Find a quote
iSHARES S&P/TSX GLOBAL GOLD INDEX ETF
31.85 Down -0.10 (-0.31 %)
Delayed : 2025/06/18 17:40:00
- Previous close $31.95
- Opening $32.00
- Today High $32.10
- Today Low $31.76
- Price Bid $31.83
- Price Ask $31.83
- 52 Weeks High $32.55
- 52 Weeks Low $19.51
- Size Bid 4
- Size Ask 76
- Volume 571,103
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $31.85 | Up $0.03 | $31.86 | $31.85 | 1,300 |
| 03:55 PM | $31.82 | Down $ -0.02 | $31.83 | $31.82 | 6,800 |
| 03:55 PM | $31.82 | Up $0.00 | $31.83 | $31.82 | 0 |
| 03:55 PM | $31.82 | Up $0.00 | $31.83 | $31.82 | 0 |
| 03:55 PM | $31.82 | Up $0.00 | $31.83 | $31.82 | 0 |
| 03:54 PM | $31.84 | Up $0.01 | $31.84 | $31.84 | 100 |
| 03:53 PM | $31.83 | Up $0.02 | $31.83 | $31.81 | 400 |
| 03:52 PM | $31.81 | Up $0.02 | $31.81 | $31.80 | 7,800 |
| 03:51 PM | $31.79 | Up $0.01 | $31.79 | $31.79 | 200 |
| 03:50 PM | $31.78 | Down $ -0.03 | $31.79 | $31.78 | 1,500 |
| 03:48 PM | $31.81 | Down $ -0.03 | $31.82 | $31.81 | 13,300 |
| 03:48 PM | $31.81 | Up $0.00 | $31.82 | $31.81 | 0 |
| 03:45 PM | $31.84 | Down $ -0.01 | $31.87 | $31.84 | 600 |
| 03:45 PM | $31.84 | Up $0.00 | $31.87 | $31.84 | 0 |
| 03:45 PM | $31.84 | Up $0.00 | $31.87 | $31.84 | 0 |
| 03:44 PM | $31.85 | Up $0.00 | $31.85 | $31.85 | 300 |
| 03:40 PM | $31.85 | Up $0.01 | $31.85 | $31.84 | 3,600 |
| 03:40 PM | $31.85 | Up $0.00 | $31.85 | $31.84 | 0 |
| 03:40 PM | $31.85 | Up $0.00 | $31.85 | $31.84 | 0 |
| 03:40 PM | $31.85 | Up $0.00 | $31.85 | $31.84 | 0 |
| 03:39 PM | $31.84 | Down $ -0.01 | $31.85 | $31.84 | 300 |
| 03:38 PM | $31.85 | Down $ -0.02 | $31.86 | $31.85 | 700 |
| 03:37 PM | $31.87 | Up $0.02 | $31.87 | $31.87 | 200 |
| 03:36 PM | $31.85 | Up $0.00 | $31.86 | $31.85 | 500 |
| 03:35 PM | $31.85 | Down $ -0.02 | $31.86 | $31.85 | 200 |
| 03:34 PM | $31.87 | Up $0.02 | $31.87 | $31.84 | 900 |
| 03:33 PM | $31.85 | Up $0.02 | $31.85 | $31.85 | 200 |
| 03:32 PM | $31.83 | Up $0.00 | $31.83 | $31.83 | 100 |
| 03:31 PM | $31.83 | Up $0.03 | $31.83 | $31.80 | 500 |
| 03:30 PM | $31.80 | Down $ -0.04 | $31.80 | $31.80 | 200 |
| 03:29 PM | $31.84 | Down $ -0.01 | $31.84 | $31.84 | 100 |
| 03:28 PM | $31.85 | Down $ -0.01 | $31.85 | $31.83 | 900 |
| 03:25 PM | $31.86 | Up $0.00 | $31.86 | $31.86 | 300 |
| 03:25 PM | $31.86 | Up $0.00 | $31.86 | $31.86 | 0 |
| 03:25 PM | $31.86 | Up $0.00 | $31.86 | $31.86 | 0 |
| 03:24 PM | $31.86 | Down $ -0.02 | $31.86 | $31.86 | 100 |
| 03:22 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 100 |
| 03:22 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 0 |
| 03:21 PM | $31.88 | Up $0.03 | $31.88 | $31.86 | 600 |
| 03:15 PM | $31.85 | Up $0.04 | $31.85 | $31.84 | 400 |
| 03:15 PM | $31.85 | Up $0.00 | $31.85 | $31.84 | 0 |
| 03:15 PM | $31.85 | Up $0.00 | $31.85 | $31.84 | 0 |
| 03:15 PM | $31.85 | Up $0.00 | $31.85 | $31.84 | 0 |
| 03:15 PM | $31.85 | Up $0.00 | $31.85 | $31.84 | 0 |
| 03:15 PM | $31.85 | Up $0.00 | $31.85 | $31.84 | 0 |
| 03:14 PM | $31.82 | Down $ -0.04 | $31.84 | $31.82 | 2,600 |
| 03:13 PM | $31.86 | Up $0.00 | $31.88 | $31.86 | 1,700 |
