Find a quote
ONEX CORPORATION
96.35 Up 1.10 (1.14 %)
Delayed : 2024/05/17 16:00:01
- Previous close $95.25
- Opening $94.90
- Price Bid $95.83
- Price Ask $95.83
- Size Bid 1
- Size Ask 4
- Today High $96.54
- Today Low $94.90
- 52 Weeks High $104.97
- 52 Weeks Low $59.13
- Volume 113,533
Fundamentals
- P/E Ratio : 7.34
- Earnings/Share : 4.76
- Dividends/Share : $0.10
- Current Div. Yield : 0.42
- Market Cap (M) : 7,409.87
- Shares Out (M) : 76.91
- Exchange : XTSE
- Ex Dividend Date : 2024/07/10
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $96.35 | Up $0.00 | $96.35 | $96.35 | 29,900 |
| 03:59 PM | $96.35 | Down $ -0.02 | $96.40 | $96.32 | 700 |
| 03:57 PM | $96.37 | Down $ -0.06 | $96.43 | $96.37 | 1,100 |
| 03:57 PM | $96.37 | Up $0.00 | $96.43 | $96.37 | 0 |
| 03:56 PM | $96.43 | Down $ -0.05 | $96.43 | $96.43 | 200 |
| 03:55 PM | $96.48 | Up $0.03 | $96.53 | $96.48 | 1,500 |
| 03:53 PM | $96.45 | Down $ -0.01 | $96.48 | $96.45 | 900 |
| 03:53 PM | $96.45 | Up $0.00 | $96.48 | $96.45 | 0 |
| 03:52 PM | $96.46 | Up $0.07 | $96.46 | $96.46 | 100 |
| 03:50 PM | $96.39 | Up $0.10 | $96.39 | $96.38 | 600 |
| 03:50 PM | $96.39 | Up $0.00 | $96.39 | $96.38 | 0 |
| 03:49 PM | $96.29 | Down $ -0.02 | $96.29 | $96.29 | 1,000 |
| 03:48 PM | $96.31 | Up $0.09 | $96.31 | $96.31 | 500 |
| 03:45 PM | $96.22 | Down $ -0.04 | $96.22 | $96.22 | 100 |
| 03:45 PM | $96.22 | Up $0.00 | $96.22 | $96.22 | 0 |
| 03:45 PM | $96.22 | Up $0.00 | $96.22 | $96.22 | 0 |
| 03:44 PM | $96.26 | Down $ -0.07 | $96.29 | $96.26 | 800 |
| 03:41 PM | $96.33 | Up $0.08 | $96.33 | $96.33 | 600 |
| 03:41 PM | $96.33 | Up $0.00 | $96.33 | $96.33 | 0 |
| 03:41 PM | $96.33 | Up $0.00 | $96.33 | $96.33 | 0 |
| 03:38 PM | $96.25 | Up $0.07 | $96.25 | $96.25 | 100 |
| 03:38 PM | $96.25 | Up $0.00 | $96.25 | $96.25 | 0 |
| 03:38 PM | $96.25 | Up $0.00 | $96.25 | $96.25 | 0 |
| 03:36 PM | $96.18 | Up $0.06 | $96.18 | $96.18 | 100 |
| 03:36 PM | $96.18 | Up $0.00 | $96.18 | $96.18 | 0 |
| 03:34 PM | $96.12 | Up $0.07 | $96.12 | $96.07 | 1,200 |
| 03:34 PM | $96.12 | Up $0.00 | $96.12 | $96.07 | 0 |
| 03:33 PM | $96.05 | Up $0.00 | $96.05 | $96.05 | 500 |
| 03:32 PM | $96.05 | Down $ -0.23 | $96.12 | $96.05 | 200 |
| 03:30 PM | $96.28 | Down $ -0.17 | $96.45 | $96.28 | 700 |
| 03:30 PM | $96.28 | Up $0.00 | $96.45 | $96.28 | 0 |
| 03:19 PM | $96.45 | Up $0.01 | $96.54 | $96.45 | 2,900 |
| 03:19 PM | $96.45 | Up $0.00 | $96.54 | $96.45 | 0 |
| 03:19 PM | $96.45 | Up $0.00 | $96.54 | $96.45 | 0 |
| 03:19 PM | $96.45 | Up $0.00 | $96.54 | $96.45 | 0 |
| 03:19 PM | $96.45 | Up $0.00 | $96.54 | $96.45 | 0 |
| 03:19 PM | $96.45 | Up $0.00 | $96.54 | $96.45 | 0 |
| 03:19 PM | $96.45 | Up $0.00 | $96.54 | $96.45 | 0 |
| 03:19 PM | $96.45 | Up $0.00 | $96.54 | $96.45 | 0 |
| 03:19 PM | $96.45 | Up $0.00 | $96.54 | $96.45 | 0 |
| 03:19 PM | $96.45 | Up $0.00 | $96.54 | $96.45 | 0 |
| 03:19 PM | $96.45 | Up $0.00 | $96.54 | $96.45 | 0 |
| 03:16 PM | $96.44 | Up $0.00 | $96.44 | $96.44 | 3,300 |
| 03:16 PM | $96.44 | Up $0.00 | $96.44 | $96.44 | 0 |
