Find a quote
MANULIFE FIN
52.92 Up 0.00 (0.00 %)
Delayed : 2026/04/24 17:40:00
- Previous close $52.92
- Opening $52.83
- Today High $53.32
- Today Low $52.66
- Price Bid $52.89
- Price Ask $52.89
- 52 Weeks High $53.60
- 52 Weeks Low $41.08
- Size Bid 7
- Size Ask 8
- Volume 6,275,102
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $52.92 | Up $0.00 | $52.92 | $52.92 | 4,930,000 |
| 03:59 PM | $52.92 | Down $ -0.02 | $52.94 | $52.92 | 27,400 |
| 03:58 PM | $52.94 | Down $ -0.02 | $52.96 | $52.93 | 14,400 |
| 03:57 PM | $52.96 | Up $0.02 | $52.96 | $52.95 | 6,000 |
| 03:56 PM | $52.94 | Up $0.00 | $52.95 | $52.93 | 14,800 |
| 03:55 PM | $52.94 | Up $0.01 | $52.94 | $52.90 | 13,200 |
| 03:54 PM | $52.93 | Up $0.01 | $52.94 | $52.92 | 6,000 |
| 03:53 PM | $52.92 | Up $0.02 | $52.93 | $52.89 | 7,000 |
| 03:52 PM | $52.90 | Down $ -0.02 | $52.93 | $52.90 | 28,600 |
| 03:51 PM | $52.93 | Down $ -0.02 | $52.94 | $52.93 | 3,300 |
| 03:50 PM | $52.94 | Down $ -0.11 | $53.06 | $52.94 | 41,600 |
| 03:49 PM | $53.05 | Down $ -0.02 | $53.07 | $53.05 | 7,400 |
| 03:48 PM | $53.07 | Up $0.00 | $53.08 | $53.07 | 1,500 |
| 03:47 PM | $53.07 | Down $ -0.01 | $53.08 | $53.06 | 1,900 |
| 03:46 PM | $53.08 | Down $ -0.02 | $53.10 | $53.07 | 11,500 |
| 03:45 PM | $53.10 | Down $ -0.03 | $53.13 | $53.09 | 13,900 |
| 03:44 PM | $53.13 | Down $ -0.02 | $53.14 | $53.13 | 1,600 |
| 03:43 PM | $53.15 | Down $0.00 | $53.15 | $53.14 | 3,700 |
| 03:42 PM | $53.15 | Down $ -0.02 | $53.18 | $53.15 | 2,700 |
| 03:41 PM | $53.17 | Down $ -0.02 | $53.18 | $53.17 | 2,600 |
| 03:40 PM | $53.18 | Up $0.03 | $53.18 | $53.15 | 5,700 |
| 03:39 PM | $53.15 | Down $ -0.01 | $53.17 | $53.15 | 1,700 |
| 03:38 PM | $53.16 | Down $ -0.01 | $53.17 | $53.16 | 2,500 |
| 03:37 PM | $53.17 | Up $0.01 | $53.17 | $53.16 | 2,700 |
| 03:36 PM | $53.16 | Up $0.02 | $53.16 | $53.14 | 1,200 |
| 03:35 PM | $53.14 | Up $0.00 | $53.14 | $53.12 | 2,700 |
| 03:34 PM | $53.14 | Down $ -0.04 | $53.17 | $53.14 | 3,300 |
| 03:33 PM | $53.18 | Up $0.01 | $53.18 | $53.17 | 2,900 |
| 03:32 PM | $53.17 | Up $0.03 | $53.17 | $53.16 | 2,400 |
| 03:31 PM | $53.14 | Up $0.00 | $53.14 | $53.14 | 4,000 |
| 03:30 PM | $53.14 | Up $0.00 | $53.16 | $53.14 | 33,200 |
| 03:29 PM | $53.14 | Up $0.00 | $53.14 | $53.14 | 700 |
| 03:28 PM | $53.14 | Down $ -0.01 | $53.15 | $53.14 | 600 |
| 03:27 PM | $53.15 | Up $0.03 | $53.15 | $53.11 | 5,300 |
| 03:26 PM | $53.12 | Up $0.00 | $53.13 | $53.12 | 500 |
| 03:24 PM | $53.12 | Up $0.00 | $53.13 | $53.11 | 2,100 |
| 03:24 PM | $53.12 | Up $0.00 | $53.13 | $53.11 | 0 |
| 03:23 PM | $53.12 | Up $0.01 | $53.12 | $53.11 | 500 |
| 03:22 PM | $53.11 | Down $ -0.02 | $53.13 | $53.11 | 1,100 |
| 03:20 PM | $53.13 | Down $ -0.01 | $53.13 | $53.12 | 2,600 |
| 03:20 PM | $53.13 | Up $0.00 | $53.13 | $53.12 | 0 |
| 03:19 PM | $53.14 | Up $0.00 | $53.16 | $53.14 | 6,500 |
| 03:18 PM | $53.14 | Up $0.00 | $53.15 | $53.14 | 7,100 |
| 03:17 PM | $53.14 | Down $ -0.02 | $53.17 | $53.14 | 4,900 |
| 03:16 PM | $53.16 | Up $0.01 | $53.16 | $53.14 | 3,300 |
| 03:15 PM | $53.15 | Up $0.03 | $53.15 | $53.12 | 1,600 |
| 03:14 PM | $53.12 | Down $ -0.01 | $53.12 | $53.11 | 1,400 |
| 03:13 PM | $53.13 | Up $0.00 | $53.13 | $53.12 | 400 |
