Find a quote
MDA SPACE LTD
61.48 Up 0.00 (0.00 %)
Delayed : 2026/05/29 17:40:00
- Previous close $61.48
- Opening $65.09
- Today High $65.20
- Today Low $59.58
- Price Bid $61.40
- Price Ask $61.40
- 52 Weeks High $67.90
- 52 Weeks Low $21.14
- Size Bid 1
- Size Ask 13
- Volume 3,063,197
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $61.48 | Up $0.00 | $61.48 | $61.48 | 487,300 |
| 03:59 PM | $61.48 | Up $0.13 | $61.48 | $61.27 | 46,000 |
| 03:58 PM | $61.35 | Up $0.03 | $61.44 | $61.24 | 44,400 |
| 03:57 PM | $61.32 | Up $0.11 | $61.36 | $61.21 | 20,300 |
| 03:56 PM | $61.21 | Up $0.09 | $61.36 | $61.00 | 35,000 |
| 03:55 PM | $61.12 | Down $ -0.01 | $61.22 | $61.00 | 31,700 |
| 03:54 PM | $61.13 | Up $0.00 | $61.26 | $61.08 | 23,000 |
| 03:53 PM | $61.13 | Down $ -0.02 | $61.20 | $61.09 | 19,000 |
| 03:52 PM | $61.15 | Down $ -0.06 | $61.26 | $61.11 | 17,900 |
| 03:51 PM | $61.21 | Down $ -0.05 | $61.28 | $61.15 | 13,000 |
| 03:50 PM | $61.26 | Up $0.21 | $61.40 | $61.11 | 16,100 |
| 03:49 PM | $61.05 | Up $0.09 | $61.13 | $60.95 | 7,900 |
| 03:48 PM | $60.96 | Down $ -0.06 | $61.07 | $60.89 | 18,900 |
| 03:47 PM | $61.02 | Down $ -0.03 | $61.05 | $60.98 | 7,000 |
| 03:46 PM | $61.05 | Down $ -0.03 | $61.07 | $61.02 | 7,400 |
| 03:45 PM | $61.08 | Up $0.06 | $61.08 | $61.00 | 8,300 |
| 03:44 PM | $61.02 | Down $ -0.09 | $61.15 | $61.02 | 15,100 |
| 03:43 PM | $61.11 | Up $0.03 | $61.15 | $61.00 | 8,800 |
| 03:42 PM | $61.08 | Down $ -0.10 | $61.23 | $61.08 | 13,300 |
| 03:41 PM | $61.18 | Up $0.14 | $61.21 | $61.00 | 14,700 |
| 03:40 PM | $61.04 | Down $ -0.21 | $61.25 | $61.04 | 7,100 |
| 03:39 PM | $61.25 | Up $0.06 | $61.25 | $61.15 | 5,800 |
| 03:38 PM | $61.19 | Up $0.03 | $61.29 | $61.13 | 11,400 |
| 03:37 PM | $61.16 | Up $0.04 | $61.20 | $61.12 | 5,200 |
| 03:36 PM | $61.12 | Down $ -0.04 | $61.17 | $61.04 | 7,000 |
| 03:35 PM | $61.16 | Up $0.03 | $61.28 | $61.16 | 4,000 |
| 03:34 PM | $61.13 | Down $ -0.10 | $61.29 | $61.10 | 15,800 |
| 03:33 PM | $61.23 | Down $ -0.03 | $61.28 | $61.21 | 8,000 |
| 03:32 PM | $61.26 | Up $0.09 | $61.34 | $61.17 | 10,600 |
| 03:31 PM | $61.17 | Up $0.15 | $61.20 | $61.04 | 4,300 |
| 03:30 PM | $61.02 | Down $ -0.21 | $61.32 | $61.01 | 5,800 |
| 03:29 PM | $61.23 | Down $ -0.03 | $61.26 | $61.22 | 3,300 |
| 03:28 PM | $61.26 | Up $0.07 | $61.29 | $61.09 | 4,600 |
| 03:27 PM | $61.19 | Down $ -0.02 | $61.26 | $61.18 | 3,500 |
| 03:26 PM | $61.21 | Down $ -0.02 | $61.28 | $61.21 | 3,000 |
| 03:25 PM | $61.23 | Down $ -0.35 | $61.60 | $61.21 | 11,900 |
| 03:24 PM | $61.58 | Up $0.07 | $61.59 | $61.50 | 2,500 |
| 03:23 PM | $61.51 | Up $0.10 | $61.60 | $61.46 | 3,500 |
| 03:22 PM | $61.41 | Up $0.03 | $61.41 | $61.28 | 4,800 |
| 03:21 PM | $61.38 | Down $ -0.19 | $61.57 | $61.38 | 13,100 |
| 03:20 PM | $61.57 | Up $0.25 | $61.57 | $61.34 | 8,100 |
| 03:19 PM | $61.32 | Up $0.05 | $61.36 | $61.25 | 2,400 |
| 03:18 PM | $61.27 | Down $ -0.05 | $61.35 | $61.24 | 4,100 |
| 03:17 PM | $61.32 | Down $ -0.16 | $61.45 | $61.32 | 9,100 |
| 03:16 PM | $61.48 | Down $ -0.20 | $61.66 | $61.40 | 14,300 |
| 03:15 PM | $61.68 | Down $ -0.07 | $61.79 | $61.64 | 3,800 |
| 03:14 PM | $61.75 | Down $ -0.07 | $61.83 | $61.72 | 7,200 |
| 03:13 PM | $61.82 | Up $0.06 | $61.84 | $61.78 | 2,000 |