| 03:16 PM | $96.44 | Up $0.00 | $96.44 | $96.44 | 0 |
| 03:15 PM | $96.44 | Up $0.13 | $96.44 | $96.36 | 1,500 |
| 03:13 PM | $96.31 | Up $0.09 | $96.31 | $96.31 | 100 |
| 03:13 PM | $96.31 | Up $0.00 | $96.31 | $96.31 | 0 |
| 03:10 PM | $96.22 | Down $ -0.05 | $96.22 | $96.22 | 100 |
| 03:10 PM | $96.22 | Up $0.00 | $96.22 | $96.22 | 0 |
| 03:10 PM | $96.22 | Up $0.00 | $96.22 | $96.22 | 0 |
| 03:06 PM | $96.27 | Down $ -0.07 | $96.28 | $96.27 | 2,500 |
| 03:06 PM | $96.27 | Up $0.00 | $96.28 | $96.27 | 0 |
| 03:06 PM | $96.27 | Up $0.00 | $96.28 | $96.27 | 0 |
| 03:06 PM | $96.27 | Up $0.00 | $96.28 | $96.27 | 0 |
| 03:00 PM | $96.34 | Up $0.12 | $96.34 | $96.24 | 1,100 |
| 03:00 PM | $96.34 | Up $0.00 | $96.34 | $96.24 | 0 |
| 03:00 PM | $96.34 | Up $0.00 | $96.34 | $96.24 | 0 |
| 03:00 PM | $96.34 | Up $0.00 | $96.34 | $96.24 | 0 |
| 03:00 PM | $96.34 | Up $0.00 | $96.34 | $96.24 | 0 |
| 03:00 PM | $96.34 | Up $0.00 | $96.34 | $96.24 | 0 |
| 02:58 PM | $96.22 | Down $ -0.07 | $96.23 | $96.22 | 1,600 |
| 02:58 PM | $96.22 | Up $0.00 | $96.23 | $96.22 | 0 |
| 02:55 PM | $96.29 | Up $0.11 | $96.29 | $96.29 | 100 |
| 02:55 PM | $96.29 | Up $0.00 | $96.29 | $96.29 | 0 |
| 02:55 PM | $96.29 | Up $0.00 | $96.29 | $96.29 | 0 |
| 02:53 PM | $96.18 | Up $0.03 | $96.30 | $96.18 | 200 |
| 02:53 PM | $96.18 | Up $0.00 | $96.30 | $96.18 | 0 |
| 02:52 PM | $96.15 | Up $0.01 | $96.15 | $96.15 | 100 |
| 02:48 PM | $96.14 | Up $0.08 | $96.14 | $96.14 | 600 |
| 02:48 PM | $96.14 | Up $0.00 | $96.14 | $96.14 | 0 |
| 02:48 PM | $96.14 | Up $0.00 | $96.14 | $96.14 | 0 |
| 02:48 PM | $96.14 | Up $0.00 | $96.14 | $96.14 | 0 |
| 02:38 PM | $96.06 | Up $0.09 | $96.06 | $96.06 | 100 |
| 02:38 PM | $96.06 | Up $0.00 | $96.06 | $96.06 | 0 |
| 02:38 PM | $96.06 | Up $0.00 | $96.06 | $96.06 | 0 |
| 02:38 PM | $96.06 | Up $0.00 | $96.06 | $96.06 | 0 |
| 02:38 PM | $96.06 | Up $0.00 | $96.06 | $96.06 | 0 |
| 02:38 PM | $96.06 | Up $0.00 | $96.06 | $96.06 | 0 |
| 02:38 PM | $96.06 | Up $0.00 | $96.06 | $96.06 | 0 |
| 02:38 PM | $96.06 | Up $0.00 | $96.06 | $96.06 | 0 |
| 02:38 PM | $96.06 | Up $0.00 | $96.06 | $96.06 | 0 |
| 02:38 PM | $96.06 | Up $0.00 | $96.06 | $96.06 | 0 |
| 02:37 PM | $95.97 | Down $ -0.18 | $96.18 | $95.97 | 1,800 |
| 02:34 PM | $96.15 | Up $0.23 | $96.15 | $96.10 | 400 |
| 02:34 PM | $96.15 | Up $0.00 | $96.15 | $96.10 | 0 |
| 02:34 PM | $96.15 | Up $0.00 | $96.15 | $96.10 | 0 |
| 02:28 PM | $95.92 | Down $ -0.09 | $95.92 | $95.92 | 100 |
| 02:28 PM | $95.92 | Up $0.00 | $95.92 | $95.92 | 0 |
| 02:28 PM | $95.92 | Up $0.00 | $95.92 | $95.92 | 0 |
| 02:28 PM | $95.92 | Up $0.00 | $95.92 | $95.92 | 0 |
| 02:28 PM | $95.92 | Up $0.00 | $95.92 | $95.92 | 0 |
| 02:28 PM | $95.92 | Up $0.00 | $95.92 | $95.92 | 0 |
| 02:27 PM | $96.01 | Down $ -0.04 | $96.01 | $96.01 | 200 |
| 02:26 PM | $96.05 | Up $0.05 | $96.05 | $96.05 | 100 |
| 02:24 PM | $96.00 | Down $ -0.08 | $96.00 | $95.97 | 300 |
| 02:24 PM | $96.00 | Up $0.00 | $96.00 | $95.97 | 0 |
| 02:23 PM | $96.08 | Down $ -0.17 | $96.08 | $96.07 | 200 |