| 03:12 PM | $53.13 | Up $0.02 | $53.13 | $53.11 | 1,300 |
| 03:11 PM | $53.11 | Down $ -0.01 | $53.13 | $53.11 | 2,800 |
| 03:10 PM | $53.12 | Down $ -0.03 | $53.15 | $53.12 | 3,400 |
| 03:09 PM | $53.15 | Down $ -0.01 | $53.16 | $53.15 | 1,700 |
| 03:08 PM | $53.16 | Up $0.01 | $53.16 | $53.15 | 4,200 |
| 03:07 PM | $53.15 | Up $0.01 | $53.15 | $53.14 | 900 |
| 03:06 PM | $53.14 | Up $0.01 | $53.14 | $53.14 | 100 |
| 03:04 PM | $53.13 | Down $ -0.02 | $53.14 | $53.13 | 1,600 |
| 03:04 PM | $53.13 | Up $0.00 | $53.14 | $53.13 | 0 |
| 03:03 PM | $53.15 | Down $0.00 | $53.15 | $53.15 | 1,300 |
| 03:01 PM | $53.15 | Up $0.01 | $53.16 | $53.14 | 2,600 |
| 03:01 PM | $53.15 | Up $0.00 | $53.16 | $53.14 | 0 |
| 03:00 PM | $53.14 | Up $0.00 | $53.14 | $53.14 | 400 |
| 02:59 PM | $53.14 | Up $0.01 | $53.15 | $53.14 | 1,800 |
| 02:58 PM | $53.13 | Down $0.00 | $53.14 | $53.12 | 2,100 |
| 02:57 PM | $53.14 | Up $0.02 | $53.14 | $53.12 | 900 |
| 02:55 PM | $53.12 | Down $ -0.01 | $53.13 | $53.12 | 1,200 |
| 02:55 PM | $53.12 | Up $0.00 | $53.13 | $53.12 | 0 |
| 02:54 PM | $53.13 | Down $ -0.01 | $53.14 | $53.13 | 3,200 |
| 02:53 PM | $53.14 | Down $ -0.01 | $53.16 | $53.14 | 2,100 |
| 02:51 PM | $53.15 | Up $0.00 | $53.15 | $53.15 | 5,900 |
| 02:51 PM | $53.15 | Up $0.00 | $53.15 | $53.15 | 0 |
| 02:50 PM | $53.15 | Up $0.00 | $53.15 | $53.15 | 400 |
| 02:49 PM | $53.15 | Up $0.00 | $53.15 | $53.13 | 12,300 |
| 02:48 PM | $53.15 | Up $0.01 | $53.15 | $53.14 | 2,200 |
| 02:47 PM | $53.14 | Down $ -0.02 | $53.16 | $53.14 | 1,800 |
| 02:46 PM | $53.16 | Down $ -0.01 | $53.16 | $53.16 | 4,000 |
| 02:45 PM | $53.17 | Down $ -0.01 | $53.19 | $53.17 | 4,400 |
| 02:43 PM | $53.18 | Down $ -0.02 | $53.19 | $53.17 | 3,200 |
| 02:43 PM | $53.18 | Up $0.00 | $53.19 | $53.17 | 0 |
| 02:42 PM | $53.20 | Down $ -0.01 | $53.20 | $53.19 | 2,500 |
| 02:41 PM | $53.20 | Up $0.01 | $53.20 | $53.20 | 1,200 |
| 02:40 PM | $53.20 | Down $ -0.01 | $53.20 | $53.20 | 1,900 |
| 02:39 PM | $53.20 | Up $0.00 | $53.20 | $53.20 | 1,300 |
| 02:38 PM | $53.20 | Up $0.01 | $53.20 | $53.19 | 2,300 |
| 02:37 PM | $53.19 | Up $0.00 | $53.19 | $53.19 | 500 |
| 02:36 PM | $53.19 | Down $ -0.02 | $53.21 | $53.18 | 2,700 |
| 02:35 PM | $53.21 | Up $0.00 | $53.21 | $53.20 | 3,100 |
| 02:34 PM | $53.21 | Up $0.02 | $53.21 | $53.19 | 600 |
| 02:33 PM | $53.19 | Up $0.01 | $53.19 | $53.19 | 800 |
| 02:32 PM | $53.18 | Up $0.02 | $53.19 | $53.17 | 2,500 |
| 02:31 PM | $53.16 | Up $0.01 | $53.16 | $53.16 | 800 |
| 02:30 PM | $53.15 | Down $ -0.01 | $53.16 | $53.15 | 2,000 |
| 02:29 PM | $53.16 | Up $0.00 | $53.16 | $53.16 | 500 |
| 02:28 PM | $53.16 | Up $0.00 | $53.16 | $53.16 | 600 |
| 02:27 PM | $53.16 | Down $ -0.02 | $53.18 | $53.16 | 2,700 |
| 02:26 PM | $53.18 | Down $ -0.01 | $53.18 | $53.18 | 200 |
| 02:25 PM | $53.19 | Up $0.01 | $53.19 | $53.18 | 1,100 |
| 02:24 PM | $53.18 | Up $0.00 | $53.18 | $53.18 | 1,000 |
| 02:23 PM | $53.18 | Up $0.01 | $53.18 | $53.17 | 1,600 |
| 02:22 PM | $53.17 | Down $0.00 | $53.18 | $53.17 | 1,200 |
| 02:21 PM | $53.18 | Up $0.02 | $53.18 | $53.16 | 500 |
| 02:20 PM | $53.16 | Up $0.00 | $53.16 | $53.15 | 2,300 |
| 02:18 PM | $53.16 | Up $0.00 | $53.16 | $53.13 | 3,700 |
