Find a quote
MANULIFE FIN
48.81 Down -0.99 (-2.03 %)
Delayed : 2025/11/26 17:40:00
- Previous close $49.80
- Opening $49.28
- Today High $49.40
- Today Low $48.54
- Price Bid $48.76
- Price Ask $48.76
- 52 Weeks High $49.85
- 52 Weeks Low $36.93
- Size Bid 6
- Size Ask 10
- Volume 18,180,094
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $48.81 | Up $0.04 | $48.81 | $48.81 | 5,540,200 |
| 03:59 PM | $48.77 | Down $ -0.09 | $48.86 | $48.77 | 116,700 |
| 03:58 PM | $48.86 | Up $0.02 | $48.86 | $48.83 | 18,000 |
| 03:57 PM | $48.84 | Down $0.00 | $48.85 | $48.83 | 15,500 |
| 03:56 PM | $48.85 | Down $ -0.02 | $48.86 | $48.83 | 22,700 |
| 03:55 PM | $48.86 | Up $0.02 | $48.87 | $48.83 | 13,700 |
| 03:54 PM | $48.84 | Down $ -0.04 | $48.88 | $48.84 | 19,800 |
| 03:53 PM | $48.88 | Up $0.01 | $48.90 | $48.88 | 10,200 |
| 03:52 PM | $48.87 | Up $0.00 | $48.87 | $48.85 | 13,900 |
| 03:51 PM | $48.87 | Down $ -0.01 | $48.89 | $48.86 | 7,700 |
| 03:50 PM | $48.88 | Down $ -0.03 | $48.91 | $48.88 | 14,800 |
| 03:49 PM | $48.91 | Down $ -0.03 | $48.93 | $48.90 | 5,500 |
| 03:48 PM | $48.94 | Down $ -0.02 | $48.97 | $48.93 | 9,900 |
| 03:47 PM | $48.96 | Down $ -0.06 | $49.02 | $48.96 | 9,400 |
| 03:46 PM | $49.02 | Up $0.03 | $49.03 | $49.00 | 11,700 |
| 03:45 PM | $49.00 | Up $0.02 | $49.00 | $48.98 | 10,100 |
| 03:44 PM | $48.98 | Down $ -0.01 | $49.00 | $48.98 | 1,900 |
| 03:43 PM | $48.99 | Up $0.02 | $49.00 | $48.98 | 11,700 |
| 03:42 PM | $48.98 | Up $0.00 | $48.98 | $48.97 | 1,300 |
| 03:41 PM | $48.98 | Down $0.00 | $48.99 | $48.97 | 2,300 |
| 03:40 PM | $48.98 | Up $0.01 | $48.99 | $48.97 | 7,800 |
| 03:39 PM | $48.97 | Up $0.01 | $48.97 | $48.96 | 1,000 |
| 03:38 PM | $48.96 | Down $ -0.01 | $48.99 | $48.96 | 8,300 |
| 03:37 PM | $48.97 | Up $0.01 | $48.97 | $48.96 | 5,500 |
| 03:36 PM | $48.96 | Down $ -0.02 | $48.98 | $48.96 | 1,700 |
| 03:35 PM | $48.98 | Down $0.00 | $48.98 | $48.98 | 100 |
| 03:34 PM | $48.98 | Up $0.01 | $48.98 | $48.97 | 1,200 |
| 03:33 PM | $48.97 | Up $0.00 | $48.97 | $48.96 | 2,700 |
| 03:32 PM | $48.97 | Down $ -0.01 | $48.98 | $48.97 | 1,200 |
| 03:31 PM | $48.98 | Down $0.00 | $48.99 | $48.97 | 7,800 |
| 03:30 PM | $48.98 | Down $ -0.03 | $49.00 | $48.98 | 2,800 |
| 03:29 PM | $49.01 | Down $ -0.02 | $49.03 | $49.01 | 3,200 |
| 03:28 PM | $49.03 | Up $0.01 | $49.03 | $49.02 | 3,700 |
| 03:27 PM | $49.02 | Up $0.01 | $49.02 | $49.01 | 800 |
| 03:26 PM | $49.01 | Up $0.00 | $49.03 | $49.01 | 2,000 |
| 03:25 PM | $49.01 | Up $0.00 | $49.01 | $48.99 | 2,900 |
| 03:24 PM | $49.01 | Up $0.00 | $49.02 | $49.00 | 2,300 |
| 03:23 PM | $49.01 | Down $ -0.03 | $49.03 | $49.00 | 2,200 |
| 03:22 PM | $49.04 | Up $0.01 | $49.04 | $49.03 | 1,400 |
| 03:21 PM | $49.03 | Up $0.02 | $49.03 | $49.03 | 500 |
| 03:20 PM | $49.01 | Up $0.01 | $49.03 | $49.01 | 4,100 |
| 03:19 PM | $49.00 | Down $ -0.02 | $49.02 | $49.00 | 2,400 |
| 03:18 PM | $49.02 | Up $0.00 | $49.03 | $49.02 | 2,700 |
| 03:17 PM | $49.02 | Up $0.02 | $49.02 | $49.00 | 1,500 |
| 03:16 PM | $49.00 | Up $0.01 | $49.01 | $49.00 | 2,600 |
| 03:15 PM | $48.99 | Down $ -0.02 | $49.02 | $48.99 | 2,500 |
| 03:14 PM | $49.02 | Down $ -0.02 | $49.03 | $49.01 | 2,700 |
| 03:13 PM | $49.03 | Up $0.00 | $49.03 | $49.02 | 3,200 |