| 03:12 PM | $61.76 | Down $ -0.02 | $61.79 | $61.76 | 6,700 |
| 03:11 PM | $61.78 | Up $0.06 | $61.78 | $61.69 | 4,500 |
| 03:10 PM | $61.72 | Down $ -0.05 | $61.79 | $61.71 | 3,700 |
| 03:09 PM | $61.77 | Down $ -0.07 | $61.92 | $61.77 | 7,200 |
| 03:08 PM | $61.84 | Down $ -0.14 | $62.00 | $61.84 | 3,600 |
| 03:07 PM | $61.98 | Up $0.00 | $62.01 | $61.96 | 800 |
| 03:06 PM | $61.98 | Up $0.05 | $62.05 | $61.91 | 14,300 |
| 03:05 PM | $61.93 | Down $ -0.12 | $62.05 | $61.92 | 3,700 |
| 03:04 PM | $62.05 | Up $0.09 | $62.05 | $61.99 | 1,600 |
| 03:03 PM | $61.96 | Down $ -0.05 | $62.00 | $61.96 | 1,700 |
| 03:02 PM | $62.01 | Up $0.11 | $62.01 | $61.88 | 1,100 |
| 03:01 PM | $61.90 | Down $ -0.03 | $61.95 | $61.90 | 2,400 |
| 03:00 PM | $61.93 | Up $0.13 | $62.00 | $61.81 | 4,800 |
| 02:59 PM | $61.80 | Up $0.01 | $61.83 | $61.80 | 1,000 |
| 02:58 PM | $61.79 | Down $ -0.08 | $61.90 | $61.75 | 4,500 |
| 02:57 PM | $61.87 | Up $0.01 | $61.88 | $61.85 | 600 |
| 02:56 PM | $61.86 | Down $ -0.03 | $61.89 | $61.86 | 400 |
| 02:55 PM | $61.89 | Down $ -0.08 | $61.99 | $61.80 | 7,200 |
| 02:54 PM | $61.97 | Down $ -0.05 | $62.02 | $61.96 | 12,500 |
| 02:53 PM | $62.02 | Down $ -0.03 | $62.04 | $62.00 | 1,500 |
| 02:52 PM | $62.05 | Down $ -0.03 | $62.08 | $62.05 | 2,000 |
| 02:51 PM | $62.08 | Down $ -0.04 | $62.16 | $62.06 | 2,600 |
| 02:50 PM | $62.12 | Up $0.11 | $62.12 | $62.02 | 1,500 |
| 02:49 PM | $62.01 | Down $ -0.04 | $62.05 | $62.00 | 1,500 |
| 02:48 PM | $62.05 | Up $0.03 | $62.05 | $62.02 | 1,500 |
| 02:47 PM | $62.02 | Up $0.03 | $62.02 | $62.01 | 600 |
| 02:46 PM | $61.99 | Down $ -0.01 | $62.03 | $61.98 | 3,500 |
| 02:45 PM | $62.00 | Down $ -0.02 | $62.03 | $61.98 | 3,100 |
| 02:44 PM | $62.02 | Down $ -0.07 | $62.06 | $62.02 | 3,400 |
| 02:43 PM | $62.09 | Up $0.03 | $62.09 | $62.03 | 2,000 |
| 02:42 PM | $62.06 | Up $0.06 | $62.06 | $62.05 | 800 |
| 02:41 PM | $62.00 | Down $ -0.02 | $62.05 | $61.99 | 1,500 |
| 02:40 PM | $62.02 | Up $0.02 | $62.02 | $61.97 | 800 |
| 02:39 PM | $62.00 | Down $ -0.07 | $62.09 | $61.98 | 4,900 |
| 02:38 PM | $62.07 | Down $ -0.10 | $62.17 | $62.06 | 2,500 |
| 02:37 PM | $62.17 | Down $ -0.05 | $62.18 | $62.16 | 2,000 |
| 02:36 PM | $62.22 | Up $0.05 | $62.23 | $62.18 | 600 |
| 02:35 PM | $62.17 | Down $ -0.08 | $62.27 | $62.14 | 3,300 |
| 02:34 PM | $62.25 | Down $ -0.24 | $62.51 | $62.25 | 8,000 |
| 02:33 PM | $62.49 | Up $0.04 | $62.54 | $62.48 | 900 |
| 02:32 PM | $62.45 | Up $0.01 | $62.54 | $62.39 | 23,800 |
| 02:31 PM | $62.44 | Up $0.11 | $62.52 | $62.33 | 13,500 |
| 02:30 PM | $62.33 | Up $0.30 | $62.48 | $62.01 | 24,200 |
| 02:29 PM | $62.03 | Down $ -0.02 | $62.05 | $61.97 | 5,700 |
| 02:28 PM | $62.05 | Up $0.00 | $62.05 | $61.98 | 7,000 |
| 02:27 PM | $62.05 | Down $ -0.03 | $62.06 | $62.05 | 300 |
| 02:26 PM | $62.08 | Up $0.07 | $62.12 | $62.00 | 3,600 |
| 02:25 PM | $62.01 | Up $0.01 | $62.01 | $62.00 | 400 |
| 02:24 PM | $62.00 | Up $0.02 | $62.04 | $61.97 | 5,100 |
| 02:23 PM | $61.98 | Down $ -0.13 | $62.09 | $61.98 | 5,700 |
| 02:22 PM | $62.11 | Up $0.02 | $62.11 | $62.06 | 1,000 |
| 02:21 PM | $62.09 | Down $ -0.16 | $62.27 | $62.06 | 2,800 |
| 02:20 PM | $62.24 | Down $ -0.02 | $62.31 | $62.22 | 2,700 |
