Find a quote
MANULIFE FIN
35.97 Up 0.27 (0.75 %)
Delayed : 2024/07/26 16:00:01
- Previous close $35.70
- Opening $36.00
- Price Bid $35.90
- Price Ask $35.90
- Size Bid 138
- Size Ask 40
- Today High $36.15
- Today Low $35.84
- 52 Weeks High $37.46
- 52 Weeks Low $23.69
- Volume 4,049,902
Fundamentals
- P/E Ratio : 15.22
- Earnings/Share : 1.53
- Dividends/Share : $0.40
- Current Div. Yield : 4.45
- Market Cap (M) : 64,375.77
- Shares Out (M) : 1,789.71
- Exchange : XTSE
- Ex Dividend Date : 2024/05/21
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $35.97 | Up $0.01 | $35.97 | $35.97 | 1,967,000 |
| 03:59 PM | $35.96 | Up $0.01 | $35.97 | $35.94 | 40,400 |
| 03:58 PM | $35.95 | Up $0.03 | $35.95 | $35.92 | 23,600 |
| 03:57 PM | $35.92 | Up $0.00 | $35.93 | $35.92 | 12,500 |
| 03:56 PM | $35.92 | Up $0.01 | $35.93 | $35.91 | 14,400 |
| 03:55 PM | $35.91 | Up $0.00 | $35.92 | $35.90 | 17,100 |
| 03:54 PM | $35.91 | Down $ -0.01 | $35.92 | $35.91 | 9,200 |
| 03:53 PM | $35.92 | Up $0.01 | $35.93 | $35.92 | 6,900 |
| 03:52 PM | $35.92 | Down $ -0.01 | $35.93 | $35.91 | 8,800 |
| 03:51 PM | $35.92 | Down $ -0.02 | $35.94 | $35.92 | 12,000 |
| 03:50 PM | $35.94 | Down $ -0.02 | $35.97 | $35.92 | 38,900 |
| 03:49 PM | $35.96 | Up $0.00 | $35.97 | $35.96 | 12,500 |
| 03:48 PM | $35.96 | Up $0.02 | $35.96 | $35.94 | 17,000 |
| 03:47 PM | $35.94 | Up $0.00 | $35.95 | $35.94 | 2,800 |
| 03:46 PM | $35.94 | Down $ -0.01 | $35.95 | $35.94 | 5,000 |
| 03:45 PM | $35.95 | Up $0.00 | $35.96 | $35.94 | 16,500 |
| 03:44 PM | $35.95 | Up $0.02 | $35.96 | $35.94 | 11,400 |
| 03:43 PM | $35.93 | Down $ -0.01 | $35.94 | $35.93 | 1,900 |
| 03:42 PM | $35.94 | Up $0.00 | $35.94 | $35.94 | 2,400 |
| 03:41 PM | $35.94 | Up $0.00 | $35.95 | $35.93 | 5,000 |
| 03:40 PM | $35.94 | Up $0.02 | $35.94 | $35.92 | 15,200 |
| 03:39 PM | $35.92 | Up $0.00 | $35.92 | $35.91 | 2,800 |
| 03:38 PM | $35.92 | Down $ -0.01 | $35.93 | $35.91 | 4,900 |
| 03:37 PM | $35.92 | Down $ -0.01 | $35.92 | $35.92 | 800 |
| 03:36 PM | $35.93 | Down $ -0.01 | $35.93 | $35.93 | 1,400 |
| 03:35 PM | $35.94 | Up $0.03 | $35.94 | $35.91 | 6,800 |
| 03:34 PM | $35.91 | Down $ -0.01 | $35.91 | $35.90 | 17,800 |
| 03:33 PM | $35.92 | Down $ -0.02 | $35.92 | $35.92 | 1,000 |
| 03:32 PM | $35.93 | Down $ -0.01 | $35.93 | $35.92 | 4,400 |
| 03:31 PM | $35.94 | Down $ -0.02 | $35.95 | $35.94 | 7,800 |
| 03:30 PM | $35.96 | Down $ -0.04 | $35.99 | $35.95 | 31,500 |
| 03:29 PM | $35.99 | Down $ -0.02 | $36.01 | $35.99 | 4,700 |
| 03:28 PM | $36.01 | Up $0.00 | $36.01 | $36.00 | 15,400 |
| 03:27 PM | $36.01 | Up $0.00 | $36.01 | $36.00 | 6,300 |
| 03:26 PM | $36.01 | Up $0.04 | $36.01 | $35.97 | 12,000 |
| 03:25 PM | $35.97 | Down $ -0.01 | $35.97 | $35.97 | 200 |
| 03:24 PM | $35.98 | Up $0.00 | $35.98 | $35.97 | 5,000 |
| 03:23 PM | $35.98 | Up $0.00 | $35.98 | $35.98 | 3,000 |
| 03:22 PM | $35.98 | Up $0.00 | $35.98 | $35.98 | 1,700 |
| 03:21 PM | $35.98 | Down $ -0.01 | $35.98 | $35.98 | 5,800 |
| 03:20 PM | $35.99 | Up $0.00 | $35.99 | $35.99 | 500 |
| 03:19 PM | $35.99 | Up $0.00 | $35.99 | $35.99 | 1,800 |
| 03:18 PM | $35.99 | Up $0.00 | $35.99 | $35.99 | 4,700 |
| 03:17 PM | $35.99 | Down $ -0.01 | $36.00 | $35.99 | 4,700 |
| 03:16 PM | $36.00 | Up $0.00 | $36.01 | $36.00 | 3,100 |