| 02:18 PM | $53.16 | Up $0.00 | $53.16 | $53.13 | 0 |
| 02:17 PM | $53.16 | Up $0.00 | $53.16 | $53.15 | 2,200 |
| 02:16 PM | $53.16 | Down $ -0.04 | $53.19 | $53.16 | 2,400 |
| 02:15 PM | $53.20 | Up $0.03 | $53.21 | $53.19 | 1,900 |
| 02:14 PM | $53.17 | Up $0.02 | $53.17 | $53.16 | 1,200 |
| 02:13 PM | $53.15 | Up $0.00 | $53.17 | $53.15 | 3,500 |
| 02:12 PM | $53.15 | Down $ -0.01 | $53.15 | $53.15 | 100 |
| 02:11 PM | $53.16 | Up $0.00 | $53.16 | $53.16 | 400 |
| 02:10 PM | $53.16 | Down $ -0.02 | $53.17 | $53.16 | 1,200 |
| 02:09 PM | $53.18 | Down $ -0.01 | $53.18 | $53.18 | 1,000 |
| 02:08 PM | $53.19 | Up $0.02 | $53.19 | $53.18 | 400 |
| 02:07 PM | $53.17 | Up $0.00 | $53.17 | $53.16 | 3,300 |
| 02:06 PM | $53.17 | Up $0.00 | $53.17 | $53.17 | 700 |
| 02:05 PM | $53.17 | Down $ -0.01 | $53.18 | $53.17 | 1,600 |
| 02:04 PM | $53.18 | Up $0.02 | $53.18 | $53.16 | 9,200 |
| 02:03 PM | $53.17 | Down $ -0.02 | $53.18 | $53.17 | 2,700 |
| 02:02 PM | $53.19 | Up $0.00 | $53.19 | $53.18 | 3,400 |
| 02:01 PM | $53.19 | Down $0.00 | $53.19 | $53.18 | 4,200 |
| 02:00 PM | $53.19 | Down $ -0.01 | $53.19 | $53.19 | 600 |
| 01:59 PM | $53.20 | Down $ -0.02 | $53.21 | $53.20 | 3,300 |
| 01:57 PM | $53.22 | Up $0.00 | $53.22 | $53.22 | 500 |
| 01:57 PM | $53.22 | Up $0.00 | $53.22 | $53.22 | 0 |
| 01:55 PM | $53.22 | Down $ -0.02 | $53.23 | $53.22 | 1,400 |
| 01:55 PM | $53.22 | Up $0.00 | $53.23 | $53.22 | 0 |
| 01:54 PM | $53.24 | Up $0.01 | $53.25 | $53.23 | 10,300 |
| 01:53 PM | $53.23 | Up $0.02 | $53.23 | $53.22 | 2,000 |
| 01:52 PM | $53.21 | Down $ -0.01 | $53.22 | $53.21 | 1,500 |
| 01:51 PM | $53.22 | Down $ -0.01 | $53.24 | $53.22 | 2,600 |
| 01:50 PM | $53.23 | Up $0.02 | $53.23 | $53.21 | 1,300 |
| 01:49 PM | $53.21 | Down $ -0.01 | $53.21 | $53.21 | 100 |
| 01:48 PM | $53.22 | Down $0.00 | $53.22 | $53.22 | 1,400 |
| 01:47 PM | $53.22 | Down $ -0.01 | $53.22 | $53.22 | 700 |
| 01:46 PM | $53.23 | Down $ -0.01 | $53.23 | $53.23 | 2,300 |
| 01:45 PM | $53.24 | Up $0.01 | $53.24 | $53.24 | 1,800 |
| 01:44 PM | $53.23 | Down $ -0.01 | $53.23 | $53.23 | 1,900 |
| 01:43 PM | $53.24 | Down $ -0.01 | $53.25 | $53.23 | 1,400 |
| 01:42 PM | $53.24 | Down $ -0.01 | $53.24 | $53.24 | 200 |
| 01:41 PM | $53.25 | Up $0.01 | $53.25 | $53.23 | 3,200 |
| 01:40 PM | $53.24 | Up $0.02 | $53.24 | $53.22 | 600 |
| 01:38 PM | $53.22 | Up $0.00 | $53.22 | $53.22 | 900 |
| 01:38 PM | $53.22 | Up $0.00 | $53.22 | $53.22 | 0 |
| 01:37 PM | $53.22 | Up $0.01 | $53.23 | $53.22 | 2,800 |
| 01:36 PM | $53.21 | Up $0.01 | $53.21 | $53.21 | 500 |
| 01:35 PM | $53.20 | Up $0.02 | $53.20 | $53.18 | 1,700 |
| 01:34 PM | $53.18 | Up $0.00 | $53.18 | $53.17 | 300 |
| 01:32 PM | $53.18 | Up $0.00 | $53.18 | $53.18 | 800 |
| 01:32 PM | $53.18 | Up $0.00 | $53.18 | $53.18 | 0 |
| 01:31 PM | $53.18 | Up $0.00 | $53.19 | $53.18 | 1,100 |
| 01:30 PM | $53.18 | Down $ -0.01 | $53.19 | $53.18 | 4,600 |
| 01:29 PM | $53.19 | Down $ -0.01 | $53.21 | $53.19 | 3,100 |
| 01:28 PM | $53.20 | Up $0.01 | $53.20 | $53.20 | 200 |
| 01:27 PM | $53.19 | Up $0.00 | $53.19 | $53.19 | 300 |
| 01:26 PM | $53.19 | Up $0.00 | $53.19 | $53.19 | 900 |
| 01:25 PM | $53.19 | Up $0.02 | $53.19 | $53.18 | 700 |
