Find a quote
iSHARES S&P/TSX GLOBAL GOLD INDEX ETF
28.27 Up 0.03 (0.11 %)
Delayed : 2025/05/16 17:40:00
- Previous close $28.24
- Opening $27.69
- Today High $28.27
- Today Low $27.56
- Price Bid $28.20
- Price Ask $28.20
- 52 Weeks High $32.08
- 52 Weeks Low $19.27
- Size Bid 1
- Size Ask 10
- Volume 513,850
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $28.27 | Up $0.01 | $28.27 | $28.25 | 4,400 |
| 03:58 PM | $28.26 | Up $0.00 | $28.26 | $28.24 | 6,500 |
| 03:57 PM | $28.25 | Up $0.01 | $28.25 | $28.24 | 500 |
| 03:56 PM | $28.24 | Up $0.00 | $28.25 | $28.23 | 8,800 |
| 03:55 PM | $28.24 | Up $0.01 | $28.24 | $28.23 | 15,700 |
| 03:54 PM | $28.23 | Up $0.01 | $28.23 | $28.22 | 3,800 |
| 03:53 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 7,600 |
| 03:52 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 4,500 |
| 03:51 PM | $28.22 | Up $0.02 | $28.22 | $28.21 | 5,000 |
| 03:50 PM | $28.20 | Down $ -0.02 | $28.20 | $28.20 | 3,800 |
| 03:49 PM | $28.22 | Up $0.01 | $28.22 | $28.21 | 3,500 |
| 03:48 PM | $28.21 | Down $ -0.01 | $28.21 | $28.21 | 1,800 |
| 03:47 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 300 |
| 03:45 PM | $28.22 | Up $0.01 | $28.22 | $28.22 | 3,400 |
| 03:45 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 0 |
| 03:40 PM | $28.21 | Down $ -0.01 | $28.21 | $28.21 | 1,100 |
| 03:40 PM | $28.21 | Up $0.00 | $28.21 | $28.21 | 0 |
| 03:40 PM | $28.21 | Up $0.00 | $28.21 | $28.21 | 0 |
| 03:40 PM | $28.21 | Up $0.00 | $28.21 | $28.21 | 0 |
| 03:40 PM | $28.21 | Up $0.00 | $28.21 | $28.21 | 0 |
| 03:39 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 3,600 |
| 03:38 PM | $28.22 | Down $ -0.01 | $28.22 | $28.22 | 2,300 |
| 03:37 PM | $28.23 | Up $0.01 | $28.24 | $28.23 | 300 |
| 03:34 PM | $28.22 | Up $0.01 | $28.22 | $28.21 | 5,500 |
| 03:34 PM | $28.22 | Up $0.00 | $28.22 | $28.21 | 0 |
| 03:34 PM | $28.22 | Up $0.00 | $28.22 | $28.21 | 0 |
| 03:33 PM | $28.21 | Down $0.00 | $28.22 | $28.21 | 2,700 |
| 03:32 PM | $28.22 | Down $0.00 | $28.22 | $28.21 | 4,600 |
| 03:31 PM | $28.22 | Up $0.00 | $28.23 | $28.22 | 600 |
| 03:30 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 2,800 |
| 03:29 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 5,700 |
| 03:27 PM | $28.22 | Down $ -0.01 | $28.22 | $28.22 | 2,000 |
| 03:27 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 0 |
| 03:25 PM | $28.23 | Down $ -0.01 | $28.23 | $28.23 | 300 |
| 03:25 PM | $28.23 | Up $0.00 | $28.23 | $28.23 | 0 |
| 03:24 PM | $28.24 | Up $0.01 | $28.24 | $28.24 | 1,000 |
| 03:23 PM | $28.23 | Up $0.01 | $28.23 | $28.23 | 5,800 |
| 03:22 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 800 |
| 03:21 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 1,100 |
| 03:20 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 6,700 |
| 03:19 PM | $28.22 | Down $ -0.01 | $28.22 | $28.22 | 300 |
| 03:18 PM | $28.23 | Up $0.01 | $28.23 | $28.23 | 300 |
| 03:16 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 200 |
| 03:16 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 0 |
