Find a quote
METHANEX CORP
79.69 Up 0.60 (0.75 %)
Delayed : 2026/04/16 15:58:30
- Previous close $79.09
- Opening $79.57
- Today High $80.60
- Today Low $78.73
- Price Bid $79.66
- Price Ask $79.66
- 52 Weeks High $92.97
- 52 Weeks Low $36.63
- Size Bid 1
- Size Ask 10
- Volume 187,687
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:58 PM | $79.67 | Down $ -0.03 | $79.74 | $79.67 | 500 |
| 03:57 PM | $79.70 | Down $ -0.06 | $79.77 | $79.70 | 2,600 |
| 03:56 PM | $79.76 | Up $0.17 | $79.76 | $79.62 | 2,800 |
| 03:55 PM | $79.59 | Down $ -0.22 | $79.73 | $79.59 | 1,500 |
| 03:54 PM | $79.81 | Up $0.03 | $79.82 | $79.81 | 400 |
| 03:52 PM | $79.78 | Up $0.01 | $79.78 | $79.74 | 1,300 |
| 03:52 PM | $79.78 | Up $0.00 | $79.78 | $79.74 | 0 |
| 03:50 PM | $79.77 | Down $ -0.13 | $79.85 | $79.77 | 1,500 |
| 03:50 PM | $79.77 | Up $0.00 | $79.85 | $79.77 | 0 |
| 03:48 PM | $79.90 | Up $0.24 | $79.90 | $79.69 | 1,300 |
| 03:48 PM | $79.90 | Up $0.00 | $79.90 | $79.69 | 0 |
| 03:47 PM | $79.66 | Down $ -0.08 | $79.66 | $79.61 | 1,400 |
| 03:46 PM | $79.74 | Up $0.17 | $79.74 | $79.55 | 1,300 |
| 03:45 PM | $79.57 | Down $ -0.16 | $79.72 | $79.52 | 1,500 |
| 03:44 PM | $79.73 | Down $ -0.07 | $79.79 | $79.73 | 400 |
| 03:43 PM | $79.80 | Down $ -0.15 | $79.86 | $79.80 | 1,400 |
| 03:42 PM | $79.95 | Up $0.01 | $79.95 | $79.95 | 300 |
| 03:41 PM | $79.94 | Up $0.12 | $79.94 | $79.91 | 400 |
| 03:39 PM | $79.82 | Down $ -0.11 | $79.88 | $79.82 | 700 |
| 03:39 PM | $79.82 | Up $0.00 | $79.88 | $79.82 | 0 |
| 03:38 PM | $79.93 | Up $0.05 | $79.93 | $79.93 | 100 |
| 03:35 PM | $79.88 | Down $ -0.03 | $79.90 | $79.88 | 200 |
| 03:35 PM | $79.88 | Up $0.00 | $79.90 | $79.88 | 0 |
| 03:35 PM | $79.88 | Up $0.00 | $79.90 | $79.88 | 0 |
| 03:34 PM | $79.91 | Down $ -0.11 | $79.96 | $79.91 | 500 |
| 03:31 PM | $80.02 | Up $0.04 | $80.02 | $79.98 | 900 |
| 03:31 PM | $80.02 | Up $0.00 | $80.02 | $79.98 | 0 |
| 03:31 PM | $80.02 | Up $0.00 | $80.02 | $79.98 | 0 |
| 03:30 PM | $79.98 | Up $0.03 | $79.98 | $79.89 | 4,500 |
| 03:28 PM | $79.95 | Up $0.03 | $80.01 | $79.95 | 600 |
| 03:28 PM | $79.95 | Up $0.00 | $80.01 | $79.95 | 0 |
| 03:26 PM | $79.92 | Up $0.06 | $80.02 | $79.91 | 1,000 |
| 03:26 PM | $79.92 | Up $0.00 | $80.02 | $79.91 | 0 |
| 03:22 PM | $79.87 | Down $ -0.01 | $79.87 | $79.87 | 100 |
| 03:22 PM | $79.87 | Up $0.00 | $79.87 | $79.87 | 0 |
| 03:22 PM | $79.87 | Up $0.00 | $79.87 | $79.87 | 0 |
| 03:22 PM | $79.87 | Up $0.00 | $79.87 | $79.87 | 0 |
| 03:21 PM | $79.87 | Down $ -0.10 | $79.95 | $79.87 | 800 |
| 03:20 PM | $79.97 | Up $0.01 | $80.00 | $79.97 | 500 |
| 03:19 PM | $79.96 | Down $ -0.02 | $79.97 | $79.95 | 300 |
| 03:16 PM | $79.98 | Up $0.07 | $79.98 | $79.97 | 200 |
| 03:16 PM | $79.98 | Up $0.00 | $79.98 | $79.97 | 0 |
| 03:16 PM | $79.98 | Up $0.00 | $79.98 | $79.97 | 0 |
| 03:15 PM | $79.91 | Up $0.14 | $79.91 | $79.81 | 700 |
| 03:14 PM | $79.77 | Up $0.06 | $79.77 | $79.75 | 700 |
| 03:10 PM | $79.71 | Up $0.16 | $79.78 | $79.61 | 1,900 |
| 03:10 PM | $79.71 | Up $0.00 | $79.78 | $79.61 | 0 |
| 03:10 PM | $79.71 | Up $0.00 | $79.78 | $79.61 | 0 |
