Find a quote
MANULIFE FIN
51.72 Up 0.22 (0.43 %)
Delayed : 2026/05/15 17:40:00
- Previous close $51.50
- Opening $51.10
- Today High $51.95
- Today Low $50.95
- Price Bid $51.62
- Price Ask $51.62
- 52 Weeks High $55.34
- 52 Weeks Low $41.08
- Size Bid 25
- Size Ask 5
- Volume 13,454,027
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $51.72 | Up $0.03 | $51.72 | $51.72 | 2,066,500 |
| 03:59 PM | $51.69 | Up $0.00 | $51.72 | $51.66 | 50,800 |
| 03:58 PM | $51.69 | Up $0.01 | $51.70 | $51.66 | 25,900 |
| 03:57 PM | $51.68 | Down $ -0.02 | $51.70 | $51.65 | 30,900 |
| 03:56 PM | $51.70 | Down $ -0.02 | $51.72 | $51.69 | 17,300 |
| 03:55 PM | $51.72 | Up $0.00 | $51.72 | $51.69 | 27,000 |
| 03:54 PM | $51.72 | Up $0.00 | $51.72 | $51.70 | 27,800 |
| 03:53 PM | $51.72 | Up $0.00 | $51.74 | $51.71 | 7,300 |
| 03:52 PM | $51.72 | Down $ -0.03 | $51.76 | $51.70 | 24,700 |
| 03:51 PM | $51.75 | Down $ -0.02 | $51.78 | $51.75 | 15,000 |
| 03:50 PM | $51.77 | Up $0.03 | $51.80 | $51.73 | 20,800 |
| 03:49 PM | $51.74 | Up $0.02 | $51.74 | $51.72 | 9,800 |
| 03:48 PM | $51.72 | Up $0.06 | $51.74 | $51.65 | 32,100 |
| 03:47 PM | $51.66 | Up $0.01 | $51.66 | $51.65 | 10,100 |
| 03:46 PM | $51.65 | Down $ -0.02 | $51.67 | $51.65 | 12,200 |
| 03:45 PM | $51.67 | Up $0.01 | $51.67 | $51.66 | 13,600 |
| 03:44 PM | $51.66 | Down $ -0.01 | $51.68 | $51.66 | 10,000 |
| 03:43 PM | $51.67 | Down $ -0.01 | $51.68 | $51.67 | 5,000 |
| 03:42 PM | $51.68 | Up $0.00 | $51.69 | $51.67 | 18,700 |
| 03:41 PM | $51.68 | Up $0.02 | $51.70 | $51.66 | 17,500 |
| 03:40 PM | $51.67 | Up $0.02 | $51.67 | $51.64 | 19,800 |
| 03:39 PM | $51.64 | Up $0.00 | $51.65 | $51.63 | 4,800 |
| 03:38 PM | $51.64 | Up $0.02 | $51.65 | $51.61 | 10,700 |
| 03:37 PM | $51.62 | Up $0.01 | $51.63 | $51.61 | 2,200 |
| 03:36 PM | $51.61 | Down $ -0.02 | $51.63 | $51.59 | 16,700 |
| 03:35 PM | $51.63 | Up $0.01 | $51.64 | $51.61 | 11,800 |
| 03:34 PM | $51.62 | Up $0.01 | $51.62 | $51.61 | 4,800 |
| 03:33 PM | $51.61 | Down $ -0.01 | $51.62 | $51.61 | 1,600 |
| 03:32 PM | $51.62 | Down $ -0.01 | $51.63 | $51.62 | 4,300 |
| 03:31 PM | $51.63 | Up $0.00 | $51.64 | $51.61 | 12,200 |
| 03:30 PM | $51.63 | Down $ -0.01 | $51.65 | $51.63 | 9,300 |
| 03:29 PM | $51.64 | Down $ -0.01 | $51.65 | $51.64 | 12,600 |
| 03:28 PM | $51.65 | Up $0.01 | $51.66 | $51.64 | 9,300 |
| 03:27 PM | $51.64 | Up $0.02 | $51.64 | $51.62 | 11,100 |
| 03:26 PM | $51.62 | Down $ -0.02 | $51.65 | $51.62 | 7,300 |
| 03:25 PM | $51.64 | Up $0.00 | $51.64 | $51.64 | 2,800 |
| 03:24 PM | $51.64 | Down $ -0.01 | $51.65 | $51.64 | 3,100 |
| 03:23 PM | $51.65 | Up $0.01 | $51.65 | $51.64 | 2,200 |
| 03:22 PM | $51.64 | Down $ -0.02 | $51.65 | $51.64 | 2,800 |
| 03:21 PM | $51.66 | Down $ -0.01 | $51.67 | $51.66 | 4,200 |
| 03:20 PM | $51.67 | Up $0.03 | $51.67 | $51.65 | 3,900 |
| 03:19 PM | $51.64 | Up $0.01 | $51.65 | $51.63 | 4,600 |
| 03:18 PM | $51.63 | Up $0.00 | $51.64 | $51.63 | 3,200 |
| 03:17 PM | $51.63 | Up $0.02 | $51.63 | $51.61 | 2,600 |
| 03:16 PM | $51.61 | Down $ -0.03 | $51.64 | $51.60 | 5,700 |
| 03:15 PM | $51.64 | Up $0.01 | $51.64 | $51.62 | 8,000 |
