Find a quote
NUVEI CORPORATION
42.82 Up 0.36 (0.84 %)
Delayed : 2024/03/28 16:00:01
- Previous close $42.46
- Opening $42.02
- Price Bid $42.70
- Price Ask $42.70
- Size Bid 3
- Size Ask 5
- Today High $42.90
- Today Low $41.40
- 52 Weeks High $59.07
- 52 Weeks Low $18.50
- Volume 294,721
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 3.69
- Dividends/Share : $0.14
- Current Div. Yield : 1.27
- Market Cap (M) : 5,976.35
- Shares Out (M) : 139.57
- Exchange : XTSE
- Ex Dividend Date : 2024/03/18
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $42.82 | Down $ -0.02 | $42.82 | $42.82 | 17,700 |
03:59 PM | $42.84 | Up $0.10 | $42.85 | $42.71 | 11,000 |
03:58 PM | $42.74 | Up $0.01 | $42.76 | $42.73 | 3,900 |
03:57 PM | $42.73 | Up $0.01 | $42.73 | $42.71 | 1,800 |
03:56 PM | $42.72 | Down $ -0.11 | $42.80 | $42.72 | 1,600 |
03:55 PM | $42.83 | Down $ -0.06 | $42.86 | $42.83 | 1,000 |
03:54 PM | $42.89 | Down $ -0.01 | $42.89 | $42.86 | 2,400 |
03:53 PM | $42.90 | Up $0.06 | $42.90 | $42.83 | 4,100 |
03:52 PM | $42.84 | Down $ -0.01 | $42.87 | $42.83 | 1,700 |
03:51 PM | $42.85 | Up $0.14 | $42.85 | $42.74 | 3,400 |
03:50 PM | $42.71 | Down $ -0.04 | $42.78 | $42.71 | 2,700 |
03:49 PM | $42.75 | Down $ -0.03 | $42.82 | $42.75 | 2,700 |
03:48 PM | $42.78 | Down $ -0.04 | $42.80 | $42.78 | 1,800 |
03:47 PM | $42.82 | Up $0.04 | $42.82 | $42.81 | 400 |
03:46 PM | $42.78 | Down $ -0.03 | $42.78 | $42.78 | 100 |
03:45 PM | $42.81 | Up $0.01 | $42.85 | $42.80 | 3,900 |
03:44 PM | $42.80 | Up $0.06 | $42.80 | $42.75 | 3,300 |
03:43 PM | $42.74 | Up $0.13 | $42.74 | $42.59 | 5,000 |
03:42 PM | $42.61 | Up $0.06 | $42.61 | $42.57 | 2,700 |
03:41 PM | $42.55 | Down $ -0.07 | $42.56 | $42.55 | 900 |
03:40 PM | $42.62 | Up $0.02 | $42.62 | $42.58 | 600 |
03:39 PM | $42.60 | Up $0.06 | $42.63 | $42.58 | 1,900 |
03:38 PM | $42.54 | Up $0.04 | $42.57 | $42.49 | 2,400 |
03:37 PM | $42.50 | Down $ -0.02 | $42.50 | $42.50 | 1,100 |
03:36 PM | $42.52 | Up $0.00 | $42.52 | $42.50 | 400 |
03:35 PM | $42.52 | Down $ -0.03 | $42.52 | $42.46 | 2,000 |
03:33 PM | $42.55 | Up $0.01 | $42.55 | $42.51 | 1,400 |
03:33 PM | $42.55 | Up $0.00 | $42.55 | $42.51 | 0 |
03:32 PM | $42.54 | Up $0.07 | $42.54 | $42.48 | 1,500 |
03:31 PM | $42.47 | Down $ -0.03 | $42.47 | $42.45 | 800 |
03:30 PM | $42.50 | Up $0.06 | $42.50 | $42.48 | 1,100 |
03:27 PM | $42.44 | Down $ -0.01 | $42.44 | $42.44 | 100 |
03:27 PM | $42.44 | Up $0.00 | $42.44 | $42.44 | 0 |
03:27 PM | $42.44 | Up $0.00 | $42.44 | $42.44 | 0 |
03:26 PM | $42.45 | Down $ -0.03 | $42.45 | $42.45 | 100 |
03:25 PM | $42.48 | Down $ -0.09 | $42.53 | $42.48 | 1,900 |
03:24 PM | $42.57 | Up $0.01 | $42.57 | $42.57 | 100 |
03:23 PM | $42.56 | Up $0.01 | $42.56 | $42.56 | 400 |
03:22 PM | $42.55 | Up $0.01 | $42.55 | $42.54 | 300 |
03:21 PM | $42.54 | Up $0.02 | $42.54 | $42.54 | 600 |
03:19 PM | $42.52 | Up $0.03 | $42.55 | $42.49 | 2,100 |
03:19 PM | $42.52 | Up $0.00 | $42.55 | $42.49 | 0 |
03:15 PM | $42.49 | Up $0.02 | $42.49 | $42.49 | 400 |
