Find a quote
METHANEX CORP
76.54 Up 1.85 (2.42 %)
Delayed : 2026/07/17 14:14:04
- Previous close $74.69
- Opening $75.66
- Today High $77.94
- Today Low $75.66
- Price Bid $76.46
- Price Ask $76.46
- 52 Weeks High $92.97
- 52 Weeks Low $44.57
- Size Bid 2
- Size Ask 2
- Volume 98,733
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:13 PM | $76.54 | Up $0.08 | $76.54 | $76.54 | 400 |
| 02:10 PM | $76.46 | Down $ -0.04 | $76.47 | $76.46 | 200 |
| 02:10 PM | $76.46 | Up $0.00 | $76.47 | $76.46 | 0 |
| 02:10 PM | $76.46 | Up $0.00 | $76.47 | $76.46 | 0 |
| 02:08 PM | $76.50 | Down $ -0.03 | $76.50 | $76.50 | 100 |
| 02:08 PM | $76.50 | Up $0.00 | $76.50 | $76.50 | 0 |
| 02:07 PM | $76.53 | Up $0.04 | $76.53 | $76.48 | 300 |
| 02:04 PM | $76.49 | Down $ -0.07 | $76.49 | $76.49 | 100 |
| 02:04 PM | $76.49 | Up $0.00 | $76.49 | $76.49 | 0 |
| 02:04 PM | $76.49 | Up $0.00 | $76.49 | $76.49 | 0 |
| 02:03 PM | $76.56 | Up $0.07 | $76.56 | $76.56 | 100 |
| 01:59 PM | $76.49 | Up $0.16 | $76.49 | $76.38 | 800 |
| 01:59 PM | $76.49 | Up $0.00 | $76.49 | $76.38 | 0 |
| 01:59 PM | $76.49 | Up $0.00 | $76.49 | $76.38 | 0 |
| 01:59 PM | $76.49 | Up $0.00 | $76.49 | $76.38 | 0 |
| 01:58 PM | $76.33 | Down $ -0.03 | $76.33 | $76.33 | 100 |
| 01:55 PM | $76.36 | Down $ -0.05 | $76.38 | $76.36 | 1,300 |
| 01:55 PM | $76.36 | Up $0.00 | $76.38 | $76.36 | 0 |
| 01:55 PM | $76.36 | Up $0.00 | $76.38 | $76.36 | 0 |
| 01:54 PM | $76.41 | Up $0.08 | $76.41 | $76.35 | 300 |
| 01:51 PM | $76.33 | Down $ -0.10 | $76.36 | $76.33 | 200 |
| 01:51 PM | $76.33 | Up $0.00 | $76.36 | $76.33 | 0 |
| 01:51 PM | $76.33 | Up $0.00 | $76.36 | $76.33 | 0 |
| 01:50 PM | $76.43 | Down $ -0.04 | $76.43 | $76.38 | 900 |
| 01:48 PM | $76.47 | Up $0.09 | $76.47 | $76.45 | 300 |
| 01:48 PM | $76.47 | Up $0.00 | $76.47 | $76.45 | 0 |
| 01:44 PM | $76.38 | Up $0.13 | $76.38 | $76.38 | 100 |
| 01:44 PM | $76.38 | Up $0.00 | $76.38 | $76.38 | 0 |
| 01:44 PM | $76.38 | Up $0.00 | $76.38 | $76.38 | 0 |
| 01:44 PM | $76.38 | Up $0.00 | $76.38 | $76.38 | 0 |
| 01:41 PM | $76.25 | Up $0.01 | $76.31 | $76.25 | 900 |
| 01:41 PM | $76.25 | Up $0.00 | $76.31 | $76.25 | 0 |
| 01:41 PM | $76.25 | Up $0.00 | $76.31 | $76.25 | 0 |
| 01:36 PM | $76.24 | Down $ -0.10 | $76.24 | $76.24 | 200 |
| 01:36 PM | $76.24 | Up $0.00 | $76.24 | $76.24 | 0 |
