Find a quote
MANULIFE FIN
61.78 Down -0.74 (-1.20 %)
Delayed : 2026/08/08 12:00:00
- Previous close $62.52
- Opening $62.58
- Today High $62.79
- Today Low $61.23
- Price Bid $61.40
- Price Ask $61.40
- 52 Weeks High $63.58
- 52 Weeks Low $41.08
- Size Bid 13
- Size Ask 2
- Volume 5,178,870
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $61.78 | Down $ -0.02 | $61.78 | $61.78 | 3,522,400 |
| 03:59 PM | $61.80 | Down $ -0.02 | $61.83 | $61.79 | 28,300 |
| 03:58 PM | $61.82 | Up $0.00 | $61.82 | $61.81 | 17,400 |
| 03:57 PM | $61.82 | Up $0.04 | $61.82 | $61.78 | 32,400 |
| 03:56 PM | $61.78 | Up $0.02 | $61.78 | $61.75 | 10,500 |
| 03:55 PM | $61.76 | Down $ -0.02 | $61.79 | $61.73 | 21,600 |
| 03:54 PM | $61.78 | Up $0.05 | $61.78 | $61.73 | 11,200 |
| 03:53 PM | $61.73 | Down $ -0.03 | $61.75 | $61.73 | 6,000 |
| 03:52 PM | $61.76 | Up $0.03 | $61.76 | $61.72 | 9,900 |
| 03:51 PM | $61.73 | Down $ -0.01 | $61.76 | $61.73 | 9,300 |
| 03:50 PM | $61.74 | Up $0.04 | $61.74 | $61.70 | 13,300 |
| 03:49 PM | $61.70 | Down $ -0.02 | $61.73 | $61.70 | 6,800 |
| 03:48 PM | $61.72 | Up $0.00 | $61.73 | $61.70 | 6,300 |
| 03:47 PM | $61.72 | Down $0.00 | $61.74 | $61.71 | 4,600 |
| 03:46 PM | $61.72 | Up $0.02 | $61.72 | $61.67 | 5,300 |
| 03:45 PM | $61.70 | Up $0.00 | $61.72 | $61.70 | 5,200 |
| 03:44 PM | $61.70 | Down $ -0.03 | $61.74 | $61.69 | 7,100 |
| 03:43 PM | $61.73 | Up $0.01 | $61.74 | $61.71 | 8,900 |
| 03:42 PM | $61.72 | Up $0.00 | $61.73 | $61.71 | 5,700 |
| 03:41 PM | $61.72 | Down $ -0.08 | $61.80 | $61.72 | 7,700 |
| 03:40 PM | $61.80 | Up $0.02 | $61.81 | $61.79 | 14,200 |
| 03:39 PM | $61.79 | Up $0.00 | $61.79 | $61.78 | 6,700 |
| 03:38 PM | $61.78 | Up $0.01 | $61.80 | $61.76 | 10,400 |
| 03:37 PM | $61.77 | Down $ -0.02 | $61.80 | $61.77 | 4,900 |
| 03:36 PM | $61.79 | Up $0.02 | $61.80 | $61.75 | 3,700 |
| 03:35 PM | $61.77 | Up $0.02 | $61.78 | $61.73 | 3,300 |
| 03:34 PM | $61.75 | Down $ -0.04 | $61.79 | $61.75 | 5,300 |
| 03:33 PM | $61.79 | Down $ -0.03 | $61.81 | $61.76 | 4,600 |
| 03:32 PM | $61.82 | Down $ -0.03 | $61.86 | $61.82 | 4,200 |
| 03:31 PM | $61.85 | Down $ -0.03 | $61.89 | $61.82 | 4,800 |
| 03:30 PM | $61.88 | Up $0.04 | $61.89 | $61.81 | 10,300 |
| 03:29 PM | $61.84 | Up $0.00 | $61.84 | $61.80 | 7,900 |
| 03:28 PM | $61.84 | Down $ -0.01 | $61.84 | $61.83 | 1,900 |
| 03:27 PM | $61.85 | Up $0.01 | $61.85 | $61.83 | 3,000 |
| 03:26 PM | $61.84 | Up $0.02 | $61.84 | $61.83 | 900 |
| 03:25 PM | $61.82 | Down $ -0.01 | $61.82 | $61.80 | 1,500 |
| 03:24 PM | $61.83 | Down $0.00 | $61.84 | $61.81 | 4,900 |
| 03:23 PM | $61.83 | Down $ -0.02 | $61.85 | $61.83 | 1,900 |
| 03:22 PM | $61.85 | Down $ -0.02 | $61.87 | $61.85 | 2,500 |
| 03:21 PM | $61.87 | Down $ -0.03 | $61.89 | $61.87 | 1,500 |
| 03:20 PM | $61.90 | Up $0.02 | $61.91 | $61.89 | 3,400 |
| 03:19 PM | $61.88 | Down $ -0.01 | $61.90 | $61.87 | 2,300 |
| 03:18 PM | $61.89 | Up $0.00 | $61.90 | $61.88 | 2,200 |
| 03:17 PM | $61.89 | Up $0.03 | $61.89 | $61.87 | 2,200 |
| 03:16 PM | $61.86 | Up $0.03 | $61.86 | $61.83 | 3,200 |
| 03:15 PM | $61.83 | Down $ -0.01 | $61.84 | $61.81 | 2,600 |
| 03:14 PM | $61.84 | Down $ -0.01 | $61.86 | $61.84 | 1,700 |
| 03:13 PM | $61.85 | Up $0.00 | $61.86 | $61.84 | 2,100 |