03:15 PM | $42.49 | Up $0.00 | $42.49 | $42.49 | 0 |
03:15 PM | $42.49 | Up $0.00 | $42.49 | $42.49 | 0 |
03:15 PM | $42.49 | Up $0.00 | $42.49 | $42.49 | 0 |
03:14 PM | $42.47 | Down $ -0.06 | $42.50 | $42.47 | 500 |
03:13 PM | $42.53 | Up $0.06 | $42.54 | $42.48 | 1,000 |
03:11 PM | $42.47 | Down $ -0.02 | $42.55 | $42.47 | 2,100 |
03:11 PM | $42.47 | Up $0.00 | $42.55 | $42.47 | 0 |
03:10 PM | $42.49 | Down $ -0.01 | $42.49 | $42.49 | 100 |
03:08 PM | $42.50 | Up $0.08 | $42.50 | $42.43 | 1,100 |
03:08 PM | $42.50 | Up $0.00 | $42.50 | $42.43 | 0 |
03:07 PM | $42.42 | Down $ -0.06 | $42.46 | $42.42 | 1,600 |
03:06 PM | $42.48 | Up $0.01 | $42.49 | $42.48 | 300 |
03:05 PM | $42.47 | Up $0.03 | $42.47 | $42.41 | 1,400 |
03:02 PM | $42.44 | Down $ -0.01 | $42.44 | $42.44 | 100 |
03:02 PM | $42.44 | Up $0.00 | $42.44 | $42.44 | 0 |
03:02 PM | $42.44 | Up $0.00 | $42.44 | $42.44 | 0 |
03:01 PM | $42.45 | Down $ -0.04 | $42.45 | $42.45 | 100 |
02:55 PM | $42.49 | Down $ -0.01 | $42.49 | $42.49 | 300 |
02:55 PM | $42.49 | Up $0.00 | $42.49 | $42.49 | 0 |
02:55 PM | $42.49 | Up $0.00 | $42.49 | $42.49 | 0 |
02:55 PM | $42.49 | Up $0.00 | $42.49 | $42.49 | 0 |
02:55 PM | $42.49 | Up $0.00 | $42.49 | $42.49 | 0 |
02:55 PM | $42.49 | Up $0.00 | $42.49 | $42.49 | 0 |
02:53 PM | $42.50 | Down $ -0.04 | $42.51 | $42.50 | 400 |
02:53 PM | $42.50 | Up $0.00 | $42.51 | $42.50 | 0 |
02:49 PM | $42.54 | Down $ -0.02 | $42.56 | $42.54 | 700 |
02:49 PM | $42.54 | Up $0.00 | $42.56 | $42.54 | 0 |
02:49 PM | $42.54 | Up $0.00 | $42.56 | $42.54 | 0 |
02:49 PM | $42.54 | Up $0.00 | $42.56 | $42.54 | 0 |
02:48 PM | $42.56 | Up $0.04 | $42.56 | $42.52 | 900 |
02:43 PM | $42.52 | Up $0.04 | $42.52 | $42.39 | 2,900 |
02:43 PM | $42.52 | Up $0.00 | $42.52 | $42.39 | 0 |
02:43 PM | $42.52 | Up $0.00 | $42.52 | $42.39 | 0 |
02:43 PM | $42.52 | Up $0.00 | $42.52 | $42.39 | 0 |
02:43 PM | $42.52 | Up $0.00 | $42.52 | $42.39 | 0 |
02:39 PM | $42.48 | Up $0.04 | $42.48 | $42.46 | 500 |
02:39 PM | $42.48 | Up $0.00 | $42.48 | $42.46 | 0 |
02:39 PM | $42.48 | Up $0.00 | $42.48 | $42.46 | 0 |
02:39 PM | $42.48 | Up $0.00 | $42.48 | $42.46 | 0 |
02:37 PM | $42.44 | Down $ -0.15 | $42.52 | $42.44 | 1,500 |
02:37 PM | $42.44 | Up $0.00 | $42.52 | $42.44 | 0 |
02:34 PM | $42.59 | Up $0.07 | $42.59 | $42.55 | 600 |
02:34 PM | $42.59 | Up $0.00 | $42.59 | $42.55 | 0 |
02:34 PM | $42.59 | Up $0.00 | $42.59 | $42.55 | 0 |
02:33 PM | $42.52 | Up $0.24 | $42.52 | $42.32 | 2,400 |
02:32 PM | $42.28 | Down $ -0.06 | $42.30 | $42.28 | 300 |
02:30 PM | $42.34 | Down $ -0.01 | $42.34 | $42.33 | 300 |
02:30 PM | $42.34 | Up $0.00 | $42.34 | $42.33 | 0 |
02:29 PM | $42.35 | Down $ -0.09 | $42.48 | $42.35 | 1,500 |
02:26 PM | $42.44 | Down $ -0.01 | $42.44 | $42.44 | 200 |
02:26 PM | $42.44 | Up $0.00 | $42.44 | $42.44 | 0 |
02:26 PM | $42.44 | Up $0.00 | $42.44 | $42.44 | 0 |
02:25 PM | $42.45 | Up $0.15 | $42.50 | $42.33 | 1,900 |
02:22 PM | $42.30 | Up $0.05 | $42.30 | $42.25 | 1,700 |
02:22 PM | $42.30 | Up $0.00 | $42.30 | $42.25 | 0 |