| 02:22 PM | $96.25 | Down $ -0.06 | $96.26 | $96.25 | 1,000 |
| 02:21 PM | $96.32 | Down $ -0.09 | $96.35 | $96.30 | 500 |
| 02:17 PM | $96.40 | Up $0.15 | $96.45 | $96.32 | 1,900 |
| 02:17 PM | $96.40 | Up $0.00 | $96.45 | $96.32 | 0 |
| 02:17 PM | $96.40 | Up $0.00 | $96.45 | $96.32 | 0 |
| 02:17 PM | $96.40 | Up $0.00 | $96.45 | $96.32 | 0 |
| 02:16 PM | $96.25 | Up $0.00 | $96.25 | $96.25 | 1,400 |
| 02:14 PM | $96.25 | Down $ -0.06 | $96.28 | $96.25 | 2,900 |
| 02:14 PM | $96.25 | Up $0.00 | $96.28 | $96.25 | 0 |
| 02:09 PM | $96.31 | Up $0.25 | $96.33 | $96.31 | 400 |
| 02:09 PM | $96.31 | Up $0.00 | $96.33 | $96.31 | 0 |
| 02:09 PM | $96.31 | Up $0.00 | $96.33 | $96.31 | 0 |
| 02:09 PM | $96.31 | Up $0.00 | $96.33 | $96.31 | 0 |
| 02:09 PM | $96.31 | Up $0.00 | $96.33 | $96.31 | 0 |
| 01:54 PM | $96.06 | Up $0.00 | $96.10 | $96.06 | 2,100 |
| 01:54 PM | $96.06 | Up $0.00 | $96.10 | $96.06 | 0 |
| 01:54 PM | $96.06 | Up $0.00 | $96.10 | $96.06 | 0 |
| 01:54 PM | $96.06 | Up $0.00 | $96.10 | $96.06 | 0 |
| 01:54 PM | $96.06 | Up $0.00 | $96.10 | $96.06 | 0 |
| 01:54 PM | $96.06 | Up $0.00 | $96.10 | $96.06 | 0 |
| 01:54 PM | $96.06 | Up $0.00 | $96.10 | $96.06 | 0 |
| 01:54 PM | $96.06 | Up $0.00 | $96.10 | $96.06 | 0 |
| 01:54 PM | $96.06 | Up $0.00 | $96.10 | $96.06 | 0 |
| 01:54 PM | $96.06 | Up $0.00 | $96.10 | $96.06 | 0 |
| 01:54 PM | $96.06 | Up $0.00 | $96.10 | $96.06 | 0 |
| 01:54 PM | $96.06 | Up $0.00 | $96.10 | $96.06 | 0 |
| 01:54 PM | $96.06 | Up $0.00 | $96.10 | $96.06 | 0 |
| 01:54 PM | $96.06 | Up $0.00 | $96.10 | $96.06 | 0 |
| 01:54 PM | $96.06 | Up $0.00 | $96.10 | $96.06 | 0 |
| 01:52 PM | $96.06 | Up $0.22 | $96.06 | $95.91 | 1,400 |
| 01:52 PM | $96.06 | Up $0.00 | $96.06 | $95.91 | 0 |
| 01:47 PM | $95.84 | Down $ -0.18 | $96.00 | $95.84 | 1,000 |
| 01:47 PM | $95.84 | Up $0.00 | $96.00 | $95.84 | 0 |
| 01:47 PM | $95.84 | Up $0.00 | $96.00 | $95.84 | 0 |
| 01:47 PM | $95.84 | Up $0.00 | $96.00 | $95.84 | 0 |
| 01:47 PM | $95.84 | Up $0.00 | $96.00 | $95.84 | 0 |
| 01:44 PM | $96.02 | Up $0.00 | $96.02 | $96.02 | 500 |
| 01:44 PM | $96.02 | Up $0.00 | $96.02 | $96.02 | 0 |
| 01:44 PM | $96.02 | Up $0.00 | $96.02 | $96.02 | 0 |
| 01:41 PM | $96.02 | Up $0.10 | $96.02 | $96.02 | 100 |
| 01:41 PM | $96.02 | Up $0.00 | $96.02 | $96.02 | 0 |
| 01:41 PM | $96.02 | Up $0.00 | $96.02 | $96.02 | 0 |
| 01:40 PM | $95.92 | Down $ -0.02 | $95.92 | $95.92 | 700 |
| 01:34 PM | $95.94 | Up $0.09 | $95.94 | $95.94 | 100 |
| 01:34 PM | $95.94 | Up $0.00 | $95.94 | $95.94 | 0 |
| 01:34 PM | $95.94 | Up $0.00 | $95.94 | $95.94 | 0 |
| 01:34 PM | $95.94 | Up $0.00 | $95.94 | $95.94 | 0 |
| 01:34 PM | $95.94 | Up $0.00 | $95.94 | $95.94 | 0 |
| 01:34 PM | $95.94 | Up $0.00 | $95.94 | $95.94 | 0 |
| 01:30 PM | $95.85 | Up $0.06 | $95.85 | $95.85 | 1,200 |
| 01:30 PM | $95.85 | Up $0.00 | $95.85 | $95.85 | 0 |
| 01:30 PM | $95.85 | Up $0.00 | $95.85 | $95.85 | 0 |
| 01:30 PM | $95.85 | Up $0.00 | $95.85 | $95.85 | 0 |
| 01:26 PM | $95.79 | Up $0.04 | $95.82 | $95.79 | 400 |
| 01:26 PM | $95.79 | Up $0.00 | $95.82 | $95.79 | 0 |