| 03:15 PM | $36.00 | Up $0.01 | $36.01 | $35.99 | 4,000 |
| 03:14 PM | $36.00 | Down $ -0.02 | $36.00 | $36.00 | 6,400 |
| 03:13 PM | $36.01 | Up $0.00 | $36.02 | $36.01 | 8,300 |
| 03:12 PM | $36.01 | Up $0.00 | $36.01 | $36.01 | 1,100 |
| 03:11 PM | $36.01 | Up $0.00 | $36.02 | $36.01 | 5,900 |
| 03:10 PM | $36.01 | Up $0.01 | $36.01 | $36.00 | 4,100 |
| 03:09 PM | $36.00 | Up $0.00 | $36.00 | $36.00 | 3,000 |
| 03:08 PM | $36.00 | Up $0.02 | $36.00 | $35.98 | 2,900 |
| 03:07 PM | $35.98 | Down $0.00 | $35.98 | $35.97 | 1,600 |
| 03:06 PM | $35.98 | Up $0.00 | $35.98 | $35.97 | 1,200 |
| 03:05 PM | $35.98 | Up $0.01 | $35.98 | $35.97 | 1,100 |
| 03:04 PM | $35.97 | Up $0.00 | $35.97 | $35.97 | 700 |
| 03:03 PM | $35.97 | Down $ -0.01 | $35.97 | $35.97 | 300 |
| 03:02 PM | $35.98 | Down $ -0.02 | $35.98 | $35.98 | 2,600 |
| 03:01 PM | $35.99 | Up $0.01 | $35.99 | $35.99 | 400 |
| 03:00 PM | $35.98 | Up $0.00 | $35.98 | $35.97 | 1,800 |
| 02:59 PM | $35.98 | Down $ -0.01 | $35.99 | $35.98 | 2,200 |
| 02:58 PM | $35.99 | Up $0.00 | $35.99 | $35.99 | 1,800 |
| 02:57 PM | $35.99 | Up $0.01 | $35.99 | $35.98 | 2,200 |
| 02:56 PM | $35.98 | Up $0.00 | $35.98 | $35.98 | 1,000 |
| 02:55 PM | $35.98 | Up $0.00 | $35.98 | $35.98 | 1,100 |
| 02:54 PM | $35.98 | Up $0.00 | $35.98 | $35.98 | 3,300 |
| 02:53 PM | $35.98 | Down $ -0.02 | $35.99 | $35.98 | 3,100 |
| 02:52 PM | $36.00 | Down $ -0.01 | $36.00 | $35.99 | 5,600 |
| 02:51 PM | $36.01 | Up $0.01 | $36.01 | $36.01 | 2,400 |
| 02:50 PM | $36.00 | Down $ -0.01 | $36.00 | $36.00 | 2,100 |
| 02:49 PM | $36.01 | Up $0.02 | $36.01 | $36.00 | 3,000 |
| 02:48 PM | $36.00 | Up $0.00 | $36.00 | $36.00 | 100 |
| 02:47 PM | $35.99 | Up $0.00 | $35.99 | $35.99 | 100 |
| 02:46 PM | $35.99 | Down $ -0.02 | $36.01 | $35.99 | 9,500 |
| 02:45 PM | $36.01 | Up $0.00 | $36.01 | $36.01 | 100 |
| 02:44 PM | $36.01 | Up $0.00 | $36.01 | $36.01 | 1,100 |
| 02:43 PM | $36.01 | Up $0.02 | $36.01 | $36.00 | 1,600 |
| 02:42 PM | $35.99 | Down $ -0.01 | $35.99 | $35.97 | 7,600 |
| 02:41 PM | $36.00 | Up $0.01 | $36.02 | $36.00 | 2,600 |
| 02:40 PM | $35.99 | Down $ -0.02 | $36.00 | $35.99 | 4,400 |
| 02:39 PM | $36.01 | Down $ -0.01 | $36.02 | $36.01 | 10,600 |
| 02:38 PM | $36.02 | Up $0.00 | $36.02 | $36.02 | 600 |
| 02:37 PM | $36.02 | Up $0.01 | $36.02 | $36.02 | 12,000 |
| 02:36 PM | $36.01 | Up $0.00 | $36.01 | $36.01 | 200 |
| 02:35 PM | $36.01 | Down $ -0.01 | $36.01 | $36.01 | 3,900 |
| 02:34 PM | $36.02 | Down $0.00 | $36.04 | $36.02 | 8,800 |
| 02:33 PM | $36.03 | Down $ -0.01 | $36.04 | $36.03 | 4,800 |
| 02:32 PM | $36.04 | Up $0.00 | $36.04 | $36.04 | 100 |
| 02:31 PM | $36.03 | Up $0.00 | $36.03 | $36.03 | 200 |
| 02:30 PM | $36.03 | Down $ -0.01 | $36.03 | $36.03 | 1,000 |
| 02:29 PM | $36.04 | Up $0.01 | $36.05 | $36.03 | 5,600 |
| 02:28 PM | $36.03 | Down $ -0.02 | $36.04 | $36.03 | 4,000 |
| 02:26 PM | $36.05 | Up $0.00 | $36.06 | $36.05 | 3,800 |
| 02:26 PM | $36.05 | Up $0.00 | $36.06 | $36.05 | 0 |
| 02:25 PM | $36.05 | Up $0.01 | $36.05 | $36.04 | 6,600 |
| 02:24 PM | $36.04 | Up $0.00 | $36.04 | $36.03 | 4,400 |
| 02:23 PM | $36.04 | Up $0.01 | $36.04 | $36.04 | 7,100 |
| 02:22 PM | $36.03 | Up $0.00 | $36.03 | $36.03 | 300 |