| 03:12 PM | $49.03 | Up $0.00 | $49.04 | $49.03 | 1,400 |
| 03:11 PM | $49.03 | Down $0.00 | $49.04 | $49.03 | 2,200 |
| 03:10 PM | $49.04 | Down $ -0.02 | $49.05 | $49.03 | 2,400 |
| 03:09 PM | $49.06 | Up $0.05 | $49.06 | $49.01 | 3,200 |
| 03:08 PM | $49.00 | Down $ -0.02 | $49.02 | $49.00 | 7,500 |
| 03:07 PM | $49.03 | Up $0.00 | $49.03 | $49.02 | 1,600 |
| 03:06 PM | $49.02 | Up $0.00 | $49.03 | $49.02 | 5,700 |
| 03:05 PM | $49.02 | Down $ -0.01 | $49.03 | $49.02 | 400 |
| 03:04 PM | $49.03 | Down $ -0.02 | $49.04 | $49.03 | 3,700 |
| 03:03 PM | $49.05 | Up $0.01 | $49.05 | $49.04 | 1,800 |
| 03:02 PM | $49.04 | Up $0.01 | $49.04 | $49.03 | 400 |
| 03:01 PM | $49.03 | Up $0.00 | $49.03 | $49.02 | 1,600 |
| 03:00 PM | $49.03 | Up $0.00 | $49.03 | $49.02 | 1,800 |
| 02:59 PM | $49.03 | Up $0.01 | $49.03 | $49.01 | 4,000 |
| 02:58 PM | $49.02 | Down $ -0.01 | $49.04 | $49.02 | 8,800 |
| 02:57 PM | $49.03 | Down $ -0.01 | $49.05 | $49.03 | 3,000 |
| 02:56 PM | $49.04 | Up $0.02 | $49.05 | $49.02 | 12,500 |
| 02:55 PM | $49.02 | Up $0.01 | $49.02 | $49.00 | 5,400 |
| 02:54 PM | $49.01 | Up $0.00 | $49.02 | $49.01 | 3,000 |
| 02:53 PM | $49.01 | Up $0.00 | $49.02 | $49.00 | 2,400 |
| 02:52 PM | $49.01 | Up $0.00 | $49.02 | $49.01 | 2,500 |
| 02:51 PM | $49.01 | Up $0.00 | $49.02 | $49.00 | 2,700 |
| 02:50 PM | $49.01 | Up $0.01 | $49.01 | $49.00 | 1,300 |
| 02:49 PM | $49.00 | Down $ -0.01 | $49.01 | $49.00 | 800 |
| 02:48 PM | $49.01 | Up $0.00 | $49.02 | $49.01 | 1,400 |
| 02:47 PM | $49.01 | Down $ -0.01 | $49.01 | $49.01 | 3,600 |
| 02:46 PM | $49.02 | Up $0.01 | $49.02 | $49.01 | 800 |
| 02:45 PM | $49.01 | Up $0.00 | $49.02 | $49.01 | 1,000 |
| 02:44 PM | $49.01 | Down $ -0.03 | $49.04 | $49.01 | 3,400 |
| 02:43 PM | $49.04 | Up $0.03 | $49.04 | $49.02 | 3,000 |
| 02:42 PM | $49.01 | Up $0.00 | $49.03 | $49.01 | 4,300 |
| 02:41 PM | $49.01 | Up $0.00 | $49.02 | $49.00 | 7,700 |
| 02:40 PM | $49.01 | Up $0.01 | $49.01 | $49.00 | 1,100 |
| 02:39 PM | $49.00 | Down $ -0.02 | $49.01 | $49.00 | 1,600 |
| 02:38 PM | $49.02 | Up $0.00 | $49.03 | $49.02 | 900 |
| 02:37 PM | $49.02 | Down $0.00 | $49.03 | $49.01 | 3,800 |
| 02:36 PM | $49.03 | Up $0.02 | $49.03 | $49.02 | 600 |
| 02:35 PM | $49.01 | Down $ -0.02 | $49.03 | $49.00 | 6,600 |
| 02:34 PM | $49.03 | Up $0.01 | $49.03 | $49.02 | 2,300 |
| 02:33 PM | $49.03 | Down $ -0.01 | $49.03 | $49.03 | 500 |
| 02:32 PM | $49.03 | Up $0.01 | $49.03 | $49.03 | 1,900 |
| 02:31 PM | $49.02 | Up $0.00 | $49.03 | $49.02 | 1,300 |
| 02:30 PM | $49.02 | Up $0.01 | $49.03 | $49.01 | 3,900 |
| 02:29 PM | $49.01 | Down $ -0.01 | $49.02 | $49.01 | 1,000 |
| 02:28 PM | $49.02 | Up $0.00 | $49.03 | $49.01 | 7,400 |
| 02:27 PM | $49.02 | Up $0.00 | $49.03 | $49.02 | 3,100 |
| 02:26 PM | $49.02 | Down $0.00 | $49.03 | $49.01 | 1,500 |
| 02:25 PM | $49.03 | Up $0.03 | $49.03 | $48.99 | 2,900 |
| 02:24 PM | $48.99 | Up $0.00 | $49.01 | $48.99 | 4,100 |
| 02:23 PM | $48.99 | Up $0.00 | $49.00 | $48.99 | 900 |
| 02:22 PM | $48.99 | Down $ -0.01 | $49.01 | $48.99 | 2,200 |
| 02:21 PM | $49.00 | Up $0.01 | $49.00 | $48.98 | 2,500 |
| 02:20 PM | $48.99 | Down $ -0.01 | $49.01 | $48.99 | 3,200 |
| 02:19 PM | $49.00 | Up $0.00 | $49.02 | $49.00 | 5,500 |
