Find a quote
METHANEX CORP
46.48 Down -1.47 (-3.16 %)
Delayed : 2025/06/24 17:40:00
- Previous close $47.95
- Opening $47.62
- Today High $48.08
- Today Low $46.07
- Price Bid $46.33
- Price Ask $46.33
- 52 Weeks High $78.18
- 52 Weeks Low $36.10
- Size Bid 1
- Size Ask 4
- Volume 490,395
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $46.48 | Up $0.04 | $46.48 | $46.48 | 19,100 |
| 03:59 PM | $46.44 | Down $ -0.04 | $46.49 | $46.44 | 5,100 |
| 03:58 PM | $46.48 | Down $0.00 | $46.48 | $46.45 | 7,400 |
| 03:57 PM | $46.48 | Down $ -0.01 | $46.51 | $46.48 | 7,000 |
| 03:56 PM | $46.49 | Down $ -0.05 | $46.53 | $46.48 | 8,100 |
| 03:55 PM | $46.54 | Down $ -0.06 | $46.60 | $46.54 | 6,200 |
| 03:54 PM | $46.60 | Up $0.01 | $46.63 | $46.58 | 2,500 |
| 03:53 PM | $46.59 | Down $ -0.07 | $46.67 | $46.59 | 4,800 |
| 03:52 PM | $46.66 | Up $0.05 | $46.66 | $46.60 | 2,500 |
| 03:51 PM | $46.61 | Down $ -0.02 | $46.63 | $46.59 | 2,000 |
| 03:50 PM | $46.63 | Up $0.08 | $46.67 | $46.59 | 3,700 |
| 03:49 PM | $46.55 | Down $ -0.03 | $46.57 | $46.55 | 1,900 |
| 03:48 PM | $46.58 | Up $0.05 | $46.58 | $46.53 | 1,400 |
| 03:47 PM | $46.53 | Down $ -0.02 | $46.56 | $46.53 | 1,100 |
| 03:46 PM | $46.55 | Up $0.08 | $46.55 | $46.45 | 5,100 |
| 03:45 PM | $46.47 | Down $ -0.12 | $46.58 | $46.47 | 3,600 |
| 03:44 PM | $46.59 | Up $0.00 | $46.59 | $46.57 | 300 |
| 03:43 PM | $46.59 | Up $0.01 | $46.59 | $46.56 | 1,200 |
| 03:42 PM | $46.58 | Up $0.07 | $46.58 | $46.50 | 1,000 |
| 03:41 PM | $46.51 | Down $ -0.01 | $46.55 | $46.51 | 400 |
| 03:40 PM | $46.52 | Down $ -0.06 | $46.58 | $46.52 | 2,400 |
| 03:39 PM | $46.58 | Up $0.05 | $46.58 | $46.56 | 1,200 |
| 03:38 PM | $46.53 | Up $0.01 | $46.53 | $46.49 | 1,100 |
| 03:37 PM | $46.52 | Down $ -0.01 | $46.58 | $46.52 | 2,400 |
| 03:36 PM | $46.53 | Up $0.03 | $46.56 | $46.51 | 1,200 |
| 03:35 PM | $46.50 | Up $0.04 | $46.52 | $46.48 | 2,200 |
| 03:34 PM | $46.46 | Up $0.03 | $46.46 | $46.43 | 1,000 |
| 03:33 PM | $46.43 | Down $ -0.02 | $46.47 | $46.43 | 2,100 |
| 03:32 PM | $46.45 | Down $ -0.01 | $46.49 | $46.41 | 8,200 |
| 03:31 PM | $46.46 | Down $ -0.01 | $46.46 | $46.44 | 600 |
| 03:30 PM | $46.47 | Down $ -0.07 | $46.53 | $46.45 | 1,900 |
| 03:29 PM | $46.54 | Up $0.01 | $46.57 | $46.54 | 1,600 |
| 03:28 PM | $46.53 | Up $0.02 | $46.53 | $46.53 | 300 |
| 03:27 PM | $46.51 | Up $0.02 | $46.51 | $46.51 | 200 |
| 03:26 PM | $46.49 | Down $ -0.02 | $46.51 | $46.49 | 400 |
| 03:25 PM | $46.51 | Up $0.01 | $46.51 | $46.49 | 1,200 |
| 03:24 PM | $46.50 | Down $ -0.10 | $46.57 | $46.50 | 1,500 |
| 03:23 PM | $46.60 | Up $0.01 | $46.63 | $46.60 | 900 |
| 03:22 PM | $46.59 | Down $ -0.01 | $46.59 | $46.59 | 100 |
| 03:21 PM | $46.60 | Up $0.08 | $46.60 | $46.56 | 1,000 |
| 03:20 PM | $46.52 | Down $ -0.07 | $46.57 | $46.52 | 1,900 |
| 03:19 PM | $46.59 | Down $ -0.04 | $46.62 | $46.59 | 600 |
| 03:18 PM | $46.63 | Down $ -0.03 | $46.66 | $46.63 | 700 |
| 03:17 PM | $46.66 | Up $0.05 | $46.71 | $46.62 | 2,300 |
| 03:16 PM | $46.61 | Up $0.00 | $46.61 | $46.61 | 100 |
| 03:15 PM | $46.61 | Up $0.01 | $46.61 | $46.51 | 1,700 |
| 03:14 PM | $46.60 | Up $0.06 | $46.60 | $46.53 | 4,900 |