| 01:36 PM | $76.24 | Up $0.00 | $76.24 | $76.24 | 0 |
| 01:36 PM | $76.24 | Up $0.00 | $76.24 | $76.24 | 0 |
| 01:36 PM | $76.24 | Up $0.00 | $76.24 | $76.24 | 0 |
| 01:35 PM | $76.34 | Down $ -0.06 | $76.35 | $76.26 | 800 |
| 01:31 PM | $76.40 | Up $0.08 | $76.40 | $76.38 | 200 |
| 01:31 PM | $76.40 | Up $0.00 | $76.40 | $76.38 | 0 |
| 01:31 PM | $76.40 | Up $0.00 | $76.40 | $76.38 | 0 |
| 01:31 PM | $76.40 | Up $0.00 | $76.40 | $76.38 | 0 |
| 01:29 PM | $76.33 | Down $ -0.02 | $76.33 | $76.33 | 100 |
| 01:29 PM | $76.33 | Up $0.00 | $76.33 | $76.33 | 0 |
| 01:27 PM | $76.35 | Up $0.08 | $76.35 | $76.31 | 300 |
| 01:27 PM | $76.35 | Up $0.00 | $76.35 | $76.31 | 0 |
| 01:21 PM | $76.27 | Up $0.04 | $76.27 | $76.27 | 100 |
| 01:21 PM | $76.27 | Up $0.00 | $76.27 | $76.27 | 0 |
| 01:21 PM | $76.27 | Up $0.00 | $76.27 | $76.27 | 0 |
| 01:21 PM | $76.27 | Up $0.00 | $76.27 | $76.27 | 0 |
| 01:21 PM | $76.27 | Up $0.00 | $76.27 | $76.27 | 0 |
| 01:21 PM | $76.27 | Up $0.00 | $76.27 | $76.27 | 0 |
| 01:20 PM | $76.23 | Down $ -0.01 | $76.23 | $76.23 | 200 |
| 01:19 PM | $76.24 | Down $ -0.29 | $76.54 | $76.24 | 2,500 |
| 01:18 PM | $76.53 | Up $0.08 | $76.56 | $76.50 | 400 |
| 01:17 PM | $76.45 | Up $0.01 | $76.46 | $76.45 | 300 |
| 01:14 PM | $76.44 | Up $0.05 | $76.44 | $76.38 | 300 |
| 01:14 PM | $76.44 | Up $0.00 | $76.44 | $76.38 | 0 |
| 01:14 PM | $76.44 | Up $0.00 | $76.44 | $76.38 | 0 |
| 01:13 PM | $76.39 | Down $ -0.01 | $76.39 | $76.39 | 100 |
| 01:12 PM | $76.40 | Down $ -0.03 | $76.44 | $76.40 | 500 |
| 01:08 PM | $76.43 | Up $0.02 | $76.43 | $76.43 | 100 |
| 01:08 PM | $76.43 | Up $0.00 | $76.43 | $76.43 | 0 |
| 01:08 PM | $76.43 | Up $0.00 | $76.43 | $76.43 | 0 |
| 01:08 PM | $76.43 | Up $0.00 | $76.43 | $76.43 | 0 |
| 12:58 PM | $76.41 | Down $ -0.02 | $76.41 | $76.41 | 100 |
| 12:58 PM | $76.41 | Up $0.00 | $76.41 | $76.41 | 0 |
| 12:58 PM | $76.41 | Up $0.00 | $76.41 | $76.41 | 0 |
| 12:58 PM | $76.41 | Up $0.00 | $76.41 | $76.41 | 0 |
| 12:58 PM | $76.41 | Up $0.00 | $76.41 | $76.41 | 0 |
| 12:58 PM | $76.41 | Up $0.00 | $76.41 | $76.41 | 0 |
| 12:58 PM | $76.41 | Up $0.00 | $76.41 | $76.41 | 0 |
| 12:58 PM | $76.41 | Up $0.00 | $76.41 | $76.41 | 0 |
| 12:58 PM | $76.41 | Up $0.00 | $76.41 | $76.41 | 0 |
| 12:58 PM | $76.41 | Up $0.00 | $76.41 | $76.41 | 0 |