| 01:24 PM | $53.17 | Up $0.01 | $53.17 | $53.17 | 200 |
| 01:23 PM | $53.16 | Up $0.02 | $53.16 | $53.14 | 2,000 |
| 01:22 PM | $53.14 | Up $0.01 | $53.14 | $53.14 | 500 |
| 01:21 PM | $53.13 | Up $0.02 | $53.13 | $53.11 | 1,700 |
| 01:20 PM | $53.11 | Down $ -0.02 | $53.13 | $53.11 | 1,300 |
| 01:19 PM | $53.13 | Up $0.00 | $53.13 | $53.13 | 400 |
| 01:18 PM | $53.13 | Up $0.00 | $53.14 | $53.13 | 700 |
| 01:17 PM | $53.13 | Up $0.00 | $53.13 | $53.13 | 1,900 |
| 01:16 PM | $53.13 | Up $0.00 | $53.13 | $53.12 | 900 |
| 01:15 PM | $53.13 | Down $ -0.01 | $53.14 | $53.13 | 3,900 |
| 01:14 PM | $53.14 | Up $0.00 | $53.14 | $53.14 | 100 |
| 01:13 PM | $53.14 | Down $ -0.01 | $53.15 | $53.14 | 800 |
| 01:12 PM | $53.15 | Down $ -0.03 | $53.18 | $53.15 | 4,400 |
| 01:11 PM | $53.18 | Up $0.01 | $53.18 | $53.18 | 300 |
| 01:10 PM | $53.17 | Down $ -0.01 | $53.18 | $53.17 | 1,500 |
| 01:09 PM | $53.18 | Up $0.02 | $53.19 | $53.17 | 1,000 |
| 01:08 PM | $53.16 | Up $0.00 | $53.16 | $53.16 | 300 |
| 01:07 PM | $53.16 | Up $0.00 | $53.16 | $53.16 | 700 |
| 01:06 PM | $53.16 | Up $0.00 | $53.17 | $53.16 | 2,400 |
| 01:05 PM | $53.16 | Down $ -0.01 | $53.17 | $53.16 | 1,400 |
| 01:04 PM | $53.17 | Up $0.02 | $53.17 | $53.15 | 2,100 |
| 01:03 PM | $53.16 | Up $0.01 | $53.16 | $53.14 | 4,300 |
| 01:02 PM | $53.15 | Up $0.00 | $53.16 | $53.15 | 900 |
| 01:01 PM | $53.15 | Down $ -0.01 | $53.16 | $53.15 | 900 |
| 01:00 PM | $53.16 | Down $ -0.02 | $53.18 | $53.16 | 4,000 |
| 12:59 PM | $53.18 | Down $ -0.01 | $53.19 | $53.18 | 600 |
| 12:58 PM | $53.19 | Down $ -0.01 | $53.20 | $53.19 | 1,000 |
| 12:57 PM | $53.20 | Down $ -0.02 | $53.22 | $53.18 | 3,100 |
| 12:56 PM | $53.22 | Up $0.00 | $53.23 | $53.22 | 1,100 |
| 12:55 PM | $53.22 | Up $0.00 | $53.23 | $53.22 | 500 |
| 12:54 PM | $53.22 | Up $0.02 | $53.22 | $53.21 | 300 |
| 12:53 PM | $53.20 | Down $ -0.01 | $53.21 | $53.20 | 1,100 |
| 12:52 PM | $53.21 | Up $0.00 | $53.22 | $53.20 | 5,700 |
| 12:51 PM | $53.21 | Up $0.03 | $53.21 | $53.18 | 1,300 |
| 12:50 PM | $53.18 | Up $0.02 | $53.19 | $53.17 | 1,200 |
| 12:49 PM | $53.16 | Up $0.00 | $53.16 | $53.15 | 1,000 |
| 12:48 PM | $53.16 | Up $0.00 | $53.16 | $53.16 | 800 |
| 12:47 PM | $53.16 | Up $0.00 | $53.16 | $53.16 | 1,200 |
| 12:46 PM | $53.16 | Up $0.01 | $53.16 | $53.16 | 1,200 |
| 12:45 PM | $53.15 | Up $0.00 | $53.15 | $53.14 | 700 |
| 12:44 PM | $53.15 | Up $0.03 | $53.15 | $53.13 | 1,200 |
| 12:43 PM | $53.12 | Up $0.02 | $53.12 | $53.10 | 400 |
| 12:42 PM | $53.10 | Down $ -0.05 | $53.14 | $53.10 | 1,400 |
| 12:41 PM | $53.15 | Down $0.00 | $53.15 | $53.14 | 1,700 |
| 12:40 PM | $53.15 | Up $0.00 | $53.15 | $53.14 | 1,200 |
| 12:39 PM | $53.15 | Down $ -0.01 | $53.15 | $53.14 | 3,200 |
| 12:38 PM | $53.16 | Up $0.01 | $53.17 | $53.16 | 1,100 |
| 12:37 PM | $53.15 | Up $0.00 | $53.15 | $53.14 | 500 |
| 12:35 PM | $53.15 | Down $ -0.01 | $53.16 | $53.15 | 2,800 |
| 12:35 PM | $53.15 | Up $0.00 | $53.16 | $53.15 | 0 |
| 12:34 PM | $53.16 | Up $0.00 | $53.17 | $53.15 | 1,800 |
| 12:33 PM | $53.16 | Down $ -0.01 | $53.16 | $53.16 | 1,100 |
| 12:32 PM | $53.17 | Down $ -0.01 | $53.17 | $53.16 | 2,000 |
| 12:31 PM | $53.17 | Up $0.00 | $53.17 | $53.17 | 700 |
