Find a quote
iSHARES S&P/TSX GLOBAL GOLD INDEX ETF
56.74 Up 3.54 (6.24 %)
Delayed : 2026/03/31 17:40:00
- Previous close $53.20
- Opening $54.47
- Today High $56.85
- Today Low $54.47
- Price Bid $56.59
- Price Ask $56.59
- 52 Weeks High $69.90
- 52 Weeks Low $25.11
- Size Bid 5
- Size Ask 1
- Volume 1,278,641
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $56.74 | Up $0.10 | $56.74 | $56.63 | 11,800 |
| 03:58 PM | $56.64 | Up $0.02 | $56.65 | $56.62 | 3,700 |
| 03:57 PM | $56.62 | Up $0.05 | $56.62 | $56.56 | 44,700 |
| 03:56 PM | $56.57 | Down $ -0.16 | $56.71 | $56.57 | 15,000 |
| 03:55 PM | $56.73 | Up $0.01 | $56.74 | $56.72 | 1,600 |
| 03:54 PM | $56.72 | Up $0.02 | $56.72 | $56.70 | 1,000 |
| 03:53 PM | $56.70 | Up $0.02 | $56.72 | $56.67 | 1,200 |
| 03:52 PM | $56.68 | Down $ -0.06 | $56.69 | $56.65 | 3,200 |
| 03:51 PM | $56.74 | Down $ -0.04 | $56.76 | $56.74 | 4,000 |
| 03:50 PM | $56.78 | Up $0.00 | $56.85 | $56.78 | 21,700 |
| 03:49 PM | $56.78 | Up $0.00 | $56.79 | $56.78 | 3,600 |
| 03:48 PM | $56.78 | Up $0.04 | $56.78 | $56.75 | 5,300 |
| 03:47 PM | $56.75 | Up $0.03 | $56.75 | $56.73 | 800 |
| 03:46 PM | $56.71 | Up $0.01 | $56.71 | $56.71 | 200 |
| 03:45 PM | $56.70 | Down $0.00 | $56.70 | $56.68 | 400 |
| 03:44 PM | $56.71 | Up $0.05 | $56.71 | $56.65 | 800 |
| 03:43 PM | $56.66 | Up $0.03 | $56.66 | $56.63 | 800 |
| 03:42 PM | $56.63 | Down $ -0.02 | $56.64 | $56.60 | 5,300 |
| 03:41 PM | $56.65 | Down $ -0.03 | $56.66 | $56.65 | 1,000 |
| 03:40 PM | $56.68 | Down $ -0.03 | $56.70 | $56.68 | 300 |
| 03:39 PM | $56.71 | Up $0.02 | $56.71 | $56.69 | 1,100 |
| 03:38 PM | $56.69 | Up $0.01 | $56.69 | $56.69 | 200 |
| 03:37 PM | $56.68 | Up $0.05 | $56.68 | $56.64 | 1,000 |
| 03:36 PM | $56.63 | Down $ -0.02 | $56.67 | $56.63 | 7,300 |
| 03:35 PM | $56.65 | Up $0.04 | $56.66 | $56.61 | 18,600 |
| 03:34 PM | $56.61 | Down $ -0.01 | $56.62 | $56.61 | 10,100 |
| 03:33 PM | $56.62 | Up $0.00 | $56.62 | $56.61 | 800 |
| 03:32 PM | $56.62 | Down $0.00 | $56.62 | $56.59 | 2,500 |
| 03:31 PM | $56.62 | Up $0.01 | $56.63 | $56.61 | 2,200 |
| 03:30 PM | $56.61 | Up $0.01 | $56.62 | $56.61 | 400 |
| 03:29 PM | $56.60 | Down $ -0.02 | $56.62 | $56.60 | 200 |
| 03:28 PM | $56.62 | Up $0.02 | $56.62 | $56.60 | 200 |
| 03:27 PM | $56.60 | Up $0.01 | $56.60 | $56.60 | 100 |
| 03:26 PM | $56.59 | Down $ -0.03 | $56.62 | $56.58 | 1,200 |
| 03:25 PM | $56.62 | Up $0.03 | $56.62 | $56.60 | 1,700 |
| 03:24 PM | $56.59 | Down $ -0.02 | $56.61 | $56.58 | 4,200 |
| 03:23 PM | $56.61 | Down $ -0.03 | $56.64 | $56.61 | 1,500 |