| 03:10 PM | $79.71 | Up $0.00 | $79.78 | $79.61 | 0 |
| 03:09 PM | $79.55 | Up $0.08 | $79.55 | $79.54 | 500 |
| 03:06 PM | $79.47 | Up $0.05 | $79.47 | $79.43 | 500 |
| 03:06 PM | $79.47 | Up $0.00 | $79.47 | $79.43 | 0 |
| 03:06 PM | $79.47 | Up $0.00 | $79.47 | $79.43 | 0 |
| 03:05 PM | $79.42 | Up $0.02 | $79.42 | $79.31 | 400 |
| 03:03 PM | $79.40 | Up $0.02 | $79.40 | $79.40 | 100 |
| 03:03 PM | $79.40 | Up $0.00 | $79.40 | $79.40 | 0 |
| 03:01 PM | $79.38 | Up $0.08 | $79.38 | $79.35 | 400 |
| 03:01 PM | $79.38 | Up $0.00 | $79.38 | $79.35 | 0 |
| 03:00 PM | $79.30 | Up $0.09 | $79.30 | $79.29 | 300 |
| 02:59 PM | $79.21 | Down $ -0.09 | $79.27 | $79.21 | 800 |
| 02:54 PM | $79.30 | Down $ -0.08 | $79.30 | $79.30 | 100 |
| 02:54 PM | $79.30 | Up $0.00 | $79.30 | $79.30 | 0 |
| 02:54 PM | $79.30 | Up $0.00 | $79.30 | $79.30 | 0 |
| 02:54 PM | $79.30 | Up $0.00 | $79.30 | $79.30 | 0 |
| 02:54 PM | $79.30 | Up $0.00 | $79.30 | $79.30 | 0 |
| 02:52 PM | $79.38 | Up $0.04 | $79.38 | $79.28 | 200 |
| 02:52 PM | $79.38 | Up $0.00 | $79.38 | $79.28 | 0 |
| 02:49 PM | $79.34 | Up $0.00 | $79.34 | $79.28 | 700 |
| 02:49 PM | $79.34 | Up $0.00 | $79.34 | $79.28 | 0 |
| 02:49 PM | $79.34 | Up $0.00 | $79.34 | $79.28 | 0 |
| 02:47 PM | $79.34 | Up $0.07 | $79.34 | $79.24 | 1,800 |
| 02:47 PM | $79.34 | Up $0.00 | $79.34 | $79.24 | 0 |
| 02:46 PM | $79.27 | Down $ -0.19 | $79.39 | $79.27 | 1,800 |
| 02:45 PM | $79.46 | Down $ -0.07 | $79.46 | $79.46 | 100 |
| 02:44 PM | $79.53 | Up $0.06 | $79.53 | $79.44 | 400 |
| 02:41 PM | $79.47 | Up $0.05 | $79.47 | $79.46 | 400 |
| 02:41 PM | $79.47 | Up $0.00 | $79.47 | $79.46 | 0 |
| 02:41 PM | $79.47 | Up $0.00 | $79.47 | $79.46 | 0 |
| 02:40 PM | $79.42 | Down $0.00 | $79.42 | $79.42 | 100 |
| 02:38 PM | $79.42 | Down $ -0.10 | $79.42 | $79.42 | 100 |
| 02:38 PM | $79.42 | Up $0.00 | $79.42 | $79.42 | 0 |
| 02:37 PM | $79.52 | Down $ -0.05 | $79.52 | $79.52 | 100 |
| 02:36 PM | $79.57 | Down $ -0.01 | $79.57 | $79.57 | 100 |
| 02:34 PM | $79.58 | Up $0.01 | $79.58 | $79.58 | 100 |
| 02:34 PM | $79.58 | Up $0.00 | $79.58 | $79.58 | 0 |
| 02:32 PM | $79.57 | Up $0.01 | $79.60 | $79.56 | 700 |
| 02:32 PM | $79.57 | Up $0.00 | $79.60 | $79.56 | 0 |
| 02:30 PM | $79.56 | Up $0.02 | $79.56 | $79.56 | 200 |
| 02:30 PM | $79.56 | Up $0.00 | $79.56 | $79.56 | 0 |
| 02:28 PM | $79.54 | Down $ -0.11 | $79.56 | $79.54 | 400 |
| 02:28 PM | $79.54 | Up $0.00 | $79.56 | $79.54 | 0 |
| 02:26 PM | $79.65 | Up $0.04 | $79.65 | $79.65 | 100 |
| 02:26 PM | $79.65 | Up $0.00 | $79.65 | $79.65 | 0 |
| 02:23 PM | $79.61 | Up $0.01 | $79.61 | $79.61 | 200 |
| 02:23 PM | $79.61 | Up $0.00 | $79.61 | $79.61 | 0 |
| 02:23 PM | $79.61 | Up $0.00 | $79.61 | $79.61 | 0 |
| 02:21 PM | $79.60 | Up $0.03 | $79.62 | $79.55 | 700 |
| 02:21 PM | $79.60 | Up $0.00 | $79.62 | $79.55 | 0 |
| 02:20 PM | $79.57 | Down $ -0.34 | $79.84 | $79.46 | 2,600 |
| 02:17 PM | $79.91 | Down $ -0.03 | $79.91 | $79.87 | 300 |
| 02:17 PM | $79.91 | Up $0.00 | $79.91 | $79.87 | 0 |
| 02:17 PM | $79.91 | Up $0.00 | $79.91 | $79.87 | 0 |