| 02:19 PM | $62.26 | Down $ -0.24 | $62.47 | $62.15 | 5,800 |
| 02:18 PM | $62.50 | Up $0.25 | $62.50 | $62.26 | 4,300 |
| 02:17 PM | $62.25 | Up $0.01 | $62.29 | $62.22 | 1,300 |
| 02:16 PM | $62.25 | Down $ -0.16 | $62.35 | $62.25 | 2,600 |
| 02:15 PM | $62.41 | Down $ -0.09 | $62.65 | $62.41 | 6,500 |
| 02:14 PM | $62.50 | Up $0.03 | $62.50 | $62.43 | 4,500 |
| 02:13 PM | $62.47 | Up $0.30 | $62.47 | $62.20 | 7,300 |
| 02:12 PM | $62.17 | Down $ -0.08 | $62.20 | $62.17 | 900 |
| 02:11 PM | $62.25 | Up $0.00 | $62.27 | $62.21 | 800 |
| 02:10 PM | $62.25 | Up $0.08 | $62.30 | $62.15 | 6,000 |
| 02:09 PM | $62.17 | Up $0.06 | $62.22 | $62.13 | 2,700 |
| 02:08 PM | $62.11 | Up $0.12 | $62.13 | $62.00 | 2,900 |
| 02:07 PM | $61.99 | Up $0.10 | $62.00 | $61.89 | 2,300 |
| 02:06 PM | $61.89 | Up $0.01 | $61.89 | $61.89 | 400 |
| 02:05 PM | $61.88 | Up $0.14 | $61.92 | $61.75 | 6,100 |
| 02:04 PM | $61.74 | Up $0.03 | $61.76 | $61.64 | 3,200 |
| 02:03 PM | $61.71 | Down $ -0.03 | $61.81 | $61.60 | 4,400 |
| 02:02 PM | $61.75 | Up $0.18 | $61.75 | $61.60 | 1,100 |
| 02:01 PM | $61.56 | Down $ -0.12 | $61.65 | $61.50 | 3,700 |
| 02:00 PM | $61.68 | Up $0.03 | $61.68 | $61.63 | 1,600 |
| 01:59 PM | $61.65 | Down $ -0.03 | $61.67 | $61.63 | 1,600 |
| 01:58 PM | $61.68 | Down $ -0.05 | $61.72 | $61.67 | 2,300 |
| 01:57 PM | $61.73 | Up $0.04 | $61.73 | $61.66 | 800 |
| 01:56 PM | $61.69 | Up $0.01 | $61.69 | $61.58 | 2,300 |
| 01:55 PM | $61.68 | Down $ -0.01 | $61.69 | $61.64 | 4,800 |
| 01:54 PM | $61.69 | Down $ -0.08 | $61.79 | $61.68 | 2,900 |
| 01:53 PM | $61.77 | Down $ -0.03 | $61.81 | $61.77 | 3,900 |
| 01:52 PM | $61.81 | Up $0.02 | $61.83 | $61.79 | 1,800 |
| 01:51 PM | $61.79 | Up $0.00 | $61.81 | $61.72 | 2,800 |
| 01:50 PM | $61.79 | Up $0.00 | $61.81 | $61.79 | 400 |
| 01:49 PM | $61.79 | Down $ -0.03 | $61.83 | $61.79 | 1,800 |
| 01:48 PM | $61.82 | Up $0.01 | $61.82 | $61.79 | 600 |
| 01:47 PM | $61.81 | Down $ -0.03 | $61.85 | $61.81 | 1,200 |
| 01:46 PM | $61.85 | Down $ -0.16 | $61.97 | $61.81 | 2,700 |
| 01:45 PM | $62.00 | Up $0.04 | $62.03 | $61.97 | 2,000 |
| 01:44 PM | $61.96 | Up $0.05 | $61.99 | $61.90 | 1,600 |
| 01:43 PM | $61.91 | Down $ -0.02 | $61.94 | $61.91 | 400 |
| 01:42 PM | $61.93 | Down $ -0.09 | $62.01 | $61.93 | 1,700 |
| 01:41 PM | $62.02 | Down $ -0.02 | $62.04 | $62.02 | 700 |
| 01:40 PM | $62.04 | Up $0.13 | $62.11 | $61.93 | 2,000 |
| 01:39 PM | $61.91 | Up $0.12 | $61.91 | $61.75 | 1,100 |
| 01:38 PM | $61.79 | Up $0.03 | $61.79 | $61.75 | 1,400 |
| 01:37 PM | $61.76 | Up $0.06 | $61.76 | $61.70 | 800 |
| 01:36 PM | $61.70 | Down $ -0.13 | $61.82 | $61.70 | 2,000 |
| 01:35 PM | $61.83 | Up $0.04 | $61.83 | $61.78 | 1,800 |
| 01:34 PM | $61.79 | Up $0.03 | $61.81 | $61.79 | 500 |
| 01:33 PM | $61.76 | Down $ -0.02 | $61.79 | $61.75 | 1,100 |
| 01:32 PM | $61.78 | Up $0.10 | $61.78 | $61.73 | 600 |
| 01:31 PM | $61.68 | Down $ -0.01 | $61.73 | $61.67 | 2,000 |
| 01:30 PM | $61.69 | Down $ -0.29 | $61.94 | $61.62 | 5,100 |
| 01:29 PM | $61.98 | Up $0.07 | $62.05 | $61.95 | 6,600 |
| 01:28 PM | $61.91 | Down $ -0.07 | $61.96 | $61.91 | 300 |
| 01:27 PM | $61.98 | Up $0.01 | $61.98 | $61.89 | 2,400 |
| 01:26 PM | $61.97 | Up $0.03 | $61.97 | $61.92 | 1,200 |