| 03:22 PM | $56.64 | Up $0.03 | $56.64 | $56.63 | 200 |
| 03:21 PM | $56.61 | Up $0.04 | $56.62 | $56.59 | 700 |
| 03:20 PM | $56.57 | Up $0.00 | $56.57 | $56.56 | 700 |
| 03:19 PM | $56.57 | Up $0.02 | $56.57 | $56.55 | 300 |
| 03:18 PM | $56.55 | Up $0.00 | $56.55 | $56.52 | 4,000 |
| 03:17 PM | $56.55 | Down $ -0.03 | $56.57 | $56.55 | 900 |
| 03:16 PM | $56.58 | Down $ -0.02 | $56.60 | $56.58 | 6,600 |
| 03:15 PM | $56.59 | Up $0.06 | $56.59 | $56.55 | 500 |
| 03:14 PM | $56.53 | Up $0.01 | $56.53 | $56.53 | 200 |
| 03:13 PM | $56.52 | Down $ -0.01 | $56.52 | $56.52 | 800 |
| 03:12 PM | $56.53 | Up $0.01 | $56.53 | $56.53 | 100 |
| 03:11 PM | $56.52 | Up $0.02 | $56.52 | $56.51 | 7,700 |
| 03:10 PM | $56.50 | Up $0.07 | $56.50 | $56.45 | 2,700 |
| 03:09 PM | $56.43 | Up $0.00 | $56.47 | $56.43 | 2,000 |
| 03:08 PM | $56.43 | Down $ -0.08 | $56.49 | $56.43 | 4,100 |
| 03:07 PM | $56.51 | Up $0.00 | $56.51 | $56.50 | 2,300 |
| 03:06 PM | $56.51 | Down $ -0.11 | $56.58 | $56.51 | 1,300 |
| 03:05 PM | $56.62 | Down $ -0.01 | $56.62 | $56.58 | 8,600 |
| 03:04 PM | $56.63 | Down $ -0.01 | $56.63 | $56.63 | 100 |
| 03:03 PM | $56.64 | Up $0.03 | $56.64 | $56.63 | 3,800 |
| 03:02 PM | $56.61 | Up $0.01 | $56.61 | $56.59 | 11,600 |
| 03:01 PM | $56.60 | Down $ -0.05 | $56.65 | $56.60 | 8,700 |
| 03:00 PM | $56.65 | Up $0.08 | $56.66 | $56.58 | 8,200 |
| 02:59 PM | $56.57 | Down $ -0.01 | $56.59 | $56.57 | 800 |
| 02:58 PM | $56.58 | Up $0.01 | $56.58 | $56.58 | 200 |
| 02:57 PM | $56.57 | Up $0.03 | $56.57 | $56.56 | 200 |
| 02:56 PM | $56.54 | Up $0.01 | $56.54 | $56.54 | 100 |
| 02:55 PM | $56.53 | Up $0.01 | $56.53 | $56.52 | 400 |
| 02:54 PM | $56.52 | Up $0.00 | $56.52 | $56.51 | 300 |
| 02:53 PM | $56.52 | Up $0.00 | $56.52 | $56.52 | 700 |
| 02:52 PM | $56.52 | Down $ -0.02 | $56.55 | $56.52 | 500 |
| 02:51 PM | $56.54 | Up $0.03 | $56.54 | $56.50 | 300 |
| 02:50 PM | $56.51 | Up $0.04 | $56.51 | $56.49 | 1,400 |
| 02:49 PM | $56.47 | Up $0.00 | $56.47 | $56.44 | 700 |
| 02:48 PM | $56.47 | Down $ -0.11 | $56.57 | $56.46 | 1,800 |
| 02:47 PM | $56.58 | Down $ -0.01 | $56.58 | $56.58 | 100 |
| 02:46 PM | $56.59 | Up $0.04 | $56.59 | $56.55 | 500 |
| 02:45 PM | $56.55 | Up $0.05 | $56.56 | $56.52 | 800 |
| 02:44 PM | $56.50 | Up $0.00 | $56.50 | $56.48 | 10,900 |
| 02:43 PM | $56.50 | Up $0.00 | $56.50 | $56.48 | 2,800 |
| 02:42 PM | $56.50 | Up $0.01 | $56.50 | $56.50 | 600 |
| 02:41 PM | $56.49 | Down $ -0.04 | $56.54 | $56.47 | 3,100 |
| 02:40 PM | $56.53 | Down $ -0.11 | $56.61 | $56.53 | 8,800 |
