Find a quote
iSHARES S&P/TSX GLOBAL GOLD INDEX ETF
29.86 Up 0.19 (0.64 %)
Delayed : 2025/04/29 04:00:09
- Previous close $29.67
- Opening $29.46
- Today High $29.86
- Today Low $29.32
- Price Bid $29.50
- Price Ask $29.50
- 52 Weeks High $32.08
- 52 Weeks Low $19.27
- Size Bid 8
- Size Ask 1
- Volume 395,120
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.10
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : XTSE
- Ex Dividend Date : 2024/12/30
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $29.86 | Up $0.03 | $29.86 | $29.84 | 3,700 |
| 03:58 PM | $29.83 | Up $0.00 | $29.85 | $29.82 | 3,900 |
| 03:57 PM | $29.83 | Down $ -0.01 | $29.84 | $29.82 | 9,600 |
| 03:56 PM | $29.84 | Up $0.01 | $29.84 | $29.84 | 100 |
| 03:55 PM | $29.83 | Up $0.00 | $29.83 | $29.83 | 400 |
| 03:54 PM | $29.82 | Up $0.00 | $29.84 | $29.82 | 7,800 |
| 03:53 PM | $29.82 | Up $0.01 | $29.84 | $29.82 | 3,100 |
| 03:52 PM | $29.81 | Up $0.00 | $29.82 | $29.81 | 300 |
| 03:51 PM | $29.81 | Up $0.00 | $29.81 | $29.80 | 300 |
| 03:50 PM | $29.81 | Up $0.02 | $29.81 | $29.79 | 3,200 |
| 03:49 PM | $29.79 | Up $0.04 | $29.79 | $29.76 | 2,200 |
| 03:46 PM | $29.75 | Down $ -0.02 | $29.77 | $29.75 | 300 |
| 03:46 PM | $29.75 | Up $0.00 | $29.77 | $29.75 | 0 |
| 03:46 PM | $29.75 | Up $0.00 | $29.77 | $29.75 | 0 |
| 03:44 PM | $29.78 | Up $0.02 | $29.78 | $29.78 | 200 |
| 03:44 PM | $29.78 | Up $0.00 | $29.78 | $29.78 | 0 |
| 03:41 PM | $29.75 | Up $0.00 | $29.75 | $29.75 | 800 |
| 03:41 PM | $29.75 | Up $0.00 | $29.75 | $29.75 | 0 |
| 03:41 PM | $29.75 | Up $0.00 | $29.75 | $29.75 | 0 |
| 03:40 PM | $29.75 | Down $0.00 | $29.75 | $29.75 | 400 |
| 03:39 PM | $29.76 | Up $0.00 | $29.76 | $29.76 | 200 |
| 03:38 PM | $29.76 | Down $ -0.01 | $29.76 | $29.75 | 200 |
| 03:37 PM | $29.77 | Down $0.00 | $29.77 | $29.77 | 100 |
| 03:35 PM | $29.77 | Down $0.00 | $29.77 | $29.77 | 200 |
| 03:35 PM | $29.77 | Up $0.00 | $29.77 | $29.77 | 0 |
| 03:34 PM | $29.78 | Up $0.00 | $29.78 | $29.78 | 100 |
| 03:33 PM | $29.77 | Up $0.00 | $29.78 | $29.77 | 3,900 |
| 03:32 PM | $29.77 | Up $0.00 | $29.77 | $29.77 | 100 |
| 03:31 PM | $29.76 | Up $0.01 | $29.76 | $29.76 | 3,600 |
| 03:30 PM | $29.75 | Up $0.00 | $29.75 | $29.75 | 100 |
| 03:29 PM | $29.75 | Up $0.01 | $29.75 | $29.75 | 200 |
| 03:28 PM | $29.74 | Up $0.01 | $29.74 | $29.74 | 1,000 |
| 03:27 PM | $29.73 | Up $0.00 | $29.73 | $29.73 | 100 |
| 03:24 PM | $29.73 | Up $0.01 | $29.73 | $29.73 | 2,000 |
| 03:24 PM | $29.73 | Up $0.00 | $29.73 | $29.73 | 0 |
| 03:24 PM | $29.73 | Up $0.00 | $29.73 | $29.73 | 0 |
| 03:21 PM | $29.72 | Up $0.02 | $29.72 | $29.72 | 100 |
| 03:21 PM | $29.72 | Up $0.00 | $29.72 | $29.72 | 0 |
| 03:21 PM | $29.72 | Up $0.00 | $29.72 | $29.72 | 0 |
| 03:19 PM | $29.70 | Up $0.02 | $29.70 | $29.70 | 1,100 |
| 03:19 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 0 |
| 03:16 PM | $29.68 | Down $ -0.01 | $29.68 | $29.68 | 6,700 |
| 03:16 PM | $29.68 | Up $0.00 | $29.68 | $29.68 | 0 |
