Find a quote
WINPAK LTD
40.19 Down -2.84 (-7.07 %)
Delayed : 2025/07/26 07:40:00
- Previous close $43.03
- Opening $40.13
- Today High $41.98
- Today Low $40.06
- Price Bid $39.25
- Price Ask $39.25
- 52 Weeks High $51.16
- 52 Weeks Low $37.57
- Size Bid 1
- Size Ask 8
- Volume 207,934
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $40.19 | Up $0.00 | $40.19 | $40.19 | 11,500 |
| 03:59 PM | $40.19 | Up $0.00 | $40.22 | $40.19 | 3,000 |
| 03:58 PM | $40.19 | Up $0.02 | $40.20 | $40.15 | 2,000 |
| 03:57 PM | $40.17 | Up $0.05 | $40.17 | $40.16 | 600 |
| 03:56 PM | $40.12 | Up $0.01 | $40.15 | $40.12 | 1,300 |
| 03:55 PM | $40.11 | Down $ -0.17 | $40.21 | $40.11 | 900 |
| 03:54 PM | $40.28 | Up $0.00 | $40.28 | $40.28 | 200 |
| 03:53 PM | $40.28 | Up $0.05 | $40.28 | $40.26 | 1,000 |
| 03:51 PM | $40.23 | Up $0.09 | $40.23 | $40.11 | 2,000 |
| 03:51 PM | $40.23 | Up $0.00 | $40.23 | $40.11 | 0 |
| 03:50 PM | $40.14 | Up $0.02 | $40.17 | $40.12 | 3,000 |
| 03:49 PM | $40.12 | Up $0.01 | $40.12 | $40.11 | 600 |
| 03:48 PM | $40.11 | Up $0.00 | $40.11 | $40.11 | 200 |
| 03:47 PM | $40.11 | Down $ -0.04 | $40.11 | $40.11 | 200 |
| 03:46 PM | $40.15 | Down $ -0.07 | $40.15 | $40.15 | 100 |
| 03:45 PM | $40.22 | Up $0.04 | $40.22 | $40.15 | 1,100 |
| 03:41 PM | $40.18 | Up $0.05 | $40.18 | $40.16 | 500 |
| 03:41 PM | $40.18 | Up $0.00 | $40.18 | $40.16 | 0 |
| 03:41 PM | $40.18 | Up $0.00 | $40.18 | $40.16 | 0 |
| 03:41 PM | $40.18 | Up $0.00 | $40.18 | $40.16 | 0 |
| 03:40 PM | $40.13 | Up $0.06 | $40.18 | $40.08 | 3,400 |
| 03:39 PM | $40.07 | Down $ -0.50 | $40.50 | $40.07 | 6,700 |
| 03:36 PM | $40.57 | Down $ -0.01 | $40.57 | $40.57 | 100 |
| 03:36 PM | $40.57 | Up $0.00 | $40.57 | $40.57 | 0 |
| 03:36 PM | $40.57 | Up $0.00 | $40.57 | $40.57 | 0 |
| 03:34 PM | $40.58 | Up $0.03 | $40.58 | $40.55 | 2,300 |
| 03:34 PM | $40.58 | Up $0.00 | $40.58 | $40.55 | 0 |
| 03:33 PM | $40.55 | Down $ -0.02 | $40.55 | $40.52 | 800 |
| 03:31 PM | $40.57 | Up $0.04 | $40.60 | $40.54 | 6,500 |
| 03:31 PM | $40.57 | Up $0.00 | $40.60 | $40.54 | 0 |
| 03:28 PM | $40.53 | Up $0.09 | $40.53 | $40.48 | 3,400 |
| 03:28 PM | $40.53 | Up $0.00 | $40.53 | $40.48 | 0 |
| 03:28 PM | $40.53 | Up $0.00 | $40.53 | $40.48 | 0 |
| 03:25 PM | $40.44 | Down $ -0.01 | $40.44 | $40.44 | 200 |
| 03:25 PM | $40.44 | Up $0.00 | $40.44 | $40.44 | 0 |
| 03:25 PM | $40.44 | Up $0.00 | $40.44 | $40.44 | 0 |
| 03:24 PM | $40.45 | Down $ -0.03 | $40.45 | $40.45 | 100 |
| 03:22 PM | $40.48 | Up $0.03 | $40.48 | $40.48 | 400 |
| 03:22 PM | $40.48 | Up $0.00 | $40.48 | $40.48 | 0 |
| 03:17 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 200 |
| 03:17 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 0 |
| 03:17 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 0 |
| 03:17 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 0 |
| 03:17 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 0 |
| 03:15 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 200 |
| 03:15 PM | $40.45 | Up $0.00 | $40.45 | $40.45 | 0 |