| 03:12 PM | $61.85 | Down $ -0.03 | $61.89 | $61.84 | 4,800 |
| 03:11 PM | $61.88 | Up $0.03 | $61.88 | $61.83 | 3,900 |
| 03:10 PM | $61.85 | Up $0.05 | $61.86 | $61.79 | 8,800 |
| 03:09 PM | $61.80 | Up $0.03 | $61.80 | $61.78 | 2,800 |
| 03:08 PM | $61.77 | Up $0.02 | $61.79 | $61.75 | 2,000 |
| 03:07 PM | $61.75 | Down $ -0.04 | $61.78 | $61.75 | 1,700 |
| 03:06 PM | $61.79 | Up $0.00 | $61.79 | $61.79 | 600 |
| 03:05 PM | $61.79 | Up $0.00 | $61.79 | $61.78 | 1,900 |
| 03:04 PM | $61.79 | Up $0.05 | $61.79 | $61.75 | 2,600 |
| 03:03 PM | $61.74 | Down $ -0.02 | $61.76 | $61.74 | 1,500 |
| 03:02 PM | $61.77 | Down $ -0.02 | $61.77 | $61.76 | 1,200 |
| 03:01 PM | $61.78 | Up $0.02 | $61.79 | $61.75 | 2,700 |
| 03:00 PM | $61.76 | Up $0.00 | $61.78 | $61.76 | 3,500 |
| 02:59 PM | $61.76 | Down $ -0.03 | $61.78 | $61.76 | 1,100 |
| 02:58 PM | $61.79 | Down $ -0.01 | $61.79 | $61.78 | 1,400 |
| 02:57 PM | $61.80 | Up $0.00 | $61.81 | $61.80 | 1,800 |
| 02:56 PM | $61.80 | Up $0.00 | $61.80 | $61.80 | 200 |
| 02:55 PM | $61.80 | Down $ -0.01 | $61.81 | $61.80 | 2,800 |
| 02:54 PM | $61.81 | Up $0.04 | $61.81 | $61.77 | 3,100 |
| 02:53 PM | $61.77 | Down $ -0.01 | $61.78 | $61.77 | 1,500 |
| 02:52 PM | $61.78 | Up $0.00 | $61.79 | $61.78 | 400 |
| 02:51 PM | $61.78 | Up $0.00 | $61.79 | $61.77 | 2,500 |
| 02:50 PM | $61.78 | Up $0.02 | $61.78 | $61.75 | 4,500 |
| 02:49 PM | $61.76 | Up $0.00 | $61.77 | $61.75 | 1,800 |
| 02:48 PM | $61.76 | Up $0.00 | $61.77 | $61.74 | 1,300 |
| 02:47 PM | $61.76 | Up $0.01 | $61.77 | $61.75 | 4,200 |
| 02:46 PM | $61.75 | Down $ -0.01 | $61.78 | $61.75 | 1,600 |
| 02:45 PM | $61.76 | Down $ -0.01 | $61.76 | $61.76 | 300 |
| 02:44 PM | $61.77 | Down $ -0.02 | $61.79 | $61.76 | 3,400 |
| 02:43 PM | $61.79 | Up $0.02 | $61.79 | $61.78 | 700 |
| 02:42 PM | $61.77 | Up $0.00 | $61.77 | $61.77 | 300 |
| 02:41 PM | $61.77 | Down $ -0.03 | $61.80 | $61.77 | 1,100 |
| 02:40 PM | $61.80 | Up $0.04 | $61.80 | $61.77 | 1,600 |
| 02:39 PM | $61.76 | Up $0.07 | $61.76 | $61.70 | 5,300 |
| 02:38 PM | $61.69 | Down $ -0.02 | $61.72 | $61.68 | 3,700 |
| 02:37 PM | $61.71 | Down $ -0.04 | $61.74 | $61.71 | 2,500 |
| 02:36 PM | $61.75 | Down $ -0.09 | $61.84 | $61.75 | 4,400 |
| 02:35 PM | $61.84 | Down $ -0.01 | $61.86 | $61.83 | 1,800 |
| 02:34 PM | $61.85 | Down $ -0.02 | $61.87 | $61.84 | 3,900 |
| 02:33 PM | $61.87 | Down $ -0.01 | $61.89 | $61.87 | 2,400 |
| 02:32 PM | $61.88 | Up $0.01 | $61.88 | $61.88 | 1,300 |
| 02:31 PM | $61.87 | Down $ -0.01 | $61.87 | $61.86 | 800 |
| 02:30 PM | $61.88 | Up $0.00 | $61.88 | $61.86 | 2,900 |
| 02:29 PM | $61.88 | Up $0.00 | $61.89 | $61.88 | 2,000 |
| 02:28 PM | $61.88 | Up $0.00 | $61.89 | $61.87 | 800 |
| 02:27 PM | $61.88 | Up $0.01 | $61.88 | $61.88 | 900 |
| 02:26 PM | $61.87 | Up $0.01 | $61.87 | $61.87 | 1,500 |
| 02:25 PM | $61.86 | Up $0.03 | $61.86 | $61.83 | 2,900 |
| 02:24 PM | $61.83 | Up $0.01 | $61.83 | $61.82 | 1,100 |
| 02:23 PM | $61.82 | Up $0.00 | $61.82 | $61.81 | 500 |
| 02:22 PM | $61.82 | Down $ -0.03 | $61.85 | $61.79 | 4,500 |
| 02:21 PM | $61.85 | Up $0.01 | $61.86 | $61.84 | 900 |
| 02:20 PM | $61.84 | Up $0.01 | $61.84 | $61.83 | 2,300 |
| 02:19 PM | $61.83 | Down $ -0.04 | $61.88 | $61.81 | 4,500 |