| 01:25 PM | $61.94 | Down $ -0.12 | $62.09 | $61.94 | 5,800 |
| 01:24 PM | $62.06 | Down $ -0.02 | $62.22 | $62.06 | 9,500 |
| 01:23 PM | $62.08 | Down $ -0.05 | $62.17 | $62.08 | 1,300 |
| 01:22 PM | $62.13 | Up $0.16 | $62.13 | $61.98 | 1,800 |
| 01:21 PM | $61.97 | Down $ -0.04 | $62.02 | $61.96 | 5,900 |
| 01:20 PM | $62.01 | Down $ -0.15 | $62.20 | $62.01 | 5,200 |
| 01:19 PM | $62.16 | Down $ -0.04 | $62.23 | $62.16 | 5,300 |
| 01:18 PM | $62.20 | Down $ -0.10 | $62.28 | $62.20 | 2,800 |
| 01:17 PM | $62.30 | Up $0.03 | $62.33 | $62.27 | 1,700 |
| 01:16 PM | $62.27 | Up $0.08 | $62.32 | $62.24 | 1,200 |
| 01:15 PM | $62.19 | Down $ -0.14 | $62.31 | $62.18 | 2,800 |
| 01:14 PM | $62.33 | Down $ -0.02 | $62.36 | $62.31 | 3,100 |
| 01:13 PM | $62.35 | Up $0.03 | $62.35 | $62.32 | 1,400 |
| 01:12 PM | $62.32 | Down $ -0.03 | $62.32 | $62.29 | 2,000 |
| 01:11 PM | $62.35 | Down $ -0.02 | $62.43 | $62.35 | 1,300 |
| 01:10 PM | $62.37 | Up $0.02 | $62.43 | $62.34 | 3,500 |
| 01:09 PM | $62.35 | Up $0.00 | $62.47 | $62.34 | 5,400 |
| 01:08 PM | $62.35 | Up $0.05 | $62.39 | $62.28 | 5,300 |
| 01:07 PM | $62.30 | Up $0.27 | $62.33 | $62.02 | 4,500 |
| 01:06 PM | $62.03 | Up $0.09 | $62.05 | $61.93 | 7,500 |
| 01:05 PM | $61.94 | Up $0.01 | $61.96 | $61.91 | 2,300 |
| 01:04 PM | $61.93 | Down $ -0.08 | $62.01 | $61.93 | 2,200 |
| 01:03 PM | $62.01 | Up $0.04 | $62.02 | $61.98 | 800 |
| 01:02 PM | $61.97 | Up $0.01 | $62.01 | $61.89 | 4,000 |
| 01:01 PM | $61.96 | Down $ -0.07 | $62.05 | $61.90 | 2,000 |
| 01:00 PM | $62.03 | Down $ -0.06 | $62.09 | $62.03 | 900 |
| 12:59 PM | $62.09 | Down $ -0.03 | $62.12 | $62.09 | 500 |
| 12:58 PM | $62.12 | Up $0.09 | $62.12 | $62.02 | 2,600 |
| 12:57 PM | $62.03 | Down $ -0.03 | $62.07 | $62.02 | 3,800 |
| 12:56 PM | $62.06 | Up $0.01 | $62.08 | $62.02 | 2,800 |
| 12:55 PM | $62.05 | Up $0.04 | $62.08 | $62.02 | 5,300 |
| 12:54 PM | $62.01 | Up $0.02 | $62.14 | $62.01 | 2,600 |
| 12:53 PM | $61.99 | Up $0.07 | $61.99 | $61.91 | 1,400 |
| 12:52 PM | $61.92 | Up $0.00 | $62.00 | $61.92 | 6,100 |
| 12:51 PM | $61.92 | Up $0.09 | $61.93 | $61.82 | 1,200 |
| 12:50 PM | $61.83 | Up $0.04 | $61.86 | $61.82 | 700 |
| 12:49 PM | $61.79 | Down $ -0.07 | $61.90 | $61.74 | 5,600 |
| 12:48 PM | $61.86 | Down $ -0.04 | $61.86 | $61.86 | 100 |
| 12:47 PM | $61.90 | Up $0.05 | $61.97 | $61.90 | 1,800 |
| 12:46 PM | $61.85 | Down $ -0.01 | $61.88 | $61.84 | 2,300 |
| 12:45 PM | $61.86 | Down $ -0.03 | $61.94 | $61.86 | 2,600 |
| 12:44 PM | $61.89 | Down $ -0.08 | $61.95 | $61.73 | 8,400 |
| 12:43 PM | $61.97 | Up $0.04 | $62.02 | $61.91 | 3,000 |
| 12:42 PM | $61.93 | Up $0.03 | $61.94 | $61.91 | 500 |
| 12:41 PM | $61.90 | Down $ -0.04 | $61.95 | $61.83 | 4,600 |
| 12:40 PM | $61.94 | Up $0.05 | $61.95 | $61.92 | 800 |
| 12:39 PM | $61.89 | Down $ -0.18 | $62.02 | $61.89 | 4,100 |
| 12:38 PM | $62.07 | Down $ -0.02 | $62.09 | $62.02 | 2,100 |
| 12:37 PM | $62.09 | Up $0.12 | $62.09 | $61.97 | 3,500 |
| 12:36 PM | $61.97 | Down $ -0.27 | $62.20 | $61.95 | 4,100 |
| 12:35 PM | $62.24 | Down $ -0.09 | $62.36 | $62.24 | 2,700 |
| 12:34 PM | $62.33 | Up $0.01 | $62.34 | $62.19 | 2,100 |
| 12:33 PM | $62.32 | Down $ -0.06 | $62.38 | $62.32 | 900 |
| 12:32 PM | $62.38 | Down $ -0.15 | $62.56 | $62.32 | 13,200 |