| 03:13 PM | $46.54 | Down $ -0.06 | $46.59 | $46.47 | 2,200 |
| 03:12 PM | $46.60 | Down $ -0.02 | $46.62 | $46.60 | 800 |
| 03:11 PM | $46.62 | Down $ -0.06 | $46.70 | $46.62 | 1,400 |
| 03:10 PM | $46.68 | Down $ -0.05 | $46.72 | $46.68 | 2,400 |
| 03:07 PM | $46.73 | Up $0.02 | $46.73 | $46.70 | 900 |
| 03:07 PM | $46.73 | Up $0.00 | $46.73 | $46.70 | 0 |
| 03:07 PM | $46.73 | Up $0.00 | $46.73 | $46.70 | 0 |
| 03:06 PM | $46.71 | Down $ -0.09 | $46.85 | $46.71 | 1,700 |
| 03:05 PM | $46.80 | Down $ -0.02 | $47.00 | $46.80 | 5,300 |
| 03:03 PM | $46.82 | Up $0.02 | $46.82 | $46.80 | 400 |
| 03:03 PM | $46.82 | Up $0.00 | $46.82 | $46.80 | 0 |
| 03:02 PM | $46.80 | Up $0.00 | $46.83 | $46.80 | 1,700 |
| 03:00 PM | $46.80 | Up $0.00 | $46.81 | $46.80 | 900 |
| 03:00 PM | $46.80 | Up $0.00 | $46.81 | $46.80 | 0 |
| 02:59 PM | $46.80 | Up $0.02 | $46.80 | $46.78 | 500 |
| 02:58 PM | $46.78 | Up $0.03 | $46.78 | $46.77 | 300 |
| 02:56 PM | $46.75 | Down $ -0.05 | $46.75 | $46.75 | 500 |
| 02:56 PM | $46.75 | Up $0.00 | $46.75 | $46.75 | 0 |
| 02:54 PM | $46.80 | Up $0.02 | $46.80 | $46.78 | 900 |
| 02:54 PM | $46.80 | Up $0.00 | $46.80 | $46.78 | 0 |
| 02:51 PM | $46.78 | Up $0.07 | $46.78 | $46.74 | 1,600 |
| 02:51 PM | $46.78 | Up $0.00 | $46.78 | $46.74 | 0 |
| 02:51 PM | $46.78 | Up $0.00 | $46.78 | $46.74 | 0 |
| 02:50 PM | $46.71 | Up $0.01 | $46.71 | $46.71 | 100 |
| 02:48 PM | $46.70 | Down $ -0.04 | $46.71 | $46.61 | 2,300 |
| 02:48 PM | $46.70 | Up $0.00 | $46.71 | $46.61 | 0 |
| 02:47 PM | $46.74 | Up $0.00 | $46.74 | $46.72 | 900 |
| 02:46 PM | $46.74 | Down $ -0.01 | $46.77 | $46.73 | 1,200 |
| 02:45 PM | $46.75 | Down $ -0.02 | $46.75 | $46.74 | 600 |
| 02:44 PM | $46.77 | Up $0.03 | $46.77 | $46.77 | 100 |
| 02:41 PM | $46.74 | Up $0.06 | $46.74 | $46.70 | 700 |
| 02:41 PM | $46.74 | Up $0.00 | $46.74 | $46.70 | 0 |
| 02:41 PM | $46.74 | Up $0.00 | $46.74 | $46.70 | 0 |
| 02:40 PM | $46.68 | Up $0.00 | $46.69 | $46.68 | 400 |
| 02:39 PM | $46.68 | Down $ -0.04 | $46.71 | $46.68 | 800 |
| 02:38 PM | $46.72 | Down $ -0.01 | $46.78 | $46.72 | 1,700 |
| 02:37 PM | $46.73 | Up $0.03 | $46.73 | $46.73 | 100 |
| 02:36 PM | $46.70 | Down $ -0.10 | $46.81 | $46.70 | 2,000 |
| 02:35 PM | $46.80 | Down $ -0.06 | $46.84 | $46.80 | 1,000 |
| 02:32 PM | $46.86 | Up $0.01 | $46.86 | $46.86 | 400 |
| 02:32 PM | $46.86 | Up $0.00 | $46.86 | $46.86 | 0 |
| 02:32 PM | $46.86 | Up $0.00 | $46.86 | $46.86 | 0 |
| 02:31 PM | $46.85 | Up $0.01 | $46.86 | $46.85 | 500 |
| 02:30 PM | $46.84 | Down $ -0.01 | $46.86 | $46.84 | 300 |
| 02:29 PM | $46.85 | Up $0.05 | $46.85 | $46.85 | 100 |
| 02:28 PM | $46.80 | Down $ -0.05 | $46.84 | $46.79 | 1,100 |
| 02:27 PM | $46.85 | Up $0.05 | $46.85 | $46.80 | 2,600 |
| 02:26 PM | $46.80 | Down $ -0.03 | $46.83 | $46.79 | 1,700 |
| 02:25 PM | $46.83 | Down $ -0.06 | $46.87 | $46.83 | 900 |
| 02:24 PM | $46.89 | Up $0.01 | $46.89 | $46.89 | 100 |
| 02:23 PM | $46.88 | Up $0.02 | $46.88 | $46.87 | 200 |
| 02:22 PM | $46.86 | Down $ -0.01 | $46.87 | $46.86 | 200 |
| 02:21 PM | $46.87 | Up $0.02 | $46.88 | $46.80 | 1,700 |
| 02:20 PM | $46.85 | Up $0.05 | $46.85 | $46.85 | 100 |