| 02:18 PM | $61.87 | Up $0.00 | $61.88 | $61.87 | 400 |
| 02:17 PM | $61.87 | Up $0.00 | $61.90 | $61.87 | 3,700 |
| 02:16 PM | $61.87 | Up $0.03 | $61.88 | $61.84 | 2,200 |
| 02:15 PM | $61.84 | Up $0.03 | $61.84 | $61.79 | 3,300 |
| 02:14 PM | $61.81 | Down $ -0.02 | $61.82 | $61.81 | 1,500 |
| 02:12 PM | $61.83 | Down $ -0.02 | $61.85 | $61.83 | 1,400 |
| 02:12 PM | $61.83 | Up $0.00 | $61.85 | $61.83 | 0 |
| 02:11 PM | $61.84 | Up $0.02 | $61.84 | $61.82 | 1,200 |
| 02:10 PM | $61.82 | Up $0.01 | $61.82 | $61.81 | 1,400 |
| 02:09 PM | $61.81 | Up $0.01 | $61.82 | $61.80 | 3,500 |
| 02:08 PM | $61.81 | Up $0.01 | $61.81 | $61.80 | 500 |
| 02:07 PM | $61.80 | Down $ -0.01 | $61.80 | $61.80 | 600 |
| 02:06 PM | $61.81 | Down $ -0.02 | $61.84 | $61.81 | 1,400 |
| 02:05 PM | $61.83 | Up $0.00 | $61.86 | $61.83 | 4,600 |
| 02:04 PM | $61.83 | Up $0.00 | $61.83 | $61.83 | 600 |
| 02:03 PM | $61.83 | Down $ -0.05 | $61.87 | $61.83 | 1,400 |
| 02:02 PM | $61.88 | Down $ -0.01 | $61.89 | $61.87 | 1,700 |
| 02:01 PM | $61.89 | Down $ -0.04 | $61.93 | $61.89 | 1,900 |
| 02:00 PM | $61.93 | Up $0.00 | $61.95 | $61.93 | 2,000 |
| 01:58 PM | $61.93 | Up $0.00 | $61.95 | $61.93 | 1,900 |
| 01:58 PM | $61.93 | Up $0.00 | $61.95 | $61.93 | 0 |
| 01:57 PM | $61.93 | Up $0.00 | $61.93 | $61.93 | 600 |
| 01:56 PM | $61.93 | Down $ -0.01 | $61.93 | $61.93 | 200 |
| 01:55 PM | $61.94 | Up $0.01 | $61.94 | $61.93 | 300 |
| 01:54 PM | $61.93 | Up $0.00 | $61.95 | $61.92 | 1,600 |
| 01:53 PM | $61.92 | Up $0.00 | $61.92 | $61.90 | 500 |
| 01:52 PM | $61.92 | Up $0.02 | $61.92 | $61.90 | 1,400 |
| 01:51 PM | $61.90 | Up $0.00 | $61.90 | $61.90 | 100 |
| 01:50 PM | $61.90 | Down $ -0.02 | $61.91 | $61.90 | 900 |
| 01:49 PM | $61.92 | Up $0.01 | $61.95 | $61.91 | 3,500 |
| 01:48 PM | $61.92 | Up $0.01 | $61.92 | $61.91 | 500 |
| 01:47 PM | $61.91 | Down $ -0.02 | $61.94 | $61.91 | 2,100 |
| 01:46 PM | $61.93 | Up $0.01 | $61.93 | $61.92 | 700 |
| 01:45 PM | $61.92 | Up $0.04 | $61.94 | $61.89 | 2,900 |
| 01:44 PM | $61.88 | Up $0.01 | $61.89 | $61.88 | 900 |
| 01:43 PM | $61.87 | Down $ -0.02 | $61.89 | $61.87 | 1,700 |
| 01:42 PM | $61.89 | Up $0.01 | $61.89 | $61.89 | 1,000 |
| 01:41 PM | $61.88 | Up $0.00 | $61.89 | $61.88 | 800 |
| 01:40 PM | $61.88 | Up $0.00 | $61.89 | $61.88 | 1,900 |
| 01:39 PM | $61.88 | Up $0.01 | $61.88 | $61.88 | 400 |
| 01:38 PM | $61.88 | Down $ -0.02 | $61.88 | $61.87 | 1,400 |
| 01:37 PM | $61.89 | Up $0.01 | $61.90 | $61.89 | 1,600 |
| 01:36 PM | $61.88 | Up $0.00 | $61.89 | $61.88 | 500 |
| 01:35 PM | $61.88 | Up $0.03 | $61.88 | $61.84 | 3,300 |
| 01:34 PM | $61.86 | Up $0.01 | $61.86 | $61.85 | 600 |
| 01:33 PM | $61.84 | Down $ -0.04 | $61.87 | $61.84 | 1,000 |
| 01:32 PM | $61.88 | Up $0.01 | $61.88 | $61.86 | 2,000 |
| 01:31 PM | $61.87 | Down $ -0.03 | $61.90 | $61.86 | 5,100 |
| 01:30 PM | $61.90 | Down $ -0.01 | $61.92 | $61.90 | 1,500 |
| 01:29 PM | $61.91 | Up $0.00 | $61.91 | $61.89 | 1,500 |
| 01:28 PM | $61.91 | Up $0.04 | $61.91 | $61.86 | 1,800 |
| 01:27 PM | $61.87 | Up $0.01 | $61.87 | $61.84 | 2,700 |
| 01:26 PM | $61.86 | Up $0.01 | $61.86 | $61.85 | 800 |
| 01:25 PM | $61.85 | Up $0.01 | $61.86 | $61.85 | 1,200 |
| 01:24 PM | $61.84 | Down $ -0.01 | $61.86 | $61.84 | 1,700 |