| 03:15 PM | $28.22 | Up $0.01 | $28.22 | $28.22 | 100 |
| 03:14 PM | $28.21 | Down $0.00 | $28.21 | $28.20 | 700 |
| 03:07 PM | $28.22 | Up $0.00 | $28.22 | $28.21 | 200 |
| 03:07 PM | $28.22 | Up $0.00 | $28.22 | $28.21 | 0 |
| 03:07 PM | $28.22 | Up $0.00 | $28.22 | $28.21 | 0 |
| 03:07 PM | $28.22 | Up $0.00 | $28.22 | $28.21 | 0 |
| 03:07 PM | $28.22 | Up $0.00 | $28.22 | $28.21 | 0 |
| 03:07 PM | $28.22 | Up $0.00 | $28.22 | $28.21 | 0 |
| 03:07 PM | $28.22 | Up $0.00 | $28.22 | $28.21 | 0 |
| 03:05 PM | $28.21 | Up $0.02 | $28.21 | $28.20 | 500 |
| 03:05 PM | $28.21 | Up $0.00 | $28.21 | $28.20 | 0 |
| 03:04 PM | $28.19 | Up $0.01 | $28.19 | $28.19 | 100 |
| 03:01 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 3,400 |
| 03:01 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 03:01 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 03:00 PM | $28.18 | Up $0.01 | $28.18 | $28.18 | 600 |
| 02:59 PM | $28.17 | Down $ -0.03 | $28.17 | $28.17 | 100 |
| 02:54 PM | $28.20 | Up $0.02 | $28.20 | $28.20 | 1,300 |
| 02:54 PM | $28.20 | Up $0.00 | $28.20 | $28.20 | 0 |
| 02:54 PM | $28.20 | Up $0.00 | $28.20 | $28.20 | 0 |
| 02:54 PM | $28.20 | Up $0.00 | $28.20 | $28.20 | 0 |
| 02:54 PM | $28.20 | Up $0.00 | $28.20 | $28.20 | 0 |
| 02:50 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 100 |
| 02:50 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 02:50 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 02:50 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 02:49 PM | $28.18 | Up $0.01 | $28.18 | $28.18 | 700 |
| 02:48 PM | $28.17 | Up $0.01 | $28.17 | $28.17 | 200 |
| 02:47 PM | $28.16 | Up $0.00 | $28.16 | $28.15 | 1,600 |
| 02:46 PM | $28.16 | Up $0.00 | $28.16 | $28.15 | 300 |
| 02:45 PM | $28.16 | Up $0.01 | $28.16 | $28.16 | 9,500 |
| 02:41 PM | $28.15 | Up $0.01 | $28.15 | $28.15 | 300 |
| 02:41 PM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 02:41 PM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 02:41 PM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 02:40 PM | $28.14 | Down $ -0.01 | $28.14 | $28.14 | 100 |
| 02:39 PM | $28.15 | Down $ -0.01 | $28.16 | $28.15 | 600 |
| 02:36 PM | $28.16 | Up $0.00 | $28.16 | $28.16 | 100 |
| 02:36 PM | $28.16 | Up $0.00 | $28.16 | $28.16 | 0 |
| 02:36 PM | $28.16 | Up $0.00 | $28.16 | $28.16 | 0 |
| 02:33 PM | $28.16 | Down $ -0.01 | $28.16 | $28.16 | 100 |
| 02:33 PM | $28.16 | Up $0.00 | $28.16 | $28.16 | 0 |
| 02:33 PM | $28.16 | Up $0.00 | $28.16 | $28.16 | 0 |
| 02:30 PM | $28.17 | Up $0.00 | $28.17 | $28.17 | 2,000 |
| 02:30 PM | $28.17 | Up $0.00 | $28.17 | $28.17 | 0 |
| 02:30 PM | $28.17 | Up $0.00 | $28.17 | $28.17 | 0 |
| 02:28 PM | $28.17 | Up $0.00 | $28.17 | $28.17 | 1,000 |
| 02:28 PM | $28.17 | Up $0.00 | $28.17 | $28.17 | 0 |
| 02:26 PM | $28.17 | Up $0.02 | $28.17 | $28.16 | 1,300 |
| 02:26 PM | $28.17 | Up $0.00 | $28.17 | $28.16 | 0 |
| 02:23 PM | $28.15 | Up $0.00 | $28.15 | $28.15 | 400 |
| 02:23 PM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 02:23 PM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 02:19 PM | $28.15 | Up $0.00 | $28.15 | $28.15 | 200 |