| 03:16 PM | $29.68 | Up $0.00 | $29.68 | $29.68 | 0 |
| 03:15 PM | $29.69 | Down $ -0.01 | $29.70 | $29.69 | 900 |
| 03:11 PM | $29.70 | Down $ -0.02 | $29.72 | $29.70 | 2,800 |
| 03:11 PM | $29.70 | Up $0.00 | $29.72 | $29.70 | 0 |
| 03:11 PM | $29.70 | Up $0.00 | $29.72 | $29.70 | 0 |
| 03:11 PM | $29.70 | Up $0.00 | $29.72 | $29.70 | 0 |
| 03:09 PM | $29.72 | Up $0.00 | $29.72 | $29.72 | 200 |
| 03:09 PM | $29.72 | Up $0.00 | $29.72 | $29.72 | 0 |
| 03:08 PM | $29.72 | Up $0.01 | $29.72 | $29.71 | 20,600 |
| 03:03 PM | $29.71 | Up $0.05 | $29.71 | $29.71 | 1,000 |
| 03:03 PM | $29.71 | Up $0.00 | $29.71 | $29.71 | 0 |
| 03:03 PM | $29.71 | Up $0.00 | $29.71 | $29.71 | 0 |
| 03:03 PM | $29.71 | Up $0.00 | $29.71 | $29.71 | 0 |
| 03:03 PM | $29.71 | Up $0.00 | $29.71 | $29.71 | 0 |
| 02:59 PM | $29.66 | Down $ -0.02 | $29.66 | $29.66 | 800 |
| 02:59 PM | $29.66 | Up $0.00 | $29.66 | $29.66 | 0 |
| 02:59 PM | $29.66 | Up $0.00 | $29.66 | $29.66 | 0 |
| 02:59 PM | $29.66 | Up $0.00 | $29.66 | $29.66 | 0 |
| 02:56 PM | $29.68 | Down $ -0.01 | $29.68 | $29.68 | 1,600 |
| 02:56 PM | $29.68 | Up $0.00 | $29.68 | $29.68 | 0 |
| 02:56 PM | $29.68 | Up $0.00 | $29.68 | $29.68 | 0 |
| 02:54 PM | $29.69 | Up $0.01 | $29.69 | $29.69 | 200 |
| 02:54 PM | $29.69 | Up $0.00 | $29.69 | $29.69 | 0 |
| 02:53 PM | $29.68 | Down $ -0.02 | $29.68 | $29.68 | 200 |
| 02:46 PM | $29.71 | Up $0.00 | $29.71 | $29.71 | 200 |
| 02:46 PM | $29.71 | Up $0.00 | $29.71 | $29.71 | 0 |
| 02:46 PM | $29.71 | Up $0.00 | $29.71 | $29.71 | 0 |
| 02:46 PM | $29.71 | Up $0.00 | $29.71 | $29.71 | 0 |
| 02:46 PM | $29.71 | Up $0.00 | $29.71 | $29.71 | 0 |
| 02:46 PM | $29.71 | Up $0.00 | $29.71 | $29.71 | 0 |
| 02:46 PM | $29.71 | Up $0.00 | $29.71 | $29.71 | 0 |
| 02:45 PM | $29.70 | Down $ -0.01 | $29.70 | $29.70 | 2,000 |
| 02:43 PM | $29.71 | Down $ -0.02 | $29.71 | $29.71 | 100 |
| 02:43 PM | $29.71 | Up $0.00 | $29.71 | $29.71 | 0 |
| 02:42 PM | $29.73 | Up $0.02 | $29.73 | $29.73 | 100 |
| 02:41 PM | $29.71 | Down $ -0.01 | $29.71 | $29.71 | 600 |
| 02:40 PM | $29.72 | Up $0.00 | $29.72 | $29.72 | 4,700 |
| 02:38 PM | $29.72 | Down $ -0.01 | $29.72 | $29.71 | 2,100 |
| 02:38 PM | $29.72 | Up $0.00 | $29.72 | $29.71 | 0 |
| 02:32 PM | $29.73 | Up $0.00 | $29.73 | $29.73 | 200 |
| 02:32 PM | $29.73 | Up $0.00 | $29.73 | $29.73 | 0 |
| 02:32 PM | $29.73 | Up $0.00 | $29.73 | $29.73 | 0 |
| 02:32 PM | $29.73 | Up $0.00 | $29.73 | $29.73 | 0 |
| 02:32 PM | $29.73 | Up $0.00 | $29.73 | $29.73 | 0 |
| 02:32 PM | $29.73 | Up $0.00 | $29.73 | $29.73 | 0 |
| 02:27 PM | $29.73 | Up $0.04 | $29.73 | $29.73 | 2,100 |
| 02:27 PM | $29.73 | Up $0.00 | $29.73 | $29.73 | 0 |
| 02:27 PM | $29.73 | Up $0.00 | $29.73 | $29.73 | 0 |
| 02:27 PM | $29.73 | Up $0.00 | $29.73 | $29.73 | 0 |
| 02:27 PM | $29.73 | Up $0.00 | $29.73 | $29.73 | 0 |
| 02:25 PM | $29.69 | Up $0.02 | $29.69 | $29.69 | 200 |
| 02:25 PM | $29.69 | Up $0.00 | $29.69 | $29.69 | 0 |
| 02:21 PM | $29.67 | Up $0.02 | $29.67 | $29.67 | 300 |
| 02:21 PM | $29.67 | Up $0.00 | $29.67 | $29.67 | 0 |