| 12:30 PM | $53.17 | Up $0.04 | $53.17 | $53.13 | 1,300 |
| 12:29 PM | $53.13 | Down $ -0.02 | $53.14 | $53.13 | 1,300 |
| 12:28 PM | $53.15 | Down $ -0.03 | $53.17 | $53.15 | 1,900 |
| 12:27 PM | $53.18 | Up $0.00 | $53.18 | $53.18 | 1,000 |
| 12:26 PM | $53.18 | Up $0.01 | $53.18 | $53.17 | 300 |
| 12:25 PM | $53.17 | Up $0.00 | $53.19 | $53.17 | 3,200 |
| 12:24 PM | $53.17 | Up $0.01 | $53.17 | $53.17 | 200 |
| 12:23 PM | $53.16 | Up $0.00 | $53.16 | $53.15 | 1,700 |
| 12:22 PM | $53.16 | Down $ -0.05 | $53.20 | $53.16 | 3,500 |
| 12:21 PM | $53.21 | Down $ -0.01 | $53.22 | $53.21 | 800 |
| 12:20 PM | $53.22 | Down $ -0.01 | $53.23 | $53.22 | 1,800 |
| 12:19 PM | $53.23 | Up $0.01 | $53.24 | $53.21 | 1,500 |
| 12:18 PM | $53.22 | Up $0.01 | $53.22 | $53.22 | 200 |
| 12:17 PM | $53.21 | Up $0.02 | $53.22 | $53.19 | 2,300 |
| 12:16 PM | $53.19 | Down $ -0.01 | $53.20 | $53.19 | 300 |
| 12:15 PM | $53.20 | Down $ -0.05 | $53.25 | $53.20 | 18,000 |
| 12:14 PM | $53.25 | Up $0.00 | $53.25 | $53.24 | 6,000 |
| 12:13 PM | $53.25 | Up $0.00 | $53.25 | $53.24 | 6,300 |
| 12:12 PM | $53.25 | Down $ -0.03 | $53.27 | $53.25 | 3,400 |
| 12:11 PM | $53.28 | Up $0.02 | $53.28 | $53.27 | 600 |
| 12:10 PM | $53.27 | Up $0.00 | $53.27 | $53.26 | 2,300 |
| 12:09 PM | $53.27 | Up $0.02 | $53.27 | $53.23 | 18,800 |
| 12:08 PM | $53.25 | Down $ -0.01 | $53.25 | $53.25 | 4,200 |
| 12:07 PM | $53.26 | Down $ -0.01 | $53.27 | $53.25 | 5,800 |
| 12:06 PM | $53.27 | Up $0.02 | $53.27 | $53.26 | 1,900 |
| 12:05 PM | $53.25 | Up $0.01 | $53.26 | $53.25 | 2,100 |
| 12:04 PM | $53.24 | Up $0.00 | $53.24 | $53.24 | 1,300 |
| 12:03 PM | $53.24 | Up $0.01 | $53.24 | $53.23 | 1,200 |
| 12:02 PM | $53.23 | Up $0.01 | $53.23 | $53.22 | 600 |
| 12:01 PM | $53.22 | Down $ -0.03 | $53.24 | $53.22 | 2,000 |
| 12:00 PM | $53.25 | Up $0.02 | $53.25 | $53.23 | 1,300 |
| 11:59 AM | $53.23 | Down $ -0.03 | $53.25 | $53.23 | 1,400 |
| 11:58 AM | $53.26 | Down $ -0.01 | $53.26 | $53.26 | 400 |
| 11:57 AM | $53.27 | Down $ -0.02 | $53.28 | $53.27 | 1,200 |
| 11:56 AM | $53.29 | Up $0.01 | $53.29 | $53.28 | 700 |
| 11:55 AM | $53.28 | Up $0.00 | $53.29 | $53.27 | 800 |
| 11:54 AM | $53.28 | Up $0.01 | $53.28 | $53.27 | 500 |
| 11:53 AM | $53.27 | Up $0.04 | $53.28 | $53.25 | 900 |
| 11:52 AM | $53.23 | Up $0.00 | $53.23 | $53.20 | 1,900 |
| 11:51 AM | $53.23 | Down $ -0.02 | $53.25 | $53.23 | 1,700 |
| 11:50 AM | $53.25 | Up $0.00 | $53.25 | $53.24 | 1,700 |
| 11:49 AM | $53.25 | Up $0.03 | $53.25 | $53.22 | 1,300 |
| 11:48 AM | $53.22 | Down $ -0.03 | $53.25 | $53.22 | 1,600 |
| 11:47 AM | $53.25 | Up $0.02 | $53.26 | $53.24 | 2,500 |
| 11:46 AM | $53.23 | Down $ -0.04 | $53.27 | $53.23 | 3,100 |
| 11:45 AM | $53.27 | Up $0.01 | $53.32 | $53.26 | 32,000 |
| 11:44 AM | $53.26 | Up $0.10 | $53.26 | $53.16 | 47,800 |
| 11:43 AM | $53.16 | Up $0.01 | $53.16 | $53.15 | 500 |
| 11:42 AM | $53.15 | Up $0.00 | $53.17 | $53.15 | 1,200 |
| 11:41 AM | $53.15 | Up $0.00 | $53.15 | $53.15 | 800 |
| 11:40 AM | $53.15 | Up $0.00 | $53.15 | $53.14 | 1,400 |
| 11:39 AM | $53.15 | Down $ -0.04 | $53.19 | $53.14 | 3,800 |
| 11:38 AM | $53.19 | Up $0.01 | $53.21 | $53.18 | 3,300 |
| 11:37 AM | $53.18 | Up $0.00 | $53.18 | $53.18 | 100 |