| 03:10 PM | $40.45 | Up $0.02 | $40.48 | $40.43 | 4,700 |
| 03:10 PM | $40.45 | Up $0.00 | $40.48 | $40.43 | 0 |
| 03:10 PM | $40.45 | Up $0.00 | $40.48 | $40.43 | 0 |
| 03:10 PM | $40.45 | Up $0.00 | $40.48 | $40.43 | 0 |
| 03:10 PM | $40.45 | Up $0.00 | $40.48 | $40.43 | 0 |
| 03:07 PM | $40.43 | Down $ -0.02 | $40.43 | $40.43 | 100 |
| 03:07 PM | $40.43 | Up $0.00 | $40.43 | $40.43 | 0 |
| 03:07 PM | $40.43 | Up $0.00 | $40.43 | $40.43 | 0 |
| 03:05 PM | $40.45 | Down $ -0.09 | $40.55 | $40.43 | 2,400 |
| 03:05 PM | $40.45 | Up $0.00 | $40.55 | $40.43 | 0 |
| 02:53 PM | $40.54 | Up $0.01 | $40.58 | $40.53 | 1,500 |
| 02:53 PM | $40.54 | Up $0.00 | $40.58 | $40.53 | 0 |
| 02:53 PM | $40.54 | Up $0.00 | $40.58 | $40.53 | 0 |
| 02:53 PM | $40.54 | Up $0.00 | $40.58 | $40.53 | 0 |
| 02:53 PM | $40.54 | Up $0.00 | $40.58 | $40.53 | 0 |
| 02:53 PM | $40.54 | Up $0.00 | $40.58 | $40.53 | 0 |
| 02:53 PM | $40.54 | Up $0.00 | $40.58 | $40.53 | 0 |
| 02:53 PM | $40.54 | Up $0.00 | $40.58 | $40.53 | 0 |
| 02:53 PM | $40.54 | Up $0.00 | $40.58 | $40.53 | 0 |
| 02:53 PM | $40.54 | Up $0.00 | $40.58 | $40.53 | 0 |
| 02:53 PM | $40.54 | Up $0.00 | $40.58 | $40.53 | 0 |
| 02:53 PM | $40.54 | Up $0.00 | $40.58 | $40.53 | 0 |
| 02:52 PM | $40.53 | Up $0.00 | $40.53 | $40.53 | 100 |
| 02:51 PM | $40.53 | Down $ -0.01 | $40.53 | $40.53 | 200 |
| 02:48 PM | $40.54 | Up $0.05 | $40.54 | $40.53 | 1,100 |
| 02:48 PM | $40.54 | Up $0.00 | $40.54 | $40.53 | 0 |
| 02:48 PM | $40.54 | Up $0.00 | $40.54 | $40.53 | 0 |
| 02:43 PM | $40.49 | Down $ -0.02 | $40.53 | $40.46 | 2,200 |
| 02:43 PM | $40.49 | Up $0.00 | $40.53 | $40.46 | 0 |
| 02:43 PM | $40.49 | Up $0.00 | $40.53 | $40.46 | 0 |
| 02:43 PM | $40.49 | Up $0.00 | $40.53 | $40.46 | 0 |
| 02:43 PM | $40.49 | Up $0.00 | $40.53 | $40.46 | 0 |
| 02:39 PM | $40.51 | Down $ -0.05 | $40.58 | $40.45 | 1,500 |
| 02:39 PM | $40.51 | Up $0.00 | $40.58 | $40.45 | 0 |
| 02:39 PM | $40.51 | Up $0.00 | $40.58 | $40.45 | 0 |
| 02:39 PM | $40.51 | Up $0.00 | $40.58 | $40.45 | 0 |
| 02:38 PM | $40.56 | Up $0.02 | $40.58 | $40.53 | 2,000 |
| 02:37 PM | $40.53 | Down $ -0.05 | $40.53 | $40.53 | 100 |
| 02:32 PM | $40.58 | Up $0.00 | $40.58 | $40.58 | 800 |
| 02:32 PM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 02:32 PM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 02:32 PM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 02:32 PM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 02:31 PM | $40.58 | Up $0.01 | $40.60 | $40.57 | 500 |
| 02:30 PM | $40.57 | Down $ -0.13 | $40.65 | $40.57 | 900 |
| 02:28 PM | $40.70 | Up $0.00 | $40.70 | $40.65 | 1,100 |
| 02:28 PM | $40.70 | Up $0.00 | $40.70 | $40.65 | 0 |
| 02:26 PM | $40.70 | Up $0.03 | $40.70 | $40.69 | 1,000 |
| 02:26 PM | $40.70 | Up $0.00 | $40.70 | $40.69 | 0 |
| 02:25 PM | $40.67 | Down $0.00 | $40.67 | $40.67 | 200 |
| 02:24 PM | $40.68 | Down $ -0.07 | $40.69 | $40.67 | 800 |
| 02:21 PM | $40.74 | Up $0.02 | $40.74 | $40.68 | 600 |
| 02:21 PM | $40.74 | Up $0.00 | $40.74 | $40.68 | 0 |