| 12:31 PM | $62.53 | Down $ -0.14 | $62.69 | $62.44 | 4,200 |
| 12:30 PM | $62.67 | Down $ -0.08 | $62.74 | $62.60 | 4,300 |
| 12:29 PM | $62.75 | Down $ -0.23 | $62.96 | $62.70 | 6,400 |
| 12:28 PM | $62.98 | Up $0.00 | $63.02 | $62.93 | 2,900 |
| 12:27 PM | $62.98 | Up $0.01 | $62.98 | $62.92 | 2,900 |
| 12:26 PM | $62.97 | Up $0.05 | $62.97 | $62.95 | 1,300 |
| 12:25 PM | $62.92 | Down $ -0.20 | $63.15 | $62.92 | 3,400 |
| 12:24 PM | $63.12 | Up $0.27 | $63.26 | $62.84 | 11,000 |
| 12:23 PM | $62.85 | Up $0.04 | $62.85 | $62.85 | 100 |
| 12:22 PM | $62.81 | Up $0.04 | $62.84 | $62.77 | 1,200 |
| 12:21 PM | $62.77 | Down $ -0.04 | $62.88 | $62.77 | 1,600 |
| 12:20 PM | $62.81 | Down $ -0.07 | $62.87 | $62.76 | 2,800 |
| 12:19 PM | $62.88 | Up $0.20 | $62.92 | $62.72 | 3,900 |
| 12:18 PM | $62.68 | Down $ -0.01 | $62.74 | $62.65 | 2,000 |
| 12:17 PM | $62.69 | Down $ -0.12 | $62.84 | $62.69 | 1,100 |
| 12:16 PM | $62.81 | Up $0.04 | $62.81 | $62.70 | 2,000 |
| 12:15 PM | $62.77 | Up $0.04 | $62.77 | $62.69 | 1,800 |
| 12:14 PM | $62.73 | Up $0.06 | $62.74 | $62.70 | 1,500 |
| 12:12 PM | $62.67 | Down $ -0.05 | $62.74 | $62.67 | 1,700 |
| 12:12 PM | $62.67 | Up $0.00 | $62.74 | $62.67 | 0 |
| 12:11 PM | $62.72 | Down $ -0.03 | $62.78 | $62.72 | 2,800 |
| 12:10 PM | $62.75 | Up $0.10 | $62.75 | $62.63 | 2,400 |
| 12:09 PM | $62.65 | Down $ -0.21 | $62.88 | $62.52 | 4,700 |
| 12:08 PM | $62.86 | Up $0.43 | $62.89 | $62.42 | 8,700 |
| 12:07 PM | $62.43 | Up $0.09 | $62.50 | $62.31 | 5,300 |
| 12:06 PM | $62.34 | Up $0.10 | $62.35 | $62.24 | 1,600 |
| 12:05 PM | $62.24 | Down $ -0.13 | $62.38 | $62.24 | 6,900 |
| 12:04 PM | $62.37 | Up $0.07 | $62.37 | $62.25 | 5,100 |
| 12:03 PM | $62.30 | Up $0.15 | $62.30 | $62.15 | 1,900 |
| 12:02 PM | $62.15 | Down $ -0.02 | $62.22 | $62.15 | 1,400 |
| 12:01 PM | $62.17 | Up $0.03 | $62.25 | $62.17 | 3,600 |
| 12:00 PM | $62.14 | Up $0.06 | $62.17 | $62.05 | 3,700 |
| 11:59 AM | $62.08 | Down $ -0.02 | $62.13 | $62.05 | 2,100 |
| 11:58 AM | $62.09 | Up $0.09 | $62.09 | $62.02 | 1,300 |
| 11:57 AM | $62.00 | Down $ -0.13 | $62.09 | $62.00 | 1,200 |
| 11:55 AM | $62.13 | Up $0.03 | $62.15 | $62.04 | 2,300 |
| 11:55 AM | $62.13 | Up $0.00 | $62.15 | $62.04 | 0 |
| 11:54 AM | $62.10 | Up $0.16 | $62.10 | $62.00 | 1,100 |
| 11:53 AM | $61.94 | Down $ -0.07 | $61.97 | $61.91 | 1,100 |
| 11:52 AM | $62.01 | Up $0.16 | $62.01 | $61.80 | 4,200 |
| 11:51 AM | $61.85 | Down $ -0.04 | $61.95 | $61.85 | 2,800 |
| 11:50 AM | $61.89 | Down $ -0.15 | $62.11 | $61.89 | 3,300 |
| 11:49 AM | $62.04 | Up $0.09 | $62.04 | $61.96 | 5,000 |
| 11:48 AM | $61.95 | Down $ -0.26 | $62.25 | $61.91 | 6,500 |
| 11:47 AM | $62.21 | Down $ -0.08 | $62.26 | $62.16 | 3,900 |
| 11:46 AM | $62.29 | Up $0.04 | $62.29 | $62.25 | 500 |
| 11:45 AM | $62.25 | Up $0.02 | $62.35 | $62.25 | 2,500 |
| 11:44 AM | $62.23 | Up $0.03 | $62.25 | $62.15 | 2,300 |
| 11:43 AM | $62.20 | Up $0.03 | $62.35 | $62.19 | 1,700 |
| 11:42 AM | $62.17 | Up $0.08 | $62.18 | $62.10 | 2,400 |
| 11:41 AM | $62.09 | Up $0.07 | $62.10 | $62.01 | 900 |
| 11:40 AM | $62.02 | Down $ -0.19 | $62.28 | $61.99 | 2,900 |
| 11:39 AM | $62.21 | Up $0.15 | $62.30 | $62.02 | 7,500 |
| 11:38 AM | $62.06 | Up $0.06 | $62.12 | $61.99 | 2,700 |