| 12:56 PM | $76.43 | Down $ -0.07 | $76.43 | $76.43 | 100 |
| 12:56 PM | $76.43 | Up $0.00 | $76.43 | $76.43 | 0 |
| 12:55 PM | $76.50 | Down $ -0.02 | $76.50 | $76.47 | 300 |
| 12:54 PM | $76.52 | Up $0.00 | $76.52 | $76.52 | 100 |
| 12:52 PM | $76.52 | Down $ -0.06 | $76.52 | $76.52 | 100 |
| 12:52 PM | $76.52 | Up $0.00 | $76.52 | $76.52 | 0 |
| 12:51 PM | $76.58 | Down $ -0.06 | $76.58 | $76.58 | 200 |
| 12:49 PM | $76.64 | Up $0.22 | $76.64 | $76.49 | 1,200 |
| 12:49 PM | $76.64 | Up $0.00 | $76.64 | $76.49 | 0 |
| 12:48 PM | $76.42 | Up $0.01 | $76.42 | $76.42 | 100 |
| 12:47 PM | $76.41 | Up $0.21 | $76.43 | $76.25 | 2,200 |
| 12:41 PM | $76.20 | Down $ -0.06 | $76.20 | $76.20 | 100 |
| 12:41 PM | $76.20 | Up $0.00 | $76.20 | $76.20 | 0 |
| 12:41 PM | $76.20 | Up $0.00 | $76.20 | $76.20 | 0 |
| 12:41 PM | $76.20 | Up $0.00 | $76.20 | $76.20 | 0 |
| 12:41 PM | $76.20 | Up $0.00 | $76.20 | $76.20 | 0 |
| 12:41 PM | $76.20 | Up $0.00 | $76.20 | $76.20 | 0 |
| 12:40 PM | $76.26 | Down $ -0.22 | $76.41 | $76.26 | 400 |
| 12:37 PM | $76.48 | Down $ -0.04 | $76.48 | $76.48 | 100 |
| 12:37 PM | $76.48 | Up $0.00 | $76.48 | $76.48 | 0 |
| 12:37 PM | $76.48 | Up $0.00 | $76.48 | $76.48 | 0 |
| 12:35 PM | $76.52 | Up $0.05 | $76.52 | $76.52 | 100 |
| 12:35 PM | $76.52 | Up $0.00 | $76.52 | $76.52 | 0 |
| 12:34 PM | $76.47 | Down $ -0.13 | $76.53 | $76.40 | 900 |
| 12:31 PM | $76.60 | Up $0.14 | $76.65 | $76.51 | 600 |
| 12:31 PM | $76.60 | Up $0.00 | $76.65 | $76.51 | 0 |
| 12:31 PM | $76.60 | Up $0.00 | $76.65 | $76.51 | 0 |
| 12:29 PM | $76.46 | Down $ -0.07 | $76.46 | $76.46 | 100 |
| 12:29 PM | $76.46 | Up $0.00 | $76.46 | $76.46 | 0 |
| 12:27 PM | $76.53 | Up $0.05 | $76.60 | $76.52 | 600 |
| 12:27 PM | $76.53 | Up $0.00 | $76.60 | $76.52 | 0 |
| 12:24 PM | $76.48 | Up $0.05 | $76.48 | $76.47 | 200 |
| 12:24 PM | $76.48 | Up $0.00 | $76.48 | $76.47 | 0 |
| 12:24 PM | $76.48 | Up $0.00 | $76.48 | $76.47 | 0 |
| 12:22 PM | $76.43 | Up $0.04 | $76.44 | $76.43 | 200 |
| 12:22 PM | $76.43 | Up $0.00 | $76.44 | $76.43 | 0 |
| 12:21 PM | $76.39 | Down $ -0.06 | $76.39 | $76.39 | 100 |
| 12:20 PM | $76.45 | Down $ -0.18 | $76.57 | $76.45 | 1,000 |
| 12:19 PM | $76.63 | Down $ -0.01 | $76.63 | $76.63 | 100 |
| 12:18 PM | $76.64 | Down $ -0.22 | $76.74 | $76.64 | 300 |
| 12:16 PM | $76.86 | Up $0.07 | $76.86 | $76.86 | 100 |