| 03:10 PM | $31.86 | Up $0.00 | $31.86 | $31.86 | 1,100 |
| 03:10 PM | $31.86 | Up $0.00 | $31.86 | $31.86 | 0 |
| 03:10 PM | $31.86 | Up $0.00 | $31.86 | $31.86 | 0 |
| 03:09 PM | $31.86 | Up $0.01 | $31.86 | $31.86 | 300 |
| 03:08 PM | $31.85 | Down $ -0.03 | $31.85 | $31.85 | 1,000 |
| 03:07 PM | $31.88 | Down $ -0.02 | $31.88 | $31.88 | 100 |
| 03:06 PM | $31.90 | Up $0.03 | $31.92 | $31.90 | 11,100 |
| 03:05 PM | $31.87 | Down $ -0.02 | $31.88 | $31.87 | 6,600 |
| 03:03 PM | $31.89 | Down $ -0.02 | $31.92 | $31.89 | 500 |
| 03:03 PM | $31.89 | Up $0.00 | $31.92 | $31.89 | 0 |
| 03:02 PM | $31.91 | Up $0.02 | $31.91 | $31.89 | 400 |
| 03:00 PM | $31.89 | Down $ -0.01 | $31.89 | $31.89 | 600 |
| 03:00 PM | $31.89 | Up $0.00 | $31.89 | $31.89 | 0 |
| 02:59 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 100 |
| 02:58 PM | $31.90 | Up $0.00 | $31.90 | $31.89 | 200 |
| 02:53 PM | $31.90 | Down $ -0.02 | $31.90 | $31.90 | 100 |
| 02:53 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 0 |
| 02:53 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 0 |
| 02:53 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 0 |
| 02:53 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 0 |
| 02:52 PM | $31.92 | Up $0.01 | $31.92 | $31.90 | 200 |
| 02:49 PM | $31.91 | Down $ -0.01 | $31.92 | $31.91 | 8,900 |
| 02:49 PM | $31.91 | Up $0.00 | $31.92 | $31.91 | 0 |
| 02:49 PM | $31.91 | Up $0.00 | $31.92 | $31.91 | 0 |
| 02:48 PM | $31.92 | Down $ -0.08 | $31.92 | $31.92 | 200 |
| 02:43 PM | $32.00 | Down $ -0.03 | $32.00 | $32.00 | 100 |
| 02:43 PM | $32.00 | Up $0.00 | $32.00 | $32.00 | 0 |
| 02:43 PM | $32.00 | Up $0.00 | $32.00 | $32.00 | 0 |
| 02:43 PM | $32.00 | Up $0.00 | $32.00 | $32.00 | 0 |
| 02:43 PM | $32.00 | Up $0.00 | $32.00 | $32.00 | 0 |
| 02:41 PM | $32.03 | Down $ -0.01 | $32.03 | $32.02 | 500 |
| 02:41 PM | $32.03 | Up $0.00 | $32.03 | $32.02 | 0 |
| 02:40 PM | $32.04 | Down $ -0.02 | $32.05 | $32.04 | 300 |
| 02:38 PM | $32.06 | Up $0.02 | $32.06 | $32.06 | 300 |
| 02:38 PM | $32.06 | Up $0.00 | $32.06 | $32.06 | 0 |
| 02:35 PM | $32.04 | Down $ -0.03 | $32.05 | $32.04 | 200 |
| 02:35 PM | $32.04 | Up $0.00 | $32.05 | $32.04 | 0 |
| 02:35 PM | $32.04 | Up $0.00 | $32.05 | $32.04 | 0 |
| 02:32 PM | $32.07 | Up $0.02 | $32.07 | $32.04 | 13,400 |
| 02:32 PM | $32.07 | Up $0.00 | $32.07 | $32.04 | 0 |
| 02:32 PM | $32.07 | Up $0.00 | $32.07 | $32.04 | 0 |
| 02:31 PM | $32.05 | Up $0.01 | $32.05 | $32.05 | 200 |
| 02:30 PM | $32.04 | Up $0.01 | $32.04 | $32.04 | 200 |
| 02:26 PM | $32.03 | Up $0.00 | $32.03 | $32.03 | 100 |
| 02:26 PM | $32.03 | Up $0.00 | $32.03 | $32.03 | 0 |
| 02:26 PM | $32.03 | Up $0.00 | $32.03 | $32.03 | 0 |
| 02:26 PM | $32.03 | Up $0.00 | $32.03 | $32.03 | 0 |
| 02:25 PM | $32.03 | Up $0.02 | $32.03 | $32.03 | 300 |
| 02:24 PM | $32.01 | Down $ -0.07 | $32.02 | $32.01 | 200 |
| 02:18 PM | $32.08 | Down $ -0.01 | $32.08 | $32.08 | 100 |
| 02:18 PM | $32.08 | Up $0.00 | $32.08 | $32.08 | 0 |
| 02:18 PM | $32.08 | Up $0.00 | $32.08 | $32.08 | 0 |