| 02:19 PM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 02:19 PM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 02:19 PM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 02:18 PM | $28.15 | Up $0.00 | $28.15 | $28.15 | 2,000 |
| 02:15 PM | $28.15 | Down $ -0.03 | $28.15 | $28.15 | 200 |
| 02:15 PM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 02:15 PM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 02:10 PM | $28.18 | Up $0.01 | $28.18 | $28.18 | 100 |
| 02:10 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 02:10 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 02:10 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 02:10 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 02:07 PM | $28.17 | Up $0.01 | $28.17 | $28.17 | 2,300 |
| 02:07 PM | $28.17 | Up $0.00 | $28.17 | $28.17 | 0 |
| 02:07 PM | $28.17 | Up $0.00 | $28.17 | $28.17 | 0 |
| 02:03 PM | $28.16 | Up $0.00 | $28.16 | $28.16 | 1,000 |
| 02:03 PM | $28.16 | Up $0.00 | $28.16 | $28.16 | 0 |
| 02:03 PM | $28.16 | Up $0.00 | $28.16 | $28.16 | 0 |
| 02:03 PM | $28.16 | Up $0.00 | $28.16 | $28.16 | 0 |
| 02:02 PM | $28.16 | Up $0.01 | $28.16 | $28.16 | 200 |
| 02:01 PM | $28.15 | Up $0.00 | $28.15 | $28.15 | 100 |
| 02:00 PM | $28.15 | Up $0.00 | $28.15 | $28.15 | 100 |
| 01:58 PM | $28.15 | Up $0.01 | $28.15 | $28.15 | 200 |
| 01:58 PM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 01:56 PM | $28.14 | Down $ -0.02 | $28.14 | $28.14 | 800 |
| 01:56 PM | $28.14 | Up $0.00 | $28.14 | $28.14 | 0 |
| 01:51 PM | $28.16 | Down $ -0.02 | $28.16 | $28.16 | 200 |
| 01:51 PM | $28.16 | Up $0.00 | $28.16 | $28.16 | 0 |
| 01:51 PM | $28.16 | Up $0.00 | $28.16 | $28.16 | 0 |
| 01:51 PM | $28.16 | Up $0.00 | $28.16 | $28.16 | 0 |
| 01:51 PM | $28.16 | Up $0.00 | $28.16 | $28.16 | 0 |
| 01:50 PM | $28.18 | Down $0.00 | $28.18 | $28.18 | 100 |
| 01:48 PM | $28.19 | Down $ -0.02 | $28.19 | $28.19 | 600 |
| 01:48 PM | $28.19 | Up $0.00 | $28.19 | $28.19 | 0 |
| 01:45 PM | $28.20 | Up $0.01 | $28.20 | $28.20 | 600 |
| 01:45 PM | $28.20 | Up $0.00 | $28.20 | $28.20 | 0 |
| 01:45 PM | $28.20 | Up $0.00 | $28.20 | $28.20 | 0 |
| 01:43 PM | $28.19 | Up $0.01 | $28.19 | $28.19 | 200 |
| 01:43 PM | $28.19 | Up $0.00 | $28.19 | $28.19 | 0 |
| 01:41 PM | $28.18 | Down $0.00 | $28.18 | $28.18 | 500 |
| 01:41 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 01:40 PM | $28.19 | Up $0.01 | $28.19 | $28.18 | 2,300 |
| 01:38 PM | $28.17 | Down $ -0.01 | $28.17 | $28.17 | 300 |
| 01:38 PM | $28.17 | Up $0.00 | $28.17 | $28.17 | 0 |
| 01:36 PM | $28.18 | Down $ -0.01 | $28.18 | $28.18 | 100 |
| 01:36 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 01:32 PM | $28.19 | Down $ -0.02 | $28.19 | $28.19 | 100 |
| 01:32 PM | $28.19 | Up $0.00 | $28.19 | $28.19 | 0 |
| 01:32 PM | $28.19 | Up $0.00 | $28.19 | $28.19 | 0 |
| 01:32 PM | $28.19 | Up $0.00 | $28.19 | $28.19 | 0 |
| 01:26 PM | $28.21 | Down $ -0.01 | $28.21 | $28.21 | 100 |
| 01:26 PM | $28.21 | Up $0.00 | $28.21 | $28.21 | 0 |