| 03:14 PM | $51.63 | Down $ -0.01 | $51.65 | $51.63 | 6,400 |
| 03:13 PM | $51.64 | Up $0.03 | $51.64 | $51.61 | 2,000 |
| 03:12 PM | $51.61 | Up $0.02 | $51.61 | $51.57 | 4,100 |
| 03:11 PM | $51.59 | Down $ -0.03 | $51.62 | $51.59 | 7,300 |
| 03:10 PM | $51.62 | Down $ -0.03 | $51.65 | $51.62 | 6,800 |
| 03:09 PM | $51.65 | Down $ -0.05 | $51.69 | $51.65 | 4,100 |
| 03:08 PM | $51.70 | Up $0.01 | $51.70 | $51.68 | 9,200 |
| 03:07 PM | $51.69 | Up $0.00 | $51.69 | $51.69 | 1,600 |
| 03:06 PM | $51.69 | Up $0.03 | $51.70 | $51.67 | 3,500 |
| 03:05 PM | $51.66 | Down $ -0.02 | $51.68 | $51.66 | 4,300 |
| 03:04 PM | $51.68 | Up $0.01 | $51.68 | $51.66 | 2,200 |
| 03:03 PM | $51.67 | Up $0.02 | $51.67 | $51.65 | 4,100 |
| 03:02 PM | $51.64 | Up $0.01 | $51.65 | $51.63 | 4,800 |
| 03:01 PM | $51.63 | Up $0.01 | $51.63 | $51.61 | 4,200 |
| 03:00 PM | $51.62 | Down $ -0.03 | $51.66 | $51.62 | 4,500 |
| 02:59 PM | $51.65 | Up $0.02 | $51.65 | $51.63 | 3,400 |
| 02:58 PM | $51.63 | Up $0.00 | $51.64 | $51.63 | 2,000 |
| 02:57 PM | $51.63 | Up $0.00 | $51.63 | $51.62 | 2,900 |
| 02:56 PM | $51.63 | Up $0.02 | $51.63 | $51.62 | 2,300 |
| 02:55 PM | $51.61 | Up $0.03 | $51.61 | $51.58 | 4,100 |
| 02:54 PM | $51.58 | Down $ -0.01 | $51.59 | $51.58 | 1,300 |
| 02:53 PM | $51.59 | Down $ -0.03 | $51.62 | $51.59 | 3,600 |
| 02:52 PM | $51.62 | Up $0.04 | $51.62 | $51.58 | 3,400 |
| 02:51 PM | $51.58 | Up $0.00 | $51.59 | $51.58 | 3,300 |
| 02:50 PM | $51.58 | Up $0.00 | $51.60 | $51.58 | 3,700 |
| 02:49 PM | $51.58 | Up $0.00 | $51.58 | $51.57 | 3,800 |
| 02:48 PM | $51.58 | Down $ -0.01 | $51.60 | $51.58 | 1,600 |
| 02:47 PM | $51.59 | Up $0.01 | $51.60 | $51.58 | 4,300 |
| 02:46 PM | $51.59 | Down $ -0.01 | $51.59 | $51.59 | 2,900 |
| 02:45 PM | $51.59 | Down $ -0.02 | $51.62 | $51.59 | 6,200 |
| 02:44 PM | $51.62 | Down $0.00 | $51.63 | $51.62 | 2,900 |
| 02:43 PM | $51.62 | Up $0.02 | $51.62 | $51.61 | 2,100 |
| 02:42 PM | $51.60 | Up $0.01 | $51.60 | $51.59 | 2,100 |
| 02:41 PM | $51.60 | Up $0.04 | $51.60 | $51.55 | 9,000 |
| 02:40 PM | $51.56 | Down $ -0.02 | $51.59 | $51.56 | 1,600 |
| 02:39 PM | $51.58 | Down $ -0.01 | $51.59 | $51.58 | 1,900 |
| 02:38 PM | $51.59 | Up $0.00 | $51.59 | $51.56 | 4,200 |
| 02:37 PM | $51.59 | Up $0.01 | $51.60 | $51.57 | 4,000 |
| 02:36 PM | $51.58 | Down $ -0.02 | $51.61 | $51.58 | 4,000 |
| 02:35 PM | $51.61 | Up $0.02 | $51.64 | $51.60 | 4,600 |
| 02:34 PM | $51.58 | Up $0.00 | $51.60 | $51.57 | 2,800 |
| 02:33 PM | $51.58 | Up $0.00 | $51.58 | $51.57 | 1,600 |
| 02:32 PM | $51.58 | Down $ -0.06 | $51.63 | $51.57 | 23,900 |
| 02:31 PM | $51.64 | Up $0.00 | $51.65 | $51.63 | 7,400 |
| 02:30 PM | $51.64 | Down $ -0.04 | $51.68 | $51.63 | 22,600 |
| 02:29 PM | $51.68 | Up $0.00 | $51.69 | $51.67 | 2,900 |
| 02:28 PM | $51.68 | Down $ -0.05 | $51.73 | $51.68 | 6,400 |
| 02:27 PM | $51.73 | Down $ -0.01 | $51.74 | $51.73 | 3,800 |
| 02:26 PM | $51.74 | Up $0.00 | $51.74 | $51.73 | 2,900 |
| 02:25 PM | $51.74 | Up $0.01 | $51.75 | $51.74 | 2,300 |
| 02:24 PM | $51.73 | Up $0.00 | $51.74 | $51.73 | 2,900 |
| 02:23 PM | $51.73 | Up $0.04 | $51.73 | $51.69 | 2,000 |