| 02:15 PM | $79.94 | Up $0.02 | $79.94 | $79.94 | 100 |
| 02:15 PM | $79.94 | Up $0.00 | $79.94 | $79.94 | 0 |
| 02:11 PM | $79.92 | Up $0.12 | $79.99 | $79.78 | 1,800 |
| 02:11 PM | $79.92 | Up $0.00 | $79.99 | $79.78 | 0 |
| 02:11 PM | $79.92 | Up $0.00 | $79.99 | $79.78 | 0 |
| 02:11 PM | $79.92 | Up $0.00 | $79.99 | $79.78 | 0 |
| 02:10 PM | $79.80 | Up $0.04 | $79.80 | $79.80 | 100 |
| 02:09 PM | $79.76 | Up $0.04 | $79.76 | $79.75 | 300 |
| 02:06 PM | $79.72 | Up $0.09 | $79.72 | $79.71 | 300 |
| 02:06 PM | $79.72 | Up $0.00 | $79.72 | $79.71 | 0 |
| 02:06 PM | $79.72 | Up $0.00 | $79.72 | $79.71 | 0 |
| 02:02 PM | $79.63 | Down $ -0.14 | $79.70 | $79.63 | 300 |
| 02:02 PM | $79.63 | Up $0.00 | $79.70 | $79.63 | 0 |
| 02:02 PM | $79.63 | Up $0.00 | $79.70 | $79.63 | 0 |
| 02:02 PM | $79.63 | Up $0.00 | $79.70 | $79.63 | 0 |
| 02:01 PM | $79.77 | Down $ -0.01 | $79.77 | $79.71 | 200 |
| 02:00 PM | $79.78 | Up $0.40 | $79.78 | $79.44 | 1,900 |
| 01:59 PM | $79.38 | Down $ -0.30 | $79.57 | $79.38 | 1,000 |
| 01:58 PM | $79.68 | Down $ -0.08 | $79.81 | $79.68 | 500 |
| 01:57 PM | $79.76 | Up $0.07 | $79.76 | $79.76 | 100 |
| 01:56 PM | $79.69 | Down $ -0.09 | $79.79 | $79.69 | 1,000 |
| 01:55 PM | $79.78 | Down $ -0.05 | $79.78 | $79.78 | 100 |
| 01:54 PM | $79.83 | Down $ -0.04 | $79.83 | $79.81 | 300 |
| 01:51 PM | $79.87 | Up $0.07 | $79.87 | $79.86 | 200 |
| 01:51 PM | $79.87 | Up $0.00 | $79.87 | $79.86 | 0 |
| 01:51 PM | $79.87 | Up $0.00 | $79.87 | $79.86 | 0 |
| 01:50 PM | $79.80 | Up $0.00 | $79.80 | $79.75 | 2,300 |
| 01:47 PM | $79.80 | Up $0.04 | $79.80 | $79.79 | 400 |
| 01:47 PM | $79.80 | Up $0.00 | $79.80 | $79.79 | 0 |
| 01:47 PM | $79.80 | Up $0.00 | $79.80 | $79.79 | 0 |
| 01:42 PM | $79.76 | Up $0.01 | $79.76 | $79.69 | 200 |
| 01:42 PM | $79.76 | Up $0.00 | $79.76 | $79.69 | 0 |
| 01:42 PM | $79.76 | Up $0.00 | $79.76 | $79.69 | 0 |
| 01:42 PM | $79.76 | Up $0.00 | $79.76 | $79.69 | 0 |
| 01:42 PM | $79.76 | Up $0.00 | $79.76 | $79.69 | 0 |
| 01:40 PM | $79.75 | Up $0.06 | $79.75 | $79.70 | 300 |
| 01:40 PM | $79.75 | Up $0.00 | $79.75 | $79.70 | 0 |
| 01:39 PM | $79.69 | Down $ -0.10 | $79.73 | $79.69 | 800 |
| 01:37 PM | $79.79 | Up $0.03 | $79.79 | $79.78 | 300 |
| 01:37 PM | $79.79 | Up $0.00 | $79.79 | $79.78 | 0 |
| 01:35 PM | $79.76 | Down $ -0.05 | $79.81 | $79.76 | 800 |
| 01:35 PM | $79.76 | Up $0.00 | $79.81 | $79.76 | 0 |
| 01:33 PM | $79.81 | Up $0.17 | $79.81 | $79.73 | 1,100 |
| 01:33 PM | $79.81 | Up $0.00 | $79.81 | $79.73 | 0 |
| 01:31 PM | $79.64 | Up $0.03 | $79.64 | $79.56 | 300 |
| 01:31 PM | $79.64 | Up $0.00 | $79.64 | $79.56 | 0 |
| 01:30 PM | $79.61 | Up $0.23 | $79.61 | $79.43 | 600 |
| 01:27 PM | $79.38 | Down $ -0.33 | $79.67 | $79.38 | 1,800 |
| 01:27 PM | $79.38 | Up $0.00 | $79.67 | $79.38 | 0 |
| 01:27 PM | $79.38 | Up $0.00 | $79.67 | $79.38 | 0 |
| 01:24 PM | $79.71 | Up $0.09 | $79.71 | $79.70 | 200 |
| 01:24 PM | $79.71 | Up $0.00 | $79.71 | $79.70 | 0 |
| 01:24 PM | $79.71 | Up $0.00 | $79.71 | $79.70 | 0 |
| 01:23 PM | $79.62 | Down $ -0.04 | $79.62 | $79.62 | 100 |