02:22 PM | $42.30 | Up $0.00 | $42.30 | $42.25 | 0 |
02:20 PM | $42.25 | Up $0.08 | $42.26 | $42.18 | 2,300 |
02:20 PM | $42.25 | Up $0.00 | $42.26 | $42.18 | 0 |
02:18 PM | $42.17 | Down $ -0.01 | $42.17 | $42.17 | 400 |
02:18 PM | $42.17 | Up $0.00 | $42.17 | $42.17 | 0 |
02:15 PM | $42.18 | Down $ -0.05 | $42.20 | $42.18 | 500 |
02:15 PM | $42.18 | Up $0.00 | $42.20 | $42.18 | 0 |
02:15 PM | $42.18 | Up $0.00 | $42.20 | $42.18 | 0 |
02:13 PM | $42.23 | Down $ -0.01 | $42.23 | $42.23 | 100 |
02:13 PM | $42.23 | Up $0.00 | $42.23 | $42.23 | 0 |
02:10 PM | $42.24 | Down $ -0.03 | $42.24 | $42.22 | 800 |
02:10 PM | $42.24 | Up $0.00 | $42.24 | $42.22 | 0 |
02:10 PM | $42.24 | Up $0.00 | $42.24 | $42.22 | 0 |
02:07 PM | $42.27 | Up $0.10 | $42.27 | $42.22 | 700 |
02:07 PM | $42.27 | Up $0.00 | $42.27 | $42.22 | 0 |
02:07 PM | $42.27 | Up $0.00 | $42.27 | $42.22 | 0 |
02:06 PM | $42.17 | Down $ -0.01 | $42.17 | $42.17 | 300 |
02:05 PM | $42.18 | Down $ -0.05 | $42.21 | $42.18 | 1,000 |
02:02 PM | $42.23 | Up $0.11 | $42.23 | $42.18 | 1,000 |
02:02 PM | $42.23 | Up $0.00 | $42.23 | $42.18 | 0 |
02:02 PM | $42.23 | Up $0.00 | $42.23 | $42.18 | 0 |
02:00 PM | $42.12 | Down $ -0.08 | $42.16 | $42.12 | 2,000 |
02:00 PM | $42.12 | Up $0.00 | $42.16 | $42.12 | 0 |
01:59 PM | $42.20 | Down $ -0.08 | $42.23 | $42.20 | 2,700 |
01:55 PM | $42.28 | Down $ -0.06 | $42.31 | $42.28 | 600 |
01:55 PM | $42.28 | Up $0.00 | $42.31 | $42.28 | 0 |
01:55 PM | $42.28 | Up $0.00 | $42.31 | $42.28 | 0 |
01:55 PM | $42.28 | Up $0.00 | $42.31 | $42.28 | 0 |
01:53 PM | $42.34 | Up $0.01 | $42.34 | $42.34 | 300 |
01:53 PM | $42.34 | Up $0.00 | $42.34 | $42.34 | 0 |
01:52 PM | $42.33 | Up $0.03 | $42.33 | $42.29 | 600 |
01:50 PM | $42.30 | Down $ -0.08 | $42.34 | $42.30 | 900 |
01:50 PM | $42.30 | Up $0.00 | $42.34 | $42.30 | 0 |
01:49 PM | $42.38 | Up $0.03 | $42.38 | $42.38 | 100 |
01:46 PM | $42.35 | Up $0.02 | $42.35 | $42.33 | 600 |
01:46 PM | $42.35 | Up $0.00 | $42.35 | $42.33 | 0 |
01:46 PM | $42.35 | Up $0.00 | $42.35 | $42.33 | 0 |
01:43 PM | $42.33 | Up $0.03 | $42.33 | $42.31 | 500 |
01:43 PM | $42.33 | Up $0.00 | $42.33 | $42.31 | 0 |
01:43 PM | $42.33 | Up $0.00 | $42.33 | $42.31 | 0 |
01:40 PM | $42.30 | Down $ -0.02 | $42.30 | $42.30 | 400 |
01:40 PM | $42.30 | Up $0.00 | $42.30 | $42.30 | 0 |
01:40 PM | $42.30 | Up $0.00 | $42.30 | $42.30 | 0 |
01:39 PM | $42.32 | Down $ -0.01 | $42.34 | $42.32 | 600 |
01:38 PM | $42.33 | Up $0.09 | $42.33 | $42.24 | 2,300 |
01:35 PM | $42.24 | Down $ -0.06 | $42.24 | $42.24 | 1,000 |
01:35 PM | $42.24 | Up $0.00 | $42.24 | $42.24 | 0 |
01:35 PM | $42.24 | Up $0.00 | $42.24 | $42.24 | 0 |
01:32 PM | $42.30 | Up $0.07 | $42.30 | $42.27 | 500 |
01:32 PM | $42.30 | Up $0.00 | $42.30 | $42.27 | 0 |
01:32 PM | $42.30 | Up $0.00 | $42.30 | $42.27 | 0 |
01:31 PM | $42.23 | Up $0.00 | $42.23 | $42.18 | 1,400 |
01:28 PM | $42.23 | Down $ -0.02 | $42.23 | $42.23 | 500 |
01:28 PM | $42.23 | Up $0.00 | $42.23 | $42.23 | 0 |
01:28 PM | $42.23 | Up $0.00 | $42.23 | $42.23 | 0 |