| 01:26 PM | $95.79 | Up $0.00 | $95.82 | $95.79 | 0 |
| 01:26 PM | $95.79 | Up $0.00 | $95.82 | $95.79 | 0 |
| 01:21 PM | $95.75 | Down $ -0.16 | $95.85 | $95.75 | 400 |
| 01:21 PM | $95.75 | Up $0.00 | $95.85 | $95.75 | 0 |
| 01:21 PM | $95.75 | Up $0.00 | $95.85 | $95.75 | 0 |
| 01:21 PM | $95.75 | Up $0.00 | $95.85 | $95.75 | 0 |
| 01:21 PM | $95.75 | Up $0.00 | $95.85 | $95.75 | 0 |
| 01:16 PM | $95.91 | Down $ -0.02 | $95.94 | $95.91 | 700 |
| 01:16 PM | $95.91 | Up $0.00 | $95.94 | $95.91 | 0 |
| 01:16 PM | $95.91 | Up $0.00 | $95.94 | $95.91 | 0 |
| 01:16 PM | $95.91 | Up $0.00 | $95.94 | $95.91 | 0 |
| 01:16 PM | $95.91 | Up $0.00 | $95.94 | $95.91 | 0 |
| 01:15 PM | $95.93 | Up $0.06 | $95.93 | $95.93 | 100 |
| 01:14 PM | $95.87 | Up $0.08 | $95.87 | $95.80 | 600 |
| 01:13 PM | $95.79 | Down $ -0.03 | $95.82 | $95.79 | 600 |
| 01:08 PM | $95.82 | Up $0.04 | $95.82 | $95.82 | 100 |
| 01:08 PM | $95.82 | Up $0.00 | $95.82 | $95.82 | 0 |
| 01:08 PM | $95.82 | Up $0.00 | $95.82 | $95.82 | 0 |
| 01:08 PM | $95.82 | Up $0.00 | $95.82 | $95.82 | 0 |
| 01:08 PM | $95.82 | Up $0.00 | $95.82 | $95.82 | 0 |
| 01:03 PM | $95.78 | Down $ -0.07 | $95.85 | $95.78 | 1,400 |
| 01:03 PM | $95.78 | Up $0.00 | $95.85 | $95.78 | 0 |
| 01:03 PM | $95.78 | Up $0.00 | $95.85 | $95.78 | 0 |
| 01:03 PM | $95.78 | Up $0.00 | $95.85 | $95.78 | 0 |
| 01:03 PM | $95.78 | Up $0.00 | $95.85 | $95.78 | 0 |
| 12:57 PM | $95.85 | Down $ -0.04 | $95.85 | $95.85 | 200 |
| 12:57 PM | $95.85 | Up $0.00 | $95.85 | $95.85 | 0 |
| 12:57 PM | $95.85 | Up $0.00 | $95.85 | $95.85 | 0 |
| 12:57 PM | $95.85 | Up $0.00 | $95.85 | $95.85 | 0 |
| 12:57 PM | $95.85 | Up $0.00 | $95.85 | $95.85 | 0 |
| 12:57 PM | $95.85 | Up $0.00 | $95.85 | $95.85 | 0 |
| 12:56 PM | $95.89 | Up $0.08 | $95.89 | $95.89 | 200 |
| 12:51 PM | $95.81 | Down $ -0.12 | $95.92 | $95.81 | 1,700 |
| 12:51 PM | $95.81 | Up $0.00 | $95.92 | $95.81 | 0 |
| 12:51 PM | $95.81 | Up $0.00 | $95.92 | $95.81 | 0 |
| 12:51 PM | $95.81 | Up $0.00 | $95.92 | $95.81 | 0 |
| 12:51 PM | $95.81 | Up $0.00 | $95.92 | $95.81 | 0 |
| 12:50 PM | $95.93 | Up $0.00 | $95.93 | $95.93 | 100 |
| 12:47 PM | $95.93 | Up $0.09 | $95.93 | $95.92 | 300 |
| 12:47 PM | $95.93 | Up $0.00 | $95.93 | $95.92 | 0 |
| 12:47 PM | $95.93 | Up $0.00 | $95.93 | $95.92 | 0 |
| 12:46 PM | $95.84 | Up $0.04 | $95.87 | $95.80 | 1,700 |
| 12:45 PM | $95.80 | Up $0.05 | $95.80 | $95.75 | 1,400 |
| 12:43 PM | $95.75 | Down $ -0.03 | $95.75 | $95.75 | 800 |
| 12:43 PM | $95.75 | Up $0.00 | $95.75 | $95.75 | 0 |
| 12:42 PM | $95.78 | Up $0.02 | $95.80 | $95.76 | 800 |
| 12:40 PM | $95.76 | Up $0.22 | $95.79 | $95.74 | 400 |
| 12:40 PM | $95.76 | Up $0.00 | $95.79 | $95.74 | 0 |
| 12:30 PM | $95.54 | Up $0.06 | $95.54 | $95.53 | 400 |
| 12:30 PM | $95.54 | Up $0.00 | $95.54 | $95.53 | 0 |
| 12:30 PM | $95.54 | Up $0.00 | $95.54 | $95.53 | 0 |
| 12:30 PM | $95.54 | Up $0.00 | $95.54 | $95.53 | 0 |
| 12:30 PM | $95.54 | Up $0.00 | $95.54 | $95.53 | 0 |
| 12:30 PM | $95.54 | Up $0.00 | $95.54 | $95.53 | 0 |
| 12:30 PM | $95.54 | Up $0.00 | $95.54 | $95.53 | 0 |