| 02:21 PM | $40.74 | Up $0.00 | $40.74 | $40.68 | 0 |
| 02:19 PM | $40.72 | Down $ -0.04 | $40.75 | $40.72 | 900 |
| 02:19 PM | $40.72 | Up $0.00 | $40.75 | $40.72 | 0 |
| 02:18 PM | $40.76 | Up $0.00 | $40.76 | $40.72 | 1,800 |
| 02:16 PM | $40.76 | Up $0.00 | $40.76 | $40.76 | 100 |
| 02:16 PM | $40.76 | Up $0.00 | $40.76 | $40.76 | 0 |
| 02:08 PM | $40.76 | Down $ -0.01 | $40.76 | $40.76 | 100 |
| 02:08 PM | $40.76 | Up $0.00 | $40.76 | $40.76 | 0 |
| 02:08 PM | $40.76 | Up $0.00 | $40.76 | $40.76 | 0 |
| 02:08 PM | $40.76 | Up $0.00 | $40.76 | $40.76 | 0 |
| 02:08 PM | $40.76 | Up $0.00 | $40.76 | $40.76 | 0 |
| 02:08 PM | $40.76 | Up $0.00 | $40.76 | $40.76 | 0 |
| 02:08 PM | $40.76 | Up $0.00 | $40.76 | $40.76 | 0 |
| 02:08 PM | $40.76 | Up $0.00 | $40.76 | $40.76 | 0 |
| 02:06 PM | $40.77 | Up $0.08 | $40.77 | $40.73 | 3,100 |
| 02:06 PM | $40.77 | Up $0.00 | $40.77 | $40.73 | 0 |
| 01:55 PM | $40.69 | Down $ -0.02 | $40.69 | $40.67 | 600 |
| 01:55 PM | $40.69 | Up $0.00 | $40.69 | $40.67 | 0 |
| 01:55 PM | $40.69 | Up $0.00 | $40.69 | $40.67 | 0 |
| 01:55 PM | $40.69 | Up $0.00 | $40.69 | $40.67 | 0 |
| 01:55 PM | $40.69 | Up $0.00 | $40.69 | $40.67 | 0 |
| 01:55 PM | $40.69 | Up $0.00 | $40.69 | $40.67 | 0 |
| 01:55 PM | $40.69 | Up $0.00 | $40.69 | $40.67 | 0 |
| 01:55 PM | $40.69 | Up $0.00 | $40.69 | $40.67 | 0 |
| 01:55 PM | $40.69 | Up $0.00 | $40.69 | $40.67 | 0 |
| 01:55 PM | $40.69 | Up $0.00 | $40.69 | $40.67 | 0 |
| 01:55 PM | $40.69 | Up $0.00 | $40.69 | $40.67 | 0 |
| 01:52 PM | $40.71 | Up $0.03 | $40.71 | $40.68 | 1,000 |
| 01:52 PM | $40.71 | Up $0.00 | $40.71 | $40.68 | 0 |
| 01:52 PM | $40.71 | Up $0.00 | $40.71 | $40.68 | 0 |
| 01:36 PM | $40.67 | Up $0.05 | $40.67 | $40.67 | 100 |
| 01:36 PM | $40.67 | Up $0.00 | $40.67 | $40.67 | 0 |
| 01:36 PM | $40.67 | Up $0.00 | $40.67 | $40.67 | 0 |
| 01:36 PM | $40.67 | Up $0.00 | $40.67 | $40.67 | 0 |
| 01:36 PM | $40.67 | Up $0.00 | $40.67 | $40.67 | 0 |
| 01:36 PM | $40.67 | Up $0.00 | $40.67 | $40.67 | 0 |
| 01:36 PM | $40.67 | Up $0.00 | $40.67 | $40.67 | 0 |
| 01:36 PM | $40.67 | Up $0.00 | $40.67 | $40.67 | 0 |
| 01:36 PM | $40.67 | Up $0.00 | $40.67 | $40.67 | 0 |
| 01:36 PM | $40.67 | Up $0.00 | $40.67 | $40.67 | 0 |
| 01:36 PM | $40.67 | Up $0.00 | $40.67 | $40.67 | 0 |
| 01:36 PM | $40.67 | Up $0.00 | $40.67 | $40.67 | 0 |
| 01:36 PM | $40.67 | Up $0.00 | $40.67 | $40.67 | 0 |
| 01:36 PM | $40.67 | Up $0.00 | $40.67 | $40.67 | 0 |
| 01:36 PM | $40.67 | Up $0.00 | $40.67 | $40.67 | 0 |
| 01:36 PM | $40.67 | Up $0.00 | $40.67 | $40.67 | 0 |
| 01:26 PM | $40.63 | Down $ -0.05 | $40.63 | $40.63 | 100 |
| 01:26 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 01:26 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 01:26 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 01:26 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 01:26 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 01:26 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 01:26 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 01:26 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 01:26 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 01:25 PM | $40.68 | Up $0.10 | $40.68 | $40.66 | 800 |