01:27 PM | $42.25 | Down $ -0.06 | $42.27 | $42.25 | 1,300 |
01:26 PM | $42.31 | Down $ -0.13 | $42.38 | $42.31 | 1,300 |
01:25 PM | $42.44 | Up $0.09 | $42.44 | $42.39 | 900 |
01:22 PM | $42.35 | Down $ -0.05 | $42.36 | $42.35 | 700 |
01:22 PM | $42.35 | Up $0.00 | $42.36 | $42.35 | 0 |
01:22 PM | $42.35 | Up $0.00 | $42.36 | $42.35 | 0 |
01:18 PM | $42.40 | Up $0.05 | $42.40 | $42.35 | 1,800 |
01:18 PM | $42.40 | Up $0.00 | $42.40 | $42.35 | 0 |
01:18 PM | $42.40 | Up $0.00 | $42.40 | $42.35 | 0 |
01:18 PM | $42.40 | Up $0.00 | $42.40 | $42.35 | 0 |
01:14 PM | $42.35 | Up $0.00 | $42.35 | $42.35 | 200 |
01:14 PM | $42.35 | Up $0.00 | $42.35 | $42.35 | 0 |
01:14 PM | $42.35 | Up $0.00 | $42.35 | $42.35 | 0 |
01:14 PM | $42.35 | Up $0.00 | $42.35 | $42.35 | 0 |
01:13 PM | $42.35 | Up $0.02 | $42.35 | $42.31 | 700 |
01:11 PM | $42.33 | Up $0.06 | $42.33 | $42.22 | 1,700 |
01:11 PM | $42.33 | Up $0.00 | $42.33 | $42.22 | 0 |
01:10 PM | $42.27 | Down $ -0.18 | $42.33 | $42.27 | 600 |
01:09 PM | $42.45 | Up $0.12 | $42.45 | $42.36 | 3,000 |
01:08 PM | $42.33 | Down $ -0.01 | $42.36 | $42.25 | 2,300 |
01:06 PM | $42.34 | Up $0.02 | $42.34 | $42.34 | 100 |
01:06 PM | $42.34 | Up $0.00 | $42.34 | $42.34 | 0 |
01:05 PM | $42.32 | Up $0.01 | $42.32 | $42.32 | 100 |
01:04 PM | $42.31 | Down $ -0.05 | $42.33 | $42.31 | 300 |
01:01 PM | $42.36 | Down $ -0.05 | $42.38 | $42.33 | 800 |
01:01 PM | $42.36 | Up $0.00 | $42.38 | $42.33 | 0 |
01:01 PM | $42.36 | Up $0.00 | $42.38 | $42.33 | 0 |
12:59 PM | $42.41 | Down $ -0.13 | $42.44 | $42.41 | 300 |
12:59 PM | $42.41 | Up $0.00 | $42.44 | $42.41 | 0 |
12:58 PM | $42.54 | Down $ -0.03 | $42.54 | $42.54 | 100 |
12:57 PM | $42.57 | Up $0.10 | $42.57 | $42.47 | 2,400 |
12:55 PM | $42.47 | Up $0.05 | $42.47 | $42.47 | 100 |
12:55 PM | $42.47 | Up $0.00 | $42.47 | $42.47 | 0 |
12:54 PM | $42.42 | Up $0.01 | $42.42 | $42.42 | 100 |
12:52 PM | $42.41 | Up $0.02 | $42.41 | $42.41 | 100 |
12:52 PM | $42.41 | Up $0.00 | $42.41 | $42.41 | 0 |
12:51 PM | $42.39 | Up $0.11 | $42.39 | $42.38 | 500 |
12:50 PM | $42.28 | Down $ -0.07 | $42.28 | $42.28 | 100 |
12:49 PM | $42.35 | Up $0.00 | $42.35 | $42.35 | 100 |
12:48 PM | $42.35 | Down $ -0.05 | $42.35 | $42.35 | 200 |
12:45 PM | $42.40 | Down $ -0.17 | $42.40 | $42.40 | 100 |
12:45 PM | $42.40 | Up $0.00 | $42.40 | $42.40 | 0 |
12:45 PM | $42.40 | Up $0.00 | $42.40 | $42.40 | 0 |
12:44 PM | $42.57 | Down $ -0.13 | $42.64 | $42.57 | 1,000 |
12:43 PM | $42.70 | Up $0.03 | $42.70 | $42.68 | 900 |
12:42 PM | $42.67 | Down $ -0.03 | $42.67 | $42.67 | 100 |
12:39 PM | $42.70 | Up $0.15 | $42.70 | $42.62 | 1,200 |
12:39 PM | $42.70 | Up $0.00 | $42.70 | $42.62 | 0 |
12:39 PM | $42.70 | Up $0.00 | $42.70 | $42.62 | 0 |
12:38 PM | $42.55 | Down $ -0.02 | $42.55 | $42.52 | 600 |
12:37 PM | $42.57 | Up $0.07 | $42.57 | $42.53 | 700 |
12:36 PM | $42.50 | Down $ -0.05 | $42.50 | $42.50 | 100 |
12:35 PM | $42.55 | Down $ -0.05 | $42.57 | $42.54 | 1,600 |
12:34 PM | $42.60 | Up $0.07 | $42.60 | $42.53 | 700 |
12:32 PM | $42.53 | Up $0.13 | $42.53 | $42.46 | 1,700 |