| 11:37 AM | $62.00 | Down $ -0.03 | $62.07 | $62.00 | 4,800 |
| 11:36 AM | $62.03 | Down $ -0.03 | $62.06 | $62.01 | 1,900 |
| 11:35 AM | $62.06 | Down $ -0.15 | $62.23 | $62.05 | 5,300 |
| 11:34 AM | $62.21 | Down $ -0.02 | $62.26 | $62.20 | 2,200 |
| 11:33 AM | $62.23 | Up $0.08 | $62.23 | $62.14 | 1,300 |
| 11:32 AM | $62.15 | Down $ -0.27 | $62.45 | $62.11 | 5,100 |
| 11:31 AM | $62.42 | Down $ -0.01 | $62.42 | $62.38 | 1,400 |
| 11:30 AM | $62.43 | Up $0.09 | $62.48 | $62.38 | 1,400 |
| 11:29 AM | $62.34 | Up $0.05 | $62.49 | $62.34 | 6,800 |
| 11:28 AM | $62.29 | Up $0.25 | $62.34 | $62.01 | 3,300 |
| 11:27 AM | $62.04 | Down $ -0.28 | $62.28 | $61.96 | 8,400 |
| 11:26 AM | $62.32 | Up $0.22 | $62.32 | $62.07 | 5,100 |
| 11:25 AM | $62.10 | Up $0.10 | $62.10 | $62.00 | 3,800 |
| 11:24 AM | $62.00 | Up $0.07 | $62.00 | $61.90 | 4,000 |
| 11:23 AM | $61.93 | Up $0.03 | $61.93 | $61.83 | 1,300 |
| 11:22 AM | $61.90 | Up $0.28 | $61.93 | $61.67 | 2,300 |
| 11:21 AM | $61.62 | Down $ -0.34 | $61.97 | $61.62 | 6,100 |
| 11:20 AM | $61.96 | Down $ -0.09 | $62.06 | $61.84 | 3,700 |
| 11:19 AM | $62.05 | Up $0.14 | $62.08 | $61.88 | 9,300 |
| 11:18 AM | $61.91 | Up $0.43 | $61.91 | $61.49 | 4,700 |
| 11:17 AM | $61.48 | Up $0.12 | $61.48 | $61.31 | 7,200 |
| 11:16 AM | $61.36 | Down $ -0.14 | $61.46 | $61.36 | 3,300 |
| 11:15 AM | $61.50 | Down $ -0.09 | $61.56 | $61.48 | 5,100 |
| 11:14 AM | $61.60 | Up $0.13 | $61.69 | $61.51 | 5,600 |
| 11:13 AM | $61.46 | Down $ -0.08 | $61.57 | $61.46 | 1,100 |
| 11:12 AM | $61.54 | Up $0.09 | $61.54 | $61.37 | 7,100 |
| 11:11 AM | $61.45 | Up $0.10 | $61.45 | $61.36 | 3,200 |
| 11:10 AM | $61.35 | Down $ -0.02 | $61.36 | $61.28 | 2,700 |
| 11:09 AM | $61.37 | Up $0.02 | $61.48 | $61.33 | 4,700 |
| 11:08 AM | $61.35 | Up $0.09 | $61.41 | $61.29 | 4,700 |
| 11:07 AM | $61.26 | Up $0.00 | $61.26 | $61.10 | 3,300 |
| 11:06 AM | $61.26 | Down $ -0.12 | $61.50 | $61.22 | 6,900 |
| 11:05 AM | $61.38 | Down $ -0.03 | $61.42 | $61.36 | 4,000 |
| 11:04 AM | $61.41 | Up $0.15 | $61.41 | $61.31 | 4,000 |
| 11:03 AM | $61.26 | Down $ -0.02 | $61.34 | $61.24 | 3,500 |
| 11:02 AM | $61.28 | Up $0.13 | $61.33 | $61.19 | 2,800 |
| 11:01 AM | $61.15 | Down $ -0.05 | $61.25 | $61.04 | 4,700 |
| 11:00 AM | $61.20 | Up $0.10 | $61.24 | $61.16 | 4,600 |
| 10:59 AM | $61.10 | Down $ -0.19 | $61.25 | $60.99 | 12,800 |
| 10:58 AM | $61.29 | Up $0.02 | $61.31 | $61.27 | 3,400 |
| 10:57 AM | $61.27 | Down $ -0.44 | $61.77 | $61.27 | 8,100 |
| 10:56 AM | $61.71 | Up $0.14 | $61.82 | $61.58 | 10,800 |
| 10:55 AM | $61.57 | Up $0.38 | $61.57 | $61.16 | 5,600 |
| 10:54 AM | $61.19 | Up $0.04 | $61.52 | $61.18 | 10,400 |
| 10:53 AM | $61.15 | Up $0.30 | $61.15 | $60.89 | 6,200 |
| 10:52 AM | $60.85 | Up $0.21 | $60.85 | $60.68 | 3,700 |
| 10:51 AM | $60.64 | Up $0.02 | $60.72 | $60.57 | 5,000 |
| 10:50 AM | $60.62 | Down $ -0.01 | $60.66 | $60.59 | 7,200 |
| 10:49 AM | $60.63 | Up $0.08 | $60.69 | $60.47 | 7,900 |
| 10:48 AM | $60.55 | Up $0.25 | $60.55 | $60.21 | 9,000 |
| 10:47 AM | $60.30 | Up $0.04 | $60.32 | $60.23 | 2,400 |
| 10:46 AM | $60.26 | Up $0.19 | $60.27 | $60.04 | 3,800 |
| 10:45 AM | $60.07 | Down $ -0.06 | $60.16 | $59.93 | 9,900 |
| 10:44 AM | $60.13 | Down $ -0.02 | $60.36 | $60.08 | 19,400 |