| 01:22 PM | $40.58 | Down $ -0.09 | $40.58 | $40.58 | 100 |
| 01:22 PM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 01:22 PM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 01:19 PM | $40.67 | Down $ -0.01 | $40.67 | $40.61 | 500 |
| 01:19 PM | $40.67 | Up $0.00 | $40.67 | $40.61 | 0 |
| 01:19 PM | $40.67 | Up $0.00 | $40.67 | $40.61 | 0 |
| 01:18 PM | $40.68 | Down $ -0.01 | $40.68 | $40.68 | 200 |
| 01:17 PM | $40.69 | Up $0.07 | $40.69 | $40.67 | 500 |
| 01:12 PM | $40.62 | Up $0.05 | $40.62 | $40.56 | 1,300 |
| 01:12 PM | $40.62 | Up $0.00 | $40.62 | $40.56 | 0 |
| 01:12 PM | $40.62 | Up $0.00 | $40.62 | $40.56 | 0 |
| 01:12 PM | $40.62 | Up $0.00 | $40.62 | $40.56 | 0 |
| 01:12 PM | $40.62 | Up $0.00 | $40.62 | $40.56 | 0 |
| 01:01 PM | $40.57 | Up $0.12 | $40.57 | $40.52 | 500 |
| 01:01 PM | $40.57 | Up $0.00 | $40.57 | $40.52 | 0 |
| 01:01 PM | $40.57 | Up $0.00 | $40.57 | $40.52 | 0 |
| 01:01 PM | $40.57 | Up $0.00 | $40.57 | $40.52 | 0 |
| 01:01 PM | $40.57 | Up $0.00 | $40.57 | $40.52 | 0 |
| 01:01 PM | $40.57 | Up $0.00 | $40.57 | $40.52 | 0 |
| 01:01 PM | $40.57 | Up $0.00 | $40.57 | $40.52 | 0 |
| 01:01 PM | $40.57 | Up $0.00 | $40.57 | $40.52 | 0 |
| 01:01 PM | $40.57 | Up $0.00 | $40.57 | $40.52 | 0 |
| 01:01 PM | $40.57 | Up $0.00 | $40.57 | $40.52 | 0 |
| 01:01 PM | $40.57 | Up $0.00 | $40.57 | $40.52 | 0 |
| 12:58 PM | $40.46 | Down $ -0.02 | $40.46 | $40.46 | 100 |
| 12:58 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 12:58 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 12:53 PM | $40.47 | Up $0.08 | $40.47 | $40.40 | 1,200 |
| 12:53 PM | $40.47 | Up $0.00 | $40.47 | $40.40 | 0 |
| 12:53 PM | $40.47 | Up $0.00 | $40.47 | $40.40 | 0 |
| 12:53 PM | $40.47 | Up $0.00 | $40.47 | $40.40 | 0 |
| 12:53 PM | $40.47 | Up $0.00 | $40.47 | $40.40 | 0 |
| 12:52 PM | $40.39 | Up $0.03 | $40.39 | $40.38 | 1,000 |
| 12:44 PM | $40.36 | Down $ -0.02 | $40.36 | $40.36 | 200 |
| 12:44 PM | $40.36 | Up $0.00 | $40.36 | $40.36 | 0 |
| 12:44 PM | $40.36 | Up $0.00 | $40.36 | $40.36 | 0 |
| 12:44 PM | $40.36 | Up $0.00 | $40.36 | $40.36 | 0 |
| 12:44 PM | $40.36 | Up $0.00 | $40.36 | $40.36 | 0 |
| 12:44 PM | $40.36 | Up $0.00 | $40.36 | $40.36 | 0 |
| 12:44 PM | $40.36 | Up $0.00 | $40.36 | $40.36 | 0 |
| 12:44 PM | $40.36 | Up $0.00 | $40.36 | $40.36 | 0 |
| 12:37 PM | $40.38 | Up $0.00 | $40.38 | $40.36 | 900 |
| 12:37 PM | $40.38 | Up $0.00 | $40.38 | $40.36 | 0 |
| 12:37 PM | $40.38 | Up $0.00 | $40.38 | $40.36 | 0 |
| 12:37 PM | $40.38 | Up $0.00 | $40.38 | $40.36 | 0 |
| 12:37 PM | $40.38 | Up $0.00 | $40.38 | $40.36 | 0 |
| 12:37 PM | $40.38 | Up $0.00 | $40.38 | $40.36 | 0 |
| 12:37 PM | $40.38 | Up $0.00 | $40.38 | $40.36 | 0 |
| 12:34 PM | $40.38 | Up $0.03 | $40.39 | $40.33 | 1,700 |
| 12:34 PM | $40.38 | Up $0.00 | $40.39 | $40.33 | 0 |
| 12:34 PM | $40.38 | Up $0.00 | $40.39 | $40.33 | 0 |