| 02:18 PM | $49.00 | Up $0.01 | $49.01 | $48.98 | 5,500 |
| 02:17 PM | $48.99 | Up $0.02 | $48.99 | $48.97 | 3,200 |
| 02:16 PM | $48.97 | Up $0.00 | $48.97 | $48.96 | 2,100 |
| 02:15 PM | $48.97 | Down $0.00 | $48.98 | $48.97 | 1,400 |
| 02:14 PM | $48.97 | Down $ -0.04 | $49.01 | $48.97 | 4,000 |
| 02:13 PM | $49.01 | Up $0.01 | $49.02 | $49.01 | 900 |
| 02:12 PM | $49.00 | Up $0.01 | $49.01 | $49.00 | 2,100 |
| 02:11 PM | $48.99 | Down $0.00 | $49.00 | $48.99 | 2,300 |
| 02:10 PM | $49.00 | Up $0.02 | $49.00 | $48.99 | 5,300 |
| 02:09 PM | $48.98 | Up $0.02 | $48.99 | $48.96 | 3,000 |
| 02:08 PM | $48.96 | Down $ -0.03 | $48.98 | $48.96 | 3,200 |
| 02:07 PM | $48.99 | Up $0.02 | $48.99 | $48.98 | 1,900 |
| 02:06 PM | $48.98 | Down $ -0.02 | $48.98 | $48.97 | 2,800 |
| 02:05 PM | $48.99 | Down $ -0.01 | $49.00 | $48.99 | 8,800 |
| 02:04 PM | $49.00 | Up $0.01 | $49.00 | $48.98 | 4,900 |
| 02:03 PM | $48.99 | Up $0.02 | $49.00 | $48.98 | 2,400 |
| 02:02 PM | $48.97 | Down $ -0.02 | $49.00 | $48.97 | 2,100 |
| 02:01 PM | $48.99 | Up $0.01 | $48.99 | $48.99 | 2,000 |
| 02:00 PM | $48.98 | Up $0.00 | $48.98 | $48.97 | 3,600 |
| 01:59 PM | $48.98 | Up $0.02 | $48.98 | $48.97 | 2,100 |
| 01:58 PM | $48.96 | Up $0.00 | $48.97 | $48.96 | 2,900 |
| 01:57 PM | $48.96 | Up $0.02 | $48.96 | $48.95 | 2,000 |
| 01:56 PM | $48.95 | Up $0.02 | $48.95 | $48.94 | 900 |
| 01:55 PM | $48.93 | Down $ -0.02 | $48.95 | $48.93 | 1,800 |
| 01:54 PM | $48.95 | Down $ -0.03 | $48.99 | $48.95 | 1,800 |
| 01:53 PM | $48.98 | Up $0.01 | $48.98 | $48.96 | 1,900 |
| 01:52 PM | $48.97 | Up $0.01 | $48.98 | $48.97 | 2,500 |
| 01:51 PM | $48.96 | Up $0.01 | $48.96 | $48.94 | 1,800 |
| 01:50 PM | $48.95 | Up $0.00 | $48.95 | $48.94 | 800 |
| 01:49 PM | $48.95 | Up $0.01 | $48.95 | $48.93 | 3,200 |
| 01:48 PM | $48.94 | Up $0.03 | $48.94 | $48.92 | 2,600 |
| 01:47 PM | $48.91 | Down $ -0.01 | $48.93 | $48.91 | 1,800 |
| 01:46 PM | $48.92 | Up $0.05 | $48.93 | $48.87 | 3,200 |
| 01:45 PM | $48.87 | Up $0.00 | $48.87 | $48.87 | 500 |
| 01:44 PM | $48.87 | Up $0.00 | $48.88 | $48.87 | 1,100 |
| 01:43 PM | $48.87 | Down $ -0.04 | $48.91 | $48.87 | 3,900 |
| 01:41 PM | $48.91 | Up $0.00 | $48.91 | $48.90 | 1,300 |
| 01:41 PM | $48.91 | Up $0.00 | $48.91 | $48.90 | 0 |
| 01:40 PM | $48.91 | Down $ -0.02 | $48.91 | $48.90 | 800 |
| 01:39 PM | $48.92 | Down $ -0.03 | $48.96 | $48.92 | 7,500 |
| 01:38 PM | $48.95 | Up $0.01 | $48.95 | $48.94 | 3,500 |
| 01:37 PM | $48.94 | Up $0.00 | $48.97 | $48.94 | 11,900 |
| 01:36 PM | $48.94 | Down $ -0.01 | $48.96 | $48.94 | 16,100 |
| 01:35 PM | $48.95 | Up $0.06 | $48.95 | $48.90 | 10,900 |
| 01:34 PM | $48.89 | Up $0.03 | $48.90 | $48.86 | 8,400 |
| 01:33 PM | $48.86 | Up $0.02 | $48.88 | $48.85 | 6,200 |
| 01:32 PM | $48.84 | Up $0.01 | $48.86 | $48.83 | 6,200 |
| 01:31 PM | $48.84 | Up $0.02 | $48.84 | $48.82 | 2,200 |
| 01:30 PM | $48.82 | Up $0.01 | $48.82 | $48.81 | 3,100 |
| 01:29 PM | $48.81 | Down $ -0.02 | $48.83 | $48.81 | 1,200 |
| 01:28 PM | $48.83 | Down $0.00 | $48.83 | $48.83 | 400 |
| 01:27 PM | $48.83 | Down $ -0.01 | $48.84 | $48.83 | 1,100 |
| 01:26 PM | $48.84 | Up $0.02 | $48.85 | $48.83 | 4,100 |
| 01:25 PM | $48.82 | Up $0.00 | $48.82 | $48.82 | 1,500 |