| 12:16 PM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 12:15 PM | $76.79 | Up $0.07 | $76.79 | $76.78 | 300 |
| 12:11 PM | $76.72 | Down $ -0.08 | $76.80 | $76.72 | 400 |
| 12:11 PM | $76.72 | Up $0.00 | $76.80 | $76.72 | 0 |
| 12:11 PM | $76.72 | Up $0.00 | $76.80 | $76.72 | 0 |
| 12:11 PM | $76.72 | Up $0.00 | $76.80 | $76.72 | 0 |
| 12:10 PM | $76.80 | Down $ -0.16 | $76.86 | $76.80 | 300 |
| 12:09 PM | $76.96 | Up $0.09 | $76.96 | $76.86 | 1,000 |
| 12:08 PM | $76.87 | Up $0.08 | $76.87 | $76.86 | 200 |
| 12:06 PM | $76.79 | Down $ -0.05 | $76.79 | $76.79 | 100 |
| 12:06 PM | $76.79 | Up $0.00 | $76.79 | $76.79 | 0 |
| 12:05 PM | $76.84 | Down $ -0.08 | $76.84 | $76.84 | 100 |
| 12:04 PM | $76.92 | Up $0.07 | $76.92 | $76.82 | 600 |
| 12:03 PM | $76.85 | Up $0.12 | $76.85 | $76.74 | 700 |
| 12:01 PM | $76.73 | Down $ -0.01 | $76.73 | $76.73 | 100 |
| 12:01 PM | $76.73 | Up $0.00 | $76.73 | $76.73 | 0 |
| 11:59 AM | $76.74 | Up $0.10 | $76.74 | $76.74 | 100 |
| 11:59 AM | $76.74 | Up $0.00 | $76.74 | $76.74 | 0 |
| 11:57 AM | $76.64 | Down $ -0.05 | $76.65 | $76.64 | 300 |
| 11:57 AM | $76.64 | Up $0.00 | $76.65 | $76.64 | 0 |
| 11:52 AM | $76.69 | Up $0.02 | $76.69 | $76.69 | 100 |
| 11:52 AM | $76.69 | Up $0.00 | $76.69 | $76.69 | 0 |
| 11:52 AM | $76.69 | Up $0.00 | $76.69 | $76.69 | 0 |
| 11:52 AM | $76.69 | Up $0.00 | $76.69 | $76.69 | 0 |
| 11:52 AM | $76.69 | Up $0.00 | $76.69 | $76.69 | 0 |
| 11:51 AM | $76.67 | Up $0.03 | $76.67 | $76.65 | 200 |
| 11:48 AM | $76.64 | Up $0.01 | $76.64 | $76.55 | 700 |
| 11:48 AM | $76.64 | Up $0.00 | $76.64 | $76.55 | 0 |
| 11:48 AM | $76.64 | Up $0.00 | $76.64 | $76.55 | 0 |
| 11:43 AM | $76.63 | Up $0.05 | $76.63 | $76.63 | 200 |
| 11:43 AM | $76.63 | Up $0.00 | $76.63 | $76.63 | 0 |
| 11:43 AM | $76.63 | Up $0.00 | $76.63 | $76.63 | 0 |
| 11:43 AM | $76.63 | Up $0.00 | $76.63 | $76.63 | 0 |
| 11:43 AM | $76.63 | Up $0.00 | $76.63 | $76.63 | 0 |
| 11:42 AM | $76.58 | Down $ -0.13 | $76.66 | $76.58 | 1,200 |
| 11:41 AM | $76.71 | Up $0.12 | $76.71 | $76.68 | 200 |
| 11:38 AM | $76.59 | Up $0.12 | $76.59 | $76.52 | 600 |
| 11:38 AM | $76.59 | Up $0.00 | $76.59 | $76.52 | 0 |
| 11:38 AM | $76.59 | Up $0.00 | $76.59 | $76.52 | 0 |
| 11:33 AM | $76.47 | Up $0.04 | $76.47 | $76.46 | 400 |
| 11:33 AM | $76.47 | Up $0.00 | $76.47 | $76.46 | 0 |