| 01:26 PM | $28.21 | Up $0.00 | $28.21 | $28.21 | 0 |
| 01:26 PM | $28.21 | Up $0.00 | $28.21 | $28.21 | 0 |
| 01:26 PM | $28.21 | Up $0.00 | $28.21 | $28.21 | 0 |
| 01:26 PM | $28.21 | Up $0.00 | $28.21 | $28.21 | 0 |
| 01:25 PM | $28.22 | Up $0.02 | $28.22 | $28.22 | 100 |
| 01:23 PM | $28.20 | Up $0.01 | $28.20 | $28.20 | 100 |
| 01:23 PM | $28.20 | Up $0.00 | $28.20 | $28.20 | 0 |
| 01:22 PM | $28.19 | Up $0.02 | $28.19 | $28.19 | 4,800 |
| 01:21 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 100 |
| 01:15 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 600 |
| 01:15 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 01:15 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 01:15 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 01:15 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 01:15 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 01:13 PM | $28.18 | Down $0.00 | $28.18 | $28.18 | 100 |
| 01:13 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 01:12 PM | $28.18 | Down $ -0.01 | $28.18 | $28.18 | 100 |
| 01:10 PM | $28.19 | Down $ -0.02 | $28.21 | $28.19 | 6,100 |
| 01:10 PM | $28.19 | Up $0.00 | $28.21 | $28.19 | 0 |
| 01:09 PM | $28.21 | Down $ -0.01 | $28.21 | $28.21 | 100 |
| 01:07 PM | $28.22 | Up $0.00 | $28.23 | $28.22 | 4,300 |
| 01:07 PM | $28.22 | Up $0.00 | $28.23 | $28.22 | 0 |
| 01:06 PM | $28.22 | Up $0.04 | $28.22 | $28.20 | 2,200 |
| 01:03 PM | $28.19 | Up $0.00 | $28.19 | $28.19 | 400 |
| 01:03 PM | $28.19 | Up $0.00 | $28.19 | $28.19 | 0 |
| 01:03 PM | $28.19 | Up $0.00 | $28.19 | $28.19 | 0 |
| 12:51 PM | $28.18 | Down $ -0.01 | $28.18 | $28.18 | 500 |
| 12:51 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 12:51 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 12:51 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 12:51 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 12:51 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 12:51 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 12:51 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 12:51 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 12:51 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 12:51 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 12:51 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 12:48 PM | $28.19 | Up $0.02 | $28.19 | $28.19 | 4,600 |
| 12:48 PM | $28.19 | Up $0.00 | $28.19 | $28.19 | 0 |
| 12:48 PM | $28.19 | Up $0.00 | $28.19 | $28.19 | 0 |
| 12:47 PM | $28.17 | Up $0.05 | $28.17 | $28.17 | 200 |
| 12:35 PM | $28.13 | Up $0.00 | $28.13 | $28.13 | 7,400 |
| 12:35 PM | $28.13 | Up $0.00 | $28.13 | $28.13 | 0 |
| 12:35 PM | $28.13 | Up $0.00 | $28.13 | $28.13 | 0 |
| 12:35 PM | $28.13 | Up $0.00 | $28.13 | $28.13 | 0 |
| 12:35 PM | $28.13 | Up $0.00 | $28.13 | $28.13 | 0 |
| 12:35 PM | $28.13 | Up $0.00 | $28.13 | $28.13 | 0 |
| 12:35 PM | $28.13 | Up $0.00 | $28.13 | $28.13 | 0 |
| 12:35 PM | $28.13 | Up $0.00 | $28.13 | $28.13 | 0 |
| 12:35 PM | $28.13 | Up $0.00 | $28.13 | $28.13 | 0 |
| 12:35 PM | $28.13 | Up $0.00 | $28.13 | $28.13 | 0 |