| 01:24 PM | $48.82 | Down $ -0.01 | $48.83 | $48.80 | 2,900 |
| 01:23 PM | $48.83 | Up $0.02 | $48.84 | $48.81 | 4,500 |
| 01:22 PM | $48.81 | Down $ -0.04 | $48.85 | $48.80 | 8,700 |
| 01:21 PM | $48.84 | Up $0.04 | $48.84 | $48.81 | 3,100 |
| 01:20 PM | $48.80 | Up $0.00 | $48.80 | $48.79 | 5,400 |
| 01:19 PM | $48.80 | Down $ -0.02 | $48.82 | $48.80 | 3,000 |
| 01:18 PM | $48.82 | Up $0.01 | $48.82 | $48.82 | 600 |
| 01:17 PM | $48.81 | Down $0.00 | $48.82 | $48.81 | 1,500 |
| 01:16 PM | $48.82 | Down $ -0.01 | $48.82 | $48.80 | 2,100 |
| 01:15 PM | $48.82 | Up $0.00 | $48.84 | $48.82 | 2,300 |
| 01:14 PM | $48.82 | Up $0.00 | $48.82 | $48.82 | 500 |
| 01:13 PM | $48.82 | Up $0.00 | $48.83 | $48.82 | 2,000 |
| 01:12 PM | $48.82 | Up $0.01 | $48.82 | $48.81 | 6,400 |
| 01:11 PM | $48.81 | Down $ -0.02 | $48.83 | $48.81 | 2,200 |
| 01:10 PM | $48.83 | Up $0.03 | $48.84 | $48.81 | 2,100 |
| 01:09 PM | $48.80 | Down $ -0.04 | $48.84 | $48.78 | 10,900 |
| 01:08 PM | $48.84 | Up $0.03 | $48.85 | $48.82 | 4,200 |
| 01:07 PM | $48.81 | Up $0.01 | $48.82 | $48.80 | 1,200 |
| 01:06 PM | $48.80 | Down $ -0.02 | $48.82 | $48.80 | 3,800 |
| 01:05 PM | $48.82 | Up $0.00 | $48.82 | $48.82 | 400 |
| 01:04 PM | $48.81 | Up $0.00 | $48.81 | $48.81 | 3,100 |
| 01:03 PM | $48.81 | Up $0.01 | $48.82 | $48.81 | 1,500 |
| 01:02 PM | $48.80 | Down $ -0.05 | $48.85 | $48.80 | 5,000 |
| 01:01 PM | $48.85 | Up $0.00 | $48.85 | $48.84 | 2,000 |
| 01:00 PM | $48.84 | Up $0.01 | $48.85 | $48.83 | 3,300 |
| 12:59 PM | $48.83 | Up $0.02 | $48.83 | $48.80 | 5,200 |
| 12:58 PM | $48.81 | Up $0.01 | $48.81 | $48.81 | 1,800 |
| 12:57 PM | $48.80 | Up $0.02 | $48.80 | $48.78 | 1,500 |
| 12:56 PM | $48.78 | Down $ -0.01 | $48.80 | $48.78 | 2,300 |
| 12:55 PM | $48.79 | Up $0.02 | $48.79 | $48.76 | 3,100 |
| 12:54 PM | $48.77 | Up $0.00 | $48.78 | $48.77 | 2,700 |
| 12:53 PM | $48.77 | Down $ -0.01 | $48.78 | $48.77 | 2,400 |
| 12:52 PM | $48.78 | Down $ -0.01 | $48.79 | $48.78 | 1,600 |
| 12:51 PM | $48.79 | Up $0.02 | $48.79 | $48.77 | 1,900 |
| 12:50 PM | $48.77 | Up $0.01 | $48.77 | $48.76 | 5,100 |
| 12:49 PM | $48.77 | Up $0.02 | $48.77 | $48.74 | 2,700 |
| 12:48 PM | $48.74 | Up $0.01 | $48.75 | $48.73 | 600 |
| 12:47 PM | $48.73 | Down $ -0.02 | $48.75 | $48.73 | 2,400 |
| 12:46 PM | $48.75 | Up $0.01 | $48.75 | $48.74 | 1,600 |
| 12:45 PM | $48.74 | Up $0.00 | $48.75 | $48.74 | 900 |
| 12:44 PM | $48.74 | Up $0.02 | $48.74 | $48.73 | 700 |
| 12:43 PM | $48.73 | Up $0.02 | $48.73 | $48.71 | 2,500 |
| 12:42 PM | $48.70 | Up $0.01 | $48.70 | $48.69 | 3,000 |
| 12:41 PM | $48.69 | Down $ -0.03 | $48.71 | $48.69 | 2,000 |
| 12:40 PM | $48.72 | Up $0.01 | $48.73 | $48.72 | 1,000 |
| 12:39 PM | $48.71 | Up $0.00 | $48.71 | $48.71 | 100 |
| 12:38 PM | $48.71 | Up $0.02 | $48.71 | $48.67 | 6,800 |
| 12:37 PM | $48.69 | Down $ -0.02 | $48.72 | $48.69 | 2,700 |
| 12:36 PM | $48.71 | Up $0.00 | $48.72 | $48.71 | 2,500 |
| 12:35 PM | $48.71 | Down $ -0.01 | $48.72 | $48.71 | 2,900 |
| 12:34 PM | $48.72 | Up $0.06 | $48.73 | $48.68 | 2,500 |
| 12:33 PM | $48.66 | Up $0.04 | $48.66 | $48.63 | 1,900 |
| 12:32 PM | $48.62 | Down $ -0.02 | $48.65 | $48.61 | 3,000 |
| 12:31 PM | $48.64 | Up $0.06 | $48.64 | $48.59 | 1,900 |
| 12:30 PM | $48.58 | Up $0.00 | $48.60 | $48.58 | 3,500 |