| 12:30 PM | $95.54 | Up $0.00 | $95.54 | $95.53 | 0 |
| 12:30 PM | $95.54 | Up $0.00 | $95.54 | $95.53 | 0 |
| 12:30 PM | $95.54 | Up $0.00 | $95.54 | $95.53 | 0 |
| 12:29 PM | $95.49 | Up $0.05 | $95.49 | $95.49 | 100 |
| 12:27 PM | $95.43 | Down $ -0.05 | $95.43 | $95.43 | 500 |
| 12:27 PM | $95.43 | Up $0.00 | $95.43 | $95.43 | 0 |
| 12:26 PM | $95.48 | Down $ -0.01 | $95.48 | $95.48 | 300 |
| 12:22 PM | $95.49 | Up $0.10 | $95.49 | $95.49 | 100 |
| 12:22 PM | $95.49 | Up $0.00 | $95.49 | $95.49 | 0 |
| 12:22 PM | $95.49 | Up $0.00 | $95.49 | $95.49 | 0 |
| 12:22 PM | $95.49 | Up $0.00 | $95.49 | $95.49 | 0 |
| 12:20 PM | $95.39 | Up $0.01 | $95.41 | $95.39 | 900 |
| 12:20 PM | $95.39 | Up $0.00 | $95.41 | $95.39 | 0 |
| 12:17 PM | $95.38 | Up $0.06 | $95.38 | $95.35 | 700 |
| 12:17 PM | $95.38 | Up $0.00 | $95.38 | $95.35 | 0 |
| 12:17 PM | $95.38 | Up $0.00 | $95.38 | $95.35 | 0 |
| 12:15 PM | $95.32 | Down $ -0.08 | $95.32 | $95.32 | 300 |
| 12:15 PM | $95.32 | Up $0.00 | $95.32 | $95.32 | 0 |
| 12:13 PM | $95.40 | Up $0.09 | $95.40 | $95.38 | 200 |
| 12:13 PM | $95.40 | Up $0.00 | $95.40 | $95.38 | 0 |
| 12:12 PM | $95.31 | Down $ -0.07 | $95.31 | $95.31 | 200 |
| 12:06 PM | $95.38 | Up $0.04 | $95.38 | $95.29 | 200 |
| 12:06 PM | $95.38 | Up $0.00 | $95.38 | $95.29 | 0 |
| 12:06 PM | $95.38 | Up $0.00 | $95.38 | $95.29 | 0 |
| 12:06 PM | $95.38 | Up $0.00 | $95.38 | $95.29 | 0 |
| 12:06 PM | $95.38 | Up $0.00 | $95.38 | $95.29 | 0 |
| 12:06 PM | $95.38 | Up $0.00 | $95.38 | $95.29 | 0 |
| 12:04 PM | $95.34 | Up $0.17 | $95.34 | $95.33 | 400 |
| 12:04 PM | $95.34 | Up $0.00 | $95.34 | $95.33 | 0 |
| 11:56 AM | $95.17 | Up $0.04 | $95.30 | $95.17 | 1,200 |
| 11:56 AM | $95.17 | Up $0.00 | $95.30 | $95.17 | 0 |
| 11:56 AM | $95.17 | Up $0.00 | $95.30 | $95.17 | 0 |
| 11:56 AM | $95.17 | Up $0.00 | $95.30 | $95.17 | 0 |
| 11:56 AM | $95.17 | Up $0.00 | $95.30 | $95.17 | 0 |
| 11:56 AM | $95.17 | Up $0.00 | $95.30 | $95.17 | 0 |
| 11:56 AM | $95.17 | Up $0.00 | $95.30 | $95.17 | 0 |
| 11:56 AM | $95.17 | Up $0.00 | $95.30 | $95.17 | 0 |
| 11:52 AM | $95.13 | Up $0.00 | $95.13 | $95.13 | 600 |
| 11:52 AM | $95.13 | Up $0.00 | $95.13 | $95.13 | 0 |
| 11:52 AM | $95.13 | Up $0.00 | $95.13 | $95.13 | 0 |
| 11:52 AM | $95.13 | Up $0.00 | $95.13 | $95.13 | 0 |
| 11:51 AM | $95.13 | Down $ -0.17 | $95.22 | $95.13 | 200 |
| 11:50 AM | $95.30 | Up $0.17 | $95.30 | $95.14 | 700 |
| 11:49 AM | $95.13 | Up $0.08 | $95.13 | $95.06 | 200 |
| 11:44 AM | $95.04 | Up $0.01 | $95.04 | $95.04 | 100 |
| 11:44 AM | $95.04 | Up $0.00 | $95.04 | $95.04 | 0 |
| 11:44 AM | $95.04 | Up $0.00 | $95.04 | $95.04 | 0 |
| 11:44 AM | $95.04 | Up $0.00 | $95.04 | $95.04 | 0 |
| 11:44 AM | $95.04 | Up $0.00 | $95.04 | $95.04 | 0 |
| 11:39 AM | $95.03 | Down $ -0.17 | $95.18 | $95.03 | 700 |
| 11:39 AM | $95.03 | Up $0.00 | $95.18 | $95.03 | 0 |
| 11:39 AM | $95.03 | Up $0.00 | $95.18 | $95.03 | 0 |
| 11:39 AM | $95.03 | Up $0.00 | $95.18 | $95.03 | 0 |
| 11:39 AM | $95.03 | Up $0.00 | $95.18 | $95.03 | 0 |