| 01:23 PM | $61.85 | Up $0.00 | $61.86 | $61.85 | 2,300 |
| 01:22 PM | $61.85 | Down $ -0.01 | $61.85 | $61.84 | 700 |
| 01:21 PM | $61.86 | Down $ -0.01 | $61.86 | $61.86 | 500 |
| 01:20 PM | $61.87 | Down $ -0.02 | $61.88 | $61.86 | 600 |
| 01:19 PM | $61.88 | Up $0.00 | $61.89 | $61.87 | 3,500 |
| 01:17 PM | $61.88 | Up $0.03 | $61.88 | $61.87 | 700 |
| 01:17 PM | $61.88 | Up $0.00 | $61.88 | $61.87 | 0 |
| 01:16 PM | $61.85 | Down $ -0.01 | $61.88 | $61.84 | 5,300 |
| 01:15 PM | $61.86 | Down $ -0.09 | $61.92 | $61.86 | 2,300 |
| 01:14 PM | $61.95 | Up $0.05 | $61.97 | $61.91 | 5,200 |
| 01:13 PM | $61.90 | Down $ -0.02 | $61.92 | $61.90 | 1,600 |
| 01:12 PM | $61.92 | Up $0.02 | $61.93 | $61.90 | 2,400 |
| 01:11 PM | $61.90 | Down $ -0.01 | $61.92 | $61.86 | 6,700 |
| 01:10 PM | $61.91 | Up $0.01 | $61.91 | $61.90 | 900 |
| 01:09 PM | $61.90 | Up $0.03 | $61.91 | $61.88 | 11,000 |
| 01:08 PM | $61.87 | Down $ -0.01 | $61.87 | $61.87 | 100 |
| 01:07 PM | $61.88 | Down $ -0.02 | $61.89 | $61.88 | 4,100 |
| 01:06 PM | $61.90 | Down $0.00 | $61.90 | $61.89 | 200 |
| 01:05 PM | $61.90 | Down $ -0.02 | $61.92 | $61.89 | 2,100 |
| 01:04 PM | $61.92 | Down $ -0.01 | $61.95 | $61.92 | 4,200 |
| 01:03 PM | $61.93 | Up $0.02 | $61.93 | $61.92 | 600 |
| 01:02 PM | $61.91 | Up $0.01 | $61.91 | $61.90 | 900 |
| 01:01 PM | $61.90 | Down $ -0.01 | $61.91 | $61.90 | 1,000 |
| 01:00 PM | $61.91 | Up $0.02 | $61.91 | $61.88 | 1,000 |
| 12:59 PM | $61.89 | Up $0.02 | $61.89 | $61.87 | 1,400 |
| 12:58 PM | $61.86 | Up $0.01 | $61.87 | $61.86 | 1,400 |
| 12:57 PM | $61.85 | Up $0.00 | $61.86 | $61.85 | 400 |
| 12:56 PM | $61.85 | Up $0.02 | $61.85 | $61.85 | 900 |
| 12:55 PM | $61.83 | Up $0.03 | $61.83 | $61.82 | 400 |
| 12:54 PM | $61.80 | Up $0.01 | $61.80 | $61.79 | 300 |
| 12:53 PM | $61.79 | Up $0.05 | $61.79 | $61.75 | 3,100 |
| 12:52 PM | $61.74 | Down $ -0.04 | $61.77 | $61.74 | 900 |
| 12:51 PM | $61.78 | Down $ -0.03 | $61.82 | $61.78 | 3,500 |
| 12:50 PM | $61.81 | Up $0.04 | $61.81 | $61.78 | 5,200 |
| 12:48 PM | $61.77 | Down $ -0.01 | $61.79 | $61.76 | 2,200 |
| 12:48 PM | $61.77 | Up $0.00 | $61.79 | $61.76 | 0 |
| 12:47 PM | $61.78 | Up $0.01 | $61.78 | $61.75 | 1,400 |
| 12:46 PM | $61.77 | Up $0.01 | $61.77 | $61.76 | 2,000 |
| 12:45 PM | $61.76 | Down $ -0.04 | $61.81 | $61.75 | 4,400 |
| 12:44 PM | $61.80 | Up $0.00 | $61.82 | $61.80 | 1,300 |
| 12:43 PM | $61.80 | Up $0.01 | $61.80 | $61.80 | 600 |
| 12:42 PM | $61.79 | Up $0.02 | $61.79 | $61.78 | 1,900 |
| 12:41 PM | $61.77 | Down $ -0.02 | $61.80 | $61.77 | 1,900 |
| 12:40 PM | $61.79 | Up $0.04 | $61.81 | $61.76 | 12,000 |
| 12:39 PM | $61.75 | Up $0.02 | $61.75 | $61.73 | 4,100 |
| 12:38 PM | $61.73 | Up $0.05 | $61.73 | $61.65 | 10,800 |
| 12:37 PM | $61.68 | Up $0.04 | $61.68 | $61.65 | 1,400 |
| 12:36 PM | $61.64 | Up $0.01 | $61.64 | $61.63 | 1,000 |
| 12:35 PM | $61.63 | Up $0.00 | $61.63 | $61.61 | 2,700 |
| 12:34 PM | $61.63 | Down $ -0.02 | $61.64 | $61.62 | 1,600 |
| 12:33 PM | $61.65 | Up $0.02 | $61.65 | $61.62 | 2,200 |
| 12:32 PM | $61.63 | Up $0.03 | $61.63 | $61.61 | 1,400 |
| 12:31 PM | $61.60 | Down $ -0.01 | $61.62 | $61.59 | 3,000 |
| 12:30 PM | $61.61 | Down $ -0.02 | $61.63 | $61.61 | 800 |