| 11:33 AM | $76.47 | Up $0.00 | $76.47 | $76.46 | 0 |
| 11:33 AM | $76.47 | Up $0.00 | $76.47 | $76.46 | 0 |
| 11:33 AM | $76.47 | Up $0.00 | $76.47 | $76.46 | 0 |
| 11:32 AM | $76.43 | Up $0.05 | $76.46 | $76.43 | 400 |
| 11:31 AM | $76.38 | Down $ -0.06 | $76.38 | $76.38 | 100 |
| 11:30 AM | $76.44 | Up $0.07 | $76.44 | $76.30 | 1,300 |
| 11:28 AM | $76.37 | Down $ -0.10 | $76.43 | $76.37 | 400 |
| 11:28 AM | $76.37 | Up $0.00 | $76.43 | $76.37 | 0 |
| 11:26 AM | $76.47 | Down $ -0.14 | $76.69 | $76.46 | 800 |
| 11:26 AM | $76.47 | Up $0.00 | $76.69 | $76.46 | 0 |
| 11:25 AM | $76.61 | Up $0.09 | $76.61 | $76.52 | 700 |
| 11:24 AM | $76.52 | Up $0.09 | $76.52 | $76.48 | 600 |
| 11:23 AM | $76.43 | Up $0.00 | $76.54 | $76.43 | 1,000 |
| 11:22 AM | $76.43 | Up $0.01 | $76.43 | $76.43 | 100 |
| 11:20 AM | $76.42 | Down $ -0.05 | $76.42 | $76.37 | 400 |
| 11:20 AM | $76.42 | Up $0.00 | $76.42 | $76.37 | 0 |
| 11:19 AM | $76.47 | Up $0.05 | $76.51 | $76.47 | 300 |
| 11:18 AM | $76.42 | Up $0.05 | $76.43 | $76.42 | 400 |
| 11:17 AM | $76.37 | Up $0.05 | $76.37 | $76.37 | 100 |
| 11:16 AM | $76.32 | Up $0.05 | $76.32 | $76.32 | 200 |
| 11:15 AM | $76.27 | Up $0.05 | $76.27 | $76.27 | 100 |
| 11:12 AM | $76.22 | Up $0.00 | $76.28 | $76.22 | 400 |
| 11:12 AM | $76.22 | Up $0.00 | $76.28 | $76.22 | 0 |
| 11:12 AM | $76.22 | Up $0.00 | $76.28 | $76.22 | 0 |
| 11:09 AM | $76.22 | Up $0.04 | $76.22 | $76.22 | 200 |
| 11:09 AM | $76.22 | Up $0.00 | $76.22 | $76.22 | 0 |
| 11:09 AM | $76.22 | Up $0.00 | $76.22 | $76.22 | 0 |
| 11:08 AM | $76.18 | Up $0.08 | $76.18 | $76.18 | 100 |
| 11:06 AM | $76.10 | Down $ -0.10 | $76.12 | $76.10 | 300 |
| 11:06 AM | $76.10 | Up $0.00 | $76.12 | $76.10 | 0 |
| 11:05 AM | $76.20 | Down $ -0.05 | $76.20 | $76.15 | 200 |
| 11:04 AM | $76.25 | Down $ -0.07 | $76.25 | $76.25 | 100 |
| 11:03 AM | $76.32 | Down $ -0.07 | $76.39 | $76.28 | 1,300 |
| 11:02 AM | $76.39 | Up $0.04 | $76.43 | $76.39 | 200 |
| 11:01 AM | $76.35 | Up $0.21 | $76.43 | $76.18 | 1,400 |
| 11:00 AM | $76.14 | Down $ -0.17 | $76.23 | $76.14 | 300 |
| 10:57 AM | $76.31 | Down $ -0.19 | $76.42 | $76.31 | 300 |
| 10:57 AM | $76.31 | Up $0.00 | $76.42 | $76.31 | 0 |
| 10:57 AM | $76.31 | Up $0.00 | $76.42 | $76.31 | 0 |
| 10:55 AM | $76.50 | Down $ -0.04 | $76.50 | $76.50 | 100 |
| 10:55 AM | $76.50 | Up $0.00 | $76.50 | $76.50 | 0 |