| 11:36 AM | $95.20 | Up $0.00 | $95.20 | $95.20 | 100 |
| 11:36 AM | $95.20 | Up $0.00 | $95.20 | $95.20 | 0 |
| 11:36 AM | $95.20 | Up $0.00 | $95.20 | $95.20 | 0 |
| 11:35 AM | $95.20 | Up $0.05 | $95.20 | $95.16 | 600 |
| 11:34 AM | $95.15 | Down $ -0.13 | $95.19 | $95.15 | 500 |
| 11:32 AM | $95.28 | Up $0.00 | $95.28 | $95.28 | 100 |
| 11:32 AM | $95.28 | Up $0.00 | $95.28 | $95.28 | 0 |
| 11:24 AM | $95.28 | Down $ -0.05 | $95.28 | $95.28 | 400 |
| 11:24 AM | $95.28 | Up $0.00 | $95.28 | $95.28 | 0 |
| 11:24 AM | $95.28 | Up $0.00 | $95.28 | $95.28 | 0 |
| 11:24 AM | $95.28 | Up $0.00 | $95.28 | $95.28 | 0 |
| 11:24 AM | $95.28 | Up $0.00 | $95.28 | $95.28 | 0 |
| 11:24 AM | $95.28 | Up $0.00 | $95.28 | $95.28 | 0 |
| 11:24 AM | $95.28 | Up $0.00 | $95.28 | $95.28 | 0 |
| 11:24 AM | $95.28 | Up $0.00 | $95.28 | $95.28 | 0 |
| 11:21 AM | $95.33 | Up $0.16 | $95.33 | $95.33 | 100 |
| 11:21 AM | $95.33 | Up $0.00 | $95.33 | $95.33 | 0 |
| 11:21 AM | $95.33 | Up $0.00 | $95.33 | $95.33 | 0 |
| 11:16 AM | $95.17 | Up $0.01 | $95.29 | $95.17 | 300 |
| 11:16 AM | $95.17 | Up $0.00 | $95.29 | $95.17 | 0 |
| 11:16 AM | $95.17 | Up $0.00 | $95.29 | $95.17 | 0 |
| 11:16 AM | $95.17 | Up $0.00 | $95.29 | $95.17 | 0 |
| 11:16 AM | $95.17 | Up $0.00 | $95.29 | $95.17 | 0 |
| 11:13 AM | $95.16 | Down $ -0.13 | $95.16 | $95.16 | 100 |
| 11:13 AM | $95.16 | Up $0.00 | $95.16 | $95.16 | 0 |
| 11:13 AM | $95.16 | Up $0.00 | $95.16 | $95.16 | 0 |
| 11:12 AM | $95.29 | Up $0.04 | $95.41 | $95.29 | 800 |
| 11:07 AM | $95.25 | Down $ -0.08 | $95.25 | $95.25 | 300 |
| 11:07 AM | $95.25 | Up $0.00 | $95.25 | $95.25 | 0 |
| 11:07 AM | $95.25 | Up $0.00 | $95.25 | $95.25 | 0 |
| 11:07 AM | $95.25 | Up $0.00 | $95.25 | $95.25 | 0 |
| 11:07 AM | $95.25 | Up $0.00 | $95.25 | $95.25 | 0 |
| 11:05 AM | $95.33 | Down $ -0.01 | $95.33 | $95.33 | 100 |
| 11:05 AM | $95.33 | Up $0.00 | $95.33 | $95.33 | 0 |
| 11:01 AM | $95.34 | Up $0.03 | $95.40 | $95.34 | 200 |
| 11:01 AM | $95.34 | Up $0.00 | $95.40 | $95.34 | 0 |
| 11:01 AM | $95.34 | Up $0.00 | $95.40 | $95.34 | 0 |
| 11:01 AM | $95.34 | Up $0.00 | $95.40 | $95.34 | 0 |
| 10:59 AM | $95.31 | Up $0.07 | $95.31 | $95.31 | 600 |
| 10:59 AM | $95.31 | Up $0.00 | $95.31 | $95.31 | 0 |
| 10:57 AM | $95.24 | Up $0.08 | $95.24 | $95.24 | 200 |
| 10:57 AM | $95.24 | Up $0.00 | $95.24 | $95.24 | 0 |
| 10:54 AM | $95.16 | Down $ -0.19 | $95.16 | $95.16 | 100 |
| 10:54 AM | $95.16 | Up $0.00 | $95.16 | $95.16 | 0 |
| 10:54 AM | $95.16 | Up $0.00 | $95.16 | $95.16 | 0 |
| 10:51 AM | $95.35 | Down $ -0.15 | $95.35 | $95.35 | 100 |
| 10:51 AM | $95.35 | Up $0.00 | $95.35 | $95.35 | 0 |
| 10:51 AM | $95.35 | Up $0.00 | $95.35 | $95.35 | 0 |
| 10:50 AM | $95.50 | Down $ -0.11 | $95.52 | $95.50 | 600 |
| 10:44 AM | $95.61 | Up $0.23 | $95.61 | $95.61 | 100 |
| 10:44 AM | $95.61 | Up $0.00 | $95.61 | $95.61 | 0 |
| 10:44 AM | $95.61 | Up $0.00 | $95.61 | $95.61 | 0 |
| 10:44 AM | $95.61 | Up $0.00 | $95.61 | $95.61 | 0 |
| 10:44 AM | $95.61 | Up $0.00 | $95.61 | $95.61 | 0 |
| 10:44 AM | $95.61 | Up $0.00 | $95.61 | $95.61 | 0 |