| 02:21 PM | $36.03 | Up $0.00 | $36.03 | $36.03 | 2,500 |
| 02:20 PM | $36.03 | Up $0.01 | $36.03 | $36.03 | 1,300 |
| 02:19 PM | $36.02 | Down $ -0.01 | $36.03 | $36.02 | 2,900 |
| 02:18 PM | $36.03 | Up $0.01 | $36.03 | $36.02 | 6,500 |
| 02:17 PM | $36.02 | Down $ -0.01 | $36.03 | $36.02 | 2,700 |
| 02:16 PM | $36.03 | Up $0.01 | $36.03 | $36.03 | 7,700 |
| 02:15 PM | $36.02 | Up $0.00 | $36.02 | $36.02 | 2,100 |
| 02:13 PM | $36.02 | Up $0.00 | $36.02 | $36.02 | 2,800 |
| 02:13 PM | $36.02 | Up $0.00 | $36.02 | $36.02 | 0 |
| 02:12 PM | $36.02 | Up $0.01 | $36.02 | $36.01 | 3,600 |
| 02:11 PM | $36.01 | Up $0.02 | $36.01 | $36.00 | 1,800 |
| 02:10 PM | $35.99 | Up $0.02 | $35.99 | $35.97 | 4,200 |
| 02:09 PM | $35.97 | Up $0.00 | $35.97 | $35.97 | 500 |
| 02:07 PM | $35.97 | Up $0.00 | $35.97 | $35.97 | 1,200 |
| 02:07 PM | $35.97 | Up $0.00 | $35.97 | $35.97 | 0 |
| 02:06 PM | $35.97 | Up $0.01 | $35.97 | $35.97 | 100 |
| 02:05 PM | $35.96 | Up $0.00 | $35.96 | $35.96 | 1,000 |
| 02:04 PM | $35.96 | Down $ -0.01 | $35.96 | $35.96 | 4,300 |
| 02:03 PM | $35.97 | Up $0.01 | $35.97 | $35.97 | 2,100 |
| 02:02 PM | $35.96 | Up $0.01 | $35.96 | $35.96 | 2,800 |
| 02:01 PM | $35.95 | Up $0.00 | $35.95 | $35.95 | 600 |
| 02:00 PM | $35.95 | Up $0.03 | $35.95 | $35.93 | 2,500 |
| 01:59 PM | $35.92 | Down $ -0.01 | $35.92 | $35.92 | 100 |
| 01:58 PM | $35.93 | Up $0.02 | $35.93 | $35.92 | 4,400 |
| 01:57 PM | $35.91 | Up $0.00 | $35.91 | $35.91 | 900 |
| 01:56 PM | $35.91 | Down $ -0.01 | $35.91 | $35.91 | 7,600 |
| 01:55 PM | $35.92 | Up $0.00 | $35.92 | $35.91 | 3,200 |
| 01:54 PM | $35.92 | Up $0.00 | $35.92 | $35.92 | 1,500 |
| 01:53 PM | $35.92 | Up $0.00 | $35.92 | $35.92 | 500 |
| 01:52 PM | $35.92 | Up $0.01 | $35.92 | $35.91 | 2,200 |
| 01:51 PM | $35.91 | Down $ -0.01 | $35.92 | $35.91 | 3,800 |
| 01:50 PM | $35.92 | Down $ -0.01 | $35.94 | $35.92 | 2,800 |
| 01:49 PM | $35.93 | Up $0.00 | $35.94 | $35.93 | 1,400 |
| 01:48 PM | $35.93 | Down $ -0.03 | $35.95 | $35.92 | 5,200 |
| 01:47 PM | $35.96 | Down $ -0.01 | $35.97 | $35.96 | 1,600 |
| 01:46 PM | $35.97 | Up $0.00 | $35.97 | $35.96 | 3,300 |
| 01:45 PM | $35.97 | Up $0.01 | $35.97 | $35.96 | 2,900 |
| 01:44 PM | $35.96 | Up $0.00 | $35.98 | $35.96 | 3,300 |
| 01:43 PM | $35.96 | Down $ -0.01 | $35.97 | $35.96 | 4,800 |
| 01:42 PM | $35.97 | Down $ -0.03 | $35.99 | $35.97 | 7,400 |
| 01:41 PM | $36.00 | Up $0.01 | $36.00 | $36.00 | 2,100 |
| 01:40 PM | $35.99 | Down $ -0.01 | $36.00 | $35.99 | 3,700 |
| 01:39 PM | $36.00 | Up $0.00 | $36.00 | $35.99 | 8,400 |
| 01:38 PM | $36.00 | Down $ -0.01 | $36.00 | $36.00 | 500 |
| 01:37 PM | $36.01 | Up $0.01 | $36.01 | $36.00 | 2,500 |
| 01:36 PM | $36.00 | Down $ -0.02 | $36.03 | $36.00 | 5,900 |
| 01:35 PM | $36.02 | Down $ -0.02 | $36.04 | $36.02 | 6,500 |
| 01:34 PM | $36.04 | Down $ -0.01 | $36.05 | $36.03 | 3,400 |
| 01:33 PM | $36.05 | Down $ -0.02 | $36.07 | $36.05 | 1,800 |
| 01:32 PM | $36.07 | Down $ -0.01 | $36.07 | $36.07 | 2,200 |
| 01:31 PM | $36.08 | Down $ -0.03 | $36.10 | $36.08 | 17,300 |
| 01:30 PM | $36.11 | Up $0.00 | $36.11 | $36.10 | 6,500 |
| 01:29 PM | $36.11 | Up $0.01 | $36.11 | $36.11 | 400 |
| 01:28 PM | $36.10 | Up $0.01 | $36.10 | $36.10 | 2,200 |