| 10:54 AM | $76.54 | Down $ -0.17 | $76.61 | $76.54 | 200 |
| 10:53 AM | $76.71 | Up $0.04 | $76.71 | $76.71 | 200 |
| 10:52 AM | $76.67 | Up $0.14 | $76.67 | $76.57 | 400 |
| 10:51 AM | $76.53 | Down $ -0.18 | $76.63 | $76.53 | 300 |
| 10:49 AM | $76.71 | Down $ -0.06 | $76.76 | $76.69 | 400 |
| 10:49 AM | $76.71 | Up $0.00 | $76.76 | $76.69 | 0 |
| 10:48 AM | $76.77 | Down $ -0.07 | $76.77 | $76.77 | 200 |
| 10:47 AM | $76.84 | Up $0.16 | $76.84 | $76.73 | 300 |
| 10:46 AM | $76.68 | Down $ -0.08 | $76.68 | $76.68 | 100 |
| 10:45 AM | $76.76 | Down $ -0.07 | $76.76 | $76.76 | 100 |
| 10:44 AM | $76.83 | Down $ -0.12 | $76.83 | $76.83 | 100 |
| 10:43 AM | $76.95 | Down $ -0.08 | $76.96 | $76.95 | 900 |
| 10:42 AM | $77.03 | Down $ -0.09 | $77.03 | $77.03 | 100 |
| 10:41 AM | $77.12 | Down $ -0.18 | $77.29 | $77.12 | 700 |
| 10:40 AM | $77.30 | Down $ -0.23 | $77.48 | $77.30 | 900 |
| 10:39 AM | $77.53 | Down $ -0.17 | $77.70 | $77.53 | 700 |
| 10:38 AM | $77.70 | Up $0.22 | $77.70 | $77.55 | 400 |
| 10:36 AM | $77.48 | Up $0.15 | $77.48 | $77.38 | 400 |
| 10:36 AM | $77.48 | Up $0.00 | $77.48 | $77.38 | 0 |
| 10:35 AM | $77.33 | Up $0.02 | $77.33 | $77.22 | 1,200 |
| 10:34 AM | $77.31 | Up $0.04 | $77.32 | $77.31 | 300 |
| 10:33 AM | $77.27 | Down $ -0.05 | $77.27 | $77.22 | 300 |
| 10:32 AM | $77.32 | Down $ -0.21 | $77.48 | $77.32 | 500 |
| 10:31 AM | $77.53 | Down $ -0.15 | $77.63 | $77.53 | 300 |
| 10:30 AM | $77.68 | Down $ -0.19 | $77.79 | $77.68 | 700 |
| 10:29 AM | $77.87 | Down $ -0.07 | $77.88 | $77.87 | 400 |
| 10:28 AM | $77.94 | Up $0.13 | $77.94 | $77.88 | 1,400 |
| 10:27 AM | $77.81 | Up $0.06 | $77.81 | $77.81 | 100 |
| 10:26 AM | $77.75 | Up $0.08 | $77.75 | $77.75 | 100 |
| 10:25 AM | $77.67 | Up $0.07 | $77.67 | $77.67 | 100 |
| 10:24 AM | $77.60 | Up $0.07 | $77.60 | $77.60 | 100 |
| 10:23 AM | $77.53 | Down $ -0.12 | $77.64 | $77.52 | 900 |
| 10:22 AM | $77.65 | Down $ -0.08 | $77.65 | $77.65 | 200 |
| 10:21 AM | $77.73 | Up $0.21 | $77.73 | $77.59 | 300 |
| 10:20 AM | $77.52 | Down $ -0.05 | $77.52 | $77.52 | 200 |
| 10:19 AM | $77.57 | Up $0.22 | $77.57 | $77.42 | 900 |
| 10:18 AM | $77.35 | Up $0.11 | $77.35 | $77.34 | 1,000 |
| 10:17 AM | $77.24 | Down $ -0.05 | $77.24 | $77.24 | 300 |
| 10:16 AM | $77.29 | Up $0.01 | $77.29 | $77.29 | 100 |