| 01:21 PM | $79.66 | Down $ -0.01 | $79.66 | $79.66 | 100 |
| 01:21 PM | $79.66 | Up $0.00 | $79.66 | $79.66 | 0 |
| 01:19 PM | $79.67 | Up $0.01 | $79.72 | $79.67 | 1,100 |
| 01:19 PM | $79.67 | Up $0.00 | $79.72 | $79.67 | 0 |
| 01:11 PM | $79.66 | Down $ -0.03 | $79.66 | $79.66 | 200 |
| 01:11 PM | $79.66 | Up $0.00 | $79.66 | $79.66 | 0 |
| 01:11 PM | $79.66 | Up $0.00 | $79.66 | $79.66 | 0 |
| 01:11 PM | $79.66 | Up $0.00 | $79.66 | $79.66 | 0 |
| 01:11 PM | $79.66 | Up $0.00 | $79.66 | $79.66 | 0 |
| 01:11 PM | $79.66 | Up $0.00 | $79.66 | $79.66 | 0 |
| 01:11 PM | $79.66 | Up $0.00 | $79.66 | $79.66 | 0 |
| 01:11 PM | $79.66 | Up $0.00 | $79.66 | $79.66 | 0 |
| 01:09 PM | $79.69 | Down $ -0.02 | $79.77 | $79.69 | 200 |
| 01:09 PM | $79.69 | Up $0.00 | $79.77 | $79.69 | 0 |
| 01:08 PM | $79.71 | Up $0.17 | $79.71 | $79.59 | 500 |
| 01:07 PM | $79.54 | Down $ -0.05 | $79.55 | $79.54 | 600 |
| 01:04 PM | $79.59 | Up $0.07 | $79.59 | $79.55 | 400 |
| 01:04 PM | $79.59 | Up $0.00 | $79.59 | $79.55 | 0 |
| 01:04 PM | $79.59 | Up $0.00 | $79.59 | $79.55 | 0 |
| 01:03 PM | $79.52 | Up $0.06 | $79.52 | $79.45 | 500 |
| 01:02 PM | $79.46 | Down $ -0.02 | $79.46 | $79.41 | 400 |
| 01:01 PM | $79.48 | Down $ -0.05 | $79.49 | $79.43 | 500 |
| 12:57 PM | $79.53 | Down $ -0.07 | $79.55 | $79.53 | 600 |
| 12:57 PM | $79.53 | Up $0.00 | $79.55 | $79.53 | 0 |
| 12:57 PM | $79.53 | Up $0.00 | $79.55 | $79.53 | 0 |
| 12:57 PM | $79.53 | Up $0.00 | $79.55 | $79.53 | 0 |
| 12:56 PM | $79.60 | Up $0.07 | $79.60 | $79.56 | 400 |
| 12:54 PM | $79.53 | Up $0.26 | $79.53 | $79.26 | 1,300 |
| 12:54 PM | $79.53 | Up $0.00 | $79.53 | $79.26 | 0 |
| 12:47 PM | $79.27 | Up $0.06 | $79.27 | $79.27 | 100 |
| 12:47 PM | $79.27 | Up $0.00 | $79.27 | $79.27 | 0 |
| 12:47 PM | $79.27 | Up $0.00 | $79.27 | $79.27 | 0 |
| 12:47 PM | $79.27 | Up $0.00 | $79.27 | $79.27 | 0 |
| 12:47 PM | $79.27 | Up $0.00 | $79.27 | $79.27 | 0 |
| 12:47 PM | $79.27 | Up $0.00 | $79.27 | $79.27 | 0 |
| 12:47 PM | $79.27 | Up $0.00 | $79.27 | $79.27 | 0 |
| 12:46 PM | $79.21 | Up $0.16 | $79.22 | $79.10 | 700 |
| 12:45 PM | $79.05 | Up $0.03 | $79.12 | $79.05 | 1,100 |
| 12:43 PM | $79.02 | Up $0.05 | $79.02 | $79.02 | 100 |
| 12:43 PM | $79.02 | Up $0.00 | $79.02 | $79.02 | 0 |
| 12:41 PM | $78.97 | Up $0.06 | $78.97 | $78.97 | 100 |
| 12:41 PM | $78.97 | Up $0.00 | $78.97 | $78.97 | 0 |
| 12:40 PM | $78.91 | Up $0.13 | $78.92 | $78.84 | 400 |
| 12:39 PM | $78.78 | Down $ -0.03 | $78.78 | $78.78 | 300 |
| 12:38 PM | $78.81 | Up $0.06 | $78.81 | $78.81 | 200 |
| 12:37 PM | $78.75 | Up $0.02 | $78.75 | $78.74 | 300 |
| 12:35 PM | $78.73 | Down $ -0.24 | $78.89 | $78.73 | 1,000 |
| 12:35 PM | $78.73 | Up $0.00 | $78.89 | $78.73 | 0 |
| 12:34 PM | $78.97 | Up $0.14 | $78.97 | $78.92 | 600 |
| 12:33 PM | $78.83 | Down $ -0.02 | $78.92 | $78.83 | 300 |
| 12:32 PM | $78.85 | Down $ -0.07 | $78.90 | $78.85 | 300 |
| 12:30 PM | $78.92 | Down $ -0.02 | $78.98 | $78.88 | 400 |
| 12:30 PM | $78.92 | Up $0.00 | $78.98 | $78.88 | 0 |
| 12:28 PM | $78.94 | Up $0.02 | $79.03 | $78.94 | 800 |
| 12:28 PM | $78.94 | Up $0.00 | $79.03 | $78.94 | 0 |