| 12:30 PM | $40.35 | Down $ -0.11 | $40.39 | $40.35 | 200 |
| 12:30 PM | $40.35 | Up $0.00 | $40.39 | $40.35 | 0 |
| 12:30 PM | $40.35 | Up $0.00 | $40.39 | $40.35 | 0 |
| 12:30 PM | $40.35 | Up $0.00 | $40.39 | $40.35 | 0 |
| 12:27 PM | $40.46 | Down $ -0.01 | $40.50 | $40.46 | 500 |
| 12:27 PM | $40.46 | Up $0.00 | $40.50 | $40.46 | 0 |
| 12:27 PM | $40.46 | Up $0.00 | $40.50 | $40.46 | 0 |
| 12:18 PM | $40.47 | Up $0.07 | $40.47 | $40.47 | 100 |
| 12:18 PM | $40.47 | Up $0.00 | $40.47 | $40.47 | 0 |
| 12:18 PM | $40.47 | Up $0.00 | $40.47 | $40.47 | 0 |
| 12:18 PM | $40.47 | Up $0.00 | $40.47 | $40.47 | 0 |
| 12:18 PM | $40.47 | Up $0.00 | $40.47 | $40.47 | 0 |
| 12:18 PM | $40.47 | Up $0.00 | $40.47 | $40.47 | 0 |
| 12:18 PM | $40.47 | Up $0.00 | $40.47 | $40.47 | 0 |
| 12:18 PM | $40.47 | Up $0.00 | $40.47 | $40.47 | 0 |
| 12:18 PM | $40.47 | Up $0.00 | $40.47 | $40.47 | 0 |
| 12:17 PM | $40.40 | Up $0.07 | $40.40 | $40.35 | 1,100 |
| 12:04 PM | $40.33 | Up $0.03 | $40.34 | $40.32 | 600 |
| 12:04 PM | $40.33 | Up $0.00 | $40.34 | $40.32 | 0 |
| 12:04 PM | $40.33 | Up $0.00 | $40.34 | $40.32 | 0 |
| 12:04 PM | $40.33 | Up $0.00 | $40.34 | $40.32 | 0 |
| 12:04 PM | $40.33 | Up $0.00 | $40.34 | $40.32 | 0 |
| 12:04 PM | $40.33 | Up $0.00 | $40.34 | $40.32 | 0 |
| 12:04 PM | $40.33 | Up $0.00 | $40.34 | $40.32 | 0 |
| 12:04 PM | $40.33 | Up $0.00 | $40.34 | $40.32 | 0 |
| 12:04 PM | $40.33 | Up $0.00 | $40.34 | $40.32 | 0 |
| 12:04 PM | $40.33 | Up $0.00 | $40.34 | $40.32 | 0 |
| 12:04 PM | $40.33 | Up $0.00 | $40.34 | $40.32 | 0 |
| 12:04 PM | $40.33 | Up $0.00 | $40.34 | $40.32 | 0 |
| 12:04 PM | $40.33 | Up $0.00 | $40.34 | $40.32 | 0 |
| 12:03 PM | $40.30 | Down $ -0.05 | $40.30 | $40.27 | 1,200 |
| 12:00 PM | $40.34 | Down $ -0.07 | $40.34 | $40.31 | 800 |
| 12:00 PM | $40.34 | Up $0.00 | $40.34 | $40.31 | 0 |
| 12:00 PM | $40.34 | Up $0.00 | $40.34 | $40.31 | 0 |
| 11:58 AM | $40.41 | Up $0.02 | $40.41 | $40.41 | 100 |
| 11:58 AM | $40.41 | Up $0.00 | $40.41 | $40.41 | 0 |
| 11:54 AM | $40.39 | Down $ -0.01 | $40.42 | $40.39 | 900 |
| 11:54 AM | $40.39 | Up $0.00 | $40.42 | $40.39 | 0 |
| 11:54 AM | $40.39 | Up $0.00 | $40.42 | $40.39 | 0 |
| 11:54 AM | $40.39 | Up $0.00 | $40.42 | $40.39 | 0 |
| 11:51 AM | $40.40 | Up $0.00 | $40.41 | $40.39 | 1,100 |
| 11:51 AM | $40.40 | Up $0.00 | $40.41 | $40.39 | 0 |
| 11:51 AM | $40.40 | Up $0.00 | $40.41 | $40.39 | 0 |
| 11:49 AM | $40.40 | Up $0.02 | $40.40 | $40.38 | 800 |
| 11:49 AM | $40.40 | Up $0.00 | $40.40 | $40.38 | 0 |
| 11:48 AM | $40.38 | Down $ -0.01 | $40.38 | $40.38 | 100 |
| 11:47 AM | $40.38 | Up $0.02 | $40.38 | $40.38 | 200 |
| 11:46 AM | $40.36 | Down $ -0.14 | $40.37 | $40.36 | 800 |
| 11:31 AM | $40.50 | Up $0.03 | $40.50 | $40.46 | 300 |
| 11:31 AM | $40.50 | Up $0.00 | $40.50 | $40.46 | 0 |
| 11:31 AM | $40.50 | Up $0.00 | $40.50 | $40.46 | 0 |
| 11:31 AM | $40.50 | Up $0.00 | $40.50 | $40.46 | 0 |
| 11:31 AM | $40.50 | Up $0.00 | $40.50 | $40.46 | 0 |
| 11:31 AM | $40.50 | Up $0.00 | $40.50 | $40.46 | 0 |