| 02:19 PM | $46.80 | Up $0.00 | $46.83 | $46.79 | 1,900 |
| 02:18 PM | $46.80 | Down $ -0.05 | $46.81 | $46.79 | 1,500 |
| 02:17 PM | $46.85 | Down $ -0.02 | $46.85 | $46.85 | 100 |
| 02:16 PM | $46.87 | Down $ -0.02 | $46.87 | $46.87 | 100 |
| 02:15 PM | $46.89 | Up $0.01 | $46.89 | $46.88 | 300 |
| 02:14 PM | $46.88 | Down $ -0.05 | $46.92 | $46.88 | 700 |
| 02:10 PM | $46.93 | Down $ -0.05 | $46.97 | $46.93 | 800 |
| 02:10 PM | $46.93 | Up $0.00 | $46.97 | $46.93 | 0 |
| 02:10 PM | $46.93 | Up $0.00 | $46.97 | $46.93 | 0 |
| 02:10 PM | $46.93 | Up $0.00 | $46.97 | $46.93 | 0 |
| 02:09 PM | $46.98 | Down $ -0.05 | $46.98 | $46.98 | 200 |
| 02:07 PM | $47.03 | Down $ -0.05 | $47.07 | $47.03 | 800 |
| 02:07 PM | $47.03 | Up $0.00 | $47.07 | $47.03 | 0 |
| 02:06 PM | $47.08 | Down $ -0.03 | $47.13 | $47.08 | 1,100 |
| 02:05 PM | $47.11 | Up $0.00 | $47.11 | $47.10 | 400 |
| 02:03 PM | $47.11 | Up $0.16 | $47.11 | $46.99 | 2,200 |
| 02:03 PM | $47.11 | Up $0.00 | $47.11 | $46.99 | 0 |
| 02:02 PM | $46.95 | Down $ -0.01 | $46.98 | $46.95 | 1,000 |
| 02:01 PM | $46.96 | Down $ -0.04 | $47.01 | $46.96 | 2,800 |
| 02:00 PM | $47.00 | Up $0.09 | $47.00 | $46.91 | 1,200 |
| 01:59 PM | $46.91 | Up $0.11 | $46.92 | $46.82 | 3,100 |
| 01:57 PM | $46.80 | Down $ -0.01 | $46.83 | $46.80 | 800 |
| 01:57 PM | $46.80 | Up $0.00 | $46.83 | $46.80 | 0 |
| 01:56 PM | $46.81 | Up $0.00 | $46.81 | $46.81 | 700 |
| 01:55 PM | $46.81 | Down $ -0.01 | $46.83 | $46.81 | 600 |
| 01:54 PM | $46.82 | Up $0.02 | $46.83 | $46.81 | 1,900 |
| 01:53 PM | $46.80 | Down $ -0.01 | $46.80 | $46.80 | 300 |
| 01:52 PM | $46.81 | Down $ -0.05 | $46.85 | $46.80 | 1,900 |
| 01:51 PM | $46.87 | Up $0.01 | $46.87 | $46.87 | 400 |
| 01:50 PM | $46.86 | Down $ -0.01 | $46.86 | $46.86 | 1,200 |
| 01:49 PM | $46.87 | Down $ -0.02 | $46.89 | $46.87 | 300 |
| 01:48 PM | $46.89 | Up $0.00 | $46.90 | $46.87 | 1,800 |
| 01:47 PM | $46.89 | Down $ -0.02 | $46.89 | $46.89 | 100 |
| 01:46 PM | $46.91 | Up $0.05 | $46.91 | $46.88 | 1,100 |
| 01:45 PM | $46.86 | Down $ -0.02 | $46.88 | $46.86 | 300 |
| 01:43 PM | $46.88 | Down $ -0.03 | $46.89 | $46.88 | 300 |
| 01:43 PM | $46.88 | Up $0.00 | $46.89 | $46.88 | 0 |
| 01:42 PM | $46.91 | Up $0.00 | $46.93 | $46.90 | 1,500 |
| 01:41 PM | $46.91 | Up $0.04 | $46.91 | $46.88 | 300 |
| 01:39 PM | $46.87 | Up $0.04 | $46.87 | $46.82 | 700 |
| 01:39 PM | $46.87 | Up $0.00 | $46.87 | $46.82 | 0 |
| 01:38 PM | $46.83 | Up $0.02 | $46.86 | $46.83 | 700 |
| 01:37 PM | $46.81 | Down $ -0.02 | $46.83 | $46.81 | 500 |
| 01:36 PM | $46.83 | Down $ -0.04 | $46.85 | $46.83 | 500 |
| 01:35 PM | $46.87 | Down $ -0.05 | $46.90 | $46.87 | 800 |
| 01:33 PM | $46.92 | Up $0.07 | $46.92 | $46.91 | 400 |
| 01:33 PM | $46.92 | Up $0.00 | $46.92 | $46.91 | 0 |
| 01:32 PM | $46.84 | Up $0.04 | $46.84 | $46.80 | 1,900 |
| 01:31 PM | $46.80 | Down $ -0.02 | $46.81 | $46.80 | 600 |
| 01:30 PM | $46.82 | Down $ -0.02 | $46.82 | $46.81 | 500 |
| 01:29 PM | $46.84 | Down $ -0.04 | $46.88 | $46.84 | 1,900 |
| 01:28 PM | $46.88 | Down $ -0.02 | $46.89 | $46.88 | 600 |
| 01:27 PM | $46.90 | Up $0.01 | $46.90 | $46.90 | 100 |
| 01:26 PM | $46.89 | Down $ -0.07 | $46.96 | $46.89 | 600 |