| 11:36 AM | $53.18 | Up $0.04 | $53.18 | $53.14 | 1,100 |
| 11:35 AM | $53.14 | Up $0.01 | $53.14 | $53.13 | 6,600 |
| 11:34 AM | $53.13 | Down $ -0.02 | $53.15 | $53.13 | 1,000 |
| 11:33 AM | $53.15 | Down $ -0.02 | $53.16 | $53.15 | 1,100 |
| 11:32 AM | $53.17 | Down $ -0.02 | $53.18 | $53.16 | 7,300 |
| 11:31 AM | $53.18 | Down $ -0.01 | $53.19 | $53.18 | 2,200 |
| 11:30 AM | $53.19 | Down $ -0.02 | $53.20 | $53.18 | 13,700 |
| 11:29 AM | $53.20 | Up $0.01 | $53.21 | $53.20 | 1,400 |
| 11:28 AM | $53.19 | Down $ -0.01 | $53.21 | $53.19 | 3,900 |
| 11:27 AM | $53.20 | Up $0.02 | $53.20 | $53.16 | 1,400 |
| 11:26 AM | $53.18 | Down $ -0.02 | $53.19 | $53.18 | 1,000 |
| 11:25 AM | $53.20 | Down $ -0.02 | $53.21 | $53.20 | 1,400 |
| 11:24 AM | $53.22 | Down $ -0.01 | $53.23 | $53.22 | 700 |
| 11:23 AM | $53.23 | Up $0.00 | $53.23 | $53.23 | 8,600 |
| 11:22 AM | $53.23 | Up $0.00 | $53.24 | $53.23 | 10,600 |
| 11:21 AM | $53.23 | Up $0.00 | $53.24 | $53.23 | 6,800 |
| 11:20 AM | $53.23 | Down $0.00 | $53.24 | $53.22 | 3,700 |
| 11:19 AM | $53.23 | Up $0.01 | $53.23 | $53.22 | 1,600 |
| 11:18 AM | $53.22 | Up $0.01 | $53.23 | $53.20 | 3,000 |
| 11:17 AM | $53.21 | Up $0.03 | $53.21 | $53.20 | 400 |
| 11:16 AM | $53.18 | Up $0.01 | $53.19 | $53.18 | 1,600 |
| 11:15 AM | $53.17 | Up $0.02 | $53.17 | $53.16 | 1,300 |
| 11:14 AM | $53.15 | Down $ -0.04 | $53.19 | $53.14 | 3,400 |
| 11:13 AM | $53.19 | Down $ -0.01 | $53.21 | $53.19 | 3,100 |
| 11:12 AM | $53.20 | Down $0.00 | $53.21 | $53.20 | 4,800 |
| 11:11 AM | $53.21 | Up $0.01 | $53.21 | $53.20 | 4,400 |
| 11:10 AM | $53.20 | Up $0.02 | $53.20 | $53.19 | 500 |
| 11:09 AM | $53.17 | Up $0.02 | $53.17 | $53.16 | 600 |
| 11:08 AM | $53.15 | Up $0.00 | $53.15 | $53.13 | 1,300 |
| 11:07 AM | $53.15 | Down $ -0.02 | $53.18 | $53.15 | 3,100 |
| 11:06 AM | $53.17 | Down $ -0.03 | $53.21 | $53.17 | 3,300 |
| 11:05 AM | $53.20 | Down $ -0.01 | $53.21 | $53.20 | 1,800 |
| 11:04 AM | $53.21 | Down $ -0.01 | $53.22 | $53.21 | 2,000 |
| 11:03 AM | $53.22 | Up $0.01 | $53.23 | $53.22 | 3,800 |
| 11:02 AM | $53.21 | Up $0.04 | $53.21 | $53.17 | 1,600 |
| 11:01 AM | $53.17 | Down $ -0.01 | $53.19 | $53.17 | 1,800 |
| 11:00 AM | $53.18 | Up $0.01 | $53.19 | $53.18 | 4,200 |
| 10:59 AM | $53.18 | Up $0.00 | $53.18 | $53.17 | 1,500 |
| 10:58 AM | $53.17 | Up $0.00 | $53.17 | $53.17 | 600 |
| 10:57 AM | $53.17 | Down $ -0.01 | $53.18 | $53.17 | 2,000 |
| 10:56 AM | $53.18 | Up $0.04 | $53.20 | $53.15 | 55,300 |
| 10:55 AM | $53.14 | Up $0.02 | $53.14 | $53.14 | 600 |
| 10:54 AM | $53.12 | Up $0.00 | $53.13 | $53.11 | 3,000 |
| 10:53 AM | $53.12 | Down $ -0.01 | $53.12 | $53.11 | 1,800 |
| 10:52 AM | $53.13 | Up $0.02 | $53.13 | $53.12 | 3,900 |
| 10:51 AM | $53.11 | Up $0.01 | $53.11 | $53.09 | 1,400 |
| 10:50 AM | $53.10 | Up $0.02 | $53.10 | $53.10 | 1,000 |
| 10:49 AM | $53.09 | Down $ -0.01 | $53.09 | $53.07 | 2,700 |
| 10:48 AM | $53.09 | Up $0.01 | $53.10 | $53.09 | 2,200 |
| 10:47 AM | $53.08 | Up $0.00 | $53.08 | $53.05 | 5,800 |
| 10:46 AM | $53.08 | Up $0.00 | $53.08 | $53.06 | 1,200 |
| 10:45 AM | $53.08 | Up $0.00 | $53.09 | $53.08 | 2,700 |
| 10:44 AM | $53.08 | Up $0.01 | $53.09 | $53.07 | 1,600 |
| 10:43 AM | $53.07 | Down $ -0.02 | $53.09 | $53.07 | 1,200 |