| 11:31 AM | $40.50 | Up $0.00 | $40.50 | $40.46 | 0 |
| 11:31 AM | $40.50 | Up $0.00 | $40.50 | $40.46 | 0 |
| 11:31 AM | $40.50 | Up $0.00 | $40.50 | $40.46 | 0 |
| 11:31 AM | $40.50 | Up $0.00 | $40.50 | $40.46 | 0 |
| 11:31 AM | $40.50 | Up $0.00 | $40.50 | $40.46 | 0 |
| 11:31 AM | $40.50 | Up $0.00 | $40.50 | $40.46 | 0 |
| 11:31 AM | $40.50 | Up $0.00 | $40.50 | $40.46 | 0 |
| 11:31 AM | $40.50 | Up $0.00 | $40.50 | $40.46 | 0 |
| 11:31 AM | $40.50 | Up $0.00 | $40.50 | $40.46 | 0 |
| 11:30 AM | $40.47 | Up $0.12 | $40.47 | $40.41 | 200 |
| 11:29 AM | $40.35 | Up $0.02 | $40.35 | $40.30 | 400 |
| 11:28 AM | $40.33 | Down $ -0.22 | $40.56 | $40.32 | 2,600 |
| 11:27 AM | $40.55 | Up $0.00 | $40.55 | $40.55 | 1,500 |
| 11:25 AM | $40.55 | Up $0.02 | $40.55 | $40.55 | 3,600 |
| 11:25 AM | $40.55 | Up $0.00 | $40.55 | $40.55 | 0 |
| 11:22 AM | $40.53 | Down $ -0.12 | $40.60 | $40.53 | 3,700 |
| 11:22 AM | $40.53 | Up $0.00 | $40.60 | $40.53 | 0 |
| 11:22 AM | $40.53 | Up $0.00 | $40.60 | $40.53 | 0 |
| 11:21 AM | $40.65 | Down $ -0.03 | $40.69 | $40.65 | 900 |
| 11:20 AM | $40.68 | Up $0.02 | $40.68 | $40.66 | 500 |
| 11:16 AM | $40.66 | Down $ -0.05 | $40.66 | $40.60 | 800 |
| 11:16 AM | $40.66 | Up $0.00 | $40.66 | $40.60 | 0 |
| 11:16 AM | $40.66 | Up $0.00 | $40.66 | $40.60 | 0 |
| 11:16 AM | $40.66 | Up $0.00 | $40.66 | $40.60 | 0 |
| 11:15 AM | $40.71 | Up $0.03 | $40.71 | $40.69 | 400 |
| 11:13 AM | $40.68 | Up $0.08 | $40.68 | $40.60 | 1,400 |
| 11:13 AM | $40.68 | Up $0.00 | $40.68 | $40.60 | 0 |
| 11:12 AM | $40.60 | Down $ -0.02 | $40.60 | $40.60 | 600 |
| 11:11 AM | $40.62 | Down $ -0.06 | $40.66 | $40.62 | 200 |
| 11:10 AM | $40.68 | Up $0.10 | $40.68 | $40.58 | 1,400 |
| 11:09 AM | $40.58 | Down $ -0.11 | $40.59 | $40.55 | 1,000 |
| 11:07 AM | $40.69 | Up $0.07 | $40.69 | $40.66 | 400 |
| 11:07 AM | $40.69 | Up $0.00 | $40.69 | $40.66 | 0 |
| 11:06 AM | $40.62 | Down $ -0.11 | $40.64 | $40.41 | 1,600 |
| 11:05 AM | $40.73 | Up $0.44 | $41.25 | $40.29 | 8,200 |
| 10:59 AM | $40.29 | Down $ -0.16 | $40.34 | $40.22 | 2,500 |
| 10:59 AM | $40.29 | Up $0.00 | $40.34 | $40.22 | 0 |
| 10:59 AM | $40.29 | Up $0.00 | $40.34 | $40.22 | 0 |
| 10:59 AM | $40.29 | Up $0.00 | $40.34 | $40.22 | 0 |
| 10:59 AM | $40.29 | Up $0.00 | $40.34 | $40.22 | 0 |
| 10:59 AM | $40.29 | Up $0.00 | $40.34 | $40.22 | 0 |
| 10:56 AM | $40.45 | Up $0.04 | $40.45 | $40.33 | 2,200 |
| 10:56 AM | $40.45 | Up $0.00 | $40.45 | $40.33 | 0 |
| 10:56 AM | $40.45 | Up $0.00 | $40.45 | $40.33 | 0 |
| 10:55 AM | $40.41 | Down $ -0.13 | $40.41 | $40.41 | 200 |
| 10:54 AM | $40.54 | Up $0.09 | $40.54 | $40.37 | 1,100 |
| 10:52 AM | $40.45 | Up $0.10 | $40.49 | $40.06 | 3,700 |
| 10:52 AM | $40.45 | Up $0.00 | $40.49 | $40.06 | 0 |
| 10:51 AM | $40.35 | Down $ -0.29 | $40.35 | $40.35 | 100 |
| 10:48 AM | $40.64 | Down $ -0.36 | $40.75 | $40.64 | 500 |
| 10:48 AM | $40.64 | Up $0.00 | $40.75 | $40.64 | 0 |
| 10:48 AM | $40.64 | Up $0.00 | $40.75 | $40.64 | 0 |
| 10:44 AM | $41.00 | Down $ -0.25 | $41.25 | $41.00 | 800 |