| 01:25 PM | $46.96 | Up $0.13 | $46.96 | $46.84 | 1,200 |
| 01:21 PM | $46.83 | Up $0.02 | $46.85 | $46.77 | 1,500 |
| 01:21 PM | $46.83 | Up $0.00 | $46.85 | $46.77 | 0 |
| 01:21 PM | $46.83 | Up $0.00 | $46.85 | $46.77 | 0 |
| 01:21 PM | $46.83 | Up $0.00 | $46.85 | $46.77 | 0 |
| 01:20 PM | $46.81 | Up $0.00 | $46.86 | $46.81 | 1,200 |
| 01:19 PM | $46.81 | Down $ -0.04 | $46.84 | $46.81 | 800 |
| 01:17 PM | $46.85 | Up $0.01 | $46.87 | $46.85 | 200 |
| 01:17 PM | $46.85 | Up $0.00 | $46.87 | $46.85 | 0 |
| 01:16 PM | $46.84 | Up $0.01 | $46.86 | $46.79 | 2,100 |
| 01:15 PM | $46.83 | Up $0.00 | $46.84 | $46.82 | 600 |
| 01:14 PM | $46.83 | Down $ -0.03 | $46.88 | $46.80 | 2,900 |
| 01:13 PM | $46.86 | Up $0.01 | $46.87 | $46.86 | 300 |
| 01:11 PM | $46.85 | Down $ -0.11 | $46.97 | $46.85 | 1,200 |
| 01:11 PM | $46.85 | Up $0.00 | $46.97 | $46.85 | 0 |
| 01:10 PM | $46.96 | Up $0.00 | $46.96 | $46.96 | 100 |
| 01:08 PM | $46.96 | Up $0.07 | $46.96 | $46.94 | 500 |
| 01:08 PM | $46.96 | Up $0.00 | $46.96 | $46.94 | 0 |
| 01:07 PM | $46.89 | Up $0.00 | $46.89 | $46.88 | 300 |
| 01:06 PM | $46.89 | Up $0.03 | $46.90 | $46.89 | 600 |
| 01:05 PM | $46.86 | Down $ -0.07 | $46.90 | $46.86 | 1,300 |
| 01:04 PM | $46.93 | Up $0.05 | $46.93 | $46.87 | 800 |
| 01:03 PM | $46.88 | Down $ -0.02 | $46.90 | $46.88 | 400 |
| 01:02 PM | $46.90 | Down $ -0.01 | $46.90 | $46.89 | 200 |
| 01:01 PM | $46.91 | Up $0.03 | $46.91 | $46.91 | 100 |
| 01:00 PM | $46.88 | Down $ -0.05 | $46.92 | $46.88 | 700 |
| 12:59 PM | $46.93 | Up $0.03 | $46.94 | $46.93 | 500 |
| 12:57 PM | $46.90 | Up $0.03 | $46.90 | $46.81 | 1,000 |
| 12:57 PM | $46.90 | Up $0.00 | $46.90 | $46.81 | 0 |
| 12:56 PM | $46.87 | Down $ -0.04 | $46.91 | $46.87 | 1,000 |
| 12:55 PM | $46.91 | Down $ -0.04 | $46.94 | $46.91 | 300 |
| 12:53 PM | $46.95 | Up $0.04 | $46.96 | $46.92 | 700 |
| 12:53 PM | $46.95 | Up $0.00 | $46.96 | $46.92 | 0 |
| 12:52 PM | $46.91 | Up $0.05 | $46.91 | $46.89 | 300 |
| 12:51 PM | $46.86 | Up $0.03 | $46.89 | $46.85 | 900 |
| 12:50 PM | $46.82 | Down $ -0.06 | $46.86 | $46.82 | 3,600 |
| 12:49 PM | $46.88 | Down $ -0.06 | $46.93 | $46.88 | 1,800 |
| 12:48 PM | $46.94 | Up $0.01 | $46.94 | $46.94 | 400 |
| 12:46 PM | $46.93 | Up $0.00 | $46.94 | $46.93 | 500 |
| 12:46 PM | $46.93 | Up $0.00 | $46.94 | $46.93 | 0 |
| 12:45 PM | $46.93 | Down $ -0.03 | $46.97 | $46.93 | 400 |
| 12:44 PM | $46.96 | Up $0.05 | $46.96 | $46.95 | 400 |
| 12:43 PM | $46.91 | Down $ -0.02 | $46.97 | $46.91 | 200 |
| 12:42 PM | $46.93 | Up $0.03 | $46.95 | $46.93 | 800 |
| 12:41 PM | $46.90 | Down $ -0.02 | $46.92 | $46.89 | 800 |
| 12:40 PM | $46.92 | Down $ -0.05 | $46.97 | $46.92 | 700 |
| 12:39 PM | $46.97 | Up $0.04 | $46.97 | $46.90 | 1,100 |
| 12:38 PM | $46.93 | Up $0.02 | $46.93 | $46.93 | 100 |
| 12:37 PM | $46.91 | Down $ -0.05 | $46.95 | $46.91 | 900 |
| 12:36 PM | $46.96 | Up $0.06 | $46.96 | $46.95 | 800 |
| 12:34 PM | $46.90 | Down $ -0.04 | $46.96 | $46.90 | 1,100 |
| 12:34 PM | $46.90 | Up $0.00 | $46.96 | $46.90 | 0 |
| 12:33 PM | $46.94 | Down $ -0.02 | $46.98 | $46.94 | 300 |
| 12:32 PM | $46.96 | Up $0.02 | $46.99 | $46.96 | 1,200 |
| 12:31 PM | $46.94 | Down $ -0.01 | $46.94 | $46.94 | 300 |