| 12:29 PM | $48.58 | Down $ -0.01 | $48.61 | $48.57 | 4,100 |
| 12:28 PM | $48.59 | Up $0.04 | $48.61 | $48.55 | 12,900 |
| 12:27 PM | $48.55 | Down $ -0.01 | $48.56 | $48.54 | 4,000 |
| 12:26 PM | $48.56 | Down $ -0.02 | $48.58 | $48.56 | 3,700 |
| 12:25 PM | $48.59 | Down $ -0.01 | $48.59 | $48.57 | 6,600 |
| 12:24 PM | $48.59 | Down $ -0.05 | $48.64 | $48.58 | 8,600 |
| 12:23 PM | $48.65 | Up $0.02 | $48.65 | $48.63 | 2,100 |
| 12:22 PM | $48.63 | Down $ -0.02 | $48.66 | $48.63 | 1,500 |
| 12:21 PM | $48.65 | Down $ -0.01 | $48.66 | $48.65 | 3,000 |
| 12:20 PM | $48.66 | Up $0.02 | $48.67 | $48.64 | 5,400 |
| 12:19 PM | $48.64 | Up $0.01 | $48.64 | $48.63 | 2,100 |
| 12:18 PM | $48.63 | Down $ -0.02 | $48.65 | $48.63 | 1,100 |
| 12:17 PM | $48.65 | Down $ -0.01 | $48.66 | $48.64 | 2,900 |
| 12:16 PM | $48.66 | Up $0.02 | $48.66 | $48.64 | 1,600 |
| 12:15 PM | $48.64 | Up $0.01 | $48.65 | $48.63 | 3,700 |
| 12:14 PM | $48.63 | Up $0.00 | $48.65 | $48.63 | 5,700 |
| 12:13 PM | $48.63 | Up $0.02 | $48.64 | $48.59 | 5,000 |
| 12:12 PM | $48.61 | Up $0.01 | $48.63 | $48.61 | 2,100 |
| 12:11 PM | $48.60 | Up $0.01 | $48.61 | $48.59 | 2,700 |
| 12:10 PM | $48.59 | Up $0.03 | $48.60 | $48.57 | 3,500 |
| 12:09 PM | $48.57 | Up $0.02 | $48.57 | $48.56 | 2,500 |
| 12:08 PM | $48.55 | Down $ -0.04 | $48.59 | $48.55 | 4,800 |
| 12:07 PM | $48.59 | Up $0.02 | $48.59 | $48.56 | 4,400 |
| 12:06 PM | $48.57 | Down $ -0.02 | $48.59 | $48.56 | 25,400 |
| 12:05 PM | $48.59 | Down $ -0.02 | $48.62 | $48.58 | 17,600 |
| 12:04 PM | $48.61 | Up $0.00 | $48.61 | $48.61 | 1,000 |
| 12:03 PM | $48.61 | Down $ -0.02 | $48.64 | $48.61 | 4,500 |
| 12:02 PM | $48.63 | Up $0.00 | $48.63 | $48.63 | 1,400 |
| 12:01 PM | $48.63 | Up $0.02 | $48.63 | $48.61 | 12,000 |
| 12:00 PM | $48.61 | Down $ -0.04 | $48.67 | $48.61 | 7,700 |
| 11:59 AM | $48.65 | Up $0.01 | $48.65 | $48.64 | 1,900 |
| 11:58 AM | $48.64 | Down $ -0.01 | $48.64 | $48.63 | 1,200 |
| 11:57 AM | $48.65 | Down $ -0.03 | $48.68 | $48.63 | 8,400 |
| 11:56 AM | $48.68 | Down $ -0.01 | $48.69 | $48.68 | 4,700 |
| 11:55 AM | $48.69 | Up $0.03 | $48.69 | $48.67 | 700 |
| 11:54 AM | $48.66 | Up $0.01 | $48.68 | $48.65 | 4,200 |
| 11:53 AM | $48.65 | Up $0.01 | $48.65 | $48.64 | 2,000 |
| 11:52 AM | $48.64 | Up $0.03 | $48.64 | $48.61 | 1,500 |
| 11:51 AM | $48.61 | Down $ -0.05 | $48.65 | $48.61 | 18,700 |
| 11:50 AM | $48.66 | Up $0.03 | $48.66 | $48.63 | 3,200 |
| 11:49 AM | $48.63 | Up $0.01 | $48.64 | $48.63 | 500 |
| 11:48 AM | $48.62 | Up $0.03 | $48.62 | $48.60 | 2,200 |
| 11:47 AM | $48.59 | Up $0.01 | $48.59 | $48.54 | 10,300 |
| 11:46 AM | $48.58 | Up $0.01 | $48.58 | $48.57 | 1,800 |
| 11:45 AM | $48.57 | Down $ -0.01 | $48.58 | $48.56 | 6,200 |
| 11:44 AM | $48.58 | Down $ -0.04 | $48.61 | $48.58 | 5,700 |
| 11:43 AM | $48.62 | Up $0.03 | $48.62 | $48.59 | 1,600 |
| 11:42 AM | $48.59 | Up $0.02 | $48.59 | $48.57 | 6,800 |
| 11:41 AM | $48.57 | Up $0.01 | $48.58 | $48.56 | 11,000 |
| 11:40 AM | $48.57 | Down $ -0.02 | $48.59 | $48.56 | 4,600 |
| 11:39 AM | $48.58 | Down $ -0.02 | $48.60 | $48.57 | 9,300 |
| 11:38 AM | $48.60 | Down $ -0.02 | $48.61 | $48.59 | 5,100 |
| 11:37 AM | $48.62 | Up $0.01 | $48.63 | $48.61 | 4,700 |