| 02:21 PM | $29.67 | Up $0.00 | $29.67 | $29.67 | 0 |
| 02:21 PM | $29.67 | Up $0.00 | $29.67 | $29.67 | 0 |
| 02:17 PM | $29.65 | Up $0.00 | $29.65 | $29.65 | 100 |
| 02:17 PM | $29.65 | Up $0.00 | $29.65 | $29.65 | 0 |
| 02:17 PM | $29.65 | Up $0.00 | $29.65 | $29.65 | 0 |
| 02:17 PM | $29.65 | Up $0.00 | $29.65 | $29.65 | 0 |
| 02:15 PM | $29.65 | Up $0.00 | $29.65 | $29.65 | 100 |
| 02:15 PM | $29.65 | Up $0.00 | $29.65 | $29.65 | 0 |
| 02:13 PM | $29.65 | Up $0.00 | $29.65 | $29.65 | 100 |
| 02:13 PM | $29.65 | Up $0.00 | $29.65 | $29.65 | 0 |
| 02:11 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 2,100 |
| 02:11 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 0 |
| 02:08 PM | $29.64 | Up $0.01 | $29.64 | $29.64 | 800 |
| 02:08 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 0 |
| 02:08 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 0 |
| 02:04 PM | $29.63 | Down $ -0.01 | $29.63 | $29.63 | 200 |
| 02:04 PM | $29.63 | Up $0.00 | $29.63 | $29.63 | 0 |
| 02:04 PM | $29.63 | Up $0.00 | $29.63 | $29.63 | 0 |
| 02:04 PM | $29.63 | Up $0.00 | $29.63 | $29.63 | 0 |
| 02:02 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 800 |
| 02:02 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 0 |
| 01:55 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 200 |
| 01:55 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 0 |
| 01:55 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 0 |
| 01:55 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 0 |
| 01:55 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 0 |
| 01:55 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 0 |
| 01:55 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 0 |
| 01:52 PM | $29.64 | Down $ -0.02 | $29.64 | $29.64 | 1,300 |
| 01:52 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 0 |
| 01:52 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 0 |
| 01:47 PM | $29.66 | Up $0.04 | $29.66 | $29.66 | 100 |
| 01:47 PM | $29.66 | Up $0.00 | $29.66 | $29.66 | 0 |
| 01:47 PM | $29.66 | Up $0.00 | $29.66 | $29.66 | 0 |
| 01:47 PM | $29.66 | Up $0.00 | $29.66 | $29.66 | 0 |
| 01:47 PM | $29.66 | Up $0.00 | $29.66 | $29.66 | 0 |
| 01:43 PM | $29.62 | Down $0.00 | $29.62 | $29.62 | 200 |
| 01:43 PM | $29.62 | Up $0.00 | $29.62 | $29.62 | 0 |
| 01:43 PM | $29.62 | Up $0.00 | $29.62 | $29.62 | 0 |
| 01:43 PM | $29.62 | Up $0.00 | $29.62 | $29.62 | 0 |
| 01:42 PM | $29.63 | Down $ -0.01 | $29.63 | $29.63 | 100 |
| 01:35 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 100 |
| 01:35 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 0 |
| 01:35 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 0 |
| 01:35 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 0 |
| 01:35 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 0 |
| 01:35 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 0 |
| 01:35 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 0 |
| 01:30 PM | $29.64 | Up $0.01 | $29.64 | $29.64 | 100 |