| 12:27 PM | $78.92 | Down $ -0.11 | $78.92 | $78.92 | 200 |
| 12:26 PM | $79.03 | Up $0.09 | $79.03 | $78.99 | 300 |
| 12:25 PM | $78.94 | Down $ -0.06 | $78.94 | $78.94 | 100 |
| 12:23 PM | $79.00 | Down $ -0.12 | $79.16 | $79.00 | 1,100 |
| 12:23 PM | $79.00 | Up $0.00 | $79.16 | $79.00 | 0 |
| 12:22 PM | $79.12 | Up $0.10 | $79.12 | $79.12 | 200 |
| 12:19 PM | $79.02 | Down $ -0.01 | $79.03 | $79.02 | 200 |
| 12:19 PM | $79.02 | Up $0.00 | $79.03 | $79.02 | 0 |
| 12:19 PM | $79.02 | Up $0.00 | $79.03 | $79.02 | 0 |
| 12:16 PM | $79.03 | Down $ -0.09 | $79.11 | $79.03 | 300 |
| 12:16 PM | $79.03 | Up $0.00 | $79.11 | $79.03 | 0 |
| 12:16 PM | $79.03 | Up $0.00 | $79.11 | $79.03 | 0 |
| 12:15 PM | $79.12 | Up $0.11 | $79.12 | $79.11 | 400 |
| 12:13 PM | $79.01 | Down $ -0.11 | $79.02 | $79.01 | 500 |
| 12:13 PM | $79.01 | Up $0.00 | $79.02 | $79.01 | 0 |
| 12:09 PM | $79.12 | Down $ -0.04 | $79.12 | $79.09 | 200 |
| 12:09 PM | $79.12 | Up $0.00 | $79.12 | $79.09 | 0 |
| 12:09 PM | $79.12 | Up $0.00 | $79.12 | $79.09 | 0 |
| 12:09 PM | $79.12 | Up $0.00 | $79.12 | $79.09 | 0 |
| 12:08 PM | $79.16 | Down $ -0.05 | $79.16 | $79.13 | 300 |
| 12:07 PM | $79.21 | Down $ -0.03 | $79.21 | $79.16 | 200 |
| 12:05 PM | $79.24 | Up $0.00 | $79.24 | $79.24 | 200 |
| 12:05 PM | $79.24 | Up $0.00 | $79.24 | $79.24 | 0 |
| 12:03 PM | $79.24 | Down $ -0.08 | $79.32 | $79.24 | 1,300 |
| 12:03 PM | $79.24 | Up $0.00 | $79.32 | $79.24 | 0 |
| 12:02 PM | $79.32 | Down $ -0.17 | $79.38 | $79.32 | 1,400 |
| 12:00 PM | $79.49 | Up $0.05 | $79.49 | $79.46 | 300 |
| 12:00 PM | $79.49 | Up $0.00 | $79.49 | $79.46 | 0 |
| 11:58 AM | $79.44 | Down $ -0.18 | $79.60 | $79.44 | 1,100 |
| 11:58 AM | $79.44 | Up $0.00 | $79.60 | $79.44 | 0 |
| 11:57 AM | $79.62 | Up $0.01 | $79.62 | $79.62 | 200 |
| 11:56 AM | $79.61 | Up $0.00 | $79.61 | $79.61 | 100 |
| 11:54 AM | $79.61 | Up $0.03 | $79.61 | $79.58 | 200 |
| 11:54 AM | $79.61 | Up $0.00 | $79.61 | $79.58 | 0 |
| 11:52 AM | $79.58 | Down $ -0.02 | $79.58 | $79.58 | 100 |
| 11:52 AM | $79.58 | Up $0.00 | $79.58 | $79.58 | 0 |
| 11:51 AM | $79.60 | Up $0.13 | $79.60 | $79.52 | 1,200 |
| 11:48 AM | $79.47 | Down $ -0.09 | $79.48 | $79.47 | 200 |
| 11:48 AM | $79.47 | Up $0.00 | $79.48 | $79.47 | 0 |
| 11:48 AM | $79.47 | Up $0.00 | $79.48 | $79.47 | 0 |
| 11:46 AM | $79.56 | Up $0.04 | $79.56 | $79.56 | 200 |
| 11:46 AM | $79.56 | Up $0.00 | $79.56 | $79.56 | 0 |
| 11:45 AM | $79.52 | Up $0.04 | $79.52 | $79.48 | 500 |
| 11:44 AM | $79.48 | Down $ -0.05 | $79.48 | $79.45 | 200 |
| 11:41 AM | $79.53 | Down $ -0.14 | $79.56 | $79.53 | 200 |
| 11:41 AM | $79.53 | Up $0.00 | $79.56 | $79.53 | 0 |
| 11:41 AM | $79.53 | Up $0.00 | $79.56 | $79.53 | 0 |
| 11:40 AM | $79.67 | Down $ -0.02 | $79.67 | $79.61 | 400 |
| 11:37 AM | $79.69 | Up $0.02 | $79.76 | $79.69 | 800 |
| 11:37 AM | $79.69 | Up $0.00 | $79.76 | $79.69 | 0 |
| 11:37 AM | $79.69 | Up $0.00 | $79.76 | $79.69 | 0 |
| 11:36 AM | $79.67 | Down $ -0.01 | $79.67 | $79.60 | 800 |
| 11:35 AM | $79.68 | Down $ -0.06 | $79.68 | $79.63 | 600 |