| 01:27 PM | $36.10 | Down $ -0.01 | $36.10 | $36.10 | 900 |
| 01:26 PM | $36.10 | Down $ -0.02 | $36.12 | $36.10 | 3,700 |
| 01:25 PM | $36.12 | Up $0.01 | $36.12 | $36.12 | 3,500 |
| 01:24 PM | $36.11 | Down $ -0.01 | $36.11 | $36.11 | 200 |
| 01:23 PM | $36.12 | Up $0.02 | $36.12 | $36.11 | 1,800 |
| 01:22 PM | $36.10 | Up $0.00 | $36.11 | $36.10 | 3,100 |
| 01:21 PM | $36.10 | Up $0.01 | $36.10 | $36.10 | 800 |
| 01:20 PM | $36.09 | Up $0.01 | $36.09 | $36.09 | 800 |
| 01:19 PM | $36.08 | Up $0.00 | $36.09 | $36.08 | 1,500 |
| 01:18 PM | $36.08 | Down $ -0.02 | $36.10 | $36.08 | 3,500 |
| 01:17 PM | $36.10 | Down $ -0.03 | $36.12 | $36.10 | 5,500 |
| 01:16 PM | $36.13 | Up $0.01 | $36.13 | $36.13 | 500 |
| 01:14 PM | $36.12 | Up $0.00 | $36.12 | $36.11 | 1,600 |
| 01:14 PM | $36.12 | Up $0.00 | $36.12 | $36.11 | 0 |
| 01:13 PM | $36.12 | Up $0.01 | $36.12 | $36.11 | 4,000 |
| 01:12 PM | $36.11 | Up $0.00 | $36.11 | $36.11 | 1,600 |
| 01:11 PM | $36.11 | Up $0.02 | $36.11 | $36.10 | 3,700 |
| 01:10 PM | $36.10 | Up $0.00 | $36.10 | $36.10 | 200 |
| 01:09 PM | $36.09 | Down $ -0.01 | $36.10 | $36.09 | 1,700 |
| 01:08 PM | $36.10 | Up $0.01 | $36.10 | $36.09 | 3,800 |
| 01:07 PM | $36.09 | Down $ -0.01 | $36.10 | $36.09 | 3,800 |
| 01:06 PM | $36.10 | Down $ -0.02 | $36.11 | $36.10 | 1,500 |
| 01:05 PM | $36.12 | Down $ -0.01 | $36.12 | $36.11 | 4,600 |
| 01:04 PM | $36.13 | Up $0.00 | $36.14 | $36.12 | 1,800 |
| 01:03 PM | $36.13 | Down $ -0.02 | $36.13 | $36.12 | 2,600 |
| 01:02 PM | $36.14 | Up $0.01 | $36.14 | $36.13 | 1,200 |
| 01:01 PM | $36.13 | Down $ -0.01 | $36.14 | $36.13 | 1,300 |
| 01:00 PM | $36.14 | Up $0.00 | $36.14 | $36.14 | 4,200 |
| 12:59 PM | $36.14 | Down $ -0.01 | $36.14 | $36.14 | 200 |
| 12:58 PM | $36.15 | Up $0.02 | $36.15 | $36.13 | 4,700 |
| 12:57 PM | $36.13 | Down $ -0.01 | $36.13 | $36.13 | 2,000 |
| 12:56 PM | $36.14 | Down $ -0.01 | $36.14 | $36.13 | 400 |
| 12:55 PM | $36.14 | Up $0.00 | $36.14 | $36.14 | 1,500 |
| 12:54 PM | $36.14 | Up $0.02 | $36.15 | $36.13 | 1,900 |
| 12:53 PM | $36.13 | Up $0.00 | $36.13 | $36.13 | 2,200 |
| 12:52 PM | $36.13 | Up $0.01 | $36.13 | $36.13 | 800 |
| 12:51 PM | $36.12 | Up $0.02 | $36.12 | $36.11 | 1,900 |
| 12:50 PM | $36.10 | Up $0.00 | $36.10 | $36.10 | 900 |
| 12:49 PM | $36.10 | Up $0.00 | $36.10 | $36.10 | 1,300 |
| 12:48 PM | $36.10 | Down $ -0.01 | $36.11 | $36.10 | 2,600 |
| 12:47 PM | $36.11 | Down $ -0.01 | $36.11 | $36.11 | 1,700 |
| 12:46 PM | $36.12 | Down $ -0.02 | $36.13 | $36.12 | 1,400 |
| 12:45 PM | $36.14 | Up $0.01 | $36.15 | $36.14 | 2,200 |
| 12:44 PM | $36.13 | Up $0.00 | $36.14 | $36.13 | 1,300 |
| 12:43 PM | $36.13 | Up $0.02 | $36.13 | $36.11 | 2,800 |
| 12:42 PM | $36.11 | Up $0.01 | $36.11 | $36.10 | 5,100 |
| 12:41 PM | $36.10 | Down $ -0.01 | $36.12 | $36.10 | 5,000 |
| 12:40 PM | $36.11 | Up $0.00 | $36.12 | $36.10 | 6,100 |
| 12:39 PM | $36.11 | Up $0.01 | $36.11 | $36.10 | 15,500 |
| 12:38 PM | $36.10 | Up $0.02 | $36.10 | $36.09 | 300 |
| 12:37 PM | $36.08 | Up $0.00 | $36.08 | $36.08 | 500 |
| 12:36 PM | $36.08 | Down $ -0.01 | $36.09 | $36.08 | 3,800 |
| 12:35 PM | $36.09 | Up $0.01 | $36.09 | $36.09 | 700 |
| 12:34 PM | $36.08 | Down $ -0.01 | $36.09 | $36.08 | 4,100 |
| 12:33 PM | $36.09 | Down $ -0.02 | $36.10 | $36.09 | 2,900 |