12:32 PM | $42.53 | Up $0.00 | $42.53 | $42.46 | 0 |
12:30 PM | $42.40 | Down $ -0.04 | $42.44 | $42.40 | 1,000 |
12:30 PM | $42.40 | Up $0.00 | $42.44 | $42.40 | 0 |
12:27 PM | $42.44 | Up $0.10 | $42.44 | $42.38 | 700 |
12:27 PM | $42.44 | Up $0.00 | $42.44 | $42.38 | 0 |
12:27 PM | $42.44 | Up $0.00 | $42.44 | $42.38 | 0 |
12:26 PM | $42.34 | Up $0.00 | $42.34 | $42.34 | 100 |
12:25 PM | $42.34 | Up $0.00 | $42.40 | $42.27 | 2,600 |
12:24 PM | $42.34 | Up $0.03 | $42.34 | $42.34 | 100 |
12:20 PM | $42.31 | Up $0.11 | $42.31 | $42.20 | 1,200 |
12:20 PM | $42.31 | Up $0.00 | $42.31 | $42.20 | 0 |
12:20 PM | $42.31 | Up $0.00 | $42.31 | $42.20 | 0 |
12:20 PM | $42.31 | Up $0.00 | $42.31 | $42.20 | 0 |
12:18 PM | $42.20 | Up $0.00 | $42.20 | $42.20 | 100 |
12:18 PM | $42.20 | Up $0.00 | $42.20 | $42.20 | 0 |
12:16 PM | $42.20 | Up $0.03 | $42.21 | $42.20 | 200 |
12:16 PM | $42.20 | Up $0.00 | $42.21 | $42.20 | 0 |
12:15 PM | $42.17 | Down $ -0.04 | $42.17 | $42.17 | 600 |
12:13 PM | $42.21 | Up $0.02 | $42.21 | $42.18 | 700 |
12:13 PM | $42.21 | Up $0.00 | $42.21 | $42.18 | 0 |
12:11 PM | $42.19 | Down $ -0.06 | $42.24 | $42.19 | 500 |
12:11 PM | $42.19 | Up $0.00 | $42.24 | $42.19 | 0 |
12:08 PM | $42.25 | Up $0.04 | $42.30 | $42.21 | 1,300 |
12:08 PM | $42.25 | Up $0.00 | $42.30 | $42.21 | 0 |
12:08 PM | $42.25 | Up $0.00 | $42.30 | $42.21 | 0 |
12:07 PM | $42.21 | Down $ -0.08 | $42.24 | $42.21 | 400 |
12:05 PM | $42.29 | Down $ -0.05 | $42.31 | $42.19 | 1,900 |
12:05 PM | $42.29 | Up $0.00 | $42.31 | $42.19 | 0 |
12:03 PM | $42.34 | Up $0.04 | $42.34 | $42.31 | 300 |
12:03 PM | $42.34 | Up $0.00 | $42.34 | $42.31 | 0 |
12:02 PM | $42.30 | Up $0.01 | $42.30 | $42.30 | 200 |
12:00 PM | $42.29 | Down $ -0.03 | $42.32 | $42.29 | 600 |
12:00 PM | $42.29 | Up $0.00 | $42.32 | $42.29 | 0 |
11:58 AM | $42.32 | Down $ -0.03 | $42.32 | $42.32 | 200 |
11:58 AM | $42.32 | Up $0.00 | $42.32 | $42.32 | 0 |
11:57 AM | $42.35 | Up $0.02 | $42.35 | $42.35 | 1,100 |
11:54 AM | $42.33 | Up $0.04 | $42.33 | $42.30 | 500 |
11:54 AM | $42.33 | Up $0.00 | $42.33 | $42.30 | 0 |
11:54 AM | $42.33 | Up $0.00 | $42.33 | $42.30 | 0 |
11:52 AM | $42.29 | Up $0.05 | $42.29 | $42.26 | 300 |
11:52 AM | $42.29 | Up $0.00 | $42.29 | $42.26 | 0 |
11:51 AM | $42.24 | Down $ -0.05 | $42.24 | $42.24 | 400 |
11:49 AM | $42.29 | Down $ -0.01 | $42.31 | $42.21 | 1,800 |
11:49 AM | $42.29 | Up $0.00 | $42.31 | $42.21 | 0 |
11:48 AM | $42.30 | Up $0.08 | $42.30 | $42.29 | 400 |
11:47 AM | $42.22 | Down $ -0.07 | $42.22 | $42.22 | 100 |
11:44 AM | $42.29 | Up $0.12 | $42.29 | $42.20 | 800 |
11:44 AM | $42.29 | Up $0.00 | $42.29 | $42.20 | 0 |
11:44 AM | $42.29 | Up $0.00 | $42.29 | $42.20 | 0 |
11:43 AM | $42.17 | Down $ -0.03 | $42.17 | $42.17 | 400 |
11:39 AM | $42.20 | Down $ -0.03 | $42.20 | $42.19 | 400 |
11:39 AM | $42.20 | Up $0.00 | $42.20 | $42.19 | 0 |
11:39 AM | $42.20 | Up $0.00 | $42.20 | $42.19 | 0 |
11:39 AM | $42.20 | Up $0.00 | $42.20 | $42.19 | 0 |
11:37 AM | $42.23 | Up $0.01 | $42.23 | $42.22 | 400 |