| 02:18 PM | $32.08 | Up $0.00 | $32.08 | $32.08 | 0 |
| 02:18 PM | $32.08 | Up $0.00 | $32.08 | $32.08 | 0 |
| 02:18 PM | $32.08 | Up $0.00 | $32.08 | $32.08 | 0 |
| 02:17 PM | $32.09 | Up $0.01 | $32.09 | $32.09 | 300 |
| 02:16 PM | $32.08 | Up $0.02 | $32.08 | $32.08 | 300 |
| 02:15 PM | $32.06 | Down $ -0.01 | $32.06 | $32.06 | 100 |
| 02:14 PM | $32.07 | Up $0.04 | $32.07 | $32.05 | 500 |
| 02:12 PM | $32.03 | Up $0.00 | $32.03 | $32.03 | 100 |
| 02:12 PM | $32.03 | Up $0.00 | $32.03 | $32.03 | 0 |
| 02:11 PM | $32.03 | Up $0.01 | $32.03 | $32.03 | 200 |
| 02:10 PM | $32.02 | Down $ -0.03 | $32.04 | $32.02 | 700 |
| 02:09 PM | $32.05 | Up $0.00 | $32.05 | $32.05 | 200 |
| 02:08 PM | $32.05 | Up $0.05 | $32.05 | $32.04 | 400 |
| 02:06 PM | $32.00 | Up $0.03 | $32.00 | $31.99 | 400 |
| 02:06 PM | $32.00 | Up $0.00 | $32.00 | $31.99 | 0 |
| 02:05 PM | $31.97 | Down $ -0.02 | $31.97 | $31.97 | 300 |
| 02:02 PM | $31.99 | Down $ -0.04 | $31.99 | $31.99 | 100 |
| 02:02 PM | $31.99 | Up $0.00 | $31.99 | $31.99 | 0 |
| 02:02 PM | $31.99 | Up $0.00 | $31.99 | $31.99 | 0 |
| 02:00 PM | $32.03 | Up $0.02 | $32.08 | $31.99 | 80,900 |
| 02:00 PM | $32.03 | Up $0.00 | $32.08 | $31.99 | 0 |
| 01:59 PM | $32.01 | Up $0.01 | $32.02 | $31.98 | 116,100 |
| 01:58 PM | $32.00 | Down $ -0.01 | $32.00 | $32.00 | 10,000 |
| 01:55 PM | $32.01 | Down $ -0.02 | $32.01 | $32.00 | 500 |
| 01:55 PM | $32.01 | Up $0.00 | $32.01 | $32.00 | 0 |
| 01:55 PM | $32.01 | Up $0.00 | $32.01 | $32.00 | 0 |
| 01:52 PM | $32.03 | Up $0.01 | $32.03 | $32.03 | 300 |
| 01:52 PM | $32.03 | Up $0.00 | $32.03 | $32.03 | 0 |
| 01:52 PM | $32.03 | Up $0.00 | $32.03 | $32.03 | 0 |
| 01:49 PM | $32.02 | Down $ -0.01 | $32.02 | $32.02 | 600 |
| 01:49 PM | $32.02 | Up $0.00 | $32.02 | $32.02 | 0 |
| 01:49 PM | $32.02 | Up $0.00 | $32.02 | $32.02 | 0 |
| 01:45 PM | $32.03 | Up $0.00 | $32.03 | $32.03 | 300 |
| 01:45 PM | $32.03 | Up $0.00 | $32.03 | $32.03 | 0 |
| 01:45 PM | $32.03 | Up $0.00 | $32.03 | $32.03 | 0 |
| 01:45 PM | $32.03 | Up $0.00 | $32.03 | $32.03 | 0 |
| 01:44 PM | $32.03 | Up $0.00 | $32.03 | $32.03 | 100 |
| 01:38 PM | $32.03 | Up $0.00 | $32.03 | $32.03 | 100 |
| 01:38 PM | $32.03 | Up $0.00 | $32.03 | $32.03 | 0 |
| 01:38 PM | $32.03 | Up $0.00 | $32.03 | $32.03 | 0 |
| 01:38 PM | $32.03 | Up $0.00 | $32.03 | $32.03 | 0 |
| 01:38 PM | $32.03 | Up $0.00 | $32.03 | $32.03 | 0 |
| 01:38 PM | $32.03 | Up $0.00 | $32.03 | $32.03 | 0 |
| 01:31 PM | $32.03 | Up $0.02 | $32.03 | $32.03 | 300 |
| 01:31 PM | $32.03 | Up $0.00 | $32.03 | $32.03 | 0 |
| 01:31 PM | $32.03 | Up $0.00 | $32.03 | $32.03 | 0 |
| 01:31 PM | $32.03 | Up $0.00 | $32.03 | $32.03 | 0 |
| 01:31 PM | $32.03 | Up $0.00 | $32.03 | $32.03 | 0 |
| 01:31 PM | $32.03 | Up $0.00 | $32.03 | $32.03 | 0 |
| 01:31 PM | $32.03 | Up $0.00 | $32.03 | $32.03 | 0 |
| 01:21 PM | $32.01 | Down $ -0.01 | $32.01 | $32.01 | 600 |
| 01:21 PM | $32.01 | Up $0.00 | $32.01 | $32.01 | 0 |
| 01:21 PM | $32.01 | Up $0.00 | $32.01 | $32.01 | 0 |
| 01:21 PM | $32.01 | Up $0.00 | $32.01 | $32.01 | 0 |
| 01:21 PM | $32.01 | Up $0.00 | $32.01 | $32.01 | 0 |