| 10:44 AM | $41.00 | Up $0.00 | $41.25 | $41.00 | 0 |
| 10:44 AM | $41.00 | Up $0.00 | $41.25 | $41.00 | 0 |
| 10:44 AM | $41.00 | Up $0.00 | $41.25 | $41.00 | 0 |
| 10:43 AM | $41.25 | Down $ -0.04 | $41.37 | $41.25 | 5,500 |
| 10:42 AM | $41.29 | Down $ -0.11 | $41.40 | $41.29 | 500 |
| 10:41 AM | $41.40 | Up $0.05 | $41.40 | $41.40 | 300 |
| 10:39 AM | $41.35 | Up $0.04 | $41.35 | $41.31 | 900 |
| 10:39 AM | $41.35 | Up $0.00 | $41.35 | $41.31 | 0 |
| 10:38 AM | $41.31 | Up $0.06 | $41.31 | $41.30 | 600 |
| 10:37 AM | $41.25 | Down $ -0.07 | $41.30 | $41.25 | 4,100 |
| 10:32 AM | $41.32 | Up $0.00 | $41.32 | $41.29 | 1,100 |
| 10:32 AM | $41.32 | Up $0.00 | $41.32 | $41.29 | 0 |
| 10:32 AM | $41.32 | Up $0.00 | $41.32 | $41.29 | 0 |
| 10:32 AM | $41.32 | Up $0.00 | $41.32 | $41.29 | 0 |
| 10:32 AM | $41.32 | Up $0.00 | $41.32 | $41.29 | 0 |
| 10:31 AM | $41.32 | Up $0.02 | $41.32 | $41.32 | 100 |
| 10:29 AM | $41.30 | Up $0.05 | $41.30 | $41.30 | 100 |
| 10:29 AM | $41.30 | Up $0.00 | $41.30 | $41.30 | 0 |
| 10:26 AM | $41.25 | Up $0.00 | $41.28 | $41.25 | 200 |
| 10:26 AM | $41.25 | Up $0.00 | $41.28 | $41.25 | 0 |
| 10:26 AM | $41.25 | Up $0.00 | $41.28 | $41.25 | 0 |
| 10:25 AM | $41.25 | Down $ -0.05 | $41.25 | $41.25 | 100 |
| 10:21 AM | $41.30 | Down $ -0.05 | $41.30 | $41.25 | 500 |
| 10:21 AM | $41.30 | Up $0.00 | $41.30 | $41.25 | 0 |
| 10:21 AM | $41.30 | Up $0.00 | $41.30 | $41.25 | 0 |
| 10:21 AM | $41.30 | Up $0.00 | $41.30 | $41.25 | 0 |
| 10:19 AM | $41.35 | Down $ -0.05 | $41.35 | $41.35 | 200 |
| 10:19 AM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 10:17 AM | $41.40 | Up $0.05 | $41.41 | $41.40 | 300 |
| 10:17 AM | $41.40 | Up $0.00 | $41.41 | $41.40 | 0 |
| 10:14 AM | $41.35 | Up $0.06 | $41.36 | $41.35 | 300 |
| 10:14 AM | $41.35 | Up $0.00 | $41.36 | $41.35 | 0 |
| 10:14 AM | $41.35 | Up $0.00 | $41.36 | $41.35 | 0 |
| 10:12 AM | $41.29 | Up $0.12 | $41.29 | $41.29 | 200 |
| 10:12 AM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 10:11 AM | $41.17 | Up $0.05 | $41.98 | $41.03 | 5,500 |
| 10:10 AM | $41.12 | Up $0.09 | $41.12 | $41.07 | 800 |
| 10:08 AM | $41.03 | Down $ -0.03 | $41.03 | $41.03 | 1,100 |
| 10:08 AM | $41.03 | Up $0.00 | $41.03 | $41.03 | 0 |
| 10:07 AM | $41.06 | Up $0.04 | $41.07 | $41.02 | 3,200 |
| 10:06 AM | $41.02 | Up $0.02 | $41.02 | $40.94 | 3,400 |
| 10:05 AM | $41.00 | Down $ -0.31 | $41.24 | $41.00 | 8,200 |
| 10:04 AM | $41.31 | Down $ -0.02 | $41.31 | $41.26 | 500 |
| 10:03 AM | $41.33 | Up $0.00 | $41.33 | $41.33 | 1,500 |
| 10:02 AM | $41.33 | Up $0.16 | $41.34 | $41.27 | 4,500 |
| 10:01 AM | $41.17 | Down $ -0.25 | $41.17 | $41.17 | 100 |
| 10:00 AM | $41.42 | Down $ -0.08 | $41.50 | $41.42 | 300 |
| 09:59 AM | $41.50 | Up $0.00 | $41.50 | $41.50 | 3,000 |
| 09:58 AM | $41.50 | Up $0.00 | $41.50 | $41.50 | 3,400 |
| 09:57 AM | $41.50 | Down $ -0.06 | $41.50 | $41.50 | 1,300 |
| 09:56 AM | $41.56 | Up $0.05 | $41.56 | $41.50 | 200 |
| 09:55 AM | $41.51 | Down $ -0.05 | $41.52 | $41.50 | 2,600 |