11:37 AM | $42.23 | Up $0.00 | $42.23 | $42.22 | 0 |
11:36 AM | $42.22 | Up $0.03 | $42.22 | $42.22 | 100 |
11:35 AM | $42.19 | Down $ -0.15 | $42.19 | $42.15 | 300 |
11:34 AM | $42.34 | Down $ -0.10 | $42.35 | $42.34 | 500 |
11:31 AM | $42.44 | Up $0.03 | $42.45 | $42.40 | 1,300 |
11:31 AM | $42.44 | Up $0.00 | $42.45 | $42.40 | 0 |
11:31 AM | $42.44 | Up $0.00 | $42.45 | $42.40 | 0 |
11:29 AM | $42.41 | Down $ -0.04 | $42.44 | $42.41 | 900 |
11:29 AM | $42.41 | Up $0.00 | $42.44 | $42.41 | 0 |
11:27 AM | $42.45 | Up $0.01 | $42.45 | $42.45 | 100 |
11:27 AM | $42.45 | Up $0.00 | $42.45 | $42.45 | 0 |
11:25 AM | $42.44 | Up $0.08 | $42.45 | $42.41 | 600 |
11:25 AM | $42.44 | Up $0.00 | $42.45 | $42.41 | 0 |
11:21 AM | $42.36 | Down $ -0.10 | $42.44 | $42.36 | 600 |
11:21 AM | $42.36 | Up $0.00 | $42.44 | $42.36 | 0 |
11:21 AM | $42.36 | Up $0.00 | $42.44 | $42.36 | 0 |
11:21 AM | $42.36 | Up $0.00 | $42.44 | $42.36 | 0 |
11:20 AM | $42.46 | Down $ -0.02 | $42.49 | $42.46 | 500 |
11:18 AM | $42.48 | Up $0.05 | $42.48 | $42.37 | 3,900 |
11:18 AM | $42.48 | Up $0.00 | $42.48 | $42.37 | 0 |
11:15 AM | $42.43 | Down $ -0.07 | $42.45 | $42.43 | 500 |
11:15 AM | $42.43 | Up $0.00 | $42.45 | $42.43 | 0 |
11:15 AM | $42.43 | Up $0.00 | $42.45 | $42.43 | 0 |
11:13 AM | $42.50 | Up $0.00 | $42.50 | $42.49 | 1,300 |
11:13 AM | $42.50 | Up $0.00 | $42.50 | $42.49 | 0 |
11:12 AM | $42.50 | Up $0.05 | $42.50 | $42.45 | 1,300 |
11:10 AM | $42.45 | Up $0.02 | $42.45 | $42.43 | 500 |
11:10 AM | $42.45 | Up $0.00 | $42.45 | $42.43 | 0 |
11:06 AM | $42.43 | Down $ -0.01 | $42.43 | $42.43 | 100 |
11:06 AM | $42.43 | Up $0.00 | $42.43 | $42.43 | 0 |
11:06 AM | $42.43 | Up $0.00 | $42.43 | $42.43 | 0 |
11:06 AM | $42.43 | Up $0.00 | $42.43 | $42.43 | 0 |
11:05 AM | $42.44 | Down $ -0.03 | $42.46 | $42.44 | 1,000 |
11:04 AM | $42.47 | Up $0.10 | $42.50 | $42.42 | 700 |
11:01 AM | $42.37 | Up $0.06 | $42.37 | $42.37 | 200 |
11:01 AM | $42.37 | Up $0.00 | $42.37 | $42.37 | 0 |
11:01 AM | $42.37 | Up $0.00 | $42.37 | $42.37 | 0 |
11:00 AM | $42.31 | Up $0.06 | $42.33 | $42.30 | 1,400 |
10:57 AM | $42.25 | Up $0.01 | $42.32 | $42.25 | 1,600 |
10:57 AM | $42.25 | Up $0.00 | $42.32 | $42.25 | 0 |
10:57 AM | $42.25 | Up $0.00 | $42.32 | $42.25 | 0 |
10:56 AM | $42.24 | Down $ -0.01 | $42.24 | $42.23 | 300 |
10:55 AM | $42.25 | Down $ -0.02 | $42.25 | $42.24 | 200 |
10:54 AM | $42.27 | Down $ -0.17 | $42.38 | $42.27 | 1,200 |
10:52 AM | $42.44 | Up $0.03 | $42.44 | $42.43 | 300 |
10:52 AM | $42.44 | Up $0.00 | $42.44 | $42.43 | 0 |
10:51 AM | $42.41 | Up $0.08 | $42.41 | $42.40 | 200 |
10:49 AM | $42.33 | Down $ -0.10 | $42.34 | $42.33 | 200 |
10:49 AM | $42.33 | Up $0.00 | $42.34 | $42.33 | 0 |
10:48 AM | $42.43 | Up $0.11 | $42.43 | $42.39 | 600 |
10:47 AM | $42.32 | Down $ -0.06 | $42.32 | $42.32 | 100 |
10:46 AM | $42.38 | Down $ -0.12 | $42.44 | $42.38 | 1,100 |
10:45 AM | $42.50 | Up $0.00 | $42.50 | $42.50 | 100 |
10:43 AM | $42.50 | Up $0.01 | $42.50 | $42.49 | 300 |
10:43 AM | $42.50 | Up $0.00 | $42.50 | $42.49 | 0 |