| 02:22 PM | $51.69 | Up $0.01 | $51.72 | $51.68 | 8,800 |
| 02:21 PM | $51.68 | Up $0.00 | $51.69 | $51.68 | 800 |
| 02:20 PM | $51.68 | Up $0.02 | $51.69 | $51.67 | 5,200 |
| 02:19 PM | $51.66 | Down $ -0.03 | $51.68 | $51.66 | 3,000 |
| 02:18 PM | $51.69 | Down $ -0.02 | $51.71 | $51.68 | 5,000 |
| 02:17 PM | $51.71 | Down $ -0.01 | $51.72 | $51.70 | 2,500 |
| 02:16 PM | $51.72 | Down $ -0.02 | $51.74 | $51.72 | 1,700 |
| 02:15 PM | $51.74 | Down $ -0.02 | $51.76 | $51.74 | 4,900 |
| 02:14 PM | $51.76 | Down $ -0.01 | $51.77 | $51.76 | 3,400 |
| 02:13 PM | $51.77 | Up $0.00 | $51.78 | $51.77 | 1,700 |
| 02:12 PM | $51.77 | Up $0.00 | $51.78 | $51.77 | 1,000 |
| 02:11 PM | $51.77 | Down $0.00 | $51.78 | $51.76 | 800 |
| 02:10 PM | $51.78 | Down $ -0.04 | $51.81 | $51.77 | 7,200 |
| 02:09 PM | $51.81 | Down $ -0.01 | $51.82 | $51.81 | 2,700 |
| 02:08 PM | $51.82 | Up $0.00 | $51.82 | $51.82 | 2,000 |
| 02:07 PM | $51.82 | Up $0.02 | $51.83 | $51.81 | 2,800 |
| 02:06 PM | $51.80 | Down $ -0.06 | $51.87 | $51.80 | 7,400 |
| 02:05 PM | $51.86 | Up $0.03 | $51.87 | $51.84 | 4,900 |
| 02:04 PM | $51.83 | Up $0.00 | $51.84 | $51.83 | 1,100 |
| 02:03 PM | $51.83 | Up $0.01 | $51.84 | $51.82 | 11,100 |
| 02:02 PM | $51.82 | Down $ -0.01 | $51.82 | $51.81 | 2,200 |
| 02:01 PM | $51.83 | Up $0.03 | $51.83 | $51.80 | 3,300 |
| 02:00 PM | $51.80 | Up $0.03 | $51.81 | $51.78 | 3,900 |
| 01:59 PM | $51.77 | Up $0.01 | $51.78 | $51.77 | 2,200 |
| 01:58 PM | $51.76 | Up $0.00 | $51.76 | $51.74 | 3,900 |
| 01:57 PM | $51.76 | Down $ -0.02 | $51.77 | $51.76 | 3,100 |
| 01:56 PM | $51.78 | Down $ -0.02 | $51.80 | $51.77 | 4,400 |
| 01:55 PM | $51.79 | Up $0.00 | $51.79 | $51.78 | 4,900 |
| 01:54 PM | $51.79 | Up $0.02 | $51.80 | $51.76 | 4,400 |
| 01:53 PM | $51.77 | Up $0.05 | $51.77 | $51.71 | 14,200 |
| 01:52 PM | $51.72 | Up $0.01 | $51.72 | $51.71 | 1,400 |
| 01:51 PM | $51.71 | Up $0.01 | $51.72 | $51.70 | 2,600 |
| 01:50 PM | $51.70 | Up $0.01 | $51.71 | $51.69 | 1,200 |
| 01:49 PM | $51.69 | Up $0.00 | $51.69 | $51.69 | 1,600 |
| 01:48 PM | $51.69 | Up $0.00 | $51.69 | $51.69 | 700 |
| 01:47 PM | $51.69 | Up $0.01 | $51.69 | $51.68 | 3,500 |
| 01:46 PM | $51.68 | Up $0.00 | $51.69 | $51.68 | 1,300 |
| 01:45 PM | $51.68 | Down $ -0.03 | $51.71 | $51.68 | 1,800 |
| 01:44 PM | $51.71 | Up $0.04 | $51.71 | $51.66 | 5,100 |
| 01:43 PM | $51.67 | Down $ -0.01 | $51.68 | $51.67 | 3,000 |
| 01:42 PM | $51.68 | Up $0.02 | $51.68 | $51.67 | 1,400 |
| 01:41 PM | $51.67 | Down $ -0.01 | $51.69 | $51.66 | 1,700 |
| 01:40 PM | $51.67 | Up $0.02 | $51.68 | $51.66 | 1,700 |
| 01:39 PM | $51.65 | Down $ -0.01 | $51.67 | $51.65 | 2,600 |
| 01:38 PM | $51.66 | Down $ -0.01 | $51.67 | $51.65 | 4,400 |
| 01:37 PM | $51.67 | Down $ -0.01 | $51.68 | $51.66 | 4,800 |
| 01:36 PM | $51.68 | Down $ -0.01 | $51.71 | $51.68 | 3,200 |
| 01:35 PM | $51.69 | Down $ -0.01 | $51.70 | $51.69 | 1,500 |
| 01:34 PM | $51.70 | Down $ -0.03 | $51.72 | $51.70 | 2,100 |
| 01:33 PM | $51.73 | Down $ -0.01 | $51.74 | $51.72 | 2,300 |
| 01:32 PM | $51.74 | Up $0.03 | $51.74 | $51.70 | 7,600 |
| 01:31 PM | $51.71 | Up $0.00 | $51.73 | $51.70 | 14,400 |