| 12:29 PM | $61.63 | Down $ -0.01 | $61.63 | $61.63 | 300 |
| 12:28 PM | $61.64 | Up $0.01 | $61.65 | $61.62 | 2,400 |
| 12:27 PM | $61.63 | Down $ -0.01 | $61.65 | $61.63 | 1,100 |
| 12:26 PM | $61.64 | Down $ -0.03 | $61.69 | $61.64 | 2,400 |
| 12:25 PM | $61.67 | Down $0.00 | $61.70 | $61.67 | 4,200 |
| 12:24 PM | $61.68 | Down $ -0.01 | $61.68 | $61.66 | 1,600 |
| 12:23 PM | $61.68 | Up $0.01 | $61.70 | $61.68 | 2,300 |
| 12:22 PM | $61.67 | Up $0.03 | $61.67 | $61.64 | 3,000 |
| 12:21 PM | $61.64 | Down $ -0.02 | $61.65 | $61.63 | 2,600 |
| 12:20 PM | $61.66 | Up $0.02 | $61.68 | $61.63 | 10,600 |
| 12:19 PM | $61.64 | Up $0.00 | $61.65 | $61.62 | 2,800 |
| 12:18 PM | $61.63 | Up $0.02 | $61.65 | $61.63 | 5,200 |
| 12:17 PM | $61.62 | Up $0.02 | $61.62 | $61.59 | 7,100 |
| 12:16 PM | $61.59 | Up $0.01 | $61.59 | $61.59 | 500 |
| 12:15 PM | $61.58 | Up $0.03 | $61.58 | $61.52 | 10,500 |
| 12:14 PM | $61.55 | Up $0.06 | $61.56 | $61.50 | 6,500 |
| 12:13 PM | $61.49 | Down $ -0.01 | $61.50 | $61.48 | 2,600 |
| 12:12 PM | $61.50 | Up $0.08 | $61.50 | $61.42 | 1,700 |
| 12:11 PM | $61.42 | Up $0.04 | $61.42 | $61.37 | 3,400 |
| 12:10 PM | $61.38 | Up $0.04 | $61.38 | $61.35 | 4,000 |
| 12:09 PM | $61.34 | Down $ -0.02 | $61.37 | $61.34 | 3,000 |
| 12:08 PM | $61.36 | Up $0.00 | $61.36 | $61.34 | 1,600 |
| 12:07 PM | $61.36 | Up $0.00 | $61.36 | $61.36 | 300 |
| 12:06 PM | $61.36 | Up $0.00 | $61.36 | $61.33 | 2,400 |
| 12:05 PM | $61.36 | Down $ -0.10 | $61.47 | $61.36 | 5,800 |
| 12:04 PM | $61.46 | Down $ -0.04 | $61.50 | $61.46 | 1,400 |
| 12:03 PM | $61.50 | Down $ -0.02 | $61.54 | $61.47 | 9,400 |
| 12:02 PM | $61.52 | Up $0.04 | $61.52 | $61.48 | 1,800 |
| 12:01 PM | $61.48 | Down $ -0.02 | $61.52 | $61.47 | 3,900 |
| 12:00 PM | $61.50 | Up $0.03 | $61.53 | $61.48 | 3,000 |
| 11:59 AM | $61.47 | Up $0.06 | $61.49 | $61.41 | 3,800 |
| 11:58 AM | $61.41 | Up $0.02 | $61.42 | $61.37 | 4,200 |
| 11:57 AM | $61.39 | Up $0.01 | $61.39 | $61.38 | 900 |
| 11:56 AM | $61.38 | Down $ -0.04 | $61.42 | $61.38 | 4,700 |
| 11:55 AM | $61.42 | Down $ -0.02 | $61.44 | $61.41 | 6,900 |
| 11:54 AM | $61.44 | Up $0.03 | $61.46 | $61.39 | 9,000 |
| 11:53 AM | $61.41 | Up $0.09 | $61.41 | $61.31 | 8,900 |
| 11:52 AM | $61.32 | Down $ -0.08 | $61.39 | $61.32 | 2,200 |
| 11:51 AM | $61.40 | Down $ -0.01 | $61.40 | $61.39 | 2,600 |
| 11:50 AM | $61.41 | Up $0.06 | $61.42 | $61.31 | 2,800 |
| 11:49 AM | $61.35 | Up $0.03 | $61.36 | $61.31 | 2,000 |
| 11:48 AM | $61.32 | Up $0.05 | $61.32 | $61.24 | 7,100 |
| 11:47 AM | $61.27 | Up $0.00 | $61.27 | $61.25 | 1,500 |
| 11:46 AM | $61.27 | Down $ -0.01 | $61.27 | $61.25 | 1,700 |
| 11:45 AM | $61.28 | Up $0.00 | $61.30 | $61.28 | 1,600 |
| 11:44 AM | $61.28 | Down $ -0.01 | $61.28 | $61.27 | 1,100 |
| 11:43 AM | $61.29 | Up $0.03 | $61.29 | $61.26 | 2,200 |
| 11:42 AM | $61.26 | Down $ -0.02 | $61.30 | $61.24 | 5,800 |
| 11:41 AM | $61.28 | Down $ -0.01 | $61.30 | $61.28 | 1,700 |
| 11:40 AM | $61.29 | Down $ -0.02 | $61.32 | $61.28 | 2,500 |
| 11:39 AM | $61.31 | Down $ -0.02 | $61.32 | $61.29 | 2,200 |
| 11:38 AM | $61.33 | Up $0.05 | $61.33 | $61.29 | 2,300 |
| 11:37 AM | $61.28 | Up $0.05 | $61.28 | $61.23 | 1,500 |
| 11:36 AM | $61.23 | Down $ -0.04 | $61.27 | $61.23 | 2,900 |