| 11:34 AM | $79.74 | Down $ -0.24 | $80.04 | $79.70 | 3,000 |
| 11:30 AM | $79.98 | Up $0.02 | $80.07 | $79.92 | 3,900 |
| 11:30 AM | $79.98 | Up $0.00 | $80.07 | $79.92 | 0 |
| 11:30 AM | $79.98 | Up $0.00 | $80.07 | $79.92 | 0 |
| 11:30 AM | $79.98 | Up $0.00 | $80.07 | $79.92 | 0 |
| 11:29 AM | $79.96 | Down $ -0.02 | $79.96 | $79.90 | 200 |
| 11:27 AM | $79.98 | Up $0.02 | $79.98 | $79.92 | 200 |
| 11:27 AM | $79.98 | Up $0.00 | $79.98 | $79.92 | 0 |
| 11:24 AM | $79.96 | Down $ -0.09 | $80.02 | $79.96 | 300 |
| 11:24 AM | $79.96 | Up $0.00 | $80.02 | $79.96 | 0 |
| 11:24 AM | $79.96 | Up $0.00 | $80.02 | $79.96 | 0 |
| 11:21 AM | $80.05 | Up $0.11 | $80.05 | $79.98 | 4,500 |
| 11:21 AM | $80.05 | Up $0.00 | $80.05 | $79.98 | 0 |
| 11:21 AM | $80.05 | Up $0.00 | $80.05 | $79.98 | 0 |
| 11:19 AM | $79.94 | Up $0.04 | $79.94 | $79.87 | 300 |
| 11:19 AM | $79.94 | Up $0.00 | $79.94 | $79.87 | 0 |
| 11:18 AM | $79.90 | Down $ -0.14 | $80.06 | $79.90 | 900 |
| 11:17 AM | $80.04 | Down $ -0.07 | $80.04 | $80.04 | 100 |
| 11:16 AM | $80.11 | Up $0.04 | $80.11 | $80.11 | 100 |
| 11:14 AM | $80.07 | Down $ -0.05 | $80.14 | $80.07 | 400 |
| 11:14 AM | $80.07 | Up $0.00 | $80.14 | $80.07 | 0 |
| 11:13 AM | $80.12 | Down $ -0.06 | $80.12 | $80.11 | 300 |
| 11:12 AM | $80.18 | Down $ -0.07 | $80.18 | $80.18 | 100 |
| 11:11 AM | $80.25 | Down $ -0.06 | $80.26 | $80.25 | 300 |
| 11:10 AM | $80.31 | Down $ -0.04 | $80.34 | $80.31 | 200 |
| 11:09 AM | $80.35 | Down $ -0.11 | $80.37 | $80.35 | 400 |
| 11:08 AM | $80.46 | Up $0.04 | $80.46 | $80.42 | 200 |
| 11:06 AM | $80.42 | Up $0.00 | $80.42 | $80.34 | 500 |
| 11:06 AM | $80.42 | Up $0.00 | $80.42 | $80.34 | 0 |
| 11:05 AM | $80.42 | Up $0.22 | $80.45 | $80.27 | 900 |
| 11:04 AM | $80.20 | Down $ -0.04 | $80.20 | $80.18 | 300 |
| 11:03 AM | $80.24 | Up $0.02 | $80.24 | $80.24 | 100 |
| 11:01 AM | $80.22 | Down $ -0.07 | $80.24 | $80.21 | 300 |
| 11:01 AM | $80.22 | Up $0.00 | $80.24 | $80.21 | 0 |
| 11:00 AM | $80.29 | Up $0.02 | $80.29 | $80.29 | 100 |
| 10:58 AM | $80.27 | Up $0.01 | $80.27 | $80.27 | 100 |
| 10:58 AM | $80.27 | Up $0.00 | $80.27 | $80.27 | 0 |
| 10:57 AM | $80.26 | Down $ -0.08 | $80.32 | $80.23 | 1,300 |
| 10:55 AM | $80.34 | Down $ -0.04 | $80.34 | $80.34 | 100 |
| 10:55 AM | $80.34 | Up $0.00 | $80.34 | $80.34 | 0 |
| 10:54 AM | $80.38 | Up $0.18 | $80.38 | $80.22 | 5,600 |
| 10:53 AM | $80.20 | Up $0.00 | $80.29 | $80.20 | 600 |
| 10:52 AM | $80.20 | Up $0.14 | $80.25 | $80.16 | 1,000 |
| 10:50 AM | $80.06 | Up $0.05 | $80.16 | $80.06 | 700 |
| 10:50 AM | $80.06 | Up $0.00 | $80.16 | $80.06 | 0 |
| 10:49 AM | $80.01 | Up $0.02 | $80.08 | $80.01 | 1,400 |
| 10:48 AM | $79.99 | Down $ -0.11 | $80.17 | $79.99 | 2,400 |
| 10:47 AM | $80.10 | Up $0.08 | $80.10 | $80.02 | 3,400 |
| 10:45 AM | $80.02 | Up $0.02 | $80.02 | $79.90 | 900 |
| 10:45 AM | $80.02 | Up $0.00 | $80.02 | $79.90 | 0 |
| 10:44 AM | $80.00 | Up $0.15 | $80.00 | $79.91 | 900 |
| 10:43 AM | $79.85 | Up $0.06 | $79.90 | $79.84 | 400 |
| 10:41 AM | $79.79 | Up $0.24 | $79.79 | $79.56 | 1,500 |
| 10:41 AM | $79.79 | Up $0.00 | $79.79 | $79.56 | 0 |