| 01:30 PM | $51.71 | Up $0.01 | $51.71 | $51.69 | 1,700 |
| 01:29 PM | $51.70 | Down $ -0.02 | $51.72 | $51.70 | 2,900 |
| 01:28 PM | $51.73 | Up $0.01 | $51.73 | $51.71 | 1,400 |
| 01:27 PM | $51.72 | Up $0.01 | $51.72 | $51.71 | 2,500 |
| 01:26 PM | $51.71 | Up $0.03 | $51.71 | $51.67 | 6,400 |
| 01:25 PM | $51.68 | Up $0.02 | $51.68 | $51.66 | 1,400 |
| 01:24 PM | $51.66 | Up $0.00 | $51.66 | $51.65 | 1,500 |
| 01:23 PM | $51.66 | Down $0.00 | $51.66 | $51.64 | 2,500 |
| 01:22 PM | $51.66 | Up $0.00 | $51.67 | $51.65 | 12,300 |
| 01:21 PM | $51.66 | Up $0.00 | $51.66 | $51.64 | 1,100 |
| 01:20 PM | $51.66 | Up $0.02 | $51.66 | $51.63 | 2,800 |
| 01:19 PM | $51.64 | Up $0.03 | $51.66 | $51.62 | 2,400 |
| 01:18 PM | $51.61 | Down $ -0.01 | $51.62 | $51.61 | 1,400 |
| 01:17 PM | $51.62 | Down $ -0.03 | $51.64 | $51.60 | 4,700 |
| 01:16 PM | $51.65 | Up $0.01 | $51.66 | $51.65 | 1,700 |
| 01:15 PM | $51.64 | Down $ -0.01 | $51.65 | $51.64 | 1,000 |
| 01:14 PM | $51.65 | Up $0.03 | $51.65 | $51.62 | 4,200 |
| 01:13 PM | $51.62 | Up $0.01 | $51.62 | $51.61 | 3,900 |
| 01:12 PM | $51.61 | Up $0.02 | $51.62 | $51.59 | 2,100 |
| 01:11 PM | $51.59 | Up $0.00 | $51.60 | $51.58 | 2,000 |
| 01:10 PM | $51.59 | Down $ -0.02 | $51.60 | $51.59 | 2,100 |
| 01:09 PM | $51.61 | Up $0.02 | $51.62 | $51.60 | 2,100 |
| 01:08 PM | $51.59 | Up $0.00 | $51.59 | $51.58 | 1,200 |
| 01:07 PM | $51.59 | Down $ -0.05 | $51.62 | $51.59 | 2,900 |
| 01:06 PM | $51.64 | Up $0.01 | $51.64 | $51.62 | 2,800 |
| 01:05 PM | $51.63 | Up $0.01 | $51.63 | $51.61 | 700 |
| 01:04 PM | $51.62 | Up $0.00 | $51.63 | $51.62 | 1,200 |
| 01:03 PM | $51.62 | Up $0.02 | $51.64 | $51.59 | 10,000 |
| 01:02 PM | $51.60 | Up $0.05 | $51.60 | $51.55 | 2,100 |
| 01:01 PM | $51.55 | Up $0.00 | $51.57 | $51.54 | 3,700 |
| 01:00 PM | $51.55 | Down $ -0.01 | $51.55 | $51.54 | 3,200 |
| 12:59 PM | $51.56 | Up $0.03 | $51.57 | $51.51 | 3,200 |
| 12:58 PM | $51.52 | Down $ -0.02 | $51.55 | $51.52 | 9,400 |
| 12:57 PM | $51.54 | Down $ -0.02 | $51.57 | $51.54 | 3,700 |
| 12:56 PM | $51.56 | Up $0.00 | $51.56 | $51.55 | 1,400 |
| 12:55 PM | $51.56 | Up $0.01 | $51.56 | $51.55 | 4,200 |
| 12:54 PM | $51.55 | Down $ -0.03 | $51.57 | $51.54 | 9,800 |
| 12:53 PM | $51.58 | Down $ -0.01 | $51.59 | $51.58 | 1,600 |
| 12:52 PM | $51.59 | Up $0.00 | $51.62 | $51.58 | 4,200 |
| 12:51 PM | $51.59 | Up $0.00 | $51.59 | $51.58 | 2,500 |
| 12:50 PM | $51.59 | Down $ -0.01 | $51.60 | $51.59 | 1,200 |
| 12:49 PM | $51.60 | Down $ -0.01 | $51.63 | $51.59 | 4,600 |
| 12:48 PM | $51.61 | Up $0.00 | $51.61 | $51.60 | 4,200 |
| 12:47 PM | $51.61 | Up $0.00 | $51.62 | $51.61 | 3,500 |
| 12:46 PM | $51.61 | Up $0.00 | $51.62 | $51.61 | 1,500 |
| 12:45 PM | $51.61 | Down $ -0.04 | $51.64 | $51.61 | 5,600 |
| 12:44 PM | $51.65 | Down $ -0.04 | $51.69 | $51.65 | 4,100 |
| 12:43 PM | $51.69 | Up $0.03 | $51.69 | $51.66 | 2,300 |
| 12:42 PM | $51.66 | Up $0.01 | $51.67 | $51.66 | 3,700 |
| 12:41 PM | $51.65 | Down $ -0.04 | $51.68 | $51.65 | 2,000 |
| 12:40 PM | $51.69 | Up $0.01 | $51.69 | $51.67 | 2,600 |
| 12:39 PM | $51.68 | Up $0.01 | $51.68 | $51.66 | 1,900 |