| 12:30 PM | $46.95 | Down $ -0.05 | $46.99 | $46.95 | 900 |
| 12:29 PM | $47.00 | Up $0.00 | $47.00 | $46.98 | 600 |
| 12:28 PM | $47.00 | Up $0.02 | $47.00 | $47.00 | 200 |
| 12:27 PM | $46.98 | Down $ -0.01 | $46.98 | $46.98 | 300 |
| 12:26 PM | $46.99 | Up $0.02 | $47.02 | $46.99 | 1,300 |
| 12:25 PM | $46.97 | Down $ -0.03 | $46.98 | $46.97 | 300 |
| 12:24 PM | $47.00 | Down $ -0.04 | $47.02 | $47.00 | 600 |
| 12:23 PM | $47.04 | Down $ -0.11 | $47.11 | $47.04 | 1,500 |
| 12:22 PM | $47.15 | Up $0.01 | $47.15 | $47.15 | 700 |
| 12:21 PM | $47.14 | Up $0.01 | $47.23 | $47.14 | 2,400 |
| 12:20 PM | $47.13 | Down $ -0.04 | $47.14 | $47.13 | 500 |
| 12:19 PM | $47.17 | Up $0.01 | $47.17 | $47.15 | 500 |
| 12:18 PM | $47.16 | Up $0.04 | $47.19 | $47.08 | 3,600 |
| 12:17 PM | $47.12 | Up $0.06 | $47.12 | $47.12 | 300 |
| 12:16 PM | $47.06 | Up $0.03 | $47.09 | $47.03 | 1,600 |
| 12:15 PM | $47.03 | Up $0.06 | $47.04 | $47.03 | 1,200 |
| 12:14 PM | $46.97 | Down $ -0.01 | $46.98 | $46.97 | 500 |
| 12:13 PM | $46.98 | Up $0.00 | $47.02 | $46.98 | 2,200 |
| 12:11 PM | $46.98 | Up $0.04 | $46.98 | $46.98 | 100 |
| 12:11 PM | $46.98 | Up $0.00 | $46.98 | $46.98 | 0 |
| 12:10 PM | $46.94 | Up $0.05 | $46.98 | $46.94 | 1,500 |
| 12:09 PM | $46.89 | Up $0.14 | $46.89 | $46.77 | 1,500 |
| 12:08 PM | $46.75 | Down $ -0.06 | $46.81 | $46.75 | 600 |
| 12:07 PM | $46.81 | Up $0.08 | $46.81 | $46.79 | 500 |
| 12:06 PM | $46.73 | Down $ -0.05 | $46.75 | $46.73 | 600 |
| 12:05 PM | $46.78 | Up $0.11 | $46.78 | $46.64 | 1,600 |
| 12:04 PM | $46.67 | Down $ -0.11 | $46.70 | $46.67 | 200 |
| 12:03 PM | $46.78 | Up $0.04 | $46.78 | $46.72 | 400 |
| 12:02 PM | $46.74 | Down $ -0.07 | $46.77 | $46.74 | 200 |
| 12:00 PM | $46.81 | Down $ -0.01 | $46.88 | $46.81 | 2,100 |
| 12:00 PM | $46.81 | Up $0.00 | $46.88 | $46.81 | 0 |
| 11:59 AM | $46.82 | Down $ -0.07 | $46.86 | $46.82 | 800 |
| 11:58 AM | $46.89 | Up $0.08 | $46.89 | $46.83 | 1,100 |
| 11:57 AM | $46.81 | Up $0.00 | $46.82 | $46.77 | 1,700 |
| 11:56 AM | $46.81 | Down $ -0.04 | $46.83 | $46.81 | 900 |
| 11:55 AM | $46.85 | Down $ -0.08 | $46.93 | $46.85 | 1,300 |
| 11:54 AM | $46.93 | Down $ -0.06 | $47.00 | $46.93 | 2,900 |
| 11:53 AM | $46.99 | Down $ -0.03 | $46.99 | $46.99 | 100 |
| 11:52 AM | $47.02 | Up $0.12 | $47.03 | $46.91 | 1,900 |
| 11:51 AM | $46.90 | Up $0.07 | $46.98 | $46.90 | 2,700 |
| 11:50 AM | $46.83 | Down $ -0.04 | $46.83 | $46.83 | 100 |
| 11:48 AM | $46.87 | Up $0.15 | $46.87 | $46.72 | 1,300 |
| 11:48 AM | $46.87 | Up $0.00 | $46.87 | $46.72 | 0 |
| 11:47 AM | $46.72 | Down $ -0.01 | $46.72 | $46.72 | 200 |
| 11:46 AM | $46.73 | Down $ -0.07 | $46.79 | $46.73 | 1,100 |
| 11:44 AM | $46.80 | Up $0.25 | $46.85 | $46.61 | 3,400 |
| 11:44 AM | $46.80 | Up $0.00 | $46.85 | $46.61 | 0 |
| 11:43 AM | $46.55 | Down $ -0.07 | $46.68 | $46.55 | 2,300 |
| 11:42 AM | $46.62 | Down $ -0.03 | $46.62 | $46.62 | 100 |
| 11:41 AM | $46.65 | Down $ -0.07 | $46.71 | $46.65 | 2,800 |
| 11:40 AM | $46.72 | Down $ -0.04 | $46.72 | $46.72 | 100 |
| 11:39 AM | $46.76 | Up $0.04 | $46.80 | $46.74 | 1,300 |
| 11:38 AM | $46.72 | Down $ -0.07 | $46.77 | $46.72 | 1,100 |