| 12:35 PM | $28.13 | Up $0.00 | $28.13 | $28.13 | 0 |
| 12:35 PM | $28.13 | Up $0.00 | $28.13 | $28.13 | 0 |
| 12:34 PM | $28.12 | Down $ -0.04 | $28.14 | $28.12 | 1,100 |
| 12:32 PM | $28.16 | Up $0.03 | $28.16 | $28.16 | 2,500 |
| 12:32 PM | $28.16 | Up $0.00 | $28.16 | $28.16 | 0 |
| 12:27 PM | $28.13 | Up $0.02 | $28.13 | $28.12 | 800 |
| 12:27 PM | $28.13 | Up $0.00 | $28.13 | $28.12 | 0 |
| 12:27 PM | $28.13 | Up $0.00 | $28.13 | $28.12 | 0 |
| 12:27 PM | $28.13 | Up $0.00 | $28.13 | $28.12 | 0 |
| 12:27 PM | $28.13 | Up $0.00 | $28.13 | $28.12 | 0 |
| 12:26 PM | $28.11 | Down $ -0.02 | $28.11 | $28.11 | 700 |
| 12:25 PM | $28.13 | Up $0.00 | $28.13 | $28.13 | 200 |
| 12:22 PM | $28.13 | Up $0.01 | $28.13 | $28.13 | 7,200 |
| 12:22 PM | $28.13 | Up $0.00 | $28.13 | $28.13 | 0 |
| 12:22 PM | $28.13 | Up $0.00 | $28.13 | $28.13 | 0 |
| 12:19 PM | $28.12 | Up $0.01 | $28.12 | $28.12 | 3,800 |
| 12:19 PM | $28.12 | Up $0.00 | $28.12 | $28.12 | 0 |
| 12:19 PM | $28.12 | Up $0.00 | $28.12 | $28.12 | 0 |
| 12:14 PM | $28.11 | Up $0.04 | $28.11 | $28.10 | 3,900 |
| 12:14 PM | $28.11 | Up $0.00 | $28.11 | $28.10 | 0 |
| 12:14 PM | $28.11 | Up $0.00 | $28.11 | $28.10 | 0 |
| 12:14 PM | $28.11 | Up $0.00 | $28.11 | $28.10 | 0 |
| 12:14 PM | $28.11 | Up $0.00 | $28.11 | $28.10 | 0 |
| 12:12 PM | $28.08 | Up $0.00 | $28.08 | $28.08 | 300 |
| 12:12 PM | $28.08 | Up $0.00 | $28.08 | $28.08 | 0 |
| 12:08 PM | $28.07 | Down $ -0.01 | $28.07 | $28.07 | 100 |
| 12:08 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 12:08 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 12:08 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 12:05 PM | $28.08 | Up $0.00 | $28.08 | $28.08 | 5,000 |
| 12:05 PM | $28.08 | Up $0.00 | $28.08 | $28.08 | 0 |
| 12:05 PM | $28.08 | Up $0.00 | $28.08 | $28.08 | 0 |
| 12:02 PM | $28.08 | Up $0.01 | $28.08 | $28.08 | 1,000 |
| 12:02 PM | $28.08 | Up $0.00 | $28.08 | $28.08 | 0 |
| 12:02 PM | $28.08 | Up $0.00 | $28.08 | $28.08 | 0 |
| 12:01 PM | $28.07 | Up $0.01 | $28.07 | $28.07 | 100 |
| 12:00 PM | $28.06 | Up $0.01 | $28.06 | $28.05 | 6,100 |
| 11:57 AM | $28.05 | Up $0.02 | $28.05 | $28.05 | 1,500 |
| 11:57 AM | $28.05 | Up $0.00 | $28.05 | $28.05 | 0 |
| 11:57 AM | $28.05 | Up $0.00 | $28.05 | $28.05 | 0 |
| 11:56 AM | $28.03 | Up $0.00 | $28.03 | $28.03 | 400 |
| 11:55 AM | $28.03 | Down $0.00 | $28.03 | $28.03 | 400 |
| 11:52 AM | $28.04 | Up $0.00 | $28.04 | $28.04 | 7,200 |
| 11:52 AM | $28.04 | Up $0.00 | $28.04 | $28.04 | 0 |
| 11:52 AM | $28.04 | Up $0.00 | $28.04 | $28.04 | 0 |
| 11:50 AM | $28.03 | Down $ -0.01 | $28.04 | $28.03 | 1,500 |
| 11:50 AM | $28.03 | Up $0.00 | $28.04 | $28.03 | 0 |
| 11:49 AM | $28.04 | Up $0.02 | $28.04 | $28.04 | 9,000 |
| 11:48 AM | $28.02 | Down $ -0.01 | $28.02 | $28.02 | 600 |
| 11:46 AM | $28.03 | Down $ -0.02 | $28.03 | $28.02 | 1,200 |
| 11:46 AM | $28.03 | Up $0.00 | $28.03 | $28.02 | 0 |
| 11:45 AM | $28.04 | Up $0.01 | $28.04 | $28.04 | 100 |
| 11:35 AM | $28.03 | Up $0.02 | $28.03 | $28.03 | 1,000 |