| 12:38 PM | $51.67 | Up $0.01 | $51.67 | $51.66 | 1,900 |
| 12:37 PM | $51.66 | Down $ -0.01 | $51.67 | $51.66 | 1,900 |
| 12:36 PM | $51.67 | Down $ -0.04 | $51.70 | $51.67 | 3,100 |
| 12:35 PM | $51.71 | Up $0.01 | $51.72 | $51.70 | 3,400 |
| 12:34 PM | $51.70 | Up $0.01 | $51.70 | $51.69 | 1,100 |
| 12:33 PM | $51.69 | Down $ -0.01 | $51.70 | $51.69 | 500 |
| 12:32 PM | $51.70 | Down $ -0.02 | $51.71 | $51.69 | 3,200 |
| 12:31 PM | $51.72 | Up $0.00 | $51.73 | $51.72 | 11,600 |
| 12:30 PM | $51.72 | Up $0.00 | $51.73 | $51.72 | 5,000 |
| 12:29 PM | $51.72 | Up $0.00 | $51.73 | $51.71 | 3,300 |
| 12:28 PM | $51.72 | Up $0.01 | $51.74 | $51.71 | 19,200 |
| 12:27 PM | $51.71 | Up $0.03 | $51.72 | $51.69 | 1,200 |
| 12:26 PM | $51.68 | Up $0.01 | $51.68 | $51.66 | 2,900 |
| 12:25 PM | $51.67 | Down $ -0.02 | $51.69 | $51.66 | 2,800 |
| 12:24 PM | $51.69 | Up $0.00 | $51.70 | $51.67 | 2,600 |
| 12:23 PM | $51.69 | Up $0.00 | $51.70 | $51.68 | 3,400 |
| 12:22 PM | $51.69 | Down $ -0.01 | $51.70 | $51.68 | 2,000 |
| 12:21 PM | $51.70 | Up $0.06 | $51.70 | $51.64 | 7,500 |
| 12:20 PM | $51.64 | Up $0.00 | $51.65 | $51.62 | 4,400 |
| 12:19 PM | $51.64 | Up $0.04 | $51.65 | $51.60 | 5,100 |
| 12:18 PM | $51.60 | Down $ -0.04 | $51.63 | $51.60 | 19,200 |
| 12:17 PM | $51.64 | Up $0.00 | $51.64 | $51.63 | 1,100 |
| 12:16 PM | $51.64 | Up $0.02 | $51.65 | $51.63 | 4,400 |
| 12:15 PM | $51.62 | Down $ -0.02 | $51.64 | $51.60 | 3,200 |
| 12:14 PM | $51.64 | Up $0.00 | $51.66 | $51.63 | 5,900 |
| 12:13 PM | $51.64 | Down $ -0.03 | $51.66 | $51.64 | 2,800 |
| 12:12 PM | $51.67 | Up $0.03 | $51.68 | $51.62 | 11,200 |
| 12:11 PM | $51.64 | Down $ -0.06 | $51.70 | $51.64 | 19,800 |
| 12:10 PM | $51.70 | Down $ -0.02 | $51.72 | $51.69 | 8,800 |
| 12:09 PM | $51.72 | Down $ -0.07 | $51.79 | $51.72 | 3,500 |
| 12:08 PM | $51.79 | Up $0.04 | $51.79 | $51.75 | 3,700 |
| 12:07 PM | $51.75 | Up $0.01 | $51.77 | $51.74 | 7,200 |
| 12:06 PM | $51.75 | Down $ -0.05 | $51.79 | $51.74 | 1,900 |
| 12:05 PM | $51.79 | Up $0.04 | $51.81 | $51.75 | 5,000 |
| 12:04 PM | $51.75 | Down $ -0.02 | $51.76 | $51.75 | 1,900 |
| 12:03 PM | $51.77 | Down $ -0.04 | $51.81 | $51.77 | 2,500 |
| 12:02 PM | $51.81 | Down $ -0.02 | $51.83 | $51.79 | 4,900 |
| 12:01 PM | $51.83 | Up $0.06 | $51.84 | $51.74 | 7,000 |
| 12:00 PM | $51.77 | Up $0.00 | $51.78 | $51.74 | 4,000 |
| 11:59 AM | $51.77 | Down $ -0.05 | $51.80 | $51.75 | 3,900 |
| 11:58 AM | $51.82 | Up $0.04 | $51.83 | $51.78 | 4,200 |
| 11:57 AM | $51.78 | Up $0.00 | $51.80 | $51.77 | 2,200 |
| 11:56 AM | $51.78 | Down $ -0.03 | $51.80 | $51.77 | 7,300 |
| 11:55 AM | $51.81 | Down $ -0.02 | $51.84 | $51.81 | 3,000 |
| 11:54 AM | $51.84 | Down $ -0.02 | $51.84 | $51.83 | 2,200 |
| 11:53 AM | $51.85 | Up $0.02 | $51.86 | $51.83 | 3,900 |
| 11:52 AM | $51.83 | Up $0.02 | $51.84 | $51.81 | 2,000 |
| 11:51 AM | $51.81 | Down $ -0.06 | $51.87 | $51.80 | 5,000 |
| 11:50 AM | $51.87 | Up $0.01 | $51.87 | $51.81 | 4,600 |
| 11:49 AM | $51.86 | Down $ -0.01 | $51.86 | $51.86 | 300 |
| 11:48 AM | $51.87 | Up $0.02 | $51.87 | $51.85 | 3,600 |
| 11:47 AM | $51.85 | Down $ -0.04 | $51.88 | $51.85 | 4,500 |