| 12:32 PM | $36.10 | Up $0.03 | $36.10 | $36.08 | 2,400 |
| 12:30 PM | $36.07 | Up $0.01 | $36.07 | $36.05 | 1,800 |
| 12:30 PM | $36.07 | Up $0.00 | $36.07 | $36.05 | 0 |
| 12:29 PM | $36.06 | Down $ -0.01 | $36.07 | $36.06 | 3,400 |
| 12:28 PM | $36.07 | Up $0.01 | $36.07 | $36.07 | 2,300 |
| 12:27 PM | $36.06 | Up $0.02 | $36.06 | $36.04 | 63,400 |
| 12:26 PM | $36.04 | Up $0.00 | $36.04 | $36.04 | 14,500 |
| 12:25 PM | $36.04 | Up $0.01 | $36.04 | $36.04 | 10,900 |
| 12:24 PM | $36.03 | Up $0.00 | $36.03 | $36.03 | 800 |
| 12:23 PM | $36.03 | Up $0.00 | $36.03 | $36.02 | 3,900 |
| 12:22 PM | $36.03 | Up $0.01 | $36.04 | $36.03 | 1,400 |
| 12:21 PM | $36.02 | Up $0.01 | $36.02 | $36.02 | 1,100 |
| 12:20 PM | $36.01 | Up $0.00 | $36.01 | $35.99 | 2,800 |
| 12:19 PM | $36.01 | Up $0.00 | $36.01 | $35.99 | 6,100 |
| 12:18 PM | $36.01 | Down $ -0.01 | $36.01 | $36.01 | 900 |
| 12:17 PM | $36.02 | Down $ -0.01 | $36.02 | $36.02 | 800 |
| 12:16 PM | $36.02 | Down $ -0.02 | $36.03 | $36.02 | 2,100 |
| 12:15 PM | $36.04 | Up $0.00 | $36.05 | $36.04 | 2,600 |
| 12:14 PM | $36.04 | Up $0.02 | $36.04 | $36.03 | 1,500 |
| 12:13 PM | $36.03 | Down $ -0.01 | $36.04 | $36.03 | 3,000 |
| 12:12 PM | $36.04 | Up $0.00 | $36.04 | $36.04 | 400 |
| 12:11 PM | $36.04 | Down $ -0.01 | $36.04 | $36.04 | 1,000 |
| 12:10 PM | $36.04 | Down $ -0.01 | $36.04 | $36.04 | 2,600 |
| 12:09 PM | $36.05 | Up $0.02 | $36.05 | $36.04 | 3,600 |
| 12:08 PM | $36.03 | Up $0.01 | $36.03 | $36.02 | 2,500 |
| 12:07 PM | $36.03 | Down $ -0.01 | $36.03 | $36.02 | 2,600 |
| 12:06 PM | $36.03 | Up $0.02 | $36.03 | $36.02 | 2,100 |
| 12:05 PM | $36.02 | Down $ -0.01 | $36.02 | $36.01 | 2,300 |
| 12:04 PM | $36.02 | Down $ -0.03 | $36.05 | $36.02 | 4,700 |
| 12:03 PM | $36.05 | Up $0.02 | $36.05 | $36.03 | 3,900 |
| 12:02 PM | $36.04 | Up $0.00 | $36.04 | $36.03 | 3,700 |
| 12:01 PM | $36.03 | Up $0.01 | $36.03 | $36.01 | 1,600 |
| 12:00 PM | $36.02 | Down $ -0.01 | $36.04 | $36.02 | 3,800 |
| 11:59 AM | $36.03 | Up $0.01 | $36.03 | $36.02 | 2,800 |
| 11:58 AM | $36.03 | Up $0.02 | $36.03 | $36.01 | 4,700 |
| 11:57 AM | $36.01 | Up $0.02 | $36.01 | $36.00 | 1,000 |
| 11:56 AM | $35.99 | Up $0.01 | $35.99 | $35.98 | 2,200 |
| 11:55 AM | $35.98 | Up $0.02 | $35.98 | $35.97 | 500 |
| 11:54 AM | $35.96 | Up $0.01 | $35.97 | $35.95 | 9,700 |
| 11:53 AM | $35.95 | Up $0.00 | $35.95 | $35.95 | 200 |
| 11:52 AM | $35.95 | Up $0.04 | $35.96 | $35.92 | 11,300 |
| 11:50 AM | $35.91 | Up $0.01 | $35.92 | $35.91 | 3,500 |
| 11:50 AM | $35.91 | Up $0.00 | $35.92 | $35.91 | 0 |
| 11:49 AM | $35.90 | Up $0.00 | $35.90 | $35.90 | 1,000 |
| 11:48 AM | $35.90 | Up $0.00 | $35.91 | $35.90 | 1,600 |
| 11:47 AM | $35.90 | Up $0.00 | $35.90 | $35.89 | 3,200 |
| 11:46 AM | $35.90 | Down $ -0.02 | $35.91 | $35.88 | 7,400 |
| 11:45 AM | $35.92 | Up $0.02 | $35.92 | $35.90 | 1,500 |
| 11:44 AM | $35.89 | Down $ -0.01 | $35.91 | $35.89 | 4,900 |
| 11:43 AM | $35.90 | Up $0.00 | $35.90 | $35.89 | 12,300 |
| 11:42 AM | $35.90 | Up $0.00 | $35.90 | $35.90 | 400 |
| 11:41 AM | $35.90 | Down $0.00 | $35.90 | $35.90 | 1,400 |
| 11:40 AM | $35.90 | Down $ -0.02 | $35.92 | $35.89 | 6,500 |
| 11:39 AM | $35.93 | Up $0.02 | $35.93 | $35.92 | 1,400 |