| 11:35 AM | $28.03 | Up $0.00 | $28.03 | $28.03 | 0 |
| 11:35 AM | $28.03 | Up $0.00 | $28.03 | $28.03 | 0 |
| 11:35 AM | $28.03 | Up $0.00 | $28.03 | $28.03 | 0 |
| 11:35 AM | $28.03 | Up $0.00 | $28.03 | $28.03 | 0 |
| 11:35 AM | $28.03 | Up $0.00 | $28.03 | $28.03 | 0 |
| 11:35 AM | $28.03 | Up $0.00 | $28.03 | $28.03 | 0 |
| 11:35 AM | $28.03 | Up $0.00 | $28.03 | $28.03 | 0 |
| 11:35 AM | $28.03 | Up $0.00 | $28.03 | $28.03 | 0 |
| 11:35 AM | $28.03 | Up $0.00 | $28.03 | $28.03 | 0 |
| 11:34 AM | $28.01 | Up $0.02 | $28.01 | $28.01 | 800 |
| 11:33 AM | $28.00 | Up $0.02 | $28.00 | $28.00 | 100 |
| 11:32 AM | $27.98 | Up $0.00 | $27.98 | $27.98 | 200 |
| 11:31 AM | $27.98 | Down $0.00 | $27.98 | $27.98 | 42,300 |
| 11:30 AM | $27.99 | Up $0.04 | $27.99 | $27.98 | 3,400 |
| 11:28 AM | $27.95 | Up $0.00 | $27.95 | $27.95 | 300 |
| 11:28 AM | $27.95 | Up $0.00 | $27.95 | $27.95 | 0 |
| 11:23 AM | $27.95 | Up $0.00 | $27.95 | $27.95 | 8,700 |
| 11:23 AM | $27.95 | Up $0.00 | $27.95 | $27.95 | 0 |
| 11:23 AM | $27.95 | Up $0.00 | $27.95 | $27.95 | 0 |
| 11:23 AM | $27.95 | Up $0.00 | $27.95 | $27.95 | 0 |
| 11:23 AM | $27.95 | Up $0.00 | $27.95 | $27.95 | 0 |
| 11:22 AM | $27.95 | Down $0.00 | $27.95 | $27.95 | 1,600 |
| 11:21 AM | $27.96 | Up $0.00 | $27.96 | $27.96 | 100 |
| 11:20 AM | $27.95 | Up $0.03 | $27.95 | $27.94 | 2,500 |
| 11:19 AM | $27.92 | Down $0.00 | $27.92 | $27.92 | 100 |
| 11:14 AM | $27.93 | Down $ -0.01 | $27.93 | $27.93 | 100 |
| 11:14 AM | $27.93 | Up $0.00 | $27.93 | $27.93 | 0 |
| 11:14 AM | $27.93 | Up $0.00 | $27.93 | $27.93 | 0 |
| 11:14 AM | $27.93 | Up $0.00 | $27.93 | $27.93 | 0 |
| 11:14 AM | $27.93 | Up $0.00 | $27.93 | $27.93 | 0 |
| 11:12 AM | $27.94 | Up $0.03 | $27.94 | $27.94 | 100 |
| 11:12 AM | $27.94 | Up $0.00 | $27.94 | $27.94 | 0 |
| 11:11 AM | $27.91 | Up $0.02 | $27.91 | $27.91 | 200 |
| 11:10 AM | $27.89 | Down $0.00 | $27.89 | $27.89 | 100 |
| 11:08 AM | $27.90 | Up $0.03 | $27.90 | $27.89 | 600 |
| 11:08 AM | $27.90 | Up $0.00 | $27.90 | $27.89 | 0 |
| 11:06 AM | $27.87 | Down $ -0.01 | $27.87 | $27.87 | 200 |
| 11:06 AM | $27.87 | Up $0.00 | $27.87 | $27.87 | 0 |
| 11:05 AM | $27.87 | Up $0.01 | $27.87 | $27.87 | 200 |
| 11:04 AM | $27.87 | Up $0.00 | $27.87 | $27.87 | 100 |
| 11:01 AM | $27.87 | Up $0.01 | $27.87 | $27.87 | 300 |
| 11:01 AM | $27.87 | Up $0.00 | $27.87 | $27.87 | 0 |
| 11:01 AM | $27.87 | Up $0.00 | $27.87 | $27.87 | 0 |
| 10:59 AM | $27.85 | Down $0.00 | $27.85 | $27.85 | 100 |
| 10:59 AM | $27.85 | Up $0.00 | $27.85 | $27.85 | 0 |
| 10:57 AM | $27.86 | Down $ -0.04 | $27.88 | $27.86 | 2,700 |
| 10:57 AM | $27.86 | Up $0.00 | $27.88 | $27.86 | 0 |
| 10:55 AM | $27.89 | Down $ -0.01 | $27.89 | $27.89 | 400 |
| 10:55 AM | $27.89 | Up $0.00 | $27.89 | $27.89 | 0 |
| 10:54 AM | $27.90 | Up $0.01 | $27.90 | $27.90 | 500 |
| 10:53 AM | $27.89 | Down $ -0.01 | $27.89 | $27.88 | 200 |
| 10:50 AM | $27.90 | Up $0.03 | $27.90 | $27.89 | 5,800 |
| 10:50 AM | $27.90 | Up $0.00 | $27.90 | $27.89 | 0 |
| 10:50 AM | $27.90 | Up $0.00 | $27.90 | $27.89 | 0 |