| 11:46 AM | $51.89 | Up $0.01 | $51.90 | $51.87 | 7,600 |
| 11:45 AM | $51.88 | Up $0.03 | $51.88 | $51.86 | 4,400 |
| 11:44 AM | $51.85 | Down $ -0.01 | $51.86 | $51.85 | 1,500 |
| 11:43 AM | $51.86 | Down $ -0.02 | $51.88 | $51.85 | 4,600 |
| 11:42 AM | $51.88 | Down $ -0.03 | $51.91 | $51.88 | 3,300 |
| 11:41 AM | $51.91 | Down $ -0.02 | $51.94 | $51.91 | 4,400 |
| 11:40 AM | $51.93 | Up $0.00 | $51.94 | $51.93 | 6,200 |
| 11:39 AM | $51.93 | Up $0.02 | $51.93 | $51.91 | 3,600 |
| 11:38 AM | $51.91 | Up $0.03 | $51.93 | $51.89 | 5,300 |
| 11:37 AM | $51.88 | Up $0.00 | $51.89 | $51.88 | 1,500 |
| 11:36 AM | $51.88 | Up $0.00 | $51.90 | $51.88 | 3,100 |
| 11:35 AM | $51.88 | Down $ -0.03 | $51.92 | $51.88 | 3,600 |
| 11:34 AM | $51.91 | Down $ -0.01 | $51.93 | $51.91 | 6,700 |
| 11:33 AM | $51.92 | Up $0.07 | $51.92 | $51.86 | 6,000 |
| 11:32 AM | $51.85 | Down $ -0.02 | $51.87 | $51.85 | 4,700 |
| 11:31 AM | $51.87 | Down $ -0.03 | $51.90 | $51.87 | 2,400 |
| 11:30 AM | $51.90 | Up $0.02 | $51.91 | $51.88 | 4,200 |
| 11:29 AM | $51.88 | Up $0.05 | $51.88 | $51.83 | 4,500 |
| 11:28 AM | $51.83 | Up $0.01 | $51.84 | $51.83 | 3,400 |
| 11:27 AM | $51.82 | Up $0.02 | $51.83 | $51.79 | 4,800 |
| 11:26 AM | $51.80 | Up $0.00 | $51.81 | $51.80 | 2,300 |
| 11:25 AM | $51.80 | Down $ -0.02 | $51.81 | $51.79 | 2,500 |
| 11:24 AM | $51.82 | Up $0.00 | $51.82 | $51.76 | 11,700 |
| 11:23 AM | $51.81 | Down $ -0.06 | $51.86 | $51.81 | 4,500 |
| 11:22 AM | $51.87 | Up $0.00 | $51.89 | $51.86 | 3,200 |
| 11:21 AM | $51.87 | Down $ -0.01 | $51.87 | $51.85 | 5,700 |
| 11:20 AM | $51.88 | Down $ -0.01 | $51.89 | $51.88 | 2,200 |
| 11:19 AM | $51.88 | Up $0.02 | $51.89 | $51.86 | 14,200 |
| 11:18 AM | $51.86 | Up $0.04 | $51.86 | $51.81 | 9,000 |
| 11:17 AM | $51.82 | Up $0.01 | $51.84 | $51.81 | 5,900 |
| 11:16 AM | $51.81 | Down $ -0.02 | $51.83 | $51.80 | 4,100 |
| 11:15 AM | $51.83 | Up $0.01 | $51.84 | $51.81 | 900 |
| 11:14 AM | $51.82 | Up $0.02 | $51.82 | $51.79 | 4,500 |
| 11:13 AM | $51.80 | Down $ -0.01 | $51.81 | $51.80 | 1,500 |
| 11:12 AM | $51.81 | Down $ -0.02 | $51.84 | $51.80 | 4,800 |
| 11:11 AM | $51.83 | Up $0.01 | $51.85 | $51.81 | 6,300 |
| 11:10 AM | $51.82 | Down $ -0.01 | $51.85 | $51.80 | 23,200 |
| 11:09 AM | $51.83 | Down $ -0.01 | $51.85 | $51.82 | 6,800 |
| 11:08 AM | $51.84 | Up $0.04 | $51.85 | $51.78 | 6,400 |
| 11:07 AM | $51.80 | Up $0.01 | $51.80 | $51.78 | 8,300 |
| 11:06 AM | $51.79 | Up $0.02 | $51.80 | $51.76 | 6,300 |
| 11:05 AM | $51.77 | Up $0.02 | $51.77 | $51.74 | 3,400 |
| 11:04 AM | $51.75 | Up $0.05 | $51.77 | $51.71 | 15,600 |
| 11:03 AM | $51.70 | Up $0.00 | $51.71 | $51.67 | 5,100 |
| 11:02 AM | $51.70 | Up $0.00 | $51.72 | $51.67 | 3,200 |
| 11:01 AM | $51.70 | Up $0.00 | $51.73 | $51.70 | 3,500 |
| 11:00 AM | $51.70 | Down $ -0.07 | $51.77 | $51.68 | 8,200 |
| 10:59 AM | $51.77 | Up $0.02 | $51.77 | $51.75 | 5,200 |
| 10:58 AM | $51.75 | Up $0.05 | $51.75 | $51.70 | 6,400 |
| 10:57 AM | $51.70 | Down $ -0.03 | $51.73 | $51.70 | 2,300 |
| 10:56 AM | $51.73 | Up $0.01 | $51.76 | $51.72 | 5,400 |
| 10:55 AM | $51.72 | Down $ -0.02 | $51.74 | $51.70 | 12,100 |