| 10:43 AM | $60.15 | Up $0.13 | $60.15 | $59.95 | 10,600 |
| 10:42 AM | $60.02 | Down $ -0.01 | $60.04 | $60.00 | 2,800 |
| 10:41 AM | $60.03 | Down $ -0.03 | $60.03 | $59.89 | 8,100 |
| 10:40 AM | $60.06 | Up $0.17 | $60.06 | $59.90 | 2,100 |
| 10:39 AM | $59.89 | Down $ -0.15 | $60.03 | $59.84 | 4,000 |
| 10:38 AM | $60.04 | Up $0.26 | $60.21 | $59.81 | 12,500 |
| 10:37 AM | $59.78 | Down $ -0.23 | $60.04 | $59.75 | 4,900 |
| 10:36 AM | $60.01 | Up $0.18 | $60.01 | $59.86 | 3,800 |
| 10:35 AM | $59.83 | Down $ -0.34 | $60.18 | $59.83 | 4,900 |
| 10:34 AM | $60.17 | Up $0.30 | $60.22 | $59.84 | 7,700 |
| 10:33 AM | $59.87 | Up $0.19 | $59.87 | $59.58 | 12,200 |
| 10:32 AM | $59.68 | Down $ -0.57 | $60.22 | $59.68 | 22,300 |
| 10:31 AM | $60.25 | Up $0.07 | $60.29 | $60.17 | 4,400 |
| 10:30 AM | $60.18 | Up $0.03 | $60.25 | $60.07 | 6,800 |
| 10:29 AM | $60.15 | Up $0.04 | $60.24 | $60.00 | 6,900 |
| 10:28 AM | $60.11 | Down $ -0.09 | $60.41 | $60.11 | 8,000 |
| 10:27 AM | $60.20 | Up $0.31 | $60.47 | $59.92 | 10,400 |
| 10:26 AM | $59.89 | Down $ -0.40 | $60.29 | $59.89 | 23,600 |
| 10:25 AM | $60.29 | Down $ -0.07 | $60.32 | $60.19 | 5,000 |
| 10:24 AM | $60.36 | Up $0.13 | $60.44 | $60.19 | 5,700 |
| 10:23 AM | $60.23 | Up $0.03 | $60.40 | $60.19 | 5,700 |
| 10:22 AM | $60.20 | Down $ -0.20 | $60.52 | $60.20 | 15,600 |
| 10:21 AM | $60.40 | Down $ -0.05 | $60.42 | $60.37 | 2,400 |
| 10:20 AM | $60.45 | Up $0.02 | $60.48 | $60.32 | 5,700 |
| 10:19 AM | $60.43 | Down $ -0.05 | $60.43 | $60.32 | 2,300 |
| 10:18 AM | $60.48 | Down $ -0.02 | $60.53 | $60.31 | 8,700 |
| 10:17 AM | $60.50 | Down $ -0.22 | $60.66 | $60.45 | 10,300 |
| 10:16 AM | $60.72 | Down $ -0.60 | $61.36 | $60.71 | 21,700 |
| 10:15 AM | $61.32 | Down $ -0.26 | $61.60 | $61.28 | 5,800 |
| 10:14 AM | $61.58 | Down $ -0.25 | $61.80 | $61.50 | 11,300 |
| 10:13 AM | $61.83 | Up $0.01 | $61.90 | $61.78 | 2,600 |
| 10:12 AM | $61.82 | Up $0.03 | $61.82 | $61.56 | 5,000 |
| 10:11 AM | $61.79 | Up $0.17 | $61.87 | $61.53 | 5,800 |
| 10:10 AM | $61.62 | Down $ -0.30 | $62.01 | $61.55 | 8,600 |
| 10:09 AM | $61.92 | Up $0.09 | $61.92 | $61.68 | 4,400 |
| 10:08 AM | $61.83 | Up $0.06 | $61.83 | $61.70 | 4,500 |
| 10:07 AM | $61.77 | Down $ -0.16 | $61.90 | $61.66 | 8,400 |
| 10:06 AM | $61.93 | Up $0.01 | $61.99 | $61.86 | 7,700 |
| 10:05 AM | $61.92 | Down $ -0.05 | $62.00 | $61.92 | 2,000 |
| 10:04 AM | $61.97 | Down $ -0.10 | $62.10 | $61.97 | 2,400 |
| 10:03 AM | $62.07 | Up $0.07 | $62.10 | $61.93 | 3,300 |
| 10:02 AM | $62.00 | Down $ -0.04 | $62.15 | $61.93 | 6,200 |
| 10:01 AM | $62.04 | Down $ -0.14 | $62.22 | $61.91 | 17,100 |
| 10:00 AM | $62.18 | Up $0.02 | $62.35 | $62.07 | 6,800 |
| 09:59 AM | $62.16 | Up $0.00 | $62.21 | $62.07 | 7,700 |
| 09:58 AM | $62.16 | Up $0.10 | $62.29 | $62.00 | 8,400 |
| 09:57 AM | $62.06 | Down $ -0.52 | $62.61 | $62.06 | 5,800 |
| 09:56 AM | $62.58 | Up $0.44 | $62.58 | $62.11 | 9,000 |
| 09:55 AM | $62.14 | Up $0.41 | $62.36 | $61.73 | 17,600 |
| 09:54 AM | $61.73 | Down $ -0.33 | $62.17 | $61.59 | 7,400 |
| 09:53 AM | $62.06 | Up $0.13 | $62.13 | $61.91 | 6,800 |
| 09:52 AM | $61.93 | Up $0.34 | $61.94 | $61.60 | 8,100 |
| 09:51 AM | $61.59 | Up $0.19 | $61.59 | $61.26 | 5,400 |