10:42 AM | $42.49 | Up $0.15 | $42.49 | $42.40 | 1,800 |
10:41 AM | $42.34 | Up $0.00 | $42.34 | $42.34 | 300 |
10:40 AM | $42.34 | Down $ -0.19 | $42.50 | $42.34 | 1,600 |
10:39 AM | $42.54 | Up $0.06 | $42.54 | $42.49 | 2,300 |
10:38 AM | $42.47 | Up $0.16 | $42.47 | $42.38 | 1,300 |
10:36 AM | $42.31 | Up $0.01 | $42.31 | $42.31 | 400 |
10:36 AM | $42.31 | Up $0.00 | $42.31 | $42.31 | 0 |
10:35 AM | $42.30 | Up $0.00 | $42.30 | $42.30 | 100 |
10:34 AM | $42.30 | Up $0.19 | $42.30 | $42.19 | 1,700 |
10:33 AM | $42.11 | Down $ -0.10 | $42.18 | $42.11 | 400 |
10:32 AM | $42.21 | Down $ -0.07 | $42.21 | $42.21 | 100 |
10:31 AM | $42.28 | Down $ -0.14 | $42.45 | $42.28 | 2,800 |
10:30 AM | $42.42 | Down $ -0.01 | $42.47 | $42.42 | 1,400 |
10:29 AM | $42.43 | Up $0.00 | $42.45 | $42.43 | 1,000 |
10:28 AM | $42.43 | Up $0.04 | $42.43 | $42.39 | 1,100 |
10:27 AM | $42.39 | Up $0.12 | $42.39 | $42.28 | 1,600 |
10:26 AM | $42.27 | Down $ -0.08 | $42.27 | $42.27 | 100 |
10:25 AM | $42.35 | Up $0.06 | $42.35 | $42.35 | 100 |
10:24 AM | $42.29 | Down $ -0.09 | $42.30 | $42.29 | 400 |
10:23 AM | $42.38 | Up $0.08 | $42.38 | $42.36 | 400 |
10:22 AM | $42.30 | Up $0.05 | $42.30 | $42.24 | 700 |
10:21 AM | $42.25 | Up $0.04 | $42.25 | $42.19 | 800 |
10:20 AM | $42.21 | Down $ -0.03 | $42.24 | $42.21 | 1,900 |
10:19 AM | $42.24 | Up $0.17 | $42.24 | $42.15 | 800 |
10:18 AM | $42.07 | Down $ -0.05 | $42.07 | $42.07 | 100 |
10:17 AM | $42.12 | Down $ -0.18 | $42.20 | $42.12 | 500 |
10:16 AM | $42.30 | Down $ -0.01 | $42.36 | $42.30 | 2,000 |
10:14 AM | $42.31 | Up $0.04 | $42.33 | $42.31 | 700 |
10:14 AM | $42.31 | Up $0.00 | $42.33 | $42.31 | 0 |
10:12 AM | $42.27 | Up $0.05 | $42.27 | $42.20 | 400 |
10:12 AM | $42.27 | Up $0.00 | $42.27 | $42.20 | 0 |
10:11 AM | $42.22 | Up $0.09 | $42.24 | $42.15 | 900 |
10:10 AM | $42.13 | Up $0.02 | $42.19 | $42.09 | 2,800 |
10:08 AM | $42.11 | Down $ -0.04 | $42.11 | $42.11 | 500 |
10:08 AM | $42.11 | Up $0.00 | $42.11 | $42.11 | 0 |
10:07 AM | $42.15 | Up $0.07 | $42.15 | $42.01 | 3,100 |
10:06 AM | $42.08 | Up $0.05 | $42.10 | $42.02 | 700 |
10:05 AM | $42.03 | Down $ -0.02 | $42.08 | $42.02 | 1,200 |
10:04 AM | $42.05 | Up $0.08 | $42.07 | $42.02 | 1,300 |
10:03 AM | $41.97 | Down $ -0.16 | $42.03 | $41.96 | 1,300 |
10:02 AM | $42.13 | Down $ -0.09 | $42.18 | $42.13 | 1,300 |
10:01 AM | $42.22 | Up $0.00 | $42.26 | $42.17 | 1,500 |
10:00 AM | $42.22 | Down $ -0.04 | $42.27 | $42.22 | 200 |
09:59 AM | $42.26 | Up $0.08 | $42.26 | $42.09 | 2,600 |
09:56 AM | $42.18 | Down $ -0.01 | $42.19 | $42.12 | 1,000 |
09:56 AM | $42.18 | Up $0.00 | $42.19 | $42.12 | 0 |
09:56 AM | $42.18 | Up $0.00 | $42.19 | $42.12 | 0 |
09:55 AM | $42.19 | Down $ -0.03 | $42.21 | $42.14 | 1,500 |
09:54 AM | $42.22 | Down $ -0.16 | $42.38 | $42.22 | 1,400 |
09:53 AM | $42.38 | Up $0.18 | $42.39 | $42.12 | 2,700 |
09:52 AM | $42.20 | Down $ -0.13 | $42.29 | $42.15 | 2,400 |
09:51 AM | $42.33 | Down $ -0.04 | $42.33 | $42.28 | 1,000 |
09:48 AM | $42.37 | Down $ -0.02 | $42.37 | $42.30 | 700 |