| 10:48 AM | $27.87 | Up $0.01 | $27.87 | $27.87 | 300 |
| 10:48 AM | $27.87 | Up $0.00 | $27.87 | $27.87 | 0 |
| 10:46 AM | $27.86 | Up $0.02 | $27.86 | $27.85 | 11,600 |
| 10:46 AM | $27.86 | Up $0.00 | $27.86 | $27.85 | 0 |
| 10:45 AM | $27.84 | Up $0.00 | $27.84 | $27.84 | 2,200 |
| 10:44 AM | $27.84 | Up $0.02 | $27.84 | $27.84 | 3,900 |
| 10:43 AM | $27.82 | Down $ -0.03 | $27.84 | $27.82 | 51,900 |
| 10:41 AM | $27.85 | Down $ -0.02 | $27.85 | $27.85 | 700 |
| 10:41 AM | $27.85 | Up $0.00 | $27.85 | $27.85 | 0 |
| 10:40 AM | $27.87 | Down $ -0.01 | $27.88 | $27.87 | 3,700 |
| 10:39 AM | $27.88 | Up $0.00 | $27.88 | $27.88 | 100 |
| 10:37 AM | $27.88 | Up $0.01 | $27.88 | $27.88 | 1,800 |
| 10:37 AM | $27.88 | Up $0.00 | $27.88 | $27.88 | 0 |
| 10:34 AM | $27.87 | Up $0.00 | $27.87 | $27.87 | 1,100 |
| 10:34 AM | $27.87 | Up $0.00 | $27.87 | $27.87 | 0 |
| 10:34 AM | $27.87 | Up $0.00 | $27.87 | $27.87 | 0 |
| 10:32 AM | $27.87 | Down $ -0.01 | $27.87 | $27.87 | 1,900 |
| 10:32 AM | $27.87 | Up $0.00 | $27.87 | $27.87 | 0 |
| 10:31 AM | $27.88 | Up $0.02 | $27.88 | $27.88 | 500 |
| 10:30 AM | $27.86 | Up $0.06 | $27.86 | $27.86 | 1,600 |
| 10:29 AM | $27.80 | Down $ -0.01 | $27.80 | $27.80 | 300 |
| 10:28 AM | $27.81 | Down $ -0.01 | $27.81 | $27.80 | 1,700 |
| 10:26 AM | $27.82 | Up $0.00 | $27.82 | $27.82 | 1,600 |
| 10:26 AM | $27.82 | Up $0.00 | $27.82 | $27.82 | 0 |
| 10:25 AM | $27.82 | Up $0.00 | $27.82 | $27.82 | 2,700 |
| 10:23 AM | $27.82 | Up $0.02 | $27.82 | $27.82 | 1,700 |
| 10:23 AM | $27.82 | Up $0.00 | $27.82 | $27.82 | 0 |
| 10:22 AM | $27.80 | Up $0.03 | $27.80 | $27.80 | 500 |
| 10:21 AM | $27.77 | Up $0.02 | $27.78 | $27.77 | 700 |
| 10:19 AM | $27.75 | Down $ -0.06 | $27.78 | $27.75 | 9,000 |
| 10:19 AM | $27.75 | Up $0.00 | $27.78 | $27.75 | 0 |
| 10:16 AM | $27.81 | Down $ -0.03 | $27.82 | $27.81 | 1,500 |
| 10:16 AM | $27.81 | Up $0.00 | $27.82 | $27.81 | 0 |
| 10:16 AM | $27.81 | Up $0.00 | $27.82 | $27.81 | 0 |
| 10:15 AM | $27.84 | Up $0.02 | $27.84 | $27.84 | 100 |
| 10:14 AM | $27.82 | Up $0.01 | $27.82 | $27.82 | 100 |
| 10:13 AM | $27.81 | Up $0.02 | $27.81 | $27.78 | 2,500 |
| 10:12 AM | $27.79 | Down $ -0.03 | $27.79 | $27.79 | 700 |
| 10:09 AM | $27.82 | Down $ -0.02 | $27.82 | $27.82 | 1,000 |
| 10:09 AM | $27.82 | Up $0.00 | $27.82 | $27.82 | 0 |
| 10:09 AM | $27.82 | Up $0.00 | $27.82 | $27.82 | 0 |
| 10:07 AM | $27.84 | Up $0.04 | $27.86 | $27.84 | 10,700 |
| 10:07 AM | $27.84 | Up $0.00 | $27.86 | $27.84 | 0 |
| 10:05 AM | $27.80 | Down $ -0.01 | $27.80 | $27.80 | 100 |
| 10:05 AM | $27.80 | Up $0.00 | $27.80 | $27.80 | 0 |
| 10:04 AM | $27.81 | Up $0.00 | $27.81 | $27.80 | 2,100 |
| 10:03 AM | $27.81 | Up $0.01 | $27.81 | $27.81 | 100 |
| 10:02 AM | $27.80 | Down $ -0.02 | $27.82 | $27.80 | 3,500 |
| 10:01 AM | $27.82 | Up $0.05 | $27.83 | $27.82 | 4,200 |
| 10:00 AM | $27.77 | Up $0.02 | $27.77 | $27.77 | 1,400 |
| 09:59 AM | $27.75 | Down $ -0.03 | $27.76 | $27.75 | 1,900 |
| 09:57 AM | $27.78 | Down $ -0.01 | $27.78 | $27.78 | 100 |
| 09:57 AM | $27.78 | Up $0.00 | $27.78 | $27.78 | 0 |