| 10:43 AM | $95.38 | Down $ -0.21 | $95.38 | $95.38 | 300 |
| 10:36 AM | $95.59 | Up $0.20 | $95.59 | $95.59 | 100 |
| 10:36 AM | $95.59 | Up $0.00 | $95.59 | $95.59 | 0 |
| 10:36 AM | $95.59 | Up $0.00 | $95.59 | $95.59 | 0 |
| 10:36 AM | $95.59 | Up $0.00 | $95.59 | $95.59 | 0 |
| 10:36 AM | $95.59 | Up $0.00 | $95.59 | $95.59 | 0 |
| 10:36 AM | $95.59 | Up $0.00 | $95.59 | $95.59 | 0 |
| 10:36 AM | $95.59 | Up $0.00 | $95.59 | $95.59 | 0 |
| 10:35 AM | $95.39 | Up $0.04 | $95.39 | $95.21 | 500 |
| 10:32 AM | $95.35 | Down $ -0.12 | $95.35 | $95.35 | 100 |
| 10:32 AM | $95.35 | Up $0.00 | $95.35 | $95.35 | 0 |
| 10:32 AM | $95.35 | Up $0.00 | $95.35 | $95.35 | 0 |
| 10:31 AM | $95.47 | Up $0.02 | $95.47 | $95.47 | 100 |
| 10:21 AM | $95.45 | Down $ -0.10 | $95.59 | $95.45 | 500 |
| 10:21 AM | $95.45 | Up $0.00 | $95.59 | $95.45 | 0 |
| 10:21 AM | $95.45 | Up $0.00 | $95.59 | $95.45 | 0 |
| 10:21 AM | $95.45 | Up $0.00 | $95.59 | $95.45 | 0 |
| 10:21 AM | $95.45 | Up $0.00 | $95.59 | $95.45 | 0 |
| 10:21 AM | $95.45 | Up $0.00 | $95.59 | $95.45 | 0 |
| 10:21 AM | $95.45 | Up $0.00 | $95.59 | $95.45 | 0 |
| 10:21 AM | $95.45 | Up $0.00 | $95.59 | $95.45 | 0 |
| 10:21 AM | $95.45 | Up $0.00 | $95.59 | $95.45 | 0 |
| 10:21 AM | $95.45 | Up $0.00 | $95.59 | $95.45 | 0 |
| 10:17 AM | $95.55 | Up $0.12 | $95.55 | $95.55 | 100 |
| 10:17 AM | $95.55 | Up $0.00 | $95.55 | $95.55 | 0 |
| 10:17 AM | $95.55 | Up $0.00 | $95.55 | $95.55 | 0 |
| 10:17 AM | $95.55 | Up $0.00 | $95.55 | $95.55 | 0 |
| 10:15 AM | $95.43 | Up $0.15 | $95.43 | $95.43 | 400 |
| 10:15 AM | $95.43 | Up $0.00 | $95.43 | $95.43 | 0 |
| 10:14 AM | $95.28 | Up $0.11 | $95.28 | $95.28 | 200 |
| 10:11 AM | $95.17 | Up $0.16 | $95.17 | $95.04 | 700 |
| 10:11 AM | $95.17 | Up $0.00 | $95.17 | $95.04 | 0 |
| 10:11 AM | $95.17 | Up $0.00 | $95.17 | $95.04 | 0 |
| 10:09 AM | $95.01 | Up $0.01 | $95.01 | $95.01 | 100 |
| 10:09 AM | $95.01 | Up $0.00 | $95.01 | $95.01 | 0 |
| 10:05 AM | $95.00 | Down $ -0.23 | $95.06 | $94.91 | 2,000 |
| 10:05 AM | $95.00 | Up $0.00 | $95.06 | $94.91 | 0 |
| 10:05 AM | $95.00 | Up $0.00 | $95.06 | $94.91 | 0 |
| 10:05 AM | $95.00 | Up $0.00 | $95.06 | $94.91 | 0 |
| 10:02 AM | $95.23 | Down $ -0.06 | $95.23 | $95.23 | 100 |
| 10:02 AM | $95.23 | Up $0.00 | $95.23 | $95.23 | 0 |
| 10:02 AM | $95.23 | Up $0.00 | $95.23 | $95.23 | 0 |
| 09:59 AM | $95.29 | Down $ -0.12 | $95.29 | $95.28 | 200 |
| 09:59 AM | $95.29 | Up $0.00 | $95.29 | $95.28 | 0 |
| 09:59 AM | $95.29 | Up $0.00 | $95.29 | $95.28 | 0 |
| 09:55 AM | $95.41 | Down $ -0.21 | $95.49 | $95.41 | 300 |
| 09:55 AM | $95.41 | Up $0.00 | $95.49 | $95.41 | 0 |
| 09:55 AM | $95.41 | Up $0.00 | $95.49 | $95.41 | 0 |
| 09:55 AM | $95.41 | Up $0.00 | $95.49 | $95.41 | 0 |
| 09:52 AM | $95.62 | Up $0.24 | $95.62 | $95.62 | 200 |
| 09:52 AM | $95.62 | Up $0.00 | $95.62 | $95.62 | 0 |
| 09:52 AM | $95.62 | Up $0.00 | $95.62 | $95.62 | 0 |
| 09:50 AM | $95.38 | Down $ -0.05 | $95.53 | $95.38 | 400 |
| 09:50 AM | $95.38 | Up $0.00 | $95.53 | $95.38 | 0 |