| 01:21 PM | $32.01 | Up $0.00 | $32.01 | $32.01 | 0 |
| 01:21 PM | $32.01 | Up $0.00 | $32.01 | $32.01 | 0 |
| 01:21 PM | $32.01 | Up $0.00 | $32.01 | $32.01 | 0 |
| 01:21 PM | $32.01 | Up $0.00 | $32.01 | $32.01 | 0 |
| 01:21 PM | $32.01 | Up $0.00 | $32.01 | $32.01 | 0 |
| 01:19 PM | $32.02 | Down $ -0.02 | $32.02 | $32.02 | 800 |
| 01:19 PM | $32.02 | Up $0.00 | $32.02 | $32.02 | 0 |
| 01:10 PM | $32.04 | Up $0.00 | $32.04 | $32.04 | 2,100 |
| 01:10 PM | $32.04 | Up $0.00 | $32.04 | $32.04 | 0 |
| 01:10 PM | $32.04 | Up $0.00 | $32.04 | $32.04 | 0 |
| 01:10 PM | $32.04 | Up $0.00 | $32.04 | $32.04 | 0 |
| 01:10 PM | $32.04 | Up $0.00 | $32.04 | $32.04 | 0 |
| 01:10 PM | $32.04 | Up $0.00 | $32.04 | $32.04 | 0 |
| 01:10 PM | $32.04 | Up $0.00 | $32.04 | $32.04 | 0 |
| 01:10 PM | $32.04 | Up $0.00 | $32.04 | $32.04 | 0 |
| 01:10 PM | $32.04 | Up $0.00 | $32.04 | $32.04 | 0 |
| 01:09 PM | $32.04 | Up $0.01 | $32.04 | $32.04 | 500 |
| 01:08 PM | $32.03 | Up $0.00 | $32.04 | $32.03 | 600 |
| 01:06 PM | $32.03 | Up $0.00 | $32.03 | $32.03 | 100 |
| 01:06 PM | $32.03 | Up $0.00 | $32.03 | $32.03 | 0 |
| 01:04 PM | $32.03 | Down $ -0.05 | $32.03 | $32.03 | 200 |
| 01:04 PM | $32.03 | Up $0.00 | $32.03 | $32.03 | 0 |
| 12:53 PM | $32.08 | Down $ -0.01 | $32.08 | $32.08 | 300 |
| 12:53 PM | $32.08 | Up $0.00 | $32.08 | $32.08 | 0 |
| 12:53 PM | $32.08 | Up $0.00 | $32.08 | $32.08 | 0 |
| 12:53 PM | $32.08 | Up $0.00 | $32.08 | $32.08 | 0 |
| 12:53 PM | $32.08 | Up $0.00 | $32.08 | $32.08 | 0 |
| 12:53 PM | $32.08 | Up $0.00 | $32.08 | $32.08 | 0 |
| 12:53 PM | $32.08 | Up $0.00 | $32.08 | $32.08 | 0 |
| 12:53 PM | $32.08 | Up $0.00 | $32.08 | $32.08 | 0 |
| 12:53 PM | $32.08 | Up $0.00 | $32.08 | $32.08 | 0 |
| 12:53 PM | $32.08 | Up $0.00 | $32.08 | $32.08 | 0 |
| 12:53 PM | $32.08 | Up $0.00 | $32.08 | $32.08 | 0 |
| 12:51 PM | $32.09 | Up $0.00 | $32.09 | $32.09 | 800 |
| 12:51 PM | $32.09 | Up $0.00 | $32.09 | $32.09 | 0 |
| 12:47 PM | $32.09 | Down $ -0.01 | $32.09 | $32.09 | 400 |
| 12:47 PM | $32.09 | Up $0.00 | $32.09 | $32.09 | 0 |
| 12:47 PM | $32.09 | Up $0.00 | $32.09 | $32.09 | 0 |
| 12:47 PM | $32.09 | Up $0.00 | $32.09 | $32.09 | 0 |
| 12:41 PM | $32.10 | Up $0.00 | $32.10 | $32.10 | 100 |
| 12:41 PM | $32.10 | Up $0.00 | $32.10 | $32.10 | 0 |
| 12:41 PM | $32.10 | Up $0.00 | $32.10 | $32.10 | 0 |
| 12:41 PM | $32.10 | Up $0.00 | $32.10 | $32.10 | 0 |
| 12:41 PM | $32.10 | Up $0.00 | $32.10 | $32.10 | 0 |
| 12:41 PM | $32.10 | Up $0.00 | $32.10 | $32.10 | 0 |
| 12:39 PM | $32.10 | Up $0.01 | $32.10 | $32.10 | 200 |
| 12:39 PM | $32.10 | Up $0.00 | $32.10 | $32.10 | 0 |
| 12:38 PM | $32.09 | Up $0.00 | $32.09 | $32.09 | 100 |
| 12:36 PM | $32.09 | Up $0.00 | $32.09 | $32.09 | 300 |
| 12:36 PM | $32.09 | Up $0.00 | $32.09 | $32.09 | 0 |
| 12:35 PM | $32.09 | Down $ -0.01 | $32.09 | $32.09 | 500 |
| 12:32 PM | $32.10 | Up $0.02 | $32.10 | $32.10 | 300 |
| 12:32 PM | $32.10 | Up $0.00 | $32.10 | $32.10 | 0 |
| 12:32 PM | $32.10 | Up $0.00 | $32.10 | $32.10 | 0 |