| 01:30 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 0 |
| 01:30 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 0 |
| 01:30 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 0 |
| 01:30 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 0 |
| 01:29 PM | $29.63 | Down $ -0.02 | $29.63 | $29.63 | 200 |
| 01:25 PM | $29.65 | Down $ -0.01 | $29.66 | $29.65 | 700 |
| 01:25 PM | $29.65 | Up $0.00 | $29.66 | $29.65 | 0 |
| 01:25 PM | $29.65 | Up $0.00 | $29.66 | $29.65 | 0 |
| 01:25 PM | $29.65 | Up $0.00 | $29.66 | $29.65 | 0 |
| 01:23 PM | $29.66 | Down $0.00 | $29.67 | $29.66 | 2,700 |
| 01:23 PM | $29.66 | Up $0.00 | $29.67 | $29.66 | 0 |
| 01:18 PM | $29.66 | Down $ -0.01 | $29.66 | $29.66 | 500 |
| 01:18 PM | $29.66 | Up $0.00 | $29.66 | $29.66 | 0 |
| 01:18 PM | $29.66 | Up $0.00 | $29.66 | $29.66 | 0 |
| 01:18 PM | $29.66 | Up $0.00 | $29.66 | $29.66 | 0 |
| 01:18 PM | $29.66 | Up $0.00 | $29.66 | $29.66 | 0 |
| 01:17 PM | $29.67 | Up $0.01 | $29.67 | $29.67 | 300 |
| 01:15 PM | $29.66 | Up $0.01 | $29.66 | $29.66 | 500 |
| 01:15 PM | $29.66 | Up $0.00 | $29.66 | $29.66 | 0 |
| 01:12 PM | $29.65 | Up $0.02 | $29.65 | $29.65 | 100 |
| 01:12 PM | $29.65 | Up $0.00 | $29.65 | $29.65 | 0 |
| 01:12 PM | $29.65 | Up $0.00 | $29.65 | $29.65 | 0 |
| 01:11 PM | $29.63 | Up $0.02 | $29.63 | $29.62 | 900 |
| 01:10 PM | $29.61 | Up $0.00 | $29.61 | $29.61 | 400 |
| 12:57 PM | $29.61 | Up $0.00 | $29.61 | $29.61 | 300 |
| 12:57 PM | $29.61 | Up $0.00 | $29.61 | $29.61 | 0 |
| 12:57 PM | $29.61 | Up $0.00 | $29.61 | $29.61 | 0 |
| 12:57 PM | $29.61 | Up $0.00 | $29.61 | $29.61 | 0 |
| 12:57 PM | $29.61 | Up $0.00 | $29.61 | $29.61 | 0 |
| 12:57 PM | $29.61 | Up $0.00 | $29.61 | $29.61 | 0 |
| 12:57 PM | $29.61 | Up $0.00 | $29.61 | $29.61 | 0 |
| 12:57 PM | $29.61 | Up $0.00 | $29.61 | $29.61 | 0 |
| 12:57 PM | $29.61 | Up $0.00 | $29.61 | $29.61 | 0 |
| 12:57 PM | $29.61 | Up $0.00 | $29.61 | $29.61 | 0 |
| 12:57 PM | $29.61 | Up $0.00 | $29.61 | $29.61 | 0 |
| 12:57 PM | $29.61 | Up $0.00 | $29.61 | $29.61 | 0 |
| 12:57 PM | $29.61 | Up $0.00 | $29.61 | $29.61 | 0 |
| 12:56 PM | $29.61 | Up $0.02 | $29.61 | $29.61 | 200 |
| 12:53 PM | $29.60 | Up $0.00 | $29.60 | $29.60 | 100 |
| 12:53 PM | $29.60 | Up $0.00 | $29.60 | $29.60 | 0 |
| 12:53 PM | $29.60 | Up $0.00 | $29.60 | $29.60 | 0 |
| 12:52 PM | $29.59 | Up $0.02 | $29.59 | $29.59 | 100 |
| 12:49 PM | $29.58 | Down $ -0.04 | $29.58 | $29.57 | 1,300 |
| 12:49 PM | $29.58 | Up $0.00 | $29.58 | $29.57 | 0 |
| 12:49 PM | $29.58 | Up $0.00 | $29.58 | $29.57 | 0 |
| 12:45 PM | $29.62 | Up $0.00 | $29.62 | $29.62 | 100 |
| 12:45 PM | $29.62 | Up $0.00 | $29.62 | $29.62 | 0 |
| 12:45 PM | $29.62 | Up $0.00 | $29.62 | $29.62 | 0 |
| 12:45 PM | $29.62 | Up $0.00 | $29.62 | $29.62 | 0 |
| 12:44 PM | $29.61 | Up $0.01 | $29.62 | $29.61 | 300 |
| 12:42 PM | $29.60 | Up $0.00 | $29.60 | $29.60 | 1,400 |
| 12:42 PM | $29.60 | Up $0.00 | $29.60 | $29.60 | 0 |
| 12:41 PM | $29.60 | Up $0.03 | $29.60 | $29.60 | 1,000 |