| 10:54 AM | $51.74 | Up $0.06 | $51.74 | $51.68 | 10,600 |
| 10:53 AM | $51.68 | Up $0.01 | $51.69 | $51.66 | 8,000 |
| 10:52 AM | $51.67 | Down $ -0.02 | $51.68 | $51.65 | 4,900 |
| 10:51 AM | $51.69 | Up $0.04 | $51.69 | $51.62 | 5,500 |
| 10:50 AM | $51.65 | Up $0.02 | $51.65 | $51.64 | 1,100 |
| 10:49 AM | $51.63 | Up $0.00 | $51.63 | $51.61 | 2,200 |
| 10:48 AM | $51.63 | Up $0.00 | $51.63 | $51.61 | 1,500 |
| 10:47 AM | $51.63 | Up $0.00 | $51.65 | $51.62 | 3,300 |
| 10:46 AM | $51.63 | Up $0.01 | $51.64 | $51.59 | 7,500 |
| 10:45 AM | $51.62 | Down $ -0.04 | $51.67 | $51.62 | 4,400 |
| 10:44 AM | $51.66 | Up $0.00 | $51.67 | $51.64 | 3,600 |
| 10:43 AM | $51.66 | Down $ -0.03 | $51.70 | $51.66 | 1,800 |
| 10:42 AM | $51.69 | Up $0.04 | $51.70 | $51.63 | 4,200 |
| 10:41 AM | $51.65 | Up $0.00 | $51.66 | $51.63 | 4,500 |
| 10:40 AM | $51.65 | Down $ -0.09 | $51.73 | $51.63 | 8,400 |
| 10:39 AM | $51.74 | Down $ -0.03 | $51.78 | $51.74 | 5,300 |
| 10:38 AM | $51.77 | Up $0.00 | $51.77 | $51.75 | 3,500 |
| 10:37 AM | $51.77 | Down $ -0.04 | $51.83 | $51.77 | 4,600 |
| 10:36 AM | $51.81 | Up $0.00 | $51.83 | $51.79 | 3,800 |
| 10:35 AM | $51.81 | Down $ -0.01 | $51.83 | $51.79 | 9,600 |
| 10:34 AM | $51.82 | Up $0.02 | $51.83 | $51.80 | 3,000 |
| 10:33 AM | $51.80 | Down $ -0.04 | $51.87 | $51.79 | 10,700 |
| 10:32 AM | $51.84 | Up $0.03 | $51.85 | $51.80 | 4,100 |
| 10:31 AM | $51.81 | Up $0.03 | $51.82 | $51.79 | 7,400 |
| 10:30 AM | $51.78 | Down $ -0.07 | $51.83 | $51.78 | 4,300 |
| 10:29 AM | $51.85 | Up $0.04 | $51.85 | $51.78 | 12,400 |
| 10:28 AM | $51.81 | Down $ -0.01 | $51.85 | $51.79 | 9,500 |
| 10:27 AM | $51.82 | Up $0.00 | $51.83 | $51.81 | 4,000 |
| 10:26 AM | $51.82 | Down $ -0.07 | $51.88 | $51.82 | 10,800 |
| 10:25 AM | $51.89 | Down $ -0.03 | $51.93 | $51.86 | 8,700 |
| 10:24 AM | $51.92 | Up $0.07 | $51.92 | $51.86 | 3,900 |
| 10:23 AM | $51.85 | Down $ -0.09 | $51.95 | $51.85 | 3,600 |
| 10:22 AM | $51.94 | Up $0.00 | $51.95 | $51.89 | 8,500 |
| 10:21 AM | $51.94 | Up $0.03 | $51.94 | $51.88 | 15,200 |
| 10:20 AM | $51.91 | Up $0.01 | $51.93 | $51.90 | 11,300 |
| 10:19 AM | $51.90 | Up $0.07 | $51.90 | $51.83 | 15,200 |
| 10:18 AM | $51.83 | Up $0.00 | $51.83 | $51.77 | 5,000 |
| 10:17 AM | $51.83 | Up $0.02 | $51.85 | $51.77 | 9,000 |
| 10:16 AM | $51.81 | Up $0.02 | $51.84 | $51.81 | 5,100 |
| 10:15 AM | $51.79 | Down $ -0.01 | $51.82 | $51.79 | 5,500 |
| 10:14 AM | $51.80 | Up $0.05 | $51.88 | $51.74 | 20,000 |
| 10:13 AM | $51.75 | Up $0.03 | $51.75 | $51.71 | 8,500 |
| 10:12 AM | $51.72 | Up $0.07 | $51.72 | $51.65 | 18,300 |
| 10:11 AM | $51.65 | Up $0.04 | $51.65 | $51.61 | 14,500 |
| 10:10 AM | $51.61 | Up $0.02 | $51.63 | $51.57 | 26,600 |
| 10:09 AM | $51.60 | Up $0.03 | $51.60 | $51.56 | 9,200 |
| 10:08 AM | $51.56 | Up $0.00 | $51.56 | $51.52 | 7,000 |
| 10:07 AM | $51.56 | Up $0.00 | $51.58 | $51.54 | 4,700 |
| 10:06 AM | $51.56 | Down $ -0.03 | $51.59 | $51.50 | 8,100 |
| 10:05 AM | $51.59 | Up $0.09 | $51.61 | $51.49 | 34,900 |
| 10:04 AM | $51.50 | Up $0.04 | $51.51 | $51.45 | 15,000 |
| 10:03 AM | $51.46 | Up $0.01 | $51.47 | $51.40 | 5,500 |