| 10:42 AM | $53.09 | Down $ -0.03 | $53.11 | $53.08 | 4,900 |
| 10:41 AM | $53.12 | Up $0.02 | $53.14 | $53.12 | 1,400 |
| 10:40 AM | $53.10 | Up $0.02 | $53.10 | $53.09 | 900 |
| 10:39 AM | $53.08 | Up $0.00 | $53.09 | $53.08 | 2,300 |
| 10:38 AM | $53.08 | Up $0.02 | $53.10 | $53.05 | 1,600 |
| 10:37 AM | $53.06 | Down $ -0.01 | $53.07 | $53.06 | 1,200 |
| 10:36 AM | $53.07 | Down $ -0.04 | $53.11 | $53.07 | 3,100 |
| 10:35 AM | $53.11 | Up $0.00 | $53.12 | $53.10 | 1,900 |
| 10:34 AM | $53.11 | Up $0.02 | $53.13 | $53.11 | 4,300 |
| 10:33 AM | $53.09 | Up $0.03 | $53.10 | $53.05 | 1,000 |
| 10:32 AM | $53.06 | Up $0.05 | $53.06 | $53.02 | 2,500 |
| 10:31 AM | $53.01 | Down $ -0.01 | $53.02 | $53.01 | 3,000 |
| 10:30 AM | $53.02 | Up $0.01 | $53.03 | $53.02 | 3,000 |
| 10:29 AM | $53.01 | Up $0.03 | $53.02 | $52.98 | 20,300 |
| 10:28 AM | $52.98 | Up $0.04 | $52.98 | $52.94 | 900 |
| 10:27 AM | $52.94 | Down $ -0.01 | $52.96 | $52.94 | 3,400 |
| 10:26 AM | $52.95 | Down $ -0.02 | $52.97 | $52.94 | 1,600 |
| 10:25 AM | $52.97 | Down $ -0.05 | $53.01 | $52.97 | 2,100 |
| 10:24 AM | $53.02 | Up $0.02 | $53.02 | $53.01 | 1,000 |
| 10:23 AM | $53.00 | Down $ -0.04 | $53.05 | $53.00 | 7,300 |
| 10:22 AM | $53.04 | Up $0.03 | $53.04 | $53.01 | 700 |
| 10:21 AM | $53.01 | Up $0.00 | $53.03 | $53.01 | 2,600 |
| 10:20 AM | $53.01 | Up $0.00 | $53.04 | $53.01 | 2,400 |
| 10:19 AM | $53.01 | Up $0.05 | $53.01 | $52.98 | 11,700 |
| 10:18 AM | $52.96 | Up $0.02 | $52.96 | $52.94 | 3,200 |
| 10:17 AM | $52.94 | Up $0.05 | $52.94 | $52.90 | 2,900 |
| 10:16 AM | $52.89 | Up $0.02 | $52.89 | $52.87 | 2,400 |
| 10:15 AM | $52.87 | Up $0.01 | $52.88 | $52.84 | 5,200 |
| 10:14 AM | $52.86 | Down $ -0.01 | $52.88 | $52.85 | 1,900 |
| 10:13 AM | $52.87 | Up $0.00 | $52.90 | $52.87 | 3,200 |
| 10:12 AM | $52.87 | Up $0.02 | $52.87 | $52.85 | 1,300 |
| 10:11 AM | $52.85 | Up $0.01 | $52.85 | $52.84 | 2,100 |
| 10:10 AM | $52.84 | Up $0.01 | $52.84 | $52.82 | 1,200 |
| 10:09 AM | $52.83 | Down $ -0.02 | $52.87 | $52.83 | 7,400 |
| 10:08 AM | $52.85 | Up $0.00 | $52.87 | $52.84 | 1,500 |
| 10:07 AM | $52.85 | Down $ -0.02 | $52.88 | $52.85 | 2,600 |
| 10:06 AM | $52.87 | Up $0.02 | $52.87 | $52.83 | 1,700 |
| 10:05 AM | $52.85 | Down $ -0.05 | $52.92 | $52.85 | 4,100 |
| 10:04 AM | $52.90 | Up $0.03 | $52.90 | $52.86 | 2,600 |
| 10:03 AM | $52.87 | Up $0.04 | $52.89 | $52.84 | 2,600 |
| 10:02 AM | $52.83 | Down $ -0.01 | $52.84 | $52.82 | 1,300 |
| 10:01 AM | $52.84 | Down $ -0.04 | $52.91 | $52.84 | 4,700 |
| 10:00 AM | $52.88 | Down $ -0.07 | $52.95 | $52.88 | 4,100 |
| 09:59 AM | $52.95 | Up $0.00 | $52.96 | $52.95 | 2,000 |
| 09:58 AM | $52.95 | Up $0.00 | $52.97 | $52.95 | 2,900 |
| 09:57 AM | $52.95 | Up $0.01 | $52.96 | $52.94 | 2,300 |
| 09:56 AM | $52.94 | Up $0.01 | $52.95 | $52.94 | 1,500 |
| 09:55 AM | $52.93 | Up $0.01 | $52.94 | $52.92 | 2,600 |
| 09:54 AM | $52.92 | Down $ -0.03 | $52.94 | $52.92 | 1,300 |
| 09:53 AM | $52.95 | Down $ -0.01 | $52.97 | $52.95 | 1,600 |
| 09:52 AM | $52.96 | Down $ -0.01 | $52.98 | $52.96 | 600 |
| 09:51 AM | $52.97 | Up $0.05 | $52.97 | $52.90 | 4,300 |
| 09:50 AM | $52.92 | Up $0.00 | $52.93 | $52.90 | 700 |