| 12:37 PM | $29.57 | Down $ -0.01 | $29.58 | $29.57 | 900 |
| 12:37 PM | $29.57 | Up $0.00 | $29.58 | $29.57 | 0 |
| 12:37 PM | $29.57 | Up $0.00 | $29.58 | $29.57 | 0 |
| 12:37 PM | $29.57 | Up $0.00 | $29.58 | $29.57 | 0 |
| 12:36 PM | $29.58 | Up $0.04 | $29.58 | $29.58 | 200 |
| 12:31 PM | $29.54 | Down $ -0.01 | $29.57 | $29.54 | 1,000 |
| 12:31 PM | $29.54 | Up $0.00 | $29.57 | $29.54 | 0 |
| 12:31 PM | $29.54 | Up $0.00 | $29.57 | $29.54 | 0 |
| 12:31 PM | $29.54 | Up $0.00 | $29.57 | $29.54 | 0 |
| 12:31 PM | $29.54 | Up $0.00 | $29.57 | $29.54 | 0 |
| 12:29 PM | $29.55 | Up $0.01 | $29.55 | $29.55 | 600 |
| 12:29 PM | $29.55 | Up $0.00 | $29.55 | $29.55 | 0 |
| 12:28 PM | $29.54 | Up $0.00 | $29.54 | $29.54 | 1,800 |
| 12:27 PM | $29.54 | Down $ -0.01 | $29.54 | $29.54 | 400 |
| 12:26 PM | $29.55 | Down $ -0.01 | $29.55 | $29.55 | 4,400 |
| 12:25 PM | $29.56 | Up $0.01 | $29.56 | $29.56 | 500 |
| 12:24 PM | $29.55 | Up $0.02 | $29.55 | $29.55 | 100 |
| 12:21 PM | $29.53 | Down $ -0.02 | $29.53 | $29.53 | 100 |
| 12:21 PM | $29.53 | Up $0.00 | $29.53 | $29.53 | 0 |
| 12:21 PM | $29.53 | Up $0.00 | $29.53 | $29.53 | 0 |
| 12:16 PM | $29.55 | Up $0.04 | $29.55 | $29.55 | 100 |
| 12:16 PM | $29.55 | Up $0.00 | $29.55 | $29.55 | 0 |
| 12:16 PM | $29.55 | Up $0.00 | $29.55 | $29.55 | 0 |
| 12:16 PM | $29.55 | Up $0.00 | $29.55 | $29.55 | 0 |
| 12:16 PM | $29.55 | Up $0.00 | $29.55 | $29.55 | 0 |
| 12:14 PM | $29.51 | Up $0.03 | $29.51 | $29.51 | 1,000 |
| 12:14 PM | $29.51 | Up $0.00 | $29.51 | $29.51 | 0 |
| 12:13 PM | $29.48 | Down $ -0.03 | $29.50 | $29.48 | 500 |
| 12:10 PM | $29.51 | Up $0.05 | $29.51 | $29.51 | 9,300 |
| 12:10 PM | $29.51 | Up $0.00 | $29.51 | $29.51 | 0 |
| 12:10 PM | $29.51 | Up $0.00 | $29.51 | $29.51 | 0 |
| 12:07 PM | $29.46 | Up $0.02 | $29.46 | $29.46 | 100 |
| 12:07 PM | $29.46 | Up $0.00 | $29.46 | $29.46 | 0 |
| 12:07 PM | $29.46 | Up $0.00 | $29.46 | $29.46 | 0 |
| 12:05 PM | $29.44 | Up $0.00 | $29.44 | $29.44 | 2,200 |
| 12:05 PM | $29.44 | Up $0.00 | $29.44 | $29.44 | 0 |
| 12:02 PM | $29.44 | Down $ -0.03 | $29.45 | $29.44 | 2,500 |
| 12:02 PM | $29.44 | Up $0.00 | $29.45 | $29.44 | 0 |
| 12:02 PM | $29.44 | Up $0.00 | $29.45 | $29.44 | 0 |
| 12:01 PM | $29.47 | Up $0.03 | $29.47 | $29.47 | 200 |
| 11:59 AM | $29.44 | Up $0.01 | $29.44 | $29.44 | 400 |
| 11:59 AM | $29.44 | Up $0.00 | $29.44 | $29.44 | 0 |
| 11:58 AM | $29.43 | Down $ -0.01 | $29.43 | $29.43 | 100 |
| 11:56 AM | $29.44 | Down $ -0.02 | $29.44 | $29.44 | 100 |
| 11:56 AM | $29.44 | Up $0.00 | $29.44 | $29.44 | 0 |
| 11:53 AM | $29.46 | Up $0.01 | $29.46 | $29.46 | 200 |
| 11:53 AM | $29.46 | Up $0.00 | $29.46 | $29.46 | 0 |
| 11:53 AM | $29.46 | Up $0.00 | $29.46 | $29.46 | 0 |
| 11:52 AM | $29.45 | Down $ -0.02 | $29.45 | $29.45 | 1,000 |
| 11:51 AM | $29.47 | Down $0.00 | $29.47 | $29.47 | 100 |
| 11:50 AM | $29.47 | Down $ -0.01 | $29.48 | $29.47 | 1,200 |
| 11:47 AM | $29.48 | Up $0.01 | $29.50 | $29.48 | 900 |
| 11:47 AM | $29.48 | Up $0.00 | $29.50 | $29.48 | 0 |