| 02:39 PM | $56.64 | Down $ -0.02 | $56.67 | $56.64 | 9,900 |
| 02:38 PM | $56.66 | Up $0.02 | $56.67 | $56.65 | 30,200 |
| 02:37 PM | $56.64 | Up $0.07 | $56.64 | $56.57 | 14,500 |
| 02:36 PM | $56.57 | Up $0.03 | $56.60 | $56.57 | 15,100 |
| 02:35 PM | $56.54 | Up $0.02 | $56.54 | $56.53 | 7,800 |
| 02:34 PM | $56.53 | Up $0.00 | $56.53 | $56.53 | 100 |
| 02:33 PM | $56.52 | Down $ -0.03 | $56.52 | $56.47 | 600 |
| 02:32 PM | $56.55 | Up $0.02 | $56.57 | $56.53 | 13,800 |
| 02:31 PM | $56.53 | Down $ -0.08 | $56.60 | $56.53 | 4,900 |
| 02:30 PM | $56.61 | Up $0.04 | $56.61 | $56.61 | 200 |
| 02:29 PM | $56.57 | Up $0.00 | $56.59 | $56.56 | 500 |
| 02:28 PM | $56.57 | Up $0.04 | $56.60 | $56.56 | 3,900 |
| 02:27 PM | $56.53 | Up $0.00 | $56.55 | $56.51 | 18,900 |
| 02:26 PM | $56.53 | Down $ -0.03 | $56.56 | $56.53 | 400 |
| 02:25 PM | $56.56 | Down $ -0.02 | $56.58 | $56.55 | 800 |
| 02:24 PM | $56.58 | Down $ -0.05 | $56.58 | $56.58 | 100 |
| 02:23 PM | $56.63 | Down $ -0.01 | $56.64 | $56.63 | 600 |
| 02:22 PM | $56.64 | Down $ -0.02 | $56.66 | $56.64 | 1,700 |
| 02:21 PM | $56.66 | Up $0.02 | $56.66 | $56.64 | 1,700 |
| 02:19 PM | $56.64 | Down $ -0.01 | $56.64 | $56.64 | 200 |
| 02:19 PM | $56.64 | Up $0.00 | $56.64 | $56.64 | 0 |
| 02:18 PM | $56.65 | Up $0.01 | $56.66 | $56.64 | 400 |
| 02:17 PM | $56.64 | Up $0.03 | $56.65 | $56.59 | 700 |
| 02:16 PM | $56.61 | Up $0.02 | $56.61 | $56.61 | 100 |
| 02:15 PM | $56.59 | Up $0.01 | $56.59 | $56.59 | 400 |
| 02:14 PM | $56.58 | Up $0.07 | $56.59 | $56.58 | 200 |
| 02:13 PM | $56.51 | Up $0.02 | $56.51 | $56.51 | 1,700 |
| 02:12 PM | $56.49 | Up $0.03 | $56.49 | $56.49 | 200 |
| 02:11 PM | $56.46 | Down $ -0.06 | $56.47 | $56.46 | 400 |
| 02:10 PM | $56.52 | Up $0.04 | $56.52 | $56.52 | 500 |
| 02:09 PM | $56.48 | Up $0.04 | $56.50 | $56.47 | 900 |
| 02:08 PM | $56.44 | Up $0.07 | $56.44 | $56.38 | 300 |
| 02:07 PM | $56.37 | Up $0.07 | $56.37 | $56.32 | 2,100 |
| 02:06 PM | $56.30 | Down $ -0.03 | $56.38 | $56.30 | 700 |
| 02:05 PM | $56.33 | Up $0.07 | $56.33 | $56.32 | 200 |
| 02:04 PM | $56.26 | Up $0.03 | $56.26 | $56.26 | 300 |
| 02:03 PM | $56.23 | Down $ -0.12 | $56.32 | $56.23 | 1,000 |
| 02:02 PM | $56.35 | Up $0.01 | $56.35 | $56.34 | 200 |
| 02:01 PM | $56.34 | Up $0.05 | $56.34 | $56.30 | 200 |
| 02:00 PM | $56.29 | Up $0.02 | $56.34 | $56.28 | 700 |
| 01:59 PM | $56.27 | Down $ -0.06 | $56.27 | $56.27 | 3,500 |
| 01:58 PM | $56.33 | Down $ -0.01 | $56.34 | $56.30 | 3,800 |
| 01:57 PM | $56.34 | Up $0.03 | $56.34 | $56.31 | 1,800 |