| 12:29 PM | $32.08 | Up $0.03 | $32.08 | $32.08 | 100 |
| 12:29 PM | $32.08 | Up $0.00 | $32.08 | $32.08 | 0 |
| 12:29 PM | $32.08 | Up $0.00 | $32.08 | $32.08 | 0 |
| 12:21 PM | $32.05 | Up $0.00 | $32.05 | $32.05 | 100 |
| 12:21 PM | $32.05 | Up $0.00 | $32.05 | $32.05 | 0 |
| 12:21 PM | $32.05 | Up $0.00 | $32.05 | $32.05 | 0 |
| 12:21 PM | $32.05 | Up $0.00 | $32.05 | $32.05 | 0 |
| 12:21 PM | $32.05 | Up $0.00 | $32.05 | $32.05 | 0 |
| 12:21 PM | $32.05 | Up $0.00 | $32.05 | $32.05 | 0 |
| 12:21 PM | $32.05 | Up $0.00 | $32.05 | $32.05 | 0 |
| 12:21 PM | $32.05 | Up $0.00 | $32.05 | $32.05 | 0 |
| 12:19 PM | $32.05 | Up $0.01 | $32.05 | $32.05 | 100 |
| 12:19 PM | $32.05 | Up $0.00 | $32.05 | $32.05 | 0 |
| 12:17 PM | $32.04 | Down $ -0.01 | $32.04 | $32.04 | 100 |
| 12:17 PM | $32.04 | Up $0.00 | $32.04 | $32.04 | 0 |
| 12:08 PM | $32.05 | Down $ -0.04 | $32.06 | $32.05 | 700 |
| 12:08 PM | $32.05 | Up $0.00 | $32.06 | $32.05 | 0 |
| 12:08 PM | $32.05 | Up $0.00 | $32.06 | $32.05 | 0 |
| 12:08 PM | $32.05 | Up $0.00 | $32.06 | $32.05 | 0 |
| 12:08 PM | $32.05 | Up $0.00 | $32.06 | $32.05 | 0 |
| 12:08 PM | $32.05 | Up $0.00 | $32.06 | $32.05 | 0 |
| 12:08 PM | $32.05 | Up $0.00 | $32.06 | $32.05 | 0 |
| 12:08 PM | $32.05 | Up $0.00 | $32.06 | $32.05 | 0 |
| 12:08 PM | $32.05 | Up $0.00 | $32.06 | $32.05 | 0 |
| 12:06 PM | $32.09 | Up $0.00 | $32.09 | $32.09 | 100 |
| 12:06 PM | $32.09 | Up $0.00 | $32.09 | $32.09 | 0 |
| 12:04 PM | $32.09 | Up $0.02 | $32.09 | $32.08 | 300 |
| 12:04 PM | $32.09 | Up $0.00 | $32.09 | $32.08 | 0 |
| 12:03 PM | $32.07 | Up $0.00 | $32.07 | $32.07 | 900 |
| 12:01 PM | $32.07 | Up $0.03 | $32.07 | $32.07 | 7,800 |
| 12:01 PM | $32.07 | Up $0.00 | $32.07 | $32.07 | 0 |
| 11:59 AM | $32.04 | Up $0.01 | $32.04 | $32.04 | 400 |
| 11:59 AM | $32.04 | Up $0.00 | $32.04 | $32.04 | 0 |
| 11:58 AM | $32.03 | Up $0.02 | $32.03 | $32.03 | 200 |
| 11:57 AM | $32.01 | Up $0.03 | $32.01 | $32.00 | 300 |
| 11:54 AM | $31.98 | Up $0.00 | $31.98 | $31.98 | 900 |
| 11:54 AM | $31.98 | Up $0.00 | $31.98 | $31.98 | 0 |
| 11:54 AM | $31.98 | Up $0.00 | $31.98 | $31.98 | 0 |
| 11:53 AM | $31.98 | Up $0.02 | $31.98 | $31.98 | 100 |
| 11:50 AM | $31.96 | Up $0.00 | $31.96 | $31.96 | 200 |
| 11:50 AM | $31.96 | Up $0.00 | $31.96 | $31.96 | 0 |
| 11:50 AM | $31.96 | Up $0.00 | $31.96 | $31.96 | 0 |
| 11:49 AM | $31.96 | Up $0.03 | $31.96 | $31.96 | 900 |
| 11:42 AM | $31.93 | Down $ -0.01 | $31.93 | $31.93 | 200 |
| 11:42 AM | $31.93 | Up $0.00 | $31.93 | $31.93 | 0 |
| 11:42 AM | $31.93 | Up $0.00 | $31.93 | $31.93 | 0 |
| 11:42 AM | $31.93 | Up $0.00 | $31.93 | $31.93 | 0 |
| 11:42 AM | $31.93 | Up $0.00 | $31.93 | $31.93 | 0 |
| 11:42 AM | $31.93 | Up $0.00 | $31.93 | $31.93 | 0 |
| 11:42 AM | $31.93 | Up $0.00 | $31.93 | $31.93 | 0 |
| 11:41 AM | $31.94 | Up $0.01 | $31.94 | $31.94 | 100 |
| 11:40 AM | $31.93 | Down $ -0.01 | $31.93 | $31.93 | 3,500 |
| 11:37 AM | $31.94 | Down $ -0.02 | $31.96 | $31.94 | 500 |
| 11:37 AM | $31.94 | Up $0.00 | $31.96 | $31.94 | 0 |
| 11:37 AM | $31.94 | Up $0.00 | $31.96 | $31.94 | 0 |