| 10:15 AM | $77.28 | Down $ -0.15 | $77.36 | $77.27 | 600 |
| 10:14 AM | $77.43 | Down $ -0.02 | $77.43 | $77.33 | 500 |
| 10:13 AM | $77.45 | Down $ -0.02 | $77.45 | $77.39 | 500 |
| 10:12 AM | $77.47 | Down $ -0.02 | $77.47 | $77.32 | 900 |
| 10:09 AM | $77.49 | Up $0.07 | $77.49 | $77.47 | 200 |
| 10:09 AM | $77.49 | Up $0.00 | $77.49 | $77.47 | 0 |
| 10:09 AM | $77.49 | Up $0.00 | $77.49 | $77.47 | 0 |
| 10:08 AM | $77.42 | Up $0.08 | $77.42 | $77.41 | 200 |
| 10:07 AM | $77.34 | Up $0.19 | $77.34 | $77.18 | 1,000 |
| 10:06 AM | $77.15 | Up $0.11 | $77.15 | $76.99 | 1,400 |
| 10:05 AM | $77.04 | Up $0.04 | $77.04 | $77.02 | 300 |
| 10:03 AM | $77.00 | Down $ -0.05 | $77.00 | $77.00 | 100 |
| 10:03 AM | $77.00 | Up $0.00 | $77.00 | $77.00 | 0 |
| 10:02 AM | $77.05 | Down $ -0.09 | $77.09 | $77.04 | 300 |
| 10:00 AM | $77.14 | Down $ -0.16 | $77.42 | $77.14 | 800 |
| 10:00 AM | $77.14 | Up $0.00 | $77.42 | $77.14 | 0 |
| 09:59 AM | $77.30 | Down $ -0.05 | $77.30 | $77.30 | 100 |
| 09:58 AM | $77.35 | Up $0.06 | $77.35 | $77.35 | 1,600 |
| 09:57 AM | $77.29 | Up $0.07 | $77.29 | $77.29 | 100 |
| 09:56 AM | $77.22 | Up $0.07 | $77.22 | $77.22 | 100 |
| 09:55 AM | $77.15 | Up $0.11 | $77.23 | $77.00 | 2,200 |
| 09:54 AM | $77.04 | Up $0.09 | $77.04 | $76.88 | 1,200 |
| 09:53 AM | $76.95 | Down $ -0.05 | $76.95 | $76.91 | 1,100 |
| 09:52 AM | $77.00 | Down $ -0.50 | $77.49 | $77.00 | 1,700 |
| 09:51 AM | $77.50 | Up $0.52 | $77.59 | $77.03 | 7,400 |
| 09:50 AM | $76.98 | Up $0.05 | $76.98 | $76.98 | 200 |
| 09:49 AM | $76.93 | Down $ -0.06 | $77.10 | $76.88 | 1,300 |
| 09:48 AM | $76.99 | Up $0.26 | $76.99 | $76.83 | 600 |
| 09:47 AM | $76.73 | Up $0.02 | $76.91 | $76.73 | 1,000 |
| 09:46 AM | $76.71 | Up $0.30 | $76.71 | $76.41 | 2,600 |
| 09:45 AM | $76.41 | Down $ -0.05 | $76.41 | $76.38 | 200 |
| 09:44 AM | $76.46 | Down $ -0.39 | $76.83 | $76.39 | 1,300 |
| 09:43 AM | $76.85 | Down $ -0.12 | $76.92 | $76.85 | 600 |
| 09:42 AM | $76.97 | Up $0.40 | $77.06 | $76.64 | 2,700 |
| 09:41 AM | $76.57 | Up $0.13 | $76.57 | $76.29 | 2,700 |
| 09:40 AM | $76.44 | Up $0.51 | $76.44 | $75.98 | 1,700 |
| 09:39 AM | $75.93 | Up $0.01 | $75.93 | $75.85 | 400 |
| 09:37 AM | $75.92 | Up $0.12 | $75.92 | $75.80 | 300 |
| 09:37 AM | $75.92 | Up $0.00 | $75.92 | $75.80 | 0 |
| 09:36 AM | $75.80 | Down $ -0.35 | $75.80 | $75.80 | 200 |