| 11:47 AM | $29.48 | Up $0.00 | $29.50 | $29.48 | 0 |
| 11:43 AM | $29.47 | Up $0.02 | $29.47 | $29.47 | 1,400 |
| 11:43 AM | $29.47 | Up $0.00 | $29.47 | $29.47 | 0 |
| 11:43 AM | $29.47 | Up $0.00 | $29.47 | $29.47 | 0 |
| 11:43 AM | $29.47 | Up $0.00 | $29.47 | $29.47 | 0 |
| 11:40 AM | $29.45 | Down $ -0.06 | $29.46 | $29.45 | 5,700 |
| 11:40 AM | $29.45 | Up $0.00 | $29.46 | $29.45 | 0 |
| 11:40 AM | $29.45 | Up $0.00 | $29.46 | $29.45 | 0 |
| 11:37 AM | $29.51 | Down $ -0.01 | $29.51 | $29.51 | 400 |
| 11:37 AM | $29.51 | Up $0.00 | $29.51 | $29.51 | 0 |
| 11:37 AM | $29.51 | Up $0.00 | $29.51 | $29.51 | 0 |
| 11:35 AM | $29.52 | Up $0.05 | $29.52 | $29.52 | 700 |
| 11:35 AM | $29.52 | Up $0.00 | $29.52 | $29.52 | 0 |
| 11:33 AM | $29.47 | Down $ -0.02 | $29.47 | $29.47 | 1,600 |
| 11:33 AM | $29.47 | Up $0.00 | $29.47 | $29.47 | 0 |
| 11:30 AM | $29.49 | Down $ -0.01 | $29.49 | $29.48 | 3,200 |
| 11:30 AM | $29.49 | Up $0.00 | $29.49 | $29.48 | 0 |
| 11:30 AM | $29.49 | Up $0.00 | $29.49 | $29.48 | 0 |
| 11:27 AM | $29.50 | Down $ -0.02 | $29.50 | $29.50 | 200 |
| 11:27 AM | $29.50 | Up $0.00 | $29.50 | $29.50 | 0 |
| 11:27 AM | $29.50 | Up $0.00 | $29.50 | $29.50 | 0 |
| 11:26 AM | $29.52 | Up $0.00 | $29.52 | $29.52 | 600 |
| 11:25 AM | $29.52 | Up $0.00 | $29.52 | $29.52 | 100 |
| 11:23 AM | $29.52 | Down $ -0.06 | $29.53 | $29.52 | 200 |
| 11:23 AM | $29.52 | Up $0.00 | $29.53 | $29.52 | 0 |
| 11:19 AM | $29.58 | Up $0.00 | $29.59 | $29.58 | 1,500 |
| 11:19 AM | $29.58 | Up $0.00 | $29.59 | $29.58 | 0 |
| 11:19 AM | $29.58 | Up $0.00 | $29.59 | $29.58 | 0 |
| 11:19 AM | $29.58 | Up $0.00 | $29.59 | $29.58 | 0 |
| 11:17 AM | $29.58 | Down $ -0.02 | $29.58 | $29.58 | 100 |
| 11:17 AM | $29.58 | Up $0.00 | $29.58 | $29.58 | 0 |
| 11:16 AM | $29.59 | Up $0.02 | $29.59 | $29.59 | 100 |
| 11:13 AM | $29.57 | Up $0.05 | $29.57 | $29.56 | 1,200 |
| 11:13 AM | $29.57 | Up $0.00 | $29.57 | $29.56 | 0 |
| 11:13 AM | $29.57 | Up $0.00 | $29.57 | $29.56 | 0 |
| 11:10 AM | $29.52 | Down $ -0.02 | $29.52 | $29.52 | 200 |
| 11:10 AM | $29.52 | Up $0.00 | $29.52 | $29.52 | 0 |
| 11:10 AM | $29.52 | Up $0.00 | $29.52 | $29.52 | 0 |
| 11:06 AM | $29.54 | Down $ -0.01 | $29.56 | $29.54 | 5,900 |
| 11:06 AM | $29.54 | Up $0.00 | $29.56 | $29.54 | 0 |
| 11:06 AM | $29.54 | Up $0.00 | $29.56 | $29.54 | 0 |
| 11:06 AM | $29.54 | Up $0.00 | $29.56 | $29.54 | 0 |
| 11:05 AM | $29.55 | Down $ -0.01 | $29.58 | $29.55 | 300 |
| 11:01 AM | $29.56 | Down $ -0.04 | $29.56 | $29.56 | 200 |
| 11:01 AM | $29.56 | Up $0.00 | $29.56 | $29.56 | 0 |
| 11:01 AM | $29.56 | Up $0.00 | $29.56 | $29.56 | 0 |
| 11:01 AM | $29.56 | Up $0.00 | $29.56 | $29.56 | 0 |
| 10:59 AM | $29.60 | Up $0.01 | $29.60 | $29.60 | 100 |
| 10:59 AM | $29.60 | Up $0.00 | $29.60 | $29.60 | 0 |
| 10:57 AM | $29.60 | Down $ -0.01 | $29.60 | $29.60 | 100 |
| 10:57 AM | $29.60 | Up $0.00 | $29.60 | $29.60 | 0 |
| 10:55 AM | $29.60 | Down $0.00 | $29.60 | $29.60 | 2,000 |