| 11:38 AM | $35.91 | Up $0.01 | $35.91 | $35.89 | 1,300 |
| 11:37 AM | $35.90 | Up $0.02 | $35.90 | $35.89 | 3,700 |
| 11:36 AM | $35.88 | Down $0.00 | $35.88 | $35.88 | 1,700 |
| 11:35 AM | $35.89 | Up $0.02 | $35.89 | $35.88 | 1,400 |
| 11:34 AM | $35.87 | Up $0.03 | $35.89 | $35.84 | 12,700 |
| 11:33 AM | $35.84 | Down $ -0.05 | $35.90 | $35.84 | 8,700 |
| 11:32 AM | $35.89 | Down $ -0.01 | $35.90 | $35.89 | 3,400 |
| 11:31 AM | $35.90 | Down $ -0.02 | $35.92 | $35.90 | 7,300 |
| 11:30 AM | $35.92 | Up $0.02 | $35.92 | $35.90 | 1,800 |
| 11:29 AM | $35.90 | Up $0.00 | $35.90 | $35.89 | 2,400 |
| 11:28 AM | $35.90 | Up $0.01 | $35.90 | $35.89 | 600 |
| 11:27 AM | $35.89 | Up $0.00 | $35.89 | $35.87 | 3,900 |
| 11:26 AM | $35.89 | Down $ -0.03 | $35.91 | $35.89 | 5,600 |
| 11:25 AM | $35.92 | Down $ -0.02 | $35.93 | $35.91 | 5,300 |
| 11:24 AM | $35.94 | Down $ -0.01 | $35.95 | $35.94 | 9,000 |
| 11:23 AM | $35.95 | Down $0.00 | $35.95 | $35.95 | 4,200 |
| 11:22 AM | $35.96 | Up $0.00 | $35.96 | $35.95 | 4,300 |
| 11:21 AM | $35.95 | Up $0.00 | $35.95 | $35.95 | 4,100 |
| 11:19 AM | $35.95 | Up $0.01 | $35.95 | $35.95 | 4,900 |
| 11:19 AM | $35.95 | Up $0.00 | $35.95 | $35.95 | 0 |
| 11:17 AM | $35.95 | Up $0.02 | $35.95 | $35.94 | 4,700 |
| 11:17 AM | $35.95 | Up $0.00 | $35.95 | $35.94 | 0 |
| 11:16 AM | $35.93 | Up $0.01 | $35.93 | $35.93 | 4,100 |
| 11:15 AM | $35.92 | Up $0.00 | $35.92 | $35.92 | 500 |
| 11:14 AM | $35.92 | Up $0.02 | $35.92 | $35.91 | 1,600 |
| 11:13 AM | $35.91 | Down $ -0.01 | $35.91 | $35.91 | 1,300 |
| 11:12 AM | $35.92 | Down $ -0.01 | $35.93 | $35.92 | 4,000 |
| 11:11 AM | $35.92 | Up $0.00 | $35.92 | $35.92 | 200 |
| 11:10 AM | $35.92 | Down $0.00 | $35.92 | $35.92 | 200 |
| 11:09 AM | $35.93 | Down $ -0.01 | $35.95 | $35.93 | 4,300 |
| 11:08 AM | $35.94 | Down $ -0.02 | $35.94 | $35.94 | 2,700 |
| 11:07 AM | $35.95 | Up $0.00 | $35.96 | $35.95 | 8,700 |
| 11:06 AM | $35.95 | Up $0.00 | $35.96 | $35.94 | 4,900 |
| 11:05 AM | $35.95 | Up $0.02 | $35.95 | $35.94 | 500 |
| 11:04 AM | $35.93 | Down $ -0.02 | $35.96 | $35.93 | 4,700 |
| 11:03 AM | $35.96 | Down $ -0.01 | $35.96 | $35.96 | 600 |
| 11:02 AM | $35.96 | Up $0.01 | $35.96 | $35.95 | 2,600 |
| 11:01 AM | $35.96 | Up $0.00 | $35.96 | $35.96 | 500 |
| 11:00 AM | $35.96 | Down $ -0.01 | $35.97 | $35.96 | 1,700 |
| 10:59 AM | $35.97 | Up $0.03 | $35.97 | $35.94 | 8,600 |
| 10:58 AM | $35.94 | Up $0.00 | $35.97 | $35.94 | 9,600 |
| 10:57 AM | $35.94 | Up $0.02 | $35.94 | $35.94 | 7,200 |
| 10:56 AM | $35.92 | Up $0.01 | $35.92 | $35.92 | 100 |
| 10:55 AM | $35.92 | Down $ -0.02 | $35.93 | $35.92 | 2,700 |
| 10:54 AM | $35.93 | Up $0.00 | $35.94 | $35.93 | 7,300 |
| 10:53 AM | $35.93 | Up $0.02 | $35.93 | $35.90 | 4,200 |
| 10:52 AM | $35.91 | Up $0.00 | $35.93 | $35.91 | 7,300 |
| 10:51 AM | $35.91 | Up $0.03 | $35.91 | $35.88 | 3,200 |
| 10:50 AM | $35.88 | Down $ -0.03 | $35.91 | $35.88 | 17,900 |
| 10:49 AM | $35.91 | Down $ -0.02 | $35.94 | $35.91 | 8,500 |
| 10:48 AM | $35.93 | Up $0.01 | $35.93 | $35.92 | 11,400 |
| 10:47 AM | $35.92 | Up $0.00 | $35.92 | $35.91 | 1,900 |
| 10:46 AM | $35.92 | Up $0.00 | $35.92 | $35.92 | 4,000 |
| 10:45 AM | $35.92 | Up $0.00 | $35.94 | $35.92 | 4,300 |
| 10:44 AM | $35.92 | Down $ -0.02 | $35.94 | $35.92 | 3,700 |