| 09:34 AM | $76.15 | Down $ -0.25 | $76.15 | $76.15 | 1,100 |
| 09:34 AM | $76.15 | Up $0.00 | $76.15 | $76.15 | 0 |
| 09:31 AM | $76.40 | Up $0.43 | $76.40 | $75.89 | 800 |
| 09:31 AM | $76.40 | Up $0.00 | $76.40 | $75.89 | 0 |
| 09:31 AM | $76.40 | Up $0.00 | $76.40 | $75.89 | 0 |
| 09:30 AM | $75.97 | Up $1.28 | $75.97 | $75.66 | 600 |
| Previous close | $74.69 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/07/2026 | $74.69 | $75.34 | $75.50 | $74.13 | 183,700 |
| 15/07/2026 | $76.30 | $75.02 | $77.06 | $74.70 | 151,400 |
| 14/07/2026 | $76.02 | $75.48 | $76.17 | $75.00 | 188,300 |
| 13/07/2026 | $72.18 | $71.70 | $72.54 | $71.25 | 338,800 |
| 10/07/2026 | $68.85 | $68.09 | $69.01 | $67.77 | 100,800 |
| 09/07/2026 | $68.23 | $67.37 | $68.62 | $66.90 | 159,700 |
| 08/07/2026 | $69.26 | $68.80 | $69.66 | $67.41 | 258,500 |
| 07/07/2026 | $65.21 | $63.27 | $65.34 | $62.70 | 316,500 |
| 06/07/2026 | $62.25 | $62.93 | $63.02 | $62.18 | 196,000 |
| 03/07/2026 | $65.09 | $65.58 | $65.67 | $64.84 | 50,300 |
| 02/07/2026 | $64.44 | $64.54 | $64.81 | $63.94 | 177,900 |
| 30/06/2026 | $65.51 | $67.71 | $67.94 | $65.42 | 276,600 |
| 29/06/2026 | $69.30 | $67.46 | $69.34 | $67.41 | 234,600 |
| 26/06/2026 | $68.09 | $68.51 | $68.54 | $67.70 | 185,700 |
| 25/06/2026 | $68.91 | $67.99 | $69.23 | $67.53 | 162,800 |
| 24/06/2026 | $68.47 | $69.62 | $70.09 | $68.17 | 262,800 |
| 23/06/2026 | $72.80 | $72.94 | $73.25 | $72.45 | 114,900 |
| 22/06/2026 | $74.70 | $74.43 | $75.24 | $74.33 | 117,500 |
| 19/06/2026 | $75.57 | $75.54 | $75.86 | $75.36 | 313,000 |
| 18/06/2026 | $75.08 | $73.94 | $76.01 | $73.53 | 419,000 |
| 17/06/2026 | $77.86 | $78.57 | $79.66 | $77.75 | 171,900 |
| 16/06/2026 | $78.20 | $76.88 | $78.35 | $76.74 | 182,300 |
| 15/06/2026 | $78.78 | $78.08 | $79.05 | $78.00 | 287,500 |
| 12/06/2026 | $83.11 | $83.15 | $83.49 | $82.33 | 335,200 |
| 11/06/2026 | $82.25 | $85.58 | $85.83 | $81.47 | 283,600 |
| 10/06/2026 | $81.94 | $82.15 | $82.99 | $81.66 | 127,000 |
| 09/06/2026 | $80.33 | $78.92 | $80.42 | $78.11 | 108,200 |
| 08/06/2026 | $81.45 | $83.39 | $83.44 | $81.20 | 129,500 |
| 05/06/2026 | $80.34 | $81.05 | $81.49 | $80.25 | 101,100 |
| 04/06/2026 | $84.41 | $84.97 | $85.51 | $84.23 | 82,100 |
Graphs are not available, please refer to the detailed table