| 11:34 AM | $31.96 | Up $0.00 | $31.96 | $31.96 | 100 |
| 11:34 AM | $31.96 | Up $0.00 | $31.96 | $31.96 | 0 |
| 11:34 AM | $31.96 | Up $0.00 | $31.96 | $31.96 | 0 |
| 11:33 AM | $31.96 | Up $0.05 | $31.96 | $31.96 | 200 |
| 11:20 AM | $31.91 | Up $0.00 | $31.91 | $31.91 | 100 |
| 11:20 AM | $31.91 | Up $0.00 | $31.91 | $31.91 | 0 |
| 11:20 AM | $31.91 | Up $0.00 | $31.91 | $31.91 | 0 |
| 11:20 AM | $31.91 | Up $0.00 | $31.91 | $31.91 | 0 |
| 11:20 AM | $31.91 | Up $0.00 | $31.91 | $31.91 | 0 |
| 11:20 AM | $31.91 | Up $0.00 | $31.91 | $31.91 | 0 |
| 11:20 AM | $31.91 | Up $0.00 | $31.91 | $31.91 | 0 |
| 11:20 AM | $31.91 | Up $0.00 | $31.91 | $31.91 | 0 |
| 11:20 AM | $31.91 | Up $0.00 | $31.91 | $31.91 | 0 |
| 11:20 AM | $31.91 | Up $0.00 | $31.91 | $31.91 | 0 |
| 11:20 AM | $31.91 | Up $0.00 | $31.91 | $31.91 | 0 |
| 11:20 AM | $31.91 | Up $0.00 | $31.91 | $31.91 | 0 |
| 11:20 AM | $31.91 | Up $0.00 | $31.91 | $31.91 | 0 |
| 11:19 AM | $31.91 | Up $0.03 | $31.91 | $31.91 | 2,900 |
| 11:17 AM | $31.88 | Down $ -0.03 | $31.90 | $31.88 | 10,600 |
| 11:17 AM | $31.88 | Up $0.00 | $31.90 | $31.88 | 0 |
| 11:15 AM | $31.91 | Up $0.00 | $31.91 | $31.91 | 100 |
| 11:15 AM | $31.91 | Up $0.00 | $31.91 | $31.91 | 0 |
| 11:13 AM | $31.91 | Down $ -0.02 | $31.92 | $31.91 | 300 |
| 11:13 AM | $31.91 | Up $0.00 | $31.92 | $31.91 | 0 |
| 11:11 AM | $31.93 | Down $ -0.01 | $31.93 | $31.93 | 100 |
| 11:11 AM | $31.93 | Up $0.00 | $31.93 | $31.93 | 0 |
| 11:10 AM | $31.94 | Up $0.03 | $31.94 | $31.93 | 6,900 |
| 11:08 AM | $31.91 | Down $ -0.01 | $31.91 | $31.91 | 300 |
| 11:08 AM | $31.91 | Up $0.00 | $31.91 | $31.91 | 0 |
| 11:04 AM | $31.92 | Up $0.00 | $31.92 | $31.92 | 1,100 |
| 11:04 AM | $31.92 | Up $0.00 | $31.92 | $31.92 | 0 |
| 11:04 AM | $31.92 | Up $0.00 | $31.92 | $31.92 | 0 |
| 11:04 AM | $31.92 | Up $0.00 | $31.92 | $31.92 | 0 |
| 11:00 AM | $31.92 | Up $0.05 | $31.92 | $31.91 | 200 |
| 11:00 AM | $31.92 | Up $0.00 | $31.92 | $31.91 | 0 |
| 11:00 AM | $31.92 | Up $0.00 | $31.92 | $31.91 | 0 |
| 11:00 AM | $31.92 | Up $0.00 | $31.92 | $31.91 | 0 |
| 10:54 AM | $31.87 | Down $ -0.02 | $31.87 | $31.87 | 100 |
| 10:54 AM | $31.87 | Up $0.00 | $31.87 | $31.87 | 0 |
| 10:54 AM | $31.87 | Up $0.00 | $31.87 | $31.87 | 0 |
| 10:54 AM | $31.87 | Up $0.00 | $31.87 | $31.87 | 0 |
| 10:54 AM | $31.87 | Up $0.00 | $31.87 | $31.87 | 0 |
| 10:54 AM | $31.87 | Up $0.00 | $31.87 | $31.87 | 0 |
| 10:53 AM | $31.89 | Down $ -0.02 | $31.89 | $31.89 | 100 |
| 10:52 AM | $31.91 | Up $0.00 | $31.91 | $31.91 | 100 |
| 10:51 AM | $31.91 | Down $ -0.02 | $31.93 | $31.91 | 8,500 |
| 10:48 AM | $31.93 | Up $0.02 | $31.93 | $31.93 | 200 |
| 10:48 AM | $31.93 | Up $0.00 | $31.93 | $31.93 | 0 |
| 10:48 AM | $31.93 | Up $0.00 | $31.93 | $31.93 | 0 |
| 10:46 AM | $31.91 | Down $ -0.01 | $31.92 | $31.91 | 1,800 |
| 10:46 AM | $31.91 | Up $0.00 | $31.92 | $31.91 | 0 |
| 10:45 AM | $31.92 | Up $0.01 | $31.92 | $31.90 | 400 |
| 10:44 AM | $31.91 | Up $0.02 | $31.91 | $31.91 | 200 |
| 10:43 AM | $31.89 | Up $0.00 | $31.89 | $31.89 | 200 |