| 09:54 AM | $41.56 | Up $0.25 | $41.56 | $41.41 | 600 |
| 09:53 AM | $41.31 | Up $0.11 | $41.31 | $41.27 | 200 |
| 09:52 AM | $41.20 | Down $ -0.16 | $41.20 | $41.15 | 1,500 |
| 09:50 AM | $41.36 | Down $ -0.12 | $41.48 | $41.21 | 2,200 |
| 09:50 AM | $41.36 | Up $0.00 | $41.48 | $41.21 | 0 |
| 09:45 AM | $41.48 | Up $0.00 | $41.48 | $41.48 | 100 |
| 09:45 AM | $41.48 | Up $0.00 | $41.48 | $41.48 | 0 |
| 09:45 AM | $41.48 | Up $0.00 | $41.48 | $41.48 | 0 |
| 09:45 AM | $41.48 | Up $0.00 | $41.48 | $41.48 | 0 |
| 09:45 AM | $41.48 | Up $0.00 | $41.48 | $41.48 | 0 |
| 09:43 AM | $41.48 | Up $0.15 | $41.59 | $41.48 | 400 |
| 09:43 AM | $41.48 | Up $0.00 | $41.59 | $41.48 | 0 |
| 09:42 AM | $41.33 | Down $ -0.06 | $41.39 | $41.33 | 500 |
| 09:41 AM | $41.39 | Up $0.39 | $41.50 | $41.24 | 1,400 |
| 09:40 AM | $41.00 | Up $0.87 | $41.01 | $41.00 | 800 |
| 09:36 AM | $40.13 | Down $ -2.90 | $40.13 | $40.13 | 3,400 |
| 09:36 AM | $40.13 | Up $0.00 | $40.13 | $40.13 | 0 |
| 09:36 AM | $40.13 | Up $0.00 | $40.13 | $40.13 | 0 |
| 09:36 AM | $40.13 | Up $0.00 | $40.13 | $40.13 | 0 |
| Previous close | $43.03 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/07/2025 | $40.19 | $40.31 | $40.77 | $40.07 | 95,600 |
| 24/07/2025 | $43.03 | $44.32 | $44.38 | $41.40 | 127,200 |
| 23/07/2025 | $44.75 | $44.85 | $44.94 | $44.58 | 44,700 |
| 22/07/2025 | $45.17 | $44.97 | $45.38 | $44.89 | 16,800 |
| 21/07/2025 | $44.81 | $45.09 | $45.09 | $44.81 | 16,100 |
| 18/07/2025 | $45.26 | $44.78 | $45.27 | $44.75 | 20,900 |
| 17/07/2025 | $45.50 | $45.12 | $45.54 | $45.12 | 13,400 |
| 16/07/2025 | $45.19 | $44.96 | $45.21 | $44.60 | 26,100 |
| 15/07/2025 | $45.49 | $45.85 | $45.87 | $45.48 | 36,400 |
| 14/07/2025 | $46.17 | $46.30 | $46.31 | $46.00 | 22,200 |
| 11/07/2025 | $46.01 | $46.17 | $46.30 | $45.81 | 28,100 |
| 10/07/2025 | $46.24 | $45.94 | $46.74 | $45.81 | 48,000 |
| 09/07/2025 | $46.00 | $45.65 | $46.11 | $45.65 | 24,900 |
| 08/07/2025 | $45.50 | $45.83 | $45.83 | $45.45 | 13,500 |
| 07/07/2025 | $44.93 | $44.69 | $44.94 | $44.59 | 18,500 |
| 04/07/2025 | $44.75 | $44.70 | $44.95 | $44.70 | 17,600 |
| 03/07/2025 | $45.11 | $45.35 | $45.57 | $45.07 | 16,200 |
| 02/07/2025 | $45.03 | $44.97 | $45.12 | $44.62 | 53,300 |
| 30/06/2025 | $44.64 | $44.66 | $44.95 | $44.51 | 37,900 |
| 27/06/2025 | $44.57 | $44.58 | $44.68 | $44.30 | 47,900 |
| 26/06/2025 | $44.55 | $44.35 | $44.62 | $44.35 | 23,600 |
| 25/06/2025 | $44.51 | $44.25 | $44.56 | $44.25 | 42,900 |
| 24/06/2025 | $44.81 | $44.89 | $44.96 | $44.71 | 18,800 |
| 23/06/2025 | $44.70 | $44.66 | $44.88 | $44.62 | 18,900 |
| 20/06/2025 | $44.29 | $44.75 | $45.08 | $44.28 | 461,600 |
| 19/06/2025 | $44.04 | $44.09 | $44.15 | $43.94 | 14,200 |
| 18/06/2025 | $44.54 | $44.73 | $44.73 | $44.30 | 19,400 |
| 17/06/2025 | $44.72 | $44.92 | $44.97 | $44.54 | 32,600 |
| 16/06/2025 | $44.85 | $44.68 | $45.06 | $44.65 | 28,800 |
| 13/06/2025 | $45.08 | $44.58 | $45.08 | $44.58 | 38,000 |
Graphs are not available, please refer to the detailed table