| 11:35 AM | $61.27 | Down $ -0.01 | $61.29 | $61.26 | 3,600 |
| 11:34 AM | $61.28 | Down $ -0.06 | $61.35 | $61.25 | 10,000 |
| 11:33 AM | $61.34 | Down $ -0.02 | $61.39 | $61.34 | 3,500 |
| 11:32 AM | $61.36 | Up $0.01 | $61.39 | $61.35 | 7,900 |
| 11:31 AM | $61.35 | Up $0.01 | $61.36 | $61.33 | 4,300 |
| 11:30 AM | $61.34 | Down $ -0.05 | $61.38 | $61.34 | 5,500 |
| 11:29 AM | $61.39 | Up $0.05 | $61.39 | $61.34 | 3,700 |
| 11:28 AM | $61.34 | Down $ -0.02 | $61.36 | $61.32 | 2,600 |
| 11:27 AM | $61.36 | Up $0.03 | $61.36 | $61.29 | 12,400 |
| 11:26 AM | $61.33 | Up $0.01 | $61.36 | $61.32 | 4,800 |
| 11:25 AM | $61.32 | Down $ -0.03 | $61.36 | $61.32 | 2,000 |
| 11:24 AM | $61.35 | Up $0.00 | $61.35 | $61.34 | 1,200 |
| 11:23 AM | $61.35 | Up $0.00 | $61.36 | $61.34 | 4,700 |
| 11:22 AM | $61.35 | Down $ -0.01 | $61.36 | $61.35 | 900 |
| 11:21 AM | $61.36 | Up $0.00 | $61.41 | $61.36 | 7,100 |
| 11:20 AM | $61.36 | Up $0.03 | $61.36 | $61.32 | 3,200 |
| 11:19 AM | $61.33 | Down $ -0.04 | $61.37 | $61.31 | 3,000 |
| 11:18 AM | $61.37 | Up $0.01 | $61.39 | $61.35 | 2,200 |
| 11:17 AM | $61.36 | Up $0.03 | $61.38 | $61.32 | 5,300 |
| 11:16 AM | $61.33 | Down $ -0.02 | $61.34 | $61.33 | 400 |
| 11:15 AM | $61.35 | Up $0.00 | $61.38 | $61.30 | 5,100 |
| 11:14 AM | $61.35 | Down $ -0.11 | $61.45 | $61.34 | 8,700 |
| 11:13 AM | $61.46 | Up $0.00 | $61.52 | $61.46 | 5,600 |
| 11:12 AM | $61.46 | Down $ -0.01 | $61.49 | $61.44 | 7,300 |
| 11:11 AM | $61.47 | Up $0.04 | $61.49 | $61.43 | 3,400 |
| 11:10 AM | $61.43 | Down $ -0.09 | $61.51 | $61.42 | 13,600 |
| 11:09 AM | $61.52 | Down $ -0.05 | $61.56 | $61.52 | 5,000 |
| 11:08 AM | $61.57 | Down $ -0.03 | $61.60 | $61.56 | 2,300 |
| 11:07 AM | $61.60 | Up $0.00 | $61.62 | $61.59 | 3,900 |
| 11:06 AM | $61.60 | Down $ -0.04 | $61.63 | $61.60 | 2,300 |
| 11:05 AM | $61.64 | Down $ -0.01 | $61.67 | $61.63 | 3,000 |
| 11:04 AM | $61.65 | Down $ -0.07 | $61.71 | $61.65 | 1,300 |
| 11:03 AM | $61.72 | Down $ -0.07 | $61.78 | $61.72 | 3,800 |
| 11:02 AM | $61.79 | Down $ -0.02 | $61.81 | $61.78 | 1,500 |
| 11:01 AM | $61.81 | Down $ -0.05 | $61.84 | $61.78 | 2,500 |
| 11:00 AM | $61.86 | Up $0.02 | $61.86 | $61.82 | 3,300 |
| 10:59 AM | $61.84 | Up $0.05 | $61.86 | $61.80 | 3,400 |
| 10:58 AM | $61.79 | Up $0.08 | $61.80 | $61.68 | 10,100 |
| 10:57 AM | $61.71 | Down $ -0.02 | $61.73 | $61.70 | 10,300 |
| 10:56 AM | $61.73 | Down $ -0.01 | $61.75 | $61.72 | 12,800 |
| 10:55 AM | $61.74 | Up $0.03 | $61.74 | $61.69 | 1,700 |
| 10:54 AM | $61.70 | Down $ -0.10 | $61.80 | $61.70 | 5,900 |
| 10:53 AM | $61.80 | Up $0.02 | $61.84 | $61.80 | 3,100 |
| 10:52 AM | $61.78 | Up $0.09 | $61.80 | $61.69 | 1,800 |
| 10:51 AM | $61.69 | Up $0.07 | $61.69 | $61.62 | 2,400 |
| 10:50 AM | $61.62 | Down $ -0.10 | $61.70 | $61.61 | 5,700 |
| 10:49 AM | $61.72 | Up $0.04 | $61.73 | $61.68 | 6,400 |
| 10:48 AM | $61.68 | Up $0.08 | $61.68 | $61.58 | 3,500 |
| 10:47 AM | $61.60 | Up $0.01 | $61.60 | $61.57 | 1,400 |
| 10:46 AM | $61.59 | Down $ -0.03 | $61.64 | $61.59 | 3,700 |
| 10:45 AM | $61.62 | Up $0.02 | $61.62 | $61.59 | 4,300 |
| 10:44 AM | $61.60 | Up $0.01 | $61.63 | $61.59 | 8,600 |
| 10:43 AM | $61.59 | Up $0.00 | $61.60 | $61.58 | 1,700 |