| 10:42 AM | $31.89 | Down $ -0.01 | $31.89 | $31.89 | 100 |
| 10:41 AM | $31.90 | Up $0.00 | $31.90 | $31.88 | 300 |
| 10:40 AM | $31.90 | Up $0.02 | $31.90 | $31.90 | 1,900 |
| 10:39 AM | $31.88 | Up $0.02 | $31.88 | $31.88 | 200 |
| 10:37 AM | $31.86 | Up $0.00 | $31.86 | $31.86 | 6,100 |
| 10:37 AM | $31.86 | Up $0.00 | $31.86 | $31.86 | 0 |
| 10:36 AM | $31.86 | Down $ -0.02 | $31.87 | $31.86 | 33,700 |
| 10:33 AM | $31.88 | Down $ -0.05 | $31.89 | $31.88 | 3,200 |
| 10:33 AM | $31.88 | Up $0.00 | $31.89 | $31.88 | 0 |
| 10:33 AM | $31.88 | Up $0.00 | $31.89 | $31.88 | 0 |
| 10:32 AM | $31.93 | Up $0.06 | $31.93 | $31.93 | 5,000 |
| 10:28 AM | $31.87 | Up $0.01 | $31.87 | $31.87 | 600 |
| 10:28 AM | $31.87 | Up $0.00 | $31.87 | $31.87 | 0 |
| 10:28 AM | $31.87 | Up $0.00 | $31.87 | $31.87 | 0 |
| 10:28 AM | $31.87 | Up $0.00 | $31.87 | $31.87 | 0 |
| 10:27 AM | $31.86 | Down $ -0.01 | $31.86 | $31.86 | 500 |
| 10:25 AM | $31.87 | Up $0.01 | $31.87 | $31.87 | 400 |
| 10:25 AM | $31.87 | Up $0.00 | $31.87 | $31.87 | 0 |
| 10:21 AM | $31.86 | Up $0.02 | $31.86 | $31.86 | 100 |
| 10:21 AM | $31.86 | Up $0.00 | $31.86 | $31.86 | 0 |
| 10:21 AM | $31.86 | Up $0.00 | $31.86 | $31.86 | 0 |
| 10:21 AM | $31.86 | Up $0.00 | $31.86 | $31.86 | 0 |
| 10:20 AM | $31.84 | Down $ -0.06 | $31.85 | $31.84 | 4,400 |
| 10:18 AM | $31.90 | Up $0.01 | $31.90 | $31.90 | 100 |
| 10:18 AM | $31.90 | Up $0.00 | $31.90 | $31.90 | 0 |
| 10:16 AM | $31.89 | Down $ -0.02 | $31.89 | $31.89 | 8,500 |
| 10:16 AM | $31.89 | Up $0.00 | $31.89 | $31.89 | 0 |
| 10:15 AM | $31.91 | Down $ -0.03 | $31.91 | $31.91 | 200 |
| 10:09 AM | $31.94 | Down $ -0.01 | $31.94 | $31.94 | 1,300 |
| 10:09 AM | $31.94 | Up $0.00 | $31.94 | $31.94 | 0 |
| 10:09 AM | $31.94 | Up $0.00 | $31.94 | $31.94 | 0 |
| 10:09 AM | $31.94 | Up $0.00 | $31.94 | $31.94 | 0 |
| 10:09 AM | $31.94 | Up $0.00 | $31.94 | $31.94 | 0 |
| 10:09 AM | $31.94 | Up $0.00 | $31.94 | $31.94 | 0 |
| 10:08 AM | $31.95 | Down $ -0.04 | $31.95 | $31.95 | 200 |
| 10:07 AM | $31.99 | Down $ -0.06 | $31.99 | $31.99 | 4,000 |
| 10:02 AM | $32.05 | Down $ -0.02 | $32.05 | $32.02 | 1,400 |
| 10:02 AM | $32.05 | Up $0.00 | $32.05 | $32.02 | 0 |
| 10:02 AM | $32.05 | Up $0.00 | $32.05 | $32.02 | 0 |
| 10:02 AM | $32.05 | Up $0.00 | $32.05 | $32.02 | 0 |
| 10:02 AM | $32.05 | Up $0.00 | $32.05 | $32.02 | 0 |
| 10:01 AM | $32.07 | Down $ -0.03 | $32.07 | $32.07 | 10,300 |
| 10:00 AM | $32.10 | Up $0.06 | $32.10 | $32.10 | 700 |
| 09:58 AM | $32.04 | Up $0.01 | $32.05 | $32.04 | 200 |
| 09:58 AM | $32.04 | Up $0.00 | $32.05 | $32.04 | 0 |
| 09:56 AM | $32.03 | Up $0.01 | $32.03 | $32.03 | 1,100 |
| 09:56 AM | $32.03 | Up $0.00 | $32.03 | $32.03 | 0 |
| 09:55 AM | $32.02 | Up $0.03 | $32.02 | $32.02 | 100 |
| 09:53 AM | $31.99 | Up $0.02 | $31.99 | $31.97 | 15,700 |
| 09:53 AM | $31.99 | Up $0.00 | $31.99 | $31.97 | 0 |
| 09:52 AM | $31.97 | Down $ -0.01 | $31.99 | $31.97 | 32,600 |
| 09:51 AM | $31.98 | Up $0.02 | $31.98 | $31.98 | 600 |
| 09:48 AM | $31.96 | Up $0.07 | $31.96 | $31.93 | 24,500 |
| 09:48 AM | $31.96 | Up $0.00 | $31.96 | $31.93 | 0 |