| 10:02 AM | $51.45 | Up $0.05 | $51.48 | $51.37 | 9,800 |
| 10:01 AM | $51.40 | Down $ -0.01 | $51.46 | $51.38 | 21,400 |
| 10:00 AM | $51.41 | Down $ -0.07 | $51.49 | $51.41 | 7,700 |
| 09:59 AM | $51.48 | Up $0.09 | $51.50 | $51.38 | 23,500 |
| 09:58 AM | $51.39 | Up $0.02 | $51.41 | $51.38 | 6,900 |
| 09:57 AM | $51.37 | Up $0.03 | $51.37 | $51.34 | 5,400 |
| 09:56 AM | $51.34 | Down $ -0.03 | $51.37 | $51.34 | 2,500 |
| 09:55 AM | $51.37 | Up $0.00 | $51.43 | $51.37 | 22,600 |
| 09:54 AM | $51.37 | Up $0.02 | $51.39 | $51.33 | 11,300 |
| 09:53 AM | $51.35 | Up $0.01 | $51.39 | $51.33 | 8,700 |
| 09:52 AM | $51.34 | Up $0.00 | $51.36 | $51.32 | 5,000 |
| 09:51 AM | $51.34 | Down $ -0.02 | $51.39 | $51.31 | 9,400 |
| 09:50 AM | $51.36 | Down $ -0.04 | $51.44 | $51.36 | 17,700 |
| 09:49 AM | $51.40 | Up $0.05 | $51.46 | $51.35 | 13,000 |
| 09:48 AM | $51.35 | Down $ -0.03 | $51.39 | $51.32 | 5,000 |
| 09:47 AM | $51.38 | Up $0.01 | $51.42 | $51.36 | 10,300 |
| 09:46 AM | $51.37 | Up $0.08 | $51.39 | $51.29 | 10,700 |
| 09:45 AM | $51.29 | Up $0.00 | $51.33 | $51.28 | 13,600 |
| 09:44 AM | $51.29 | Up $0.03 | $51.29 | $51.26 | 4,400 |
| 09:43 AM | $51.26 | Up $0.01 | $51.28 | $51.22 | 28,700 |
| 09:42 AM | $51.25 | Up $0.09 | $51.26 | $51.16 | 17,500 |
| 09:41 AM | $51.16 | Up $0.04 | $51.19 | $51.10 | 3,900 |
| 09:40 AM | $51.12 | Down $ -0.08 | $51.22 | $51.12 | 7,000 |
| 09:39 AM | $51.20 | Up $0.05 | $51.23 | $51.11 | 10,500 |
| 09:38 AM | $51.15 | Down $ -0.05 | $51.26 | $51.15 | 11,200 |
| 09:37 AM | $51.20 | Up $0.07 | $51.22 | $51.08 | 20,200 |
| 09:36 AM | $51.13 | Up $0.04 | $51.16 | $51.10 | 7,800 |
| 09:35 AM | $51.09 | Up $0.06 | $51.16 | $51.03 | 17,800 |
| 09:34 AM | $51.03 | Up $0.05 | $51.09 | $50.98 | 22,200 |
| 09:33 AM | $50.98 | Down $ -0.09 | $51.12 | $50.95 | 41,000 |
| 09:32 AM | $51.07 | Down $ -0.21 | $51.32 | $51.06 | 11,700 |
| 09:31 AM | $51.28 | Down $ -0.19 | $51.54 | $51.15 | 21,600 |
| 09:30 AM | $51.47 | Down $ -0.03 | $51.56 | $51.05 | 8,713,300 |
| Previous close | $51.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/05/2026 | $51.72 | $51.77 | $51.87 | $51.51 | 3,462,600 |
| 14/05/2026 | $51.50 | $51.32 | $51.73 | $51.00 | 4,947,800 |
| 13/05/2026 | $54.62 | $54.66 | $54.88 | $54.34 | 4,382,600 |
| 12/05/2026 | $54.82 | $54.94 | $55.05 | $54.70 | 5,351,400 |
| 11/05/2026 | $54.66 | $54.79 | $54.91 | $54.62 | 4,190,500 |
| 08/05/2026 | $54.72 | $54.69 | $54.83 | $54.62 | 4,326,500 |
| 07/05/2026 | $54.06 | $54.47 | $54.52 | $53.88 | 3,151,100 |
| 06/05/2026 | $54.48 | $54.28 | $54.58 | $54.16 | 8,261,900 |
| 05/05/2026 | $53.53 | $53.16 | $53.60 | $53.15 | 6,149,000 |
| 04/05/2026 | $52.45 | $52.89 | $52.95 | $52.33 | 10,240,300 |
| 01/05/2026 | $53.20 | $53.62 | $53.74 | $53.13 | 2,977,900 |
| 30/04/2026 | $53.41 | $53.27 | $53.44 | $53.14 | 6,036,500 |
| 29/04/2026 | $52.26 | $52.44 | $52.54 | $52.22 | 7,380,900 |
| 28/04/2026 | $52.80 | $53.12 | $53.20 | $52.72 | 6,079,700 |
| 27/04/2026 | $52.63 | $52.62 | $52.68 | $52.29 | 7,372,500 |
| 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 |
Graphs are not available, please refer to the detailed table