| 10:40 AM | $79.55 | Up $0.14 | $79.62 | $79.47 | 1,100 |
| 10:39 AM | $79.41 | Up $0.01 | $79.41 | $79.41 | 200 |
| 10:38 AM | $79.40 | Up $0.05 | $79.40 | $79.39 | 400 |
| 10:37 AM | $79.35 | Up $0.07 | $79.35 | $79.26 | 1,000 |
| 10:36 AM | $79.28 | Up $0.00 | $79.28 | $79.28 | 200 |
| 10:35 AM | $79.28 | Down $ -0.02 | $79.38 | $79.28 | 500 |
| 10:34 AM | $79.30 | Down $ -0.07 | $79.30 | $79.30 | 200 |
| 10:33 AM | $79.37 | Up $0.00 | $79.58 | $79.34 | 1,900 |
| 10:32 AM | $79.37 | Down $ -0.02 | $79.37 | $79.37 | 200 |
| 10:30 AM | $79.39 | Down $ -0.04 | $79.47 | $79.39 | 600 |
| 10:30 AM | $79.39 | Up $0.00 | $79.47 | $79.39 | 0 |
| 10:29 AM | $79.43 | Down $ -0.08 | $79.47 | $79.43 | 300 |
| 10:28 AM | $79.51 | Down $ -0.09 | $79.58 | $79.51 | 300 |
| 10:27 AM | $79.60 | Up $0.05 | $79.60 | $79.52 | 500 |
| 10:26 AM | $79.55 | Up $0.11 | $79.55 | $79.43 | 2,700 |
| 10:25 AM | $79.44 | Up $0.04 | $79.44 | $79.44 | 100 |
| 10:24 AM | $79.40 | Down $ -0.01 | $79.42 | $79.31 | 2,000 |
| 10:23 AM | $79.41 | Down $ -0.12 | $79.53 | $79.40 | 1,900 |
| 10:22 AM | $79.53 | Down $ -0.03 | $79.56 | $79.53 | 600 |
| 10:20 AM | $79.56 | Down $ -0.11 | $79.56 | $79.56 | 100 |
| 10:20 AM | $79.56 | Up $0.00 | $79.56 | $79.56 | 0 |
| 10:19 AM | $79.67 | Down $ -0.02 | $79.67 | $79.67 | 100 |
| 10:17 AM | $79.69 | Down $ -0.07 | $79.69 | $79.60 | 400 |
| 10:17 AM | $79.69 | Up $0.00 | $79.69 | $79.60 | 0 |
| 10:16 AM | $79.76 | Down $ -0.03 | $79.76 | $79.71 | 200 |
| 10:15 AM | $79.79 | Down $ -0.07 | $79.79 | $79.79 | 200 |
| 10:14 AM | $79.86 | Up $0.04 | $79.87 | $79.86 | 400 |
| 10:13 AM | $79.82 | Up $0.16 | $79.82 | $79.68 | 1,200 |
| 10:12 AM | $79.66 | Down $ -0.06 | $79.66 | $79.66 | 100 |
| 10:09 AM | $79.72 | Up $0.12 | $79.72 | $79.58 | 500 |
| 10:09 AM | $79.72 | Up $0.00 | $79.72 | $79.58 | 0 |
| 10:09 AM | $79.72 | Up $0.00 | $79.72 | $79.58 | 0 |
| 10:08 AM | $79.60 | Down $ -0.04 | $79.60 | $79.53 | 500 |
| 10:07 AM | $79.64 | Down $ -0.07 | $79.67 | $79.58 | 1,000 |
| 10:05 AM | $79.71 | Down $ -0.07 | $79.71 | $79.71 | 100 |
| 10:05 AM | $79.71 | Up $0.00 | $79.71 | $79.71 | 0 |
| 10:04 AM | $79.78 | Down $ -0.14 | $79.91 | $79.78 | 500 |
| 10:03 AM | $79.92 | Down $ -0.10 | $80.01 | $79.92 | 600 |
| 10:02 AM | $80.02 | Up $0.17 | $80.02 | $79.88 | 700 |
| 10:01 AM | $79.85 | Up $0.09 | $79.85 | $79.69 | 900 |
| 10:00 AM | $79.76 | Down $ -0.13 | $79.81 | $79.76 | 500 |
| 09:59 AM | $79.89 | Up $0.04 | $79.89 | $79.79 | 1,300 |
| 09:58 AM | $79.85 | Down $ -0.17 | $80.01 | $79.85 | 500 |
| 09:57 AM | $80.02 | Up $0.11 | $80.02 | $79.82 | 1,200 |
| 09:56 AM | $79.91 | Down $ -0.09 | $80.06 | $79.85 | 600 |
| 09:55 AM | $80.00 | Down $ -0.18 | $80.07 | $79.84 | 1,500 |
| 09:54 AM | $80.18 | Up $0.06 | $80.18 | $80.18 | 300 |
| 09:53 AM | $80.12 | Down $ -0.06 | $80.17 | $80.01 | 1,200 |
| 09:52 AM | $80.18 | Down $ -0.25 | $80.38 | $80.17 | 1,200 |
| 09:51 AM | $80.43 | Down $ -0.04 | $80.60 | $80.43 | 900 |
| 09:50 AM | $80.47 | Up $0.14 | $80.51 | $80.40 | 1,700 |
| 09:49 AM | $80.33 | Up $0.10 | $80.37 | $80.25 | 400 |