| 09:48 AM | $31.96 | Up $0.00 | $31.96 | $31.93 | 0 |
| 09:46 AM | $31.89 | Down $ -0.03 | $31.89 | $31.89 | 200 |
| 09:46 AM | $31.89 | Up $0.00 | $31.89 | $31.89 | 0 |
| 09:42 AM | $31.92 | Up $0.03 | $31.92 | $31.92 | 500 |
| 09:42 AM | $31.92 | Up $0.00 | $31.92 | $31.92 | 0 |
| 09:42 AM | $31.92 | Up $0.00 | $31.92 | $31.92 | 0 |
| 09:42 AM | $31.92 | Up $0.00 | $31.92 | $31.92 | 0 |
| 09:41 AM | $31.89 | Up $0.02 | $31.90 | $31.89 | 3,600 |
| 09:39 AM | $31.87 | Down $ -0.01 | $31.87 | $31.87 | 6,000 |
| 09:39 AM | $31.87 | Up $0.00 | $31.87 | $31.87 | 0 |
| 09:38 AM | $31.88 | Up $0.09 | $31.90 | $31.88 | 9,700 |
| 09:36 AM | $31.79 | Up $0.00 | $31.80 | $31.79 | 13,700 |
| 09:36 AM | $31.79 | Up $0.00 | $31.80 | $31.79 | 0 |
| 09:35 AM | $31.79 | Up $0.03 | $31.79 | $31.77 | 8,400 |
| 09:33 AM | $31.76 | Down $ -0.05 | $31.89 | $31.76 | 2,100 |
| 09:33 AM | $31.76 | Up $0.00 | $31.89 | $31.76 | 0 |
| 09:31 AM | $31.81 | Down $ -0.19 | $31.81 | $31.81 | 100 |
| 09:31 AM | $31.81 | Up $0.00 | $31.81 | $31.81 | 0 |
| 09:30 AM | $32.00 | Up $0.05 | $32.00 | $32.00 | 1,200 |
| Previous close | $31.95 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/06/2025 | $31.85 | $32.07 | $32.10 | $31.78 | 324,700 |
| 17/06/2025 | $31.95 | $31.84 | $31.98 | $31.79 | 222,300 |
| 16/06/2025 | $31.91 | $32.03 | $32.08 | $31.80 | 144,100 |
| 13/06/2025 | $32.22 | $32.20 | $32.27 | $32.02 | 100,300 |
| 12/06/2025 | $31.61 | $31.59 | $31.72 | $31.48 | 93,300 |
| 11/06/2025 | $30.82 | $30.68 | $30.82 | $30.52 | 106,600 |
| 10/06/2025 | $30.52 | $30.51 | $30.67 | $30.35 | 273,000 |
| 09/06/2025 | $31.00 | $31.03 | $31.11 | $30.99 | 162,200 |
| 06/06/2025 | $30.83 | $30.87 | $31.00 | $30.74 | 110,900 |
| 05/06/2025 | $31.67 | $31.58 | $31.86 | $31.50 | 195,200 |
| 04/06/2025 | $31.76 | $31.71 | $31.79 | $31.59 | 58,200 |
| 03/06/2025 | $31.74 | $31.53 | $31.77 | $31.50 | 97,300 |
| 02/06/2025 | $31.91 | $31.78 | $31.95 | $31.69 | 175,800 |
| 30/05/2025 | $30.18 | $29.99 | $30.19 | $29.78 | 356,300 |
| 29/05/2025 | $30.19 | $30.26 | $30.37 | $30.19 | 164,600 |
| 28/05/2025 | $30.35 | $29.97 | $30.35 | $29.97 | 293,300 |
| 27/05/2025 | $30.02 | $29.91 | $30.07 | $29.91 | 203,900 |
| 26/05/2025 | $30.24 | $30.23 | $30.42 | $30.23 | 247,500 |
| 23/05/2025 | $30.18 | $30.27 | $30.27 | $30.12 | 418,600 |
| 22/05/2025 | $29.72 | $29.84 | $29.92 | $29.71 | 62,800 |
| 21/05/2025 | $29.95 | $29.85 | $30.02 | $29.76 | 167,600 |
| 20/05/2025 | $29.58 | $29.31 | $29.59 | $29.30 | 272,100 |
| 16/05/2025 | $28.27 | $28.05 | $28.27 | $28.05 | 219,400 |
| 15/05/2025 | $28.24 | $28.09 | $28.24 | $28.02 | 227,700 |
| 14/05/2025 | $27.65 | $27.57 | $27.70 | $27.54 | 305,700 |
| 13/05/2025 | $28.25 | $28.27 | $28.29 | $28.09 | 183,500 |
| 12/05/2025 | $28.38 | $28.50 | $28.50 | $28.25 | 506,200 |
| 09/05/2025 | $30.67 | $30.61 | $30.69 | $30.45 | 271,300 |
| 08/05/2025 | $29.76 | $30.09 | $30.09 | $29.72 | 229,100 |
| 07/05/2025 | $30.33 | $30.39 | $30.42 | $30.06 | 364,500 |
Graphs are not available, please refer to the detailed table