| 10:42 AM | $61.59 | Down $ -0.04 | $61.63 | $61.59 | 1,400 |
| 10:41 AM | $61.63 | Up $0.00 | $61.64 | $61.61 | 1,600 |
| 10:40 AM | $61.63 | Down $ -0.01 | $61.64 | $61.62 | 1,300 |
| 10:39 AM | $61.64 | Up $0.09 | $61.64 | $61.55 | 3,900 |
| 10:38 AM | $61.55 | Up $0.01 | $61.57 | $61.54 | 1,500 |
| 10:37 AM | $61.54 | Down $ -0.06 | $61.60 | $61.54 | 2,000 |
| 10:36 AM | $61.60 | Up $0.00 | $61.60 | $61.56 | 8,200 |
| 10:35 AM | $61.60 | Up $0.04 | $61.61 | $61.58 | 1,700 |
| 10:34 AM | $61.56 | Up $0.02 | $61.59 | $61.54 | 7,700 |
| 10:33 AM | $61.54 | Up $0.02 | $61.55 | $61.53 | 2,200 |
| 10:32 AM | $61.52 | Down $ -0.04 | $61.57 | $61.51 | 4,600 |
| 10:31 AM | $61.56 | Down $ -0.04 | $61.60 | $61.55 | 16,200 |
| 10:30 AM | $61.60 | Down $ -0.02 | $61.64 | $61.58 | 8,100 |
| 10:29 AM | $61.62 | Up $0.01 | $61.62 | $61.58 | 4,000 |
| 10:28 AM | $61.61 | Up $0.04 | $61.62 | $61.58 | 2,200 |
| 10:27 AM | $61.57 | Down $ -0.02 | $61.60 | $61.56 | 5,900 |
| 10:26 AM | $61.59 | Up $0.05 | $61.61 | $61.55 | 5,400 |
| 10:25 AM | $61.54 | Down $ -0.03 | $61.56 | $61.54 | 3,800 |
| 10:24 AM | $61.57 | Up $0.03 | $61.58 | $61.54 | 2,800 |
| 10:23 AM | $61.54 | Up $0.01 | $61.55 | $61.51 | 5,100 |
| 10:22 AM | $61.53 | Down $ -0.02 | $61.57 | $61.50 | 9,300 |
| 10:21 AM | $61.56 | Down $ -0.04 | $61.61 | $61.55 | 6,100 |
| 10:20 AM | $61.59 | Down $ -0.06 | $61.64 | $61.59 | 2,600 |
| 10:19 AM | $61.65 | Down $ -0.08 | $61.71 | $61.64 | 4,500 |
| 10:18 AM | $61.73 | Down $ -0.02 | $61.75 | $61.70 | 5,800 |
| 10:17 AM | $61.75 | Down $ -0.07 | $61.82 | $61.75 | 7,000 |
| 10:16 AM | $61.82 | Up $0.01 | $61.85 | $61.80 | 3,100 |
| 10:15 AM | $61.81 | Up $0.09 | $61.82 | $61.73 | 8,500 |
| 10:14 AM | $61.72 | Up $0.01 | $61.74 | $61.72 | 1,400 |
| 10:13 AM | $61.71 | Down $ -0.11 | $61.83 | $61.71 | 13,500 |
| 10:12 AM | $61.82 | Down $ -0.10 | $61.91 | $61.82 | 5,500 |
| 10:11 AM | $61.92 | Up $0.03 | $61.95 | $61.88 | 4,200 |
| 10:10 AM | $61.89 | Down $ -0.05 | $61.92 | $61.89 | 4,500 |
| 10:09 AM | $61.94 | Up $0.00 | $61.96 | $61.92 | 7,000 |
| 10:08 AM | $61.94 | Down $ -0.14 | $62.07 | $61.94 | 7,000 |
| 10:07 AM | $62.08 | Down $ -0.03 | $62.10 | $62.05 | 11,400 |
| 10:06 AM | $62.11 | Up $0.01 | $62.11 | $62.09 | 2,700 |
| 10:05 AM | $62.11 | Up $0.06 | $62.13 | $62.06 | 4,800 |
| 10:04 AM | $62.04 | Down $ -0.01 | $62.11 | $62.04 | 8,200 |
| 10:03 AM | $62.05 | Down $ -0.04 | $62.12 | $62.05 | 4,300 |
| 10:02 AM | $62.09 | Up $0.03 | $62.12 | $62.01 | 8,800 |
| 10:01 AM | $62.06 | Up $0.02 | $62.07 | $62.01 | 5,700 |
| 10:00 AM | $62.04 | Up $0.02 | $62.09 | $62.01 | 5,300 |
| 09:59 AM | $62.02 | Down $0.00 | $62.02 | $61.99 | 3,000 |
| 09:58 AM | $62.03 | Up $0.09 | $62.03 | $61.95 | 5,300 |
| 09:57 AM | $61.93 | Down $ -0.01 | $61.96 | $61.93 | 6,300 |
| 09:56 AM | $61.94 | Up $0.00 | $61.94 | $61.92 | 3,300 |
| 09:55 AM | $61.94 | Down $ -0.03 | $62.02 | $61.92 | 9,300 |
| 09:54 AM | $61.97 | Up $0.01 | $62.00 | $61.96 | 7,700 |
| 09:53 AM | $61.96 | Down $ -0.12 | $62.08 | $61.96 | 8,700 |
| 09:52 AM | $62.08 | Down $ -0.05 | $62.14 | $62.04 | 5,500 |
| 09:51 AM | $62.13 | Up $0.02 | $62.14 | $62.09 | 10,600 |
| 09:50 AM | $62.11 | Up $0.03 | $62.16 | $62.06 | 6,300 |