| 09:48 AM | $80.23 | Up $0.19 | $80.23 | $80.06 | 800 |
| 09:47 AM | $80.04 | Up $0.08 | $80.04 | $79.89 | 700 |
| 09:46 AM | $79.96 | Up $0.23 | $79.96 | $79.82 | 300 |
| 09:45 AM | $79.73 | Up $0.13 | $79.73 | $79.54 | 600 |
| 09:44 AM | $79.60 | Up $0.06 | $79.60 | $79.60 | 200 |
| 09:43 AM | $79.54 | Down $ -0.07 | $79.54 | $79.54 | 100 |
| 09:42 AM | $79.61 | Down $ -0.05 | $79.61 | $79.53 | 200 |
| 09:41 AM | $79.66 | Down $ -0.20 | $79.79 | $79.53 | 1,600 |
| 09:40 AM | $79.86 | Up $0.04 | $80.02 | $79.82 | 2,000 |
| 09:39 AM | $79.82 | Down $ -0.15 | $79.83 | $79.82 | 400 |
| 09:38 AM | $79.97 | Down $ -0.26 | $80.03 | $79.90 | 3,300 |
| 09:37 AM | $80.23 | Down $ -0.03 | $80.25 | $79.94 | 1,700 |
| 09:36 AM | $80.26 | Down $ -0.03 | $80.26 | $80.26 | 200 |
| 09:34 AM | $80.29 | Up $0.53 | $80.29 | $79.95 | 5,400 |
| 09:34 AM | $80.29 | Up $0.00 | $80.29 | $79.95 | 0 |
| 09:33 AM | $79.76 | Up $0.47 | $79.76 | $79.64 | 2,600 |
| 09:31 AM | $79.29 | Down $ -0.28 | $79.35 | $79.29 | 300 |
| 09:31 AM | $79.29 | Up $0.00 | $79.35 | $79.29 | 0 |
| 09:30 AM | $79.57 | Up $0.48 | $79.57 | $79.57 | 2,000 |
| Previous close | $79.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/04/2026 | $79.09 | $77.37 | $79.11 | $77.16 | 188,900 |
| 14/04/2026 | $78.50 | $79.13 | $79.24 | $78.05 | 192,500 |
| 13/04/2026 | $82.30 | $83.62 | $85.13 | $81.92 | 182,600 |
| 10/04/2026 | $82.76 | $81.54 | $82.96 | $81.34 | 122,100 |
| 09/04/2026 | $80.06 | $81.07 | $81.57 | $79.01 | 286,300 |
| 08/04/2026 | $85.15 | $82.94 | $85.69 | $82.60 | 460,000 |
| 07/04/2026 | $88.58 | $87.55 | $89.44 | $87.50 | 188,100 |
| 06/04/2026 | $85.65 | $85.41 | $86.84 | $84.91 | 91,800 |
| 02/04/2026 | $83.13 | $81.53 | $83.37 | $81.39 | 238,700 |
| 01/04/2026 | $81.98 | $81.86 | $82.36 | $80.80 | 214,700 |
| 31/03/2026 | $82.89 | $84.73 | $85.92 | $81.03 | 532,600 |
| 30/03/2026 | $87.00 | $88.68 | $88.95 | $86.38 | 250,200 |
| 27/03/2026 | $90.57 | $88.76 | $90.91 | $88.43 | 296,100 |
| 26/03/2026 | $82.37 | $82.05 | $82.85 | $81.31 | 280,700 |
| 25/03/2026 | $80.84 | $82.62 | $82.92 | $79.75 | 852,200 |
| 24/03/2026 | $80.84 | $79.70 | $80.86 | $78.89 | 241,800 |
| 23/03/2026 | $74.00 | $73.48 | $74.96 | $73.39 | 385,100 |
| 20/03/2026 | $76.69 | $77.38 | $77.79 | $75.39 | 660,500 |
| 19/03/2026 | $77.51 | $76.04 | $79.81 | $76.03 | 443,700 |
| 18/03/2026 | $72.62 | $72.64 | $73.25 | $71.88 | 213,700 |
| 17/03/2026 | $70.12 | $69.81 | $70.78 | $69.57 | 247,300 |
| 16/03/2026 | $68.88 | $69.69 | $69.86 | $68.66 | 217,200 |
| 13/03/2026 | $71.03 | $73.11 | $73.92 | $71.01 | 235,000 |
| 12/03/2026 | $79.06 | $79.22 | $80.44 | $77.67 | 471,000 |
| 11/03/2026 | $72.60 | $70.62 | $72.63 | $70.36 | 272,600 |
| 10/03/2026 | $68.49 | $68.76 | $69.05 | $67.11 | 343,200 |
| 09/03/2026 | $71.94 | $72.69 | $74.44 | $71.07 | 515,300 |
| 06/03/2026 | $67.53 | $72.80 | $73.08 | $66.41 | 551,300 |
| 05/03/2026 | $78.00 | $76.75 | $78.48 | $76.23 | 305,900 |
| 04/03/2026 | $72.84 | $72.78 | $73.33 | $72.34 | 148,000 |
Graphs are not available, please refer to the detailed table