| 11:36 AM | $48.61 | Down $ -0.03 | $48.63 | $48.57 | 12,200 |
| 11:35 AM | $48.64 | Up $0.00 | $48.66 | $48.64 | 2,900 |
| 11:34 AM | $48.64 | Up $0.04 | $48.64 | $48.60 | 2,200 |
| 11:33 AM | $48.60 | Down $ -0.05 | $48.64 | $48.60 | 7,000 |
| 11:32 AM | $48.65 | Up $0.02 | $48.65 | $48.63 | 2,600 |
| 11:31 AM | $48.64 | Down $ -0.01 | $48.64 | $48.64 | 100 |
| 11:30 AM | $48.64 | Up $0.00 | $48.65 | $48.64 | 1,800 |
| 11:29 AM | $48.64 | Down $ -0.01 | $48.64 | $48.64 | 900 |
| 11:28 AM | $48.65 | Down $ -0.01 | $48.66 | $48.61 | 14,900 |
| 11:27 AM | $48.66 | Down $ -0.04 | $48.71 | $48.66 | 13,400 |
| 11:26 AM | $48.70 | Down $ -0.04 | $48.74 | $48.70 | 12,300 |
| 11:25 AM | $48.74 | Down $ -0.05 | $48.79 | $48.74 | 8,200 |
| 11:24 AM | $48.79 | Up $0.03 | $48.79 | $48.76 | 4,100 |
| 11:23 AM | $48.76 | Down $ -0.02 | $48.77 | $48.76 | 3,500 |
| 11:22 AM | $48.78 | Up $0.01 | $48.78 | $48.77 | 5,100 |
| 11:21 AM | $48.77 | Down $ -0.03 | $48.80 | $48.77 | 8,400 |
| 11:20 AM | $48.80 | Up $0.02 | $48.80 | $48.79 | 5,700 |
| 11:19 AM | $48.78 | Down $ -0.01 | $48.81 | $48.78 | 6,800 |
| 11:18 AM | $48.79 | Down $ -0.01 | $48.81 | $48.79 | 3,200 |
| 11:17 AM | $48.80 | Down $ -0.01 | $48.82 | $48.80 | 1,600 |
| 11:16 AM | $48.81 | Up $0.03 | $48.81 | $48.78 | 1,800 |
| 11:15 AM | $48.78 | Up $0.00 | $48.81 | $48.77 | 5,700 |
| 11:14 AM | $48.78 | Up $0.03 | $48.78 | $48.76 | 2,500 |
| 11:13 AM | $48.75 | Up $0.02 | $48.75 | $48.73 | 700 |
| 11:12 AM | $48.73 | Up $0.01 | $48.74 | $48.72 | 3,100 |
| 11:11 AM | $48.72 | Up $0.02 | $48.72 | $48.71 | 1,800 |
| 11:10 AM | $48.70 | Up $0.00 | $48.70 | $48.67 | 4,500 |
| 11:09 AM | $48.70 | Down $ -0.03 | $48.72 | $48.69 | 15,200 |
| 11:08 AM | $48.73 | Down $ -0.03 | $48.77 | $48.73 | 3,400 |
| 11:07 AM | $48.76 | Down $ -0.03 | $48.78 | $48.75 | 7,500 |
| 11:06 AM | $48.79 | Up $0.00 | $48.80 | $48.79 | 2,300 |
| 11:05 AM | $48.79 | Up $0.00 | $48.79 | $48.79 | 400 |
| 11:04 AM | $48.79 | Down $ -0.01 | $48.79 | $48.79 | 1,100 |
| 11:03 AM | $48.80 | Down $ -0.02 | $48.82 | $48.80 | 1,200 |
| 11:02 AM | $48.82 | Up $0.02 | $48.82 | $48.80 | 2,700 |
| 11:01 AM | $48.80 | Down $ -0.03 | $48.84 | $48.79 | 10,600 |
| 10:59 AM | $48.83 | Up $0.01 | $48.83 | $48.83 | 1,700 |
| 10:59 AM | $48.83 | Up $0.00 | $48.83 | $48.83 | 0 |
| 10:58 AM | $48.82 | Up $0.00 | $48.82 | $48.80 | 2,200 |
| 10:57 AM | $48.82 | Up $0.07 | $48.82 | $48.73 | 8,100 |
| 10:56 AM | $48.75 | Down $ -0.06 | $48.81 | $48.75 | 27,600 |
| 10:55 AM | $48.81 | Up $0.00 | $48.82 | $48.80 | 3,500 |
| 10:54 AM | $48.81 | Down $ -0.01 | $48.85 | $48.81 | 6,100 |
| 10:53 AM | $48.82 | Down $ -0.05 | $48.87 | $48.82 | 5,700 |
| 10:52 AM | $48.87 | Up $0.00 | $48.88 | $48.86 | 2,600 |
| 10:51 AM | $48.87 | Down $ -0.05 | $48.92 | $48.87 | 7,100 |
| 10:50 AM | $48.92 | Up $0.00 | $48.92 | $48.91 | 400 |
| 10:49 AM | $48.92 | Up $0.00 | $48.93 | $48.91 | 6,200 |
| 10:48 AM | $48.92 | Down $ -0.03 | $48.95 | $48.92 | 2,700 |
| 10:47 AM | $48.95 | Down $ -0.03 | $48.99 | $48.95 | 5,800 |
| 10:46 AM | $48.98 | Up $0.00 | $48.99 | $48.97 | 1,900 |
| 10:45 AM | $48.98 | Up $0.04 | $48.98 | $48.94 | 1,500 |
| 10:44 AM | $48.94 | Down $ -0.01 | $48.95 | $48.92 | 7,000 |
| 10:43 AM | $48.95 | Down $ -0.02 | $48.97 | $48.94 | 2,500 |
