/06/2026 | $55.61 | $53.88 | $55.65 | $53.52 | 758,900 |
| 17/06/2026 | $54.94 | $54.90 | $56.38 | $54.35 | 805,000 |
| 16/06/2026 | $52.57 | $52.46 | $54.06 | $52.46 | 1,022,600 |
| 15/06/2026 | $53.38 | $52.48 | $53.74 | $52.26 | 523,400 |
| 12/06/2026 | $52.16 | $51.45 | $52.82 | $50.70 | 1,421,100 |
| 11/06/2026 | $57.05 | $55.54 | $57.37 | $55.32 | 610,800 |
| 10/06/2026 | $52.63 | $53.00 | $53.90 | $52.35 | 437,800 |
| 09/06/2026 | $52.57 | $50.97 | $52.62 | $49.84 | 695,900 |
| 08/06/2026 | $54.01 | $53.91 | $54.41 | $53.42 | 781,700 |
| 05/06/2026 | $53.51 | $54.69 | $54.79 | $52.71 | 820,000 |
| 04/06/2026 | $57.05 | $56.19 | $57.73 | $56.19 | 572,300 |
| 03/06/2026 | $55.84 | $56.20 | $56.75 | $55.70 | 645,200 |
| 02/06/2026 | $59.33 | $59.24 | $60.54 | $58.40 | 698,700 |
| 01/06/2026 | $58.58 | $60.06 | $60.18 | $58.50 | 885,300 |
| 29/05/2026 | $61.48 | $62.07 | $63.26 | $60.89 | 1,737,700 |
Graphs are not available, please refer to the detailed table