09:48 AM | $42.37 | Up $0.00 | $42.37 | $42.30 | 0 |
09:48 AM | $42.37 | Up $0.00 | $42.37 | $42.30 | 0 |
09:47 AM | $42.39 | Down $ -0.13 | $42.46 | $42.28 | 1,800 |
09:46 AM | $42.52 | Up $0.00 | $42.52 | $42.52 | 100 |
09:45 AM | $42.52 | Up $0.03 | $42.52 | $42.52 | 100 |
09:44 AM | $42.49 | Up $0.14 | $42.49 | $42.45 | 700 |
09:43 AM | $42.35 | Up $0.11 | $42.39 | $42.28 | 1,100 |
09:42 AM | $42.24 | Down $ -0.04 | $42.24 | $42.24 | 100 |
09:40 AM | $42.28 | Down $ -0.10 | $42.32 | $42.28 | 1,500 |
09:40 AM | $42.28 | Up $0.00 | $42.32 | $42.28 | 0 |
09:36 AM | $42.38 | Down $ -0.03 | $42.47 | $42.24 | 4,800 |
09:36 AM | $42.38 | Up $0.00 | $42.47 | $42.24 | 0 |
09:36 AM | $42.38 | Up $0.00 | $42.47 | $42.24 | 0 |
09:36 AM | $42.38 | Up $0.00 | $42.47 | $42.24 | 0 |
09:35 AM | $42.41 | Down $ -0.01 | $42.41 | $42.41 | 100 |
09:34 AM | $42.42 | Up $0.35 | $42.42 | $42.33 | 300 |
09:33 AM | $42.07 | Up $0.12 | $42.07 | $41.95 | 900 |
09:32 AM | $41.95 | Up $0.51 | $41.95 | $41.40 | 2,800 |
09:31 AM | $41.44 | Down $ -0.86 | $42.19 | $41.40 | 11,000 |
09:30 AM | $42.30 | Down $ -0.16 | $42.33 | $42.02 | 2,000 |
Previous close | $42.46 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
28/03/2024 | $42.82 | $42.32 | $42.90 | $42.12 | 178,800 |
27/03/2024 | $42.46 | $42.98 | $43.29 | $42.26 | 315,100 |
26/03/2024 | $41.76 | $43.47 | $43.85 | $41.63 | 510,300 |
25/03/2024 | $39.03 | $39.23 | $39.44 | $38.95 | 137,100 |
22/03/2024 | $39.66 | $39.68 | $39.93 | $39.21 | 153,500 |
21/03/2024 | $39.11 | $38.80 | $39.55 | $38.79 | 350,800 |
20/03/2024 | $38.68 | $38.10 | $38.71 | $37.54 | 331,000 |
19/03/2024 | $38.56 | $38.60 | $39.15 | $38.41 | 188,100 |
18/03/2024 | $38.86 | $39.18 | $39.63 | $38.36 | 821,900 |
15/03/2024 | $29.48 | $29.89 | $30.05 | $29.43 | 183,300 |
14/03/2024 | $30.33 | $30.37 | $30.57 | $30.00 | 190,400 |
13/03/2024 | $30.98 | $31.77 | $31.85 | $30.90 | 111,800 |
12/03/2024 | $31.04 | $30.95 | $31.19 | $30.69 | 142,300 |
11/03/2024 | $31.32 | $31.51 | $31.75 | $31.29 | 85,600 |
08/03/2024 | $31.43 | $32.28 | $32.31 | $31.43 | 182,400 |
07/03/2024 | $32.00 | $32.25 | $32.38 | $31.56 | 294,600 |
06/03/2024 | $30.78 | $33.00 | $33.50 | $30.17 | 733,800 |
05/03/2024 | $34.33 | $34.73 | $35.00 | $34.00 | 154,300 |
04/03/2024 | $34.88 | $35.30 | $35.54 | $34.67 | 334,400 |
01/03/2024 | $35.90 | $35.96 | $36.49 | $35.81 | 169,700 |
29/02/2024 | $35.93 | $35.71 | $35.99 | $35.27 | 174,000 |
28/02/2024 | $35.39 | $35.60 | $36.10 | $35.19 | 201,800 |
27/02/2024 | $34.77 | $34.47 | $34.94 | $34.16 | 170,900 |
26/02/2024 | $33.31 | $33.65 | $33.92 | $33.13 | 94,700 |
23/02/2024 | $34.43 | $34.05 | $34.71 | $33.80 | 230,300 |
22/02/2024 | $32.33 | $32.50 | $32.58 | $32.22 | 129,600 |
21/02/2024 | $31.53 | $31.63 | $31.81 | $30.97 | 184,600 |
20/02/2024 | $32.80 | $33.21 | $33.24 | $32.60 | 241,300 |
16/02/2024 | $33.75 | $34.95 | $35.01 | $33.48 | 316,700 |
15/02/2024 | $35.85 | $35.41 | $36.07 | $35.14 | 92,400 |
Graphs are not available, please refer to the detailed table