| 09:49 AM | $62.08 | Up $0.06 | $62.09 | $62.02 | 5,900 |
| 09:48 AM | $62.02 | Down $ -0.11 | $62.11 | $62.02 | 27,500 |
| 09:47 AM | $62.13 | Down $ -0.09 | $62.23 | $62.13 | 13,100 |
| 09:46 AM | $62.22 | Down $ -0.03 | $62.24 | $62.22 | 1,100 |
| 09:45 AM | $62.25 | Down $ -0.09 | $62.33 | $62.20 | 13,200 |
| 09:44 AM | $62.34 | Down $ -0.09 | $62.44 | $62.25 | 21,300 |
| 09:43 AM | $62.43 | Up $0.00 | $62.44 | $62.37 | 6,500 |
| 09:42 AM | $62.43 | Up $0.08 | $62.45 | $62.35 | 11,000 |
| 09:41 AM | $62.35 | Down $ -0.02 | $62.45 | $62.35 | 5,100 |
| 09:40 AM | $62.37 | Down $ -0.07 | $62.42 | $62.30 | 12,200 |
| 09:39 AM | $62.44 | Up $0.10 | $62.45 | $62.36 | 4,200 |
| 09:38 AM | $62.34 | Down $ -0.12 | $62.48 | $62.32 | 8,800 |
| 09:37 AM | $62.46 | Down $ -0.03 | $62.49 | $62.42 | 3,000 |
| 09:36 AM | $62.49 | Down $ -0.17 | $62.68 | $62.46 | 9,900 |
| 09:35 AM | $62.66 | Down $ -0.03 | $62.72 | $62.63 | 5,800 |
| 09:34 AM | $62.69 | Up $0.06 | $62.76 | $62.57 | 7,900 |
| 09:33 AM | $62.63 | Up $0.08 | $62.73 | $62.57 | 10,200 |
| 09:32 AM | $62.56 | Up $0.06 | $62.66 | $62.43 | 13,800 |
| 09:31 AM | $62.49 | Up $0.03 | $62.59 | $62.40 | 9,000 |
| 09:30 AM | $62.46 | Down $ -0.06 | $62.79 | $62.46 | 37,600 |
| Previous close | $62.52 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/08/2026 | $61.78 | $61.48 | $61.97 | $61.33 | 4,305,900 |
| 06/08/2026 | $62.52 | $62.39 | $62.95 | $62.31 | 3,618,900 |
| 05/08/2026 | $62.44 | $62.12 | $62.45 | $61.89 | 8,778,800 |
| 04/08/2026 | $62.98 | $62.85 | $63.02 | $62.62 | 7,009,100 |
| 31/07/2026 | $62.26 | $62.90 | $62.97 | $62.25 | 3,110,900 |
| 30/07/2026 | $62.40 | $62.14 | $62.48 | $62.05 | 3,614,900 |
| 29/07/2026 | $61.75 | $61.93 | $62.51 | $61.61 | 6,472,500 |
| 28/07/2026 | $62.95 | $62.70 | $63.01 | $62.64 | 6,861,500 |
| 27/07/2026 | $62.19 | $61.82 | $62.22 | $61.62 | 3,629,100 |
| 24/07/2026 | $61.56 | $61.31 | $61.63 | $61.10 | 2,725,200 |
| 23/07/2026 | $60.69 | $60.21 | $60.69 | $60.06 | 2,613,400 |
| 22/07/2026 | $60.67 | $60.77 | $60.85 | $60.45 | 1,255,100 |
| 21/07/2026 | $60.41 | $60.22 | $60.50 | $60.07 | 2,317,500 |
| 20/07/2026 | $59.76 | $60.18 | $60.25 | $59.73 | 1,516,000 |
| 17/07/2026 | $60.74 | $60.84 | $61.01 | $60.58 | 3,629,900 |
| 16/07/2026 | $60.86 | $60.68 | $60.88 | $60.39 | 2,962,900 |
| 15/07/2026 | $60.49 | $60.08 | $60.62 | $60.00 | 1,998,400 |
| 14/07/2026 | $58.67 | $58.75 | $58.82 | $58.52 | 1,132,600 |
| 13/07/2026 | $58.49 | $58.34 | $58.62 | $58.23 | 2,145,000 |
| 10/07/2026 | $58.52 | $58.75 | $58.80 | $58.44 | 1,004,600 |
| 09/07/2026 | $58.75 | $58.98 | $59.10 | $58.75 | 3,015,600 |
| 08/07/2026 | $58.26 | $58.10 | $58.30 | $57.95 | 2,269,100 |
| 07/07/2026 | $58.80 | $58.61 | $58.89 | $58.61 | 3,843,500 |
| 06/07/2026 | $58.81 | $58.78 | $58.91 | $58.35 | 4,626,500 |
| 03/07/2026 | $58.83 | $58.69 | $58.83 | $58.60 | 843,400 |
| 02/07/2026 | $58.41 | $57.85 | $58.44 | $57.74 | 9,583,300 |
| 30/06/2026 | $57.52 | $57.38 | $57.57 | $57.08 | 3,199,800 |
| 29/06/2026 | $57.81 | $57.56 | $57.81 | $57.34 | 6,957,600 |
| 26/06/2026 | $57.19 | $57.41 | $57.44 | $56.87 | 6,597,000 |
| 25/06/2026 | $57.04 | $57.45 | $57.52 | $57.02 | 4,396,300 |
Graphs are not available, please refer to the detailed table