| 09:50 AM | $61.40 | Down $ -0.29 | $61.87 | $61.38 | 11,100 |
| 09:49 AM | $61.69 | Down $ -0.27 | $62.46 | $61.60 | 20,300 |
| 09:48 AM | $61.96 | Down $ -0.03 | $62.15 | $61.79 | 10,100 |
| 09:47 AM | $61.99 | Up $0.41 | $62.18 | $61.59 | 15,800 |
| 09:46 AM | $61.58 | Up $0.07 | $61.76 | $61.33 | 20,900 |
| 09:45 AM | $61.51 | Up $0.76 | $61.51 | $60.70 | 17,500 |
| 09:44 AM | $60.75 | Up $0.50 | $60.84 | $59.96 | 49,200 |
| 09:43 AM | $60.25 | Up $0.24 | $60.36 | $59.98 | 22,400 |
| 09:42 AM | $60.01 | Down $0.00 | $60.12 | $59.72 | 17,900 |
| 09:41 AM | $60.01 | Up $0.16 | $60.32 | $59.67 | 16,200 |
| 09:40 AM | $59.85 | Up $0.03 | $60.64 | $59.64 | 34,900 |
| 09:39 AM | $59.82 | Down $ -0.19 | $60.26 | $59.59 | 12,300 |
| 09:38 AM | $60.01 | Down $ -0.49 | $60.68 | $59.91 | 33,200 |
| 09:37 AM | $60.50 | Down $ -0.35 | $60.90 | $60.43 | 17,500 |
| 09:36 AM | $60.85 | Down $ -0.29 | $61.41 | $60.74 | 30,200 |
| 09:35 AM | $61.14 | Down $ -0.08 | $61.75 | $60.80 | 39,500 |
| 09:34 AM | $61.22 | Down $ -0.73 | $61.88 | $61.12 | 17,400 |
| 09:33 AM | $61.95 | Down $ -0.95 | $63.00 | $61.95 | 17,900 |
| 09:32 AM | $62.90 | Down $ -0.80 | $63.79 | $62.90 | 13,900 |
| 09:31 AM | $63.70 | Down $ -0.05 | $64.01 | $63.46 | 3,300 |
| 09:30 AM | $63.75 | Down $ -3.38 | $65.20 | $62.81 | 73,400 |
| Previous close | $67.13 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $61.48 | $62.07 | $63.26 | $60.89 | 1,737,700 |
| 28/05/2026 | $67.13 | $65.99 | $67.90 | $65.73 | 995,700 |
| 27/05/2026 | $64.10 | $64.83 | $64.95 | $63.24 | 951,500 |
| 26/05/2026 | $61.82 | $61.66 | $63.17 | $61.25 | 1,024,800 |
| 25/05/2026 | $58.93 | $58.88 | $59.28 | $58.40 | 432,700 |
| 22/05/2026 | $59.51 | $59.57 | $60.28 | $58.98 | 820,100 |
| 21/05/2026 | $56.62 | $57.07 | $57.47 | $56.29 | 538,500 |
| 20/05/2026 | $55.04 | $54.41 | $55.36 | $54.03 | 521,900 |
| 19/05/2026 | $53.46 | $53.03 | $54.10 | $52.87 | 589,700 |
| 15/05/2026 | $52.16 | $52.26 | $52.69 | $51.45 | 551,500 |
| 14/05/2026 | $53.79 | $53.57 | $54.40 | $53.46 | 626,800 |
| 13/05/2026 | $52.49 | $51.54 | $52.90 | $51.05 | 606,500 |
| 12/05/2026 | $51.18 | $49.50 | $51.27 | $49.30 | 781,300 |
| 11/05/2026 | $51.17 | $50.42 | $51.34 | $49.85 | 1,306,500 |
| 08/05/2026 | $47.26 | $47.20 | $47.75 | $46.19 | 563,100 |
| 07/05/2026 | $46.67 | $45.65 | $46.82 | $45.06 | 632,900 |
| 06/05/2026 | $44.00 | $43.71 | $44.61 | $43.44 | 604,600 |
| 05/05/2026 | $41.62 | $41.20 | $41.75 | $40.89 | 387,600 |
| 04/05/2026 | $42.09 | $41.98 | $42.67 | $41.60 | 277,500 |
| 01/05/2026 | $42.00 | $41.60 | $43.09 | $41.60 | 487,900 |
| 30/04/2026 | $41.54 | $41.60 | $41.67 | $41.09 | 490,600 |
| 29/04/2026 | $39.68 | $40.47 | $40.56 | $39.65 | 621,000 |
| 28/04/2026 | $41.28 | $40.62 | $41.50 | $40.56 | 513,400 |
| 27/04/2026 | $42.30 | $42.16 | $42.80 | $42.05 | 473,900 |
| 24/04/2026 | $44.00 | $45.03 | $45.23 | $44.00 | 507,500 |
| 23/04/2026 | $45.02 | $45.35 | $45.45 | $43.90 | 724,000 |
| 22/04/2026 | $47.28 | $45.98 | $47.34 | $45.87 | 552,100 |
| 21/04/2026 | $46.21 | $46.53 | $47.03 | $45.94 | 511,300 |
| 20/04/2026 | $46.92 | $47.03 | $47.19 | $45.81 | 931,700 |
| 17/04/2026 | $48.15 | $47.74 | $48.33 | $47.50 | 918,800 |
Graphs are not available, please refer to the detailed table