| 10:42 AM | $48.97 | Down $ -0.02 | $48.99 | $48.96 | 6,700 |
| 10:41 AM | $48.99 | Down $ -0.02 | $49.01 | $48.97 | 8,600 |
| 10:40 AM | $49.01 | Up $0.02 | $49.01 | $49.00 | 800 |
| 10:39 AM | $48.99 | Down $ -0.04 | $49.03 | $48.99 | 20,300 |
| 10:38 AM | $49.03 | Up $0.02 | $49.03 | $49.02 | 4,300 |
| 10:37 AM | $49.01 | Up $0.02 | $49.01 | $49.00 | 2,700 |
| 10:36 AM | $48.99 | Down $ -0.01 | $49.00 | $48.99 | 2,400 |
| 10:35 AM | $49.00 | Down $ -0.02 | $49.02 | $48.98 | 12,100 |
| 10:34 AM | $49.02 | Up $0.02 | $49.03 | $49.01 | 2,000 |
| 10:33 AM | $49.00 | Down $ -0.02 | $49.02 | $49.00 | 10,800 |
| 10:32 AM | $49.02 | Down $ -0.02 | $49.03 | $48.99 | 8,800 |
| 10:31 AM | $49.04 | Down $ -0.03 | $49.07 | $49.03 | 12,300 |
| 10:30 AM | $49.07 | Up $0.02 | $49.08 | $49.06 | 4,300 |
| 10:29 AM | $49.05 | Down $ -0.01 | $49.06 | $49.05 | 4,300 |
| 10:28 AM | $49.06 | Up $0.02 | $49.08 | $49.05 | 10,300 |
| 10:27 AM | $49.04 | Down $ -0.01 | $49.05 | $49.04 | 6,200 |
| 10:26 AM | $49.05 | Up $0.00 | $49.05 | $49.03 | 5,500 |
| 10:25 AM | $49.05 | Up $0.02 | $49.06 | $49.01 | 7,200 |
| 10:24 AM | $49.03 | Up $0.01 | $49.03 | $49.00 | 4,300 |
| 10:23 AM | $49.02 | Down $ -0.01 | $49.03 | $49.02 | 2,300 |
| 10:22 AM | $49.03 | Down $ -0.03 | $49.06 | $49.03 | 5,600 |
| 10:21 AM | $49.06 | Up $0.05 | $49.06 | $49.01 | 4,600 |
| 10:20 AM | $49.01 | Up $0.03 | $49.01 | $48.98 | 5,000 |
| 10:19 AM | $48.98 | Down $ -0.05 | $49.03 | $48.98 | 3,900 |
| 10:18 AM | $49.03 | Up $0.04 | $49.03 | $49.00 | 4,300 |
| 10:17 AM | $48.99 | Up $0.00 | $49.00 | $48.98 | 3,000 |
| 10:16 AM | $48.99 | Up $0.02 | $49.00 | $48.96 | 3,100 |
| 10:15 AM | $48.97 | Up $0.01 | $48.98 | $48.95 | 4,300 |
| 10:14 AM | $48.96 | Down $ -0.01 | $48.96 | $48.93 | 10,700 |
| 10:13 AM | $48.97 | Up $0.00 | $48.99 | $48.95 | 10,000 |
| 10:12 AM | $48.97 | Up $0.03 | $48.99 | $48.96 | 6,200 |
| 10:11 AM | $48.94 | Down $ -0.03 | $48.97 | $48.94 | 7,200 |
| 10:10 AM | $48.97 | Up $0.03 | $49.00 | $48.94 | 22,700 |
| 10:09 AM | $48.94 | Up $0.03 | $48.96 | $48.91 | 6,900 |
| 10:08 AM | $48.91 | Up $0.01 | $48.91 | $48.88 | 6,700 |
| 10:06 AM | $48.90 | Up $0.00 | $48.92 | $48.89 | 2,200 |
| 10:06 AM | $48.90 | Up $0.00 | $48.92 | $48.89 | 0 |
| 10:05 AM | $48.90 | Up $0.10 | $48.91 | $48.81 | 5,800 |
| 10:04 AM | $48.80 | Up $0.00 | $48.82 | $48.79 | 7,700 |
| 10:03 AM | $48.80 | Up $0.02 | $48.83 | $48.77 | 20,200 |
| 10:02 AM | $48.78 | Up $0.03 | $48.80 | $48.73 | 27,600 |
| 10:01 AM | $48.75 | Down $ -0.13 | $48.87 | $48.75 | 48,900 |
| 10:00 AM | $48.88 | Up $0.03 | $48.92 | $48.86 | 12,600 |
| 09:59 AM | $48.85 | Down $ -0.01 | $48.86 | $48.80 | 29,700 |
| 09:58 AM | $48.86 | Up $0.00 | $48.86 | $48.84 | 5,200 |
| 09:57 AM | $48.86 | Up $0.00 | $48.86 | $48.79 | 19,300 |
| 09:56 AM | $48.86 | Up $0.03 | $48.87 | $48.82 | 10,800 |
| 09:55 AM | $48.83 | Down $ -0.04 | $48.85 | $48.83 | 9,600 |
| 09:54 AM | $48.87 | Up $0.00 | $48.87 | $48.85 | 6,600 |
| 09:53 AM | $48.87 | Down $ -0.05 | $48.95 | $48.87 | 6,600 |
| 09:52 AM | $48.92 | Up $0.03 | $48.93 | $48.82 | 19,500 |
| 09:51 AM | $48.89 | Down $ -0.11 | $48.97 | $48.88 | 20,700 |
| 09:50 AM | $49.00 | Up $0.06 | $49.00 | $48.95 | 5,300 |