| 10:55 AM | $29.60 | Up $0.00 | $29.60 | $29.60 | 0 |
| 10:53 AM | $29.61 | Up $0.00 | $29.61 | $29.60 | 300 |
| 10:53 AM | $29.61 | Up $0.00 | $29.61 | $29.60 | 0 |
| 10:51 AM | $29.60 | Down $ -0.02 | $29.60 | $29.60 | 300 |
| 10:51 AM | $29.60 | Up $0.00 | $29.60 | $29.60 | 0 |
| 10:49 AM | $29.63 | Up $0.00 | $29.63 | $29.63 | 100 |
| 10:49 AM | $29.63 | Up $0.00 | $29.63 | $29.63 | 0 |
| 10:48 AM | $29.62 | Down $ -0.01 | $29.62 | $29.62 | 100 |
| 10:47 AM | $29.63 | Up $0.01 | $29.64 | $29.63 | 2,400 |
| 10:44 AM | $29.62 | Down $ -0.01 | $29.62 | $29.59 | 2,100 |
| 10:44 AM | $29.62 | Up $0.00 | $29.62 | $29.59 | 0 |
| 10:44 AM | $29.62 | Up $0.00 | $29.62 | $29.59 | 0 |
| 10:43 AM | $29.63 | Down $ -0.02 | $29.63 | $29.63 | 100 |
| 10:42 AM | $29.65 | Up $0.00 | $29.65 | $29.62 | 500 |
| 10:40 AM | $29.64 | Down $ -0.05 | $29.67 | $29.64 | 500 |
| 10:40 AM | $29.64 | Up $0.00 | $29.67 | $29.64 | 0 |
| 10:38 AM | $29.69 | Down $ -0.02 | $29.72 | $29.69 | 1,600 |
| 10:38 AM | $29.69 | Up $0.00 | $29.72 | $29.69 | 0 |
| 10:37 AM | $29.71 | Up $0.01 | $29.71 | $29.69 | 300 |
| 10:36 AM | $29.70 | Up $0.05 | $29.70 | $29.66 | 700 |
| 10:35 AM | $29.65 | Up $0.00 | $29.65 | $29.65 | 5,000 |
| 10:34 AM | $29.65 | Up $0.00 | $29.65 | $29.65 | 600 |
| 10:33 AM | $29.65 | Up $0.03 | $29.65 | $29.65 | 400 |
| 10:32 AM | $29.62 | Up $0.03 | $29.62 | $29.61 | 200 |
| 10:30 AM | $29.59 | Up $0.03 | $29.59 | $29.59 | 13,400 |
| 10:30 AM | $29.59 | Up $0.00 | $29.59 | $29.59 | 0 |
| 10:28 AM | $29.56 | Down $ -0.04 | $29.57 | $29.56 | 1,700 |
| 10:28 AM | $29.56 | Up $0.00 | $29.57 | $29.56 | 0 |
| 10:27 AM | $29.60 | Up $0.03 | $29.60 | $29.59 | 14,200 |
| 10:26 AM | $29.57 | Up $0.02 | $29.57 | $29.55 | 500 |
| 10:25 AM | $29.55 | Up $0.02 | $29.55 | $29.55 | 200 |
| 10:23 AM | $29.53 | Up $0.02 | $29.55 | $29.53 | 2,200 |
| 10:23 AM | $29.53 | Up $0.00 | $29.55 | $29.53 | 0 |
| 10:22 AM | $29.52 | Up $0.04 | $29.52 | $29.48 | 5,000 |
| 10:21 AM | $29.48 | Up $0.00 | $29.48 | $29.48 | 300 |
| 10:20 AM | $29.48 | Up $0.04 | $29.48 | $29.46 | 20,600 |
| 10:18 AM | $29.44 | Up $0.02 | $29.44 | $29.44 | 400 |
| 10:18 AM | $29.44 | Up $0.00 | $29.44 | $29.44 | 0 |
| 10:17 AM | $29.42 | Up $0.01 | $29.42 | $29.42 | 4,000 |
| 10:16 AM | $29.41 | Up $0.09 | $29.41 | $29.39 | 14,300 |
| 10:15 AM | $29.32 | Up $0.00 | $29.32 | $29.32 | 100 |
| 10:14 AM | $29.32 | Down $ -0.03 | $29.32 | $29.32 | 200 |
| 10:13 AM | $29.35 | Down $ -0.02 | $29.35 | $29.35 | 2,300 |
| 10:09 AM | $29.37 | Up $0.00 | $29.37 | $29.37 | 3,600 |
| 10:09 AM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 10:09 AM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 10:09 AM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 10:07 AM | $29.37 | Up $0.01 | $29.37 | $29.37 | 100 |
| 10:07 AM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 10:06 AM | $29.36 | Down $ -0.02 | $29.40 | $29.36 | 1,300 |
| 10:05 AM | $29.38 | Down $ -0.02 | $29.41 | $29.38 | 1,000 |
| 10:04 AM | $29.40 | Up $0.03 | $29.40 | $29.39 | 600 |