| 09:56 AM | $27.79 | Up $0.04 | $27.79 | $27.79 | 3,800 |
| 09:55 AM | $27.76 | Down $ -0.04 | $27.78 | $27.76 | 4,000 |
| 09:54 AM | $27.79 | Down $ -0.06 | $27.79 | $27.78 | 1,600 |
| 09:52 AM | $27.85 | Down $ -0.01 | $27.85 | $27.85 | 700 |
| 09:52 AM | $27.85 | Up $0.00 | $27.85 | $27.85 | 0 |
| 09:51 AM | $27.86 | Up $0.02 | $27.86 | $27.86 | 600 |
| 09:50 AM | $27.84 | Up $0.03 | $27.84 | $27.84 | 100 |
| 09:49 AM | $27.81 | Up $0.03 | $27.81 | $27.80 | 1,200 |
| 09:47 AM | $27.78 | Up $0.00 | $27.78 | $27.78 | 1,700 |
| 09:47 AM | $27.78 | Up $0.00 | $27.78 | $27.78 | 0 |
| 09:46 AM | $27.78 | Down $ -0.06 | $27.84 | $27.78 | 19,100 |
| 09:45 AM | $27.85 | Up $0.00 | $27.85 | $27.85 | 1,600 |
| 09:44 AM | $27.84 | Up $0.02 | $27.84 | $27.84 | 6,000 |
| 09:43 AM | $27.82 | Up $0.02 | $27.82 | $27.82 | 600 |
| 09:42 AM | $27.80 | Up $0.07 | $27.80 | $27.79 | 3,100 |
| 09:41 AM | $27.73 | Up $0.00 | $27.74 | $27.73 | 500 |
| 09:40 AM | $27.73 | Down $0.00 | $27.73 | $27.69 | 1,800 |
| 09:38 AM | $27.74 | Up $0.04 | $27.74 | $27.72 | 1,500 |
| 09:38 AM | $27.74 | Up $0.00 | $27.74 | $27.72 | 0 |
| 09:37 AM | $27.69 | Up $0.00 | $27.69 | $27.69 | 1,300 |
| 09:35 AM | $27.69 | Up $0.04 | $27.69 | $27.69 | 100 |
| 09:35 AM | $27.69 | Up $0.00 | $27.69 | $27.69 | 0 |
| 09:33 AM | $27.65 | Down $ -0.03 | $27.65 | $27.65 | 1,300 |
| 09:33 AM | $27.65 | Up $0.00 | $27.65 | $27.65 | 0 |
| 09:32 AM | $27.68 | Up $0.08 | $27.68 | $27.64 | 4,000 |
| 09:31 AM | $27.60 | Up $0.04 | $27.60 | $27.60 | 3,800 |
| 09:30 AM | $27.56 | Down $ -0.68 | $27.69 | $27.56 | 9,600 |
| Previous close | $28.24 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 06/05/2025 | $30.49 | $29.94 | $30.52 | $29.93 | 199,300 |
| 05/05/2025 | $29.45 | $29.32 | $29.50 | $29.25 | 190,200 |
| 02/05/2025 | $28.52 | $28.43 | $28.53 | $28.28 | 254,900 |
| 01/05/2025 | $28.73 | $28.79 | $28.81 | $28.60 | 184,400 |
| 30/04/2025 | $29.73 | $29.58 | $29.73 | $29.50 | 198,000 |
| 29/04/2025 | $29.42 | $29.47 | $29.60 | $29.42 | 171,500 |
| 28/04/2025 | $29.86 | $29.47 | $29.86 | $29.44 | 140,200 |
| 25/04/2025 | $29.67 | $29.60 | $29.74 | $29.51 | 255,100 |
| 24/04/2025 | $30.20 | $30.07 | $30.22 | $30.04 | 588,600 |
| 23/04/2025 | $29.72 | $29.65 | $29.90 | $29.65 | 389,000 |
| 22/04/2025 | $30.48 | $31.08 | $31.09 | $30.34 | 713,300 |
| 21/04/2025 | $31.11 | $30.97 | $31.11 | $30.73 | 231,900 |
| 17/04/2025 | $30.81 | $30.77 | $30.98 | $30.73 | 379,300 |
| 16/04/2025 | $31.39 | $31.54 | $31.56 | $31.12 | 365,100 |
| 15/04/2025 | $30.84 | $30.71 | $30.91 | $30.63 | 300,200 |
| 14/04/2025 | $30.36 | $30.30 | $30.51 | $30.26 | 421,400 |
| 11/04/2025 | $30.32 | $30.33 | $30.58 | $30.27 | 608,000 |
| 10/04/2025 | $28.75 | $28.55 | $29.10 | $28.29 | 670,100 |
| 09/04/2025 | $27.67 | $26.95 | $27.88 | $26.94 | 935,800 |
| 08/04/2025 | $25.98 | $26.76 | $26.87 | $25.76 | 635,100 |
| 07/04/2025 | $26.07 | $26.12 | $26.34 | $25.65 | 1,096,100 |
| 04/04/2025 | $25.95 | $26.16 | $26.40 | $25.95 | 783,000 |
Graphs are not available, please refer to the detailed table