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