| 11:37 AM | $46.79 | Up $0.06 | $46.79 | $46.65 | 2,200 |
| 11:36 AM | $46.73 | Up $0.16 | $46.73 | $46.61 | 1,600 |
| 11:35 AM | $46.57 | Up $0.06 | $46.60 | $46.55 | 1,600 |
| 11:34 AM | $46.51 | Up $0.20 | $46.53 | $46.36 | 1,800 |
| 11:33 AM | $46.31 | Up $0.17 | $46.31 | $46.22 | 500 |
| 11:32 AM | $46.14 | Down $ -0.04 | $46.17 | $46.14 | 500 |
| 11:31 AM | $46.18 | Up $0.04 | $46.18 | $46.18 | 100 |
| 11:29 AM | $46.14 | Down $ -0.15 | $46.25 | $46.14 | 1,000 |
| 11:29 AM | $46.14 | Up $0.00 | $46.25 | $46.14 | 0 |
| 11:28 AM | $46.29 | Up $0.06 | $46.29 | $46.29 | 200 |
| 11:26 AM | $46.23 | Down $ -0.04 | $46.25 | $46.23 | 400 |
| 11:26 AM | $46.23 | Up $0.00 | $46.25 | $46.23 | 0 |
| 11:25 AM | $46.27 | Up $0.13 | $46.27 | $46.14 | 400 |
| 11:24 AM | $46.14 | Down $ -0.08 | $46.20 | $46.07 | 3,200 |
| 11:23 AM | $46.22 | Down $ -0.02 | $46.22 | $46.22 | 200 |
| 11:22 AM | $46.24 | Up $0.02 | $46.24 | $46.24 | 600 |
| 11:21 AM | $46.22 | Down $ -0.02 | $46.24 | $46.22 | 400 |
| 11:20 AM | $46.24 | Up $0.12 | $46.24 | $46.12 | 3,700 |
| 11:19 AM | $46.12 | Down $ -0.02 | $46.13 | $46.07 | 3,400 |
| 11:17 AM | $46.14 | Down $ -0.10 | $46.21 | $46.14 | 2,300 |
| 11:17 AM | $46.14 | Up $0.00 | $46.21 | $46.14 | 0 |
| 11:15 AM | $46.24 | Down $ -0.03 | $46.28 | $46.24 | 800 |
| 11:15 AM | $46.24 | Up $0.00 | $46.28 | $46.24 | 0 |
| 11:14 AM | $46.27 | Down $ -0.04 | $46.31 | $46.27 | 1,100 |
| 11:12 AM | $46.31 | Down $ -0.07 | $46.35 | $46.31 | 500 |
| 11:12 AM | $46.31 | Up $0.00 | $46.35 | $46.31 | 0 |
| 11:11 AM | $46.38 | Down $ -0.01 | $46.40 | $46.38 | 700 |
| 11:10 AM | $46.39 | Up $0.08 | $46.39 | $46.37 | 600 |
| 11:08 AM | $46.31 | Down $ -0.13 | $46.41 | $46.31 | 1,300 |
| 11:08 AM | $46.31 | Up $0.00 | $46.41 | $46.31 | 0 |
| 11:07 AM | $46.44 | Down $ -0.02 | $46.51 | $46.44 | 1,100 |
| 11:05 AM | $46.46 | Down $ -0.06 | $46.52 | $46.46 | 500 |
| 11:05 AM | $46.46 | Up $0.00 | $46.52 | $46.46 | 0 |
| 11:04 AM | $46.52 | Down $ -0.11 | $46.60 | $46.45 | 5,000 |
| 11:03 AM | $46.63 | Down $ -0.12 | $46.71 | $46.63 | 800 |
| 11:02 AM | $46.75 | Down $ -0.02 | $46.75 | $46.75 | 200 |
| 11:00 AM | $46.77 | Up $0.07 | $46.77 | $46.77 | 100 |
| 11:00 AM | $46.77 | Up $0.00 | $46.77 | $46.77 | 0 |
| 10:59 AM | $46.70 | Up $0.00 | $46.70 | $46.66 | 1,100 |
| 10:58 AM | $46.70 | Down $ -0.05 | $46.70 | $46.70 | 200 |
| 10:57 AM | $46.75 | Down $ -0.03 | $46.75 | $46.75 | 100 |
| 10:55 AM | $46.78 | Up $0.08 | $46.78 | $46.70 | 1,000 |
| 10:55 AM | $46.78 | Up $0.00 | $46.78 | $46.70 | 0 |
| 10:54 AM | $46.70 | Down $ -0.06 | $46.75 | $46.70 | 500 |
| 10:53 AM | $46.76 | Down $ -0.12 | $46.89 | $46.76 | 2,000 |
| 10:52 AM | $46.88 | Up $0.04 | $46.88 | $46.84 | 500 |
| 10:51 AM | $46.84 | Up $0.07 | $46.88 | $46.80 | 600 |
| 10:50 AM | $46.77 | Down $ -0.07 | $46.81 | $46.77 | 500 |
| 10:49 AM | $46.84 | Down $ -0.04 | $46.88 | $46.83 | 800 |
| 10:47 AM | $46.88 | Up $0.09 | $46.88 | $46.79 | 1,300 |
| 10:47 AM | $46.88 | Up $0.00 | $46.88 | $46.79 | 0 |
| 10:43 AM | $46.79 | Up $0.00 | $46.81 | $46.77 | 1,100 |
| 10:43 AM | $46.79 | Up $0.00 | $46.81 | $46.77 | 0 |
| 10:43 AM | $46.79 | Up $0.00 | $46.81 | $46.77 | 0 |