| 10:43 AM | $35.94 | Up $0.01 | $35.94 | $35.93 | 4,000 |
| 10:42 AM | $35.93 | Down $ -0.01 | $35.94 | $35.92 | 2,900 |
| 10:41 AM | $35.94 | Down $ -0.01 | $35.95 | $35.94 | 4,900 |
| 10:40 AM | $35.95 | Up $0.02 | $35.95 | $35.92 | 6,200 |
| 10:39 AM | $35.92 | Down $ -0.02 | $35.95 | $35.92 | 3,200 |
| 10:38 AM | $35.94 | Up $0.00 | $35.95 | $35.92 | 3,900 |
| 10:37 AM | $35.94 | Down $ -0.02 | $35.96 | $35.94 | 26,100 |
| 10:36 AM | $35.96 | Down $ -0.02 | $35.98 | $35.96 | 1,600 |
| 10:35 AM | $35.98 | Down $ -0.04 | $36.01 | $35.98 | 6,400 |
| 10:34 AM | $36.02 | Up $0.00 | $36.02 | $36.02 | 16,600 |
| 10:33 AM | $36.02 | Up $0.01 | $36.03 | $36.01 | 14,300 |
| 10:32 AM | $36.01 | Up $0.02 | $36.02 | $35.98 | 263,500 |
| 10:31 AM | $35.99 | Up $0.00 | $36.00 | $35.97 | 15,200 |
| 10:30 AM | $35.99 | Up $0.00 | $36.00 | $35.98 | 5,000 |
| 10:29 AM | $35.99 | Down $ -0.03 | $36.01 | $35.99 | 3,300 |
| 10:28 AM | $36.02 | Down $ -0.02 | $36.04 | $36.02 | 4,500 |
| 10:27 AM | $36.04 | Up $0.00 | $36.05 | $36.04 | 1,900 |
| 10:26 AM | $36.04 | Up $0.01 | $36.04 | $36.04 | 700 |
| 10:25 AM | $36.04 | Down $ -0.01 | $36.04 | $36.04 | 1,700 |
| 10:24 AM | $36.04 | Up $0.00 | $36.05 | $36.03 | 3,200 |
| 10:23 AM | $36.04 | Up $0.01 | $36.04 | $36.04 | 300 |
| 10:22 AM | $36.04 | Down $ -0.02 | $36.06 | $36.04 | 900 |
| 10:21 AM | $36.05 | Up $0.01 | $36.06 | $36.04 | 2,800 |
| 10:20 AM | $36.04 | Up $0.02 | $36.06 | $36.03 | 1,700 |
| 10:19 AM | $36.02 | Up $0.01 | $36.02 | $36.00 | 3,000 |
| 10:18 AM | $36.01 | Down $ -0.01 | $36.04 | $36.01 | 3,600 |
| 10:17 AM | $36.02 | Up $0.01 | $36.03 | $36.02 | 2,800 |
| 10:16 AM | $36.01 | Up $0.02 | $36.01 | $35.99 | 500 |
| 10:15 AM | $35.99 | Down $ -0.02 | $36.00 | $35.99 | 4,600 |
| 10:14 AM | $36.01 | Down $ -0.01 | $36.02 | $36.01 | 3,400 |
| 10:13 AM | $36.02 | Down $ -0.01 | $36.03 | $36.02 | 2,300 |
| 10:12 AM | $36.03 | Down $ -0.01 | $36.05 | $36.03 | 1,600 |
| 10:11 AM | $36.04 | Down $ -0.02 | $36.07 | $36.03 | 3,500 |
| 10:10 AM | $36.06 | Up $0.04 | $36.06 | $36.02 | 2,600 |
| 10:09 AM | $36.02 | Down $ -0.01 | $36.04 | $36.02 | 1,300 |
| 10:08 AM | $36.04 | Up $0.00 | $36.04 | $36.03 | 2,600 |
| 10:07 AM | $36.03 | Up $0.00 | $36.06 | $36.03 | 1,700 |
| 10:06 AM | $36.03 | Up $0.02 | $36.03 | $36.00 | 3,000 |
| 10:05 AM | $36.01 | Up $0.00 | $36.01 | $36.00 | 5,800 |
| 10:04 AM | $36.01 | Up $0.01 | $36.03 | $36.00 | 4,700 |
| 10:03 AM | $36.00 | Down $ -0.01 | $36.01 | $36.00 | 3,300 |
| 10:02 AM | $36.01 | Down $ -0.04 | $36.05 | $36.01 | 16,500 |
| 10:01 AM | $36.05 | Up $0.03 | $36.05 | $36.02 | 5,300 |
| 10:00 AM | $36.02 | Up $0.02 | $36.02 | $35.97 | 8,800 |
| 09:59 AM | $36.00 | Down $ -0.01 | $36.01 | $36.00 | 1,400 |
| 09:58 AM | $36.01 | Down $ -0.01 | $36.01 | $36.01 | 900 |
| 09:57 AM | $36.02 | Up $0.00 | $36.03 | $36.02 | 1,100 |
| 09:56 AM | $36.02 | Up $0.04 | $36.03 | $35.97 | 4,500 |
| 09:55 AM | $35.98 | Up $0.00 | $36.00 | $35.98 | 2,900 |
| 09:54 AM | $35.98 | Down $ -0.02 | $35.99 | $35.98 | 2,400 |
| 09:53 AM | $36.00 | Down $ -0.02 | $36.01 | $36.00 | 7,100 |
| 09:52 AM | $36.01 | Up $0.00 | $36.04 | $36.01 | 3,600 |
| 09:51 AM | $36.01 | Up $0.02 | $36.01 | $35.99 | 2,200 |
| 09:50 AM | $35.99 | Down $ -0.02 | $36.03 | $35.99 | 2,900 |