| 09:49 AM | $52.92 | Up $0.01 | $52.96 | $52.92 | 8,200 |
| 09:48 AM | $52.91 | Up $0.00 | $52.95 | $52.90 | 5,100 |
| 09:47 AM | $52.91 | Up $0.01 | $52.92 | $52.86 | 2,000 |
| 09:46 AM | $52.90 | Down $ -0.03 | $52.94 | $52.90 | 2,700 |
| 09:45 AM | $52.93 | Down $ -0.03 | $52.96 | $52.93 | 2,000 |
| 09:44 AM | $52.96 | Up $0.04 | $52.96 | $52.92 | 1,800 |
| 09:43 AM | $52.92 | Up $0.02 | $52.93 | $52.91 | 2,800 |
| 09:42 AM | $52.90 | Up $0.06 | $52.91 | $52.86 | 2,600 |
| 09:41 AM | $52.84 | Up $0.01 | $52.86 | $52.84 | 800 |
| 09:40 AM | $52.83 | Up $0.05 | $52.83 | $52.79 | 2,900 |
| 09:39 AM | $52.78 | Down $ -0.06 | $52.81 | $52.76 | 1,600 |
| 09:38 AM | $52.84 | Down $ -0.08 | $52.92 | $52.84 | 6,500 |
| 09:37 AM | $52.92 | Up $0.02 | $52.94 | $52.89 | 2,400 |
| 09:36 AM | $52.90 | Up $0.13 | $52.90 | $52.78 | 5,600 |
| 09:35 AM | $52.77 | Up $0.06 | $52.77 | $52.66 | 8,700 |
| 09:34 AM | $52.71 | Up $0.02 | $52.75 | $52.69 | 5,700 |
| 09:33 AM | $52.69 | Down $ -0.11 | $52.83 | $52.68 | 4,400 |
| 09:32 AM | $52.80 | Down $ -0.07 | $52.93 | $52.80 | 4,100 |
| 09:31 AM | $52.87 | Down $ -0.03 | $52.93 | $52.75 | 11,000 |
| 09:30 AM | $52.90 | Down $ -0.07 | $52.96 | $52.82 | 40,300 |
| Previous close | $52.97 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2026 | $52.92 | $53.23 | $53.28 | $52.89 | 5,613,400 |
| 23/04/2026 | $52.97 | $52.91 | $52.99 | $52.33 | 4,699,900 |
| 22/04/2026 | $52.35 | $51.83 | $52.38 | $51.80 | 1,954,300 |
| 21/04/2026 | $52.28 | $52.77 | $52.87 | $52.22 | 1,332,900 |
| 20/04/2026 | $52.67 | $52.96 | $53.00 | $52.47 | 3,664,600 |
| 17/04/2026 | $53.20 | $53.25 | $53.48 | $53.05 | 3,699,300 |
| 16/04/2026 | $52.98 | $53.03 | $53.15 | $52.72 | 1,318,000 |
| 15/04/2026 | $53.33 | $52.85 | $53.33 | $52.82 | 2,084,000 |
| 14/04/2026 | $52.18 | $51.73 | $52.33 | $51.73 | 2,218,000 |
| 13/04/2026 | $51.39 | $50.82 | $51.46 | $50.82 | 1,447,100 |
| 10/04/2026 | $50.56 | $50.24 | $50.61 | $50.22 | 1,261,400 |
| 09/04/2026 | $50.58 | $50.36 | $50.68 | $50.35 | 4,246,700 |
| 08/04/2026 | $50.47 | $50.30 | $50.58 | $50.08 | 2,265,100 |
| 07/04/2026 | $48.97 | $48.84 | $49.07 | $48.67 | 3,987,300 |
| 06/04/2026 | $48.95 | $48.96 | $49.06 | $48.87 | 6,101,800 |
| 02/04/2026 | $48.57 | $48.26 | $48.65 | $48.20 | 2,566,700 |
| 01/04/2026 | $48.32 | $48.68 | $48.75 | $48.21 | 2,522,800 |
| 31/03/2026 | $47.92 | $47.25 | $48.02 | $47.23 | 5,782,600 |
| 30/03/2026 | $46.84 | $47.47 | $47.48 | $46.67 | 5,863,900 |
| 27/03/2026 | $46.74 | $47.17 | $47.18 | $46.51 | 3,027,000 |
| 26/03/2026 | $47.73 | $47.63 | $47.78 | $47.44 | 1,470,000 |
| 25/03/2026 | $47.82 | $47.76 | $47.96 | $47.70 | 4,168,200 |
| 24/03/2026 | $47.42 | $47.38 | $47.60 | $47.35 | 4,304,200 |
| 23/03/2026 | $47.19 | $47.41 | $47.60 | $47.13 | 4,174,400 |
| 20/03/2026 | $46.45 | $46.25 | $46.46 | $46.14 | 8,080,500 |
| 19/03/2026 | $46.57 | $46.43 | $46.91 | $46.34 | 2,557,200 |
| 18/03/2026 | $47.05 | $47.40 | $47.51 | $47.03 | 2,664,600 |
| 17/03/2026 | $47.31 | $47.35 | $47.45 | $47.25 | 3,410,800 |
| 16/03/2026 | $46.66 | $46.63 | $46.78 | $46.46 | 4,534,700 |
| 13/03/2026 | $45.90 | $46.07 | $46.20 | $45.80 | 2,279,600 |
Graphs are not available, please refer to the detailed table