| 09:48 AM | $95.43 | Up $0.36 | $95.46 | $95.19 | 2,100 |
| 09:48 AM | $95.43 | Up $0.00 | $95.46 | $95.19 | 0 |
| 09:47 AM | $95.07 | Down $ -0.08 | $95.07 | $95.07 | 100 |
| 09:41 AM | $95.15 | Up $0.01 | $95.15 | $94.90 | 1,500 |
| 09:41 AM | $95.15 | Up $0.00 | $95.15 | $94.90 | 0 |
| 09:41 AM | $95.15 | Up $0.00 | $95.15 | $94.90 | 0 |
| 09:41 AM | $95.15 | Up $0.00 | $95.15 | $94.90 | 0 |
| 09:41 AM | $95.15 | Up $0.00 | $95.15 | $94.90 | 0 |
| 09:41 AM | $95.15 | Up $0.00 | $95.15 | $94.90 | 0 |
| 09:40 AM | $95.14 | Down $ -0.21 | $95.46 | $95.14 | 800 |
| 09:39 AM | $95.35 | Down $ -0.29 | $95.36 | $95.35 | 200 |
| 09:35 AM | $95.64 | Up $0.74 | $95.64 | $95.64 | 100 |
| 09:35 AM | $95.64 | Up $0.00 | $95.64 | $95.64 | 0 |
| 09:35 AM | $95.64 | Up $0.00 | $95.64 | $95.64 | 0 |
| 09:35 AM | $95.64 | Up $0.00 | $95.64 | $95.64 | 0 |
| 09:30 AM | $94.90 | Down $ -0.35 | $94.90 | $94.90 | 800 |
| 09:30 AM | $94.90 | Up $0.00 | $94.90 | $94.90 | 0 |
| 09:30 AM | $94.90 | Up $0.00 | $94.90 | $94.90 | 0 |
| 09:30 AM | $94.90 | Up $0.00 | $94.90 | $94.90 | 0 |
| 09:30 AM | $94.90 | Up $0.00 | $94.90 | $94.90 | 0 |
| Previous close | $95.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/05/2024 | $96.35 | $95.33 | $96.54 | $95.29 | 89,500 |
| 16/05/2024 | $95.25 | $96.03 | $96.27 | $94.91 | 170,400 |
| 15/05/2024 | $96.81 | $96.68 | $97.07 | $95.96 | 84,500 |
| 14/05/2024 | $97.13 | $96.51 | $97.71 | $96.27 | 65,700 |
| 13/05/2024 | $96.28 | $95.57 | $96.36 | $95.14 | 75,000 |
| 10/05/2024 | $95.33 | $97.29 | $98.48 | $94.88 | 98,300 |
| 09/05/2024 | $100.02 | $100.99 | $101.06 | $99.88 | 39,000 |
| 08/05/2024 | $99.69 | $98.96 | $99.86 | $98.62 | 46,500 |
| 07/05/2024 | $99.99 | $100.25 | $100.54 | $99.80 | 41,000 |
| 06/05/2024 | $100.42 | $100.72 | $101.00 | $100.14 | 38,000 |
| 03/05/2024 | $100.44 | $100.89 | $101.06 | $100.31 | 36,200 |
| 02/05/2024 | $99.42 | $99.04 | $99.68 | $98.75 | 34,200 |
| 01/05/2024 | $98.52 | $97.75 | $98.60 | $97.57 | 45,600 |
| 30/04/2024 | $97.67 | $98.05 | $98.39 | $97.65 | 56,200 |
| 29/04/2024 | $98.27 | $98.50 | $98.63 | $97.49 | 64,200 |
| 26/04/2024 | $98.47 | $98.85 | $99.13 | $98.26 | 43,300 |
| 25/04/2024 | $98.74 | $99.92 | $100.25 | $98.62 | 41,600 |
| 24/04/2024 | $99.25 | $99.62 | $99.65 | $99.17 | 29,000 |
| 23/04/2024 | $100.18 | $100.16 | $100.47 | $99.94 | 49,100 |
| 22/04/2024 | $98.21 | $97.34 | $98.31 | $96.91 | 51,700 |
| 19/04/2024 | $97.30 | $98.09 | $98.51 | $96.91 | 53,900 |
| 18/04/2024 | $98.35 | $98.03 | $99.00 | $97.91 | 76,500 |
| 17/04/2024 | $97.56 | $97.07 | $98.00 | $96.59 | 49,400 |
| 16/04/2024 | $98.02 | $97.07 | $98.73 | $97.03 | 58,100 |
| 15/04/2024 | $96.81 | $98.77 | $98.79 | $96.72 | 44,600 |
| 12/04/2024 | $96.67 | $97.03 | $97.15 | $96.18 | 61,300 |
| 11/04/2024 | $97.86 | $97.79 | $98.41 | $97.40 | 118,500 |
| 10/04/2024 | $98.48 | $98.77 | $99.16 | $98.48 | 34,100 |
| 09/04/2024 | $99.24 | $99.08 | $99.64 | $99.01 | 40,400 |
| 08/04/2024 | $99.30 | $99.30 | $99.72 | $98.96 | 42,400 |
Graphs are not available, please refer to the detailed table