| 10:43 AM | $46.79 | Up $0.00 | $46.81 | $46.77 | 0 |
| 10:41 AM | $46.79 | Up $0.10 | $46.79 | $46.71 | 2,100 |
| 10:41 AM | $46.79 | Up $0.00 | $46.79 | $46.71 | 0 |
| 10:40 AM | $46.69 | Up $0.02 | $46.69 | $46.69 | 300 |
| 10:39 AM | $46.67 | Down $ -0.12 | $46.72 | $46.67 | 1,800 |
| 10:37 AM | $46.79 | Up $0.03 | $46.79 | $46.76 | 600 |
| 10:37 AM | $46.79 | Up $0.00 | $46.79 | $46.76 | 0 |
| 10:36 AM | $46.76 | Up $0.01 | $46.76 | $46.68 | 3,100 |
| 10:35 AM | $46.75 | Down $ -0.10 | $46.85 | $46.75 | 5,200 |
| 10:32 AM | $46.85 | Up $0.04 | $46.85 | $46.82 | 800 |
| 10:32 AM | $46.85 | Up $0.00 | $46.85 | $46.82 | 0 |
| 10:32 AM | $46.85 | Up $0.00 | $46.85 | $46.82 | 0 |
| 10:31 AM | $46.81 | Up $0.01 | $46.81 | $46.77 | 1,400 |
| 10:30 AM | $46.80 | Down $ -0.12 | $46.92 | $46.80 | 1,000 |
| 10:29 AM | $46.92 | Down $ -0.05 | $46.95 | $46.90 | 3,200 |
| 10:27 AM | $46.97 | Down $ -0.04 | $47.01 | $46.96 | 600 |
| 10:27 AM | $46.97 | Up $0.00 | $47.01 | $46.96 | 0 |
| 10:25 AM | $47.01 | Up $0.00 | $47.01 | $47.01 | 100 |
| 10:25 AM | $47.01 | Up $0.00 | $47.01 | $47.01 | 0 |
| 10:24 AM | $47.01 | Up $0.07 | $47.01 | $47.00 | 600 |
| 10:22 AM | $46.94 | Down $ -0.11 | $47.02 | $46.94 | 900 |
| 10:22 AM | $46.94 | Up $0.00 | $47.02 | $46.94 | 0 |
| 10:20 AM | $47.05 | Down $ -0.04 | $47.08 | $47.05 | 300 |
| 10:20 AM | $47.05 | Up $0.00 | $47.08 | $47.05 | 0 |
| 10:19 AM | $47.09 | Up $0.02 | $47.09 | $47.08 | 200 |
| 10:18 AM | $47.07 | Up $0.00 | $47.07 | $47.06 | 600 |
| 10:17 AM | $47.07 | Up $0.05 | $47.07 | $46.98 | 1,500 |
| 10:15 AM | $47.02 | Down $ -0.03 | $47.03 | $47.02 | 200 |
| 10:15 AM | $47.02 | Up $0.00 | $47.03 | $47.02 | 0 |
| 10:14 AM | $47.05 | Down $ -0.04 | $47.08 | $47.05 | 300 |
| 10:13 AM | $47.09 | Down $ -0.17 | $47.33 | $47.09 | 3,700 |
| 10:11 AM | $47.26 | Down $ -0.03 | $47.26 | $47.26 | 100 |
| 10:11 AM | $47.26 | Up $0.00 | $47.26 | $47.26 | 0 |
| 10:09 AM | $47.29 | Up $0.15 | $47.29 | $47.20 | 1,100 |
| 10:09 AM | $47.29 | Up $0.00 | $47.29 | $47.20 | 0 |
| 10:08 AM | $47.14 | Down $ -0.16 | $47.38 | $47.14 | 900 |
| 10:07 AM | $47.30 | Up $0.01 | $47.31 | $47.30 | 400 |
| 10:06 AM | $47.29 | Up $0.06 | $47.29 | $47.29 | 100 |
| 10:05 AM | $47.23 | Down $ -0.11 | $47.34 | $47.16 | 1,100 |
| 10:04 AM | $47.34 | Up $0.00 | $47.35 | $47.34 | 500 |
| 10:03 AM | $47.34 | Up $0.07 | $47.34 | $47.22 | 1,300 |
| 10:02 AM | $47.27 | Up $0.00 | $47.33 | $47.27 | 500 |
| 10:01 AM | $47.27 | Up $0.25 | $47.27 | $47.15 | 1,200 |
| 10:00 AM | $47.02 | Down $ -0.10 | $47.06 | $47.00 | 500 |
| 09:59 AM | $47.12 | Down $ -0.05 | $47.18 | $47.12 | 1,100 |
| 09:58 AM | $47.17 | Up $0.19 | $47.17 | $46.93 | 3,700 |
| 09:57 AM | $46.98 | Up $0.06 | $46.98 | $46.88 | 1,500 |
| 09:56 AM | $46.92 | Down $ -0.21 | $47.10 | $46.92 | 7,900 |
| 09:55 AM | $47.13 | Down $ -0.08 | $47.20 | $47.13 | 900 |
| 09:54 AM | $47.21 | Down $ -0.03 | $47.29 | $47.21 | 2,600 |
| 09:53 AM | $47.24 | Down $ -0.01 | $47.27 | $47.24 | 200 |
| 09:52 AM | $47.25 | Down $ -0.13 | $47.31 | $47.20 | 3,800 |
| 09:51 AM | $47.38 | Down $ -0.05 | $47.43 | $47.38 | 1,000 |
| 09:50 AM | $47.43 | Up $0.11 | $47.43 | $47.33 | 700 |