| 09:49 AM | $36.01 | Down $ -0.01 | $36.04 | $36.01 | 3,200 |
| 09:48 AM | $36.02 | Down $ -0.02 | $36.02 | $36.01 | 800 |
| 09:47 AM | $36.04 | Down $ -0.02 | $36.05 | $36.03 | 900 |
| 09:46 AM | $36.05 | Down $ -0.01 | $36.07 | $36.05 | 1,500 |
| 09:45 AM | $36.06 | Down $ -0.01 | $36.07 | $36.05 | 9,400 |
| 09:44 AM | $36.07 | Up $0.04 | $36.07 | $36.04 | 900 |
| 09:43 AM | $36.04 | Up $0.00 | $36.04 | $36.02 | 1,500 |
| 09:42 AM | $36.03 | Down $ -0.01 | $36.05 | $36.02 | 2,700 |
| 09:41 AM | $36.04 | Down $ -0.03 | $36.07 | $36.03 | 1,800 |
| 09:40 AM | $36.07 | Up $0.01 | $36.10 | $36.07 | 8,600 |
| 09:39 AM | $36.06 | Down $ -0.03 | $36.09 | $36.05 | 4,200 |
| 09:38 AM | $36.09 | Up $0.00 | $36.11 | $36.09 | 33,200 |
| 09:37 AM | $36.09 | Up $0.03 | $36.09 | $36.07 | 5,300 |
| 09:36 AM | $36.06 | Down $ -0.01 | $36.08 | $36.06 | 900 |
| 09:35 AM | $36.07 | Up $0.00 | $36.11 | $36.06 | 11,400 |
| 09:34 AM | $36.07 | Up $0.01 | $36.07 | $36.03 | 14,900 |
| 09:33 AM | $36.06 | Up $0.00 | $36.08 | $36.06 | 1,800 |
| 09:32 AM | $36.06 | Up $0.00 | $36.12 | $36.05 | 24,600 |
| 09:31 AM | $36.06 | Up $0.18 | $36.06 | $35.86 | 18,600 |
| 09:30 AM | $35.88 | Up $0.18 | $36.00 | $35.87 | 41,300 |
| Previous close | $35.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/07/2024 | $35.97 | $36.03 | $36.15 | $35.90 | 3,034,100 |
| 25/07/2024 | $35.70 | $35.93 | $36.00 | $35.64 | 3,455,400 |
| 24/07/2024 | $35.46 | $35.88 | $35.99 | $35.42 | 6,962,100 |
| 23/07/2024 | $35.99 | $36.07 | $36.08 | $35.92 | 1,157,500 |
| 22/07/2024 | $36.06 | $35.98 | $36.11 | $35.84 | 4,034,600 |
| 19/07/2024 | $35.62 | $35.66 | $35.71 | $35.51 | 1,590,300 |
| 18/07/2024 | $35.84 | $36.15 | $36.25 | $35.60 | 4,128,300 |
| 17/07/2024 | $36.22 | $36.25 | $36.27 | $36.09 | 3,314,600 |
| 16/07/2024 | $36.56 | $36.97 | $37.03 | $36.52 | 3,685,300 |
| 15/07/2024 | $37.04 | $37.00 | $37.09 | $36.79 | 4,584,200 |
| 12/07/2024 | $37.00 | $37.34 | $37.39 | $36.98 | 3,011,700 |
| 11/07/2024 | $37.10 | $37.33 | $37.39 | $37.04 | 3,537,700 |
| 10/07/2024 | $37.01 | $36.97 | $37.01 | $36.86 | 8,534,400 |
| 09/07/2024 | $36.74 | $37.08 | $37.18 | $36.71 | 3,243,300 |
| 08/07/2024 | $36.85 | $36.75 | $36.93 | $36.72 | 6,254,000 |
| 05/07/2024 | $36.33 | $36.48 | $36.62 | $36.30 | 1,870,600 |
| 04/07/2024 | $36.73 | $36.78 | $36.93 | $36.68 | 578,400 |
| 03/07/2024 | $36.58 | $36.63 | $36.71 | $36.52 | 1,783,600 |
| 02/07/2024 | $36.15 | $35.81 | $36.23 | $35.81 | 5,949,600 |
| 28/06/2024 | $36.43 | $36.51 | $36.56 | $36.37 | 5,685,000 |
| 27/06/2024 | $36.29 | $35.84 | $36.30 | $35.83 | 2,765,900 |
| 26/06/2024 | $35.47 | $35.35 | $35.54 | $35.21 | 4,120,000 |
| 25/06/2024 | $36.17 | $36.26 | $36.30 | $36.01 | 5,472,500 |
| 24/06/2024 | $35.79 | $35.78 | $35.92 | $35.72 | 6,164,000 |
| 21/06/2024 | $35.17 | $35.26 | $35.36 | $35.06 | 5,771,800 |
| 20/06/2024 | $35.22 | $35.34 | $35.41 | $35.17 | 6,557,400 |
| 19/06/2024 | $35.07 | $35.03 | $35.07 | $34.86 | 1,185,100 |
| 18/06/2024 | $35.02 | $35.25 | $35.37 | $34.97 | 3,565,500 |
| 17/06/2024 | $34.98 | $34.56 | $35.01 | $34.56 | 4,892,000 |
| 14/06/2024 | $34.50 | $34.34 | $34.57 | $34.29 | 2,889,600 |
Graphs are not available, please refer to the detailed table