| 09:49 AM | $48.94 | Down $ -0.02 | $48.97 | $48.94 | 2,700 |
| 09:48 AM | $48.96 | Up $0.02 | $48.96 | $48.91 | 8,200 |
| 09:47 AM | $48.94 | Down $ -0.11 | $49.07 | $48.92 | 21,700 |
| 09:46 AM | $49.05 | Up $0.12 | $49.05 | $48.93 | 13,400 |
| 09:45 AM | $48.93 | Up $0.00 | $48.94 | $48.92 | 2,900 |
| 09:44 AM | $48.93 | Up $0.01 | $48.99 | $48.93 | 5,700 |
| 09:43 AM | $48.92 | Down $ -0.02 | $48.95 | $48.90 | 5,600 |
| 09:42 AM | $48.94 | Up $0.13 | $48.95 | $48.79 | 12,000 |
| 09:41 AM | $48.81 | Down $ -0.02 | $48.85 | $48.80 | 9,200 |
| 09:40 AM | $48.83 | Up $0.00 | $48.88 | $48.81 | 9,700 |
| 09:39 AM | $48.83 | Down $ -0.10 | $48.92 | $48.82 | 8,300 |
| 09:38 AM | $48.93 | Up $0.10 | $48.93 | $48.83 | 8,900 |
| 09:37 AM | $48.83 | Down $ -0.07 | $48.92 | $48.81 | 5,000 |
| 09:36 AM | $48.90 | Up $0.00 | $48.98 | $48.88 | 16,400 |
| 09:35 AM | $48.90 | Down $ -0.12 | $49.00 | $48.90 | 4,400 |
| 09:34 AM | $49.02 | Down $ -0.09 | $49.12 | $48.97 | 16,100 |
| 09:33 AM | $49.12 | Down $ -0.03 | $49.15 | $49.03 | 2,700 |
| 09:32 AM | $49.15 | Up $0.04 | $49.29 | $49.14 | 20,300 |
| 09:31 AM | $49.11 | Up $0.08 | $49.13 | $48.89 | 27,700 |
| 09:30 AM | $49.03 | Down $ -0.77 | $49.40 | $49.02 | 10,465,400 |
| Previous close | $49.80 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/11/2025 | $48.81 | $48.66 | $49.06 | $48.54 | 6,603,700 |
| 25/11/2025 | $49.80 | $49.80 | $49.85 | $49.62 | 4,124,800 |
| 24/11/2025 | $49.28 | $48.96 | $49.34 | $48.86 | 8,637,600 |
| 21/11/2025 | $48.66 | $48.38 | $48.72 | $48.25 | 5,497,900 |
| 20/11/2025 | $47.80 | $47.71 | $47.89 | $47.47 | 2,754,500 |
| 19/11/2025 | $47.66 | $47.38 | $47.73 | $47.31 | 2,885,000 |
| 18/11/2025 | $46.95 | $47.08 | $47.33 | $46.80 | 3,351,400 |
| 17/11/2025 | $47.48 | $47.69 | $47.80 | $47.14 | 7,248,800 |
| 14/11/2025 | $48.26 | $48.27 | $48.50 | $48.12 | 2,842,400 |
| 13/11/2025 | $48.30 | $48.74 | $48.80 | $48.15 | 2,617,800 |
| 12/11/2025 | $48.24 | $47.85 | $48.31 | $47.78 | 3,379,100 |
| 11/11/2025 | $47.00 | $47.32 | $47.48 | $46.98 | 5,076,800 |
| 10/11/2025 | $46.85 | $46.86 | $47.14 | $46.76 | 7,841,300 |
| 06/11/2025 | $46.82 | $46.57 | $46.96 | $46.57 | 4,331,100 |
| 05/11/2025 | $47.02 | $46.70 | $47.05 | $46.70 | 8,424,800 |
| 04/11/2025 | $46.28 | $46.33 | $46.37 | $46.15 | 4,693,100 |
| 03/11/2025 | $46.42 | $45.91 | $46.44 | $45.88 | 9,921,700 |
| 31/10/2025 | $45.39 | $45.39 | $45.60 | $45.31 | 2,096,400 |
| 30/10/2025 | $44.97 | $45.29 | $45.32 | $44.95 | 5,661,000 |
| 29/10/2025 | $45.40 | $45.72 | $45.74 | $45.06 | 2,936,300 |
| 28/10/2025 | $45.78 | $45.70 | $45.86 | $45.69 | 5,323,500 |
| 27/10/2025 | $46.04 | $46.14 | $46.24 | $46.01 | 12,693,000 |
| 24/10/2025 | $45.67 | $45.63 | $45.73 | $45.58 | 6,272,100 |
| 23/10/2025 | $45.04 | $44.90 | $45.04 | $44.85 | 5,956,000 |
| 22/10/2025 | $44.58 | $44.55 | $44.75 | $44.40 | 4,954,200 |
| 21/10/2025 | $44.56 | $44.58 | $44.70 | $44.54 | 2,823,100 |
| 20/10/2025 | $44.71 | $44.72 | $44.82 | $44.59 | 3,091,200 |
| 17/10/2025 | $44.34 | $44.51 | $44.72 | $44.31 | 2,338,700 |
| 16/10/2025 | $44.50 | $44.78 | $44.87 | $44.33 | 3,976,200 |
| 15/10/2025 | $45.17 | $44.81 | $45.18 | $44.61 | 2,596,000 |
Graphs are not available, please refer to the detailed table