| 10:02 AM | $29.37 | Up $0.01 | $29.37 | $29.36 | 400 |
| 10:02 AM | $29.37 | Up $0.00 | $29.37 | $29.36 | 0 |
| 10:01 AM | $29.36 | Up $0.00 | $29.36 | $29.36 | 200 |
| 10:00 AM | $29.36 | Up $0.02 | $29.36 | $29.36 | 4,800 |
| 09:57 AM | $29.34 | Up $0.01 | $29.34 | $29.34 | 2,000 |
| 09:57 AM | $29.34 | Up $0.00 | $29.34 | $29.34 | 0 |
| 09:57 AM | $29.34 | Up $0.00 | $29.34 | $29.34 | 0 |
| 09:56 AM | $29.33 | Down $ -0.04 | $29.33 | $29.33 | 100 |
| 09:55 AM | $29.37 | Down $ -0.07 | $29.37 | $29.37 | 9,300 |
| 09:53 AM | $29.44 | Up $0.03 | $29.44 | $29.44 | 200 |
| 09:53 AM | $29.44 | Up $0.00 | $29.44 | $29.44 | 0 |
| 09:52 AM | $29.41 | Down $ -0.04 | $29.41 | $29.40 | 2,300 |
| 09:51 AM | $29.45 | Up $0.06 | $29.45 | $29.45 | 3,200 |
| 09:46 AM | $29.39 | Down $ -0.09 | $29.39 | $29.39 | 1,000 |
| 09:46 AM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 09:46 AM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 09:46 AM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 09:46 AM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 09:45 AM | $29.48 | Down $ -0.02 | $29.48 | $29.48 | 1,100 |
| 09:42 AM | $29.50 | Up $0.00 | $29.50 | $29.50 | 300 |
| 09:42 AM | $29.50 | Up $0.00 | $29.50 | $29.50 | 0 |
| 09:42 AM | $29.50 | Up $0.00 | $29.50 | $29.50 | 0 |
| 09:40 AM | $29.50 | Up $0.05 | $29.50 | $29.50 | 7,600 |
| 09:40 AM | $29.50 | Up $0.00 | $29.50 | $29.50 | 0 |
| 09:38 AM | $29.45 | Up $0.04 | $29.47 | $29.44 | 47,100 |
| 09:38 AM | $29.45 | Up $0.00 | $29.47 | $29.44 | 0 |
| 09:37 AM | $29.41 | Up $0.01 | $29.41 | $29.41 | 500 |
| 09:36 AM | $29.40 | Down $ -0.07 | $29.44 | $29.35 | 900 |
| 09:35 AM | $29.47 | Down $ -0.05 | $29.47 | $29.47 | 100 |
| 09:34 AM | $29.52 | Down $ -0.08 | $29.60 | $29.52 | 18,500 |
| 09:33 AM | $29.60 | Up $0.05 | $29.60 | $29.60 | 100 |
| 09:32 AM | $29.55 | Up $0.04 | $29.55 | $29.55 | 11,000 |
| 09:31 AM | $29.51 | Up $0.05 | $29.53 | $29.48 | 1,300 |
| 09:30 AM | $29.46 | Down $ -0.21 | $29.58 | $29.46 | 9,400 |
| Previous close | $29.67 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 03/04/2025 | $28.25 | $28.46 | $28.53 | $28.18 | 338,100 |
| 02/04/2025 | $28.70 | $28.54 | $28.72 | $28.43 | 217,500 |
| 01/04/2025 | $28.67 | $28.65 | $28.69 | $28.39 | 542,700 |
| 31/03/2025 | $28.75 | $28.49 | $28.83 | $28.48 | 524,800 |
| 28/03/2025 | $28.37 | $28.55 | $28.59 | $28.27 | 103,700 |
| 27/03/2025 | $28.42 | $28.30 | $28.42 | $28.15 | 185,100 |
| 26/03/2025 | $27.71 | $27.78 | $27.86 | $27.67 | 181,100 |
| 25/03/2025 | $27.94 | $28.04 | $28.14 | $27.90 | 320,500 |
| 24/03/2025 | $27.59 | $27.81 | $27.82 | $27.53 | 505,900 |
| 21/03/2025 | $27.81 | $27.60 | $27.81 | $27.60 | 431,700 |
| 20/03/2025 | $28.07 | $28.14 | $28.20 | $27.99 | 196,000 |
| 19/03/2025 | $28.07 | $27.96 | $28.13 | $27.86 | 1,111,400 |
| 18/03/2025 | $27.84 | $27.91 | $28.05 | $27.82 | 354,100 |
| 17/03/2025 | $27.64 | $27.45 | $27.68 | $27.45 | 419,900 |
Graphs are not available, please refer to the detailed table