| 09:49 AM | $47.32 | Down $ -0.09 | $47.43 | $47.32 | 600 |
| 09:48 AM | $47.41 | Down $ -0.15 | $47.50 | $47.41 | 600 |
| 09:47 AM | $47.56 | Down $ -0.15 | $47.74 | $47.56 | 1,100 |
| 09:46 AM | $47.71 | Down $ -0.12 | $47.75 | $47.67 | 1,200 |
| 09:45 AM | $47.83 | Up $0.18 | $47.83 | $47.71 | 1,300 |
| 09:43 AM | $47.65 | Down $ -0.05 | $47.66 | $47.65 | 1,000 |
| 09:43 AM | $47.65 | Up $0.00 | $47.66 | $47.65 | 0 |
| 09:42 AM | $47.70 | Up $0.11 | $47.79 | $47.57 | 700 |
| 09:41 AM | $47.59 | Up $0.01 | $47.77 | $47.59 | 3,700 |
| 09:40 AM | $47.58 | Down $ -0.03 | $47.73 | $47.33 | 4,100 |
| 09:39 AM | $47.61 | Down $ -0.05 | $47.74 | $47.56 | 3,500 |
| 09:38 AM | $47.66 | Up $0.05 | $47.84 | $47.48 | 5,300 |
| 09:37 AM | $47.61 | Up $0.00 | $47.61 | $47.59 | 1,000 |
| 09:36 AM | $47.61 | Down $ -0.15 | $48.08 | $47.60 | 3,300 |
| 09:35 AM | $47.76 | Down $ -0.08 | $47.76 | $47.75 | 200 |
| 09:34 AM | $47.84 | Down $ -0.07 | $48.08 | $47.84 | 2,500 |
| 09:33 AM | $47.91 | Up $0.00 | $47.91 | $47.91 | 100 |
| 09:32 AM | $47.91 | Down $ -0.09 | $47.91 | $47.91 | 100 |
| 09:31 AM | $48.00 | Up $0.38 | $48.00 | $47.88 | 2,200 |
| 09:30 AM | $47.62 | Down $ -0.33 | $47.62 | $47.62 | 4,300 |
| Previous close | $47.95 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/06/2025 | $46.48 | $46.88 | $47.23 | $46.41 | 278,500 |
| 23/06/2025 | $47.95 | $51.03 | $51.26 | $47.70 | 359,200 |
| 20/06/2025 | $51.26 | $50.80 | $51.50 | $50.70 | 852,500 |
| 19/06/2025 | $51.00 | $51.15 | $51.42 | $51.00 | 79,900 |
| 18/06/2025 | $51.06 | $50.69 | $51.38 | $50.43 | 209,600 |
| 17/06/2025 | $49.35 | $49.27 | $49.55 | $49.20 | 245,400 |
| 16/06/2025 | $48.35 | $48.71 | $48.93 | $48.19 | 151,600 |
| 13/06/2025 | $48.96 | $49.63 | $49.63 | $48.84 | 205,700 |
| 12/06/2025 | $46.89 | $47.78 | $47.92 | $46.64 | 98,400 |
| 11/06/2025 | $47.88 | $46.18 | $47.93 | $46.06 | 164,800 |
| 10/06/2025 | $45.60 | $45.85 | $45.85 | $45.36 | 57,700 |
| 09/06/2025 | $45.57 | $45.99 | $46.15 | $45.53 | 96,900 |
| 06/06/2025 | $45.42 | $45.58 | $45.63 | $45.10 | 86,100 |
| 05/06/2025 | $44.81 | $45.92 | $45.95 | $44.78 | 95,800 |
| 04/06/2025 | $45.38 | $45.15 | $45.51 | $45.07 | 63,800 |
| 03/06/2025 | $45.09 | $45.55 | $45.78 | $44.98 | 157,500 |
| 02/06/2025 | $44.05 | $44.07 | $44.21 | $43.67 | 150,000 |
| 30/05/2025 | $44.90 | $44.66 | $44.93 | $44.39 | 175,100 |
| 29/05/2025 | $45.88 | $45.49 | $46.12 | $45.49 | 118,300 |
| 28/05/2025 | $45.86 | $46.15 | $46.50 | $45.83 | 87,900 |
| 27/05/2025 | $46.81 | $46.64 | $47.04 | $46.59 | 188,900 |
| 26/05/2025 | $45.94 | $45.83 | $45.94 | $45.59 | 55,500 |
| 23/05/2025 | $45.14 | $44.58 | $45.21 | $44.52 | 128,400 |
| 22/05/2025 | $45.62 | $45.30 | $46.15 | $45.30 | 271,800 |
| 21/05/2025 | $45.01 | $45.38 | $45.88 | $44.76 | 191,400 |
| 20/05/2025 | $46.94 | $46.66 | $47.01 | $46.56 | 136,200 |
| 16/05/2025 | $46.89 | $46.41 | $47.08 | $46.41 | 85,000 |
| 15/05/2025 | $46.83 | $46.79 | $47.06 | $46.67 | 139,000 |
| 14/05/2025 | $47.65 | $47.60 | $47.96 | $47.40 | 103,200 |
| 13/05/2025 | $48.69 | $49.11 | $49.55 | $48.67 | 165,800 |
Graphs are not available, please refer to the detailed table