| 01:56 PM | $56.31 | Down $ -0.04 | $56.33 | $56.31 | 300 |
| 01:55 PM | $56.35 | Down $ -0.08 | $56.41 | $56.35 | 400 |
| 01:54 PM | $56.43 | Up $0.01 | $56.43 | $56.43 | 100 |
| 01:53 PM | $56.42 | Up $0.02 | $56.42 | $56.41 | 400 |
| 01:52 PM | $56.40 | Down $ -0.04 | $56.40 | $56.37 | 2,800 |
| 01:51 PM | $56.44 | Up $0.02 | $56.47 | $56.43 | 10,700 |
| 01:50 PM | $56.42 | Up $0.06 | $56.42 | $56.42 | 100 |
| 01:49 PM | $56.36 | Down $ -0.03 | $56.40 | $56.34 | 11,600 |
| 01:48 PM | $56.39 | Down $ -0.07 | $56.42 | $56.39 | 800 |
| 01:47 PM | $56.46 | Down $ -0.02 | $56.48 | $56.46 | 900 |
| 01:45 PM | $56.48 | Up $0.02 | $56.48 | $56.45 | 7,700 |
| 01:45 PM | $56.48 | Up $0.00 | $56.48 | $56.45 | 0 |
| 01:44 PM | $56.46 | Down $ -0.03 | $56.46 | $56.39 | 1,800 |
| 01:43 PM | $56.49 | Down $ -0.01 | $56.52 | $56.49 | 3,500 |
| 01:42 PM | $56.50 | Up $0.03 | $56.50 | $56.44 | 9,300 |
| 01:41 PM | $56.47 | Down $ -0.03 | $56.47 | $56.45 | 1,500 |
| 01:40 PM | $56.50 | Up $0.07 | $56.50 | $56.45 | 8,100 |
| 01:39 PM | $56.43 | Up $0.05 | $56.43 | $56.41 | 200 |
| 01:38 PM | $56.38 | Down $ -0.02 | $56.41 | $56.36 | 2,500 |
| 01:37 PM | $56.40 | Down $ -0.09 | $56.52 | $56.40 | 400 |
| 01:36 PM | $56.49 | Down $ -0.09 | $56.59 | $56.40 | 11,500 |
| 01:35 PM | $56.58 | Up $0.02 | $56.60 | $56.58 | 3,000 |
| 01:34 PM | $56.56 | Up $0.07 | $56.56 | $56.56 | 100 |
| 01:33 PM | $56.49 | Up $0.01 | $56.49 | $56.49 | 100 |
| 01:32 PM | $56.48 | Up $0.04 | $56.54 | $56.48 | 900 |
| 01:31 PM | $56.44 | Up $0.07 | $56.45 | $56.43 | 1,000 |
| 01:30 PM | $56.37 | Up $0.05 | $56.37 | $56.34 | 6,900 |
| 01:29 PM | $56.32 | Up $0.04 | $56.32 | $56.29 | 9,000 |
| 01:28 PM | $56.28 | Down $ -0.03 | $56.31 | $56.27 | 400 |
| 01:27 PM | $56.31 | Down $ -0.03 | $56.37 | $56.31 | 6,000 |
| 01:26 PM | $56.34 | Up $0.03 | $56.36 | $56.31 | 1,100 |
| 01:25 PM | $56.31 | Down $ -0.10 | $56.37 | $56.30 | 1,100 |
| 01:24 PM | $56.41 | Down $ -0.07 | $56.47 | $56.40 | 5,100 |
| 01:23 PM | $56.48 | Down $ -0.05 | $56.56 | $56.48 | 23,000 |
| 01:22 PM | $56.53 | Down $ -0.06 | $56.57 | $56.53 | 8,200 |
| 01:21 PM | $56.59 | Up $0.01 | $56.59 | $56.59 | 1,400 |
| 01:20 PM | $56.58 | Down $ -0.02 | $56.59 | $56.57 | 300 |
| 01:19 PM | $56.60 | Up $0.01 | $56.60 | $56.57 | 800 |
| 01:18 PM | $56.59 | Up $0.05 | $56.61 | $56.58 | 4,800 |
| 01:16 PM | $56.54 | Up $0.03 | $56.55 | $56.54 | 1,200 |
| 01:16 PM | $56.54 | Up $0.00 | $56.55 | $56.54 | 0 |
| 01:15 PM | $56.51 | Up $0.05 | $56.51 | $56.49 | 200 |
| 01:14 PM | $56.46 | Up $0.14 | $56.46 | $56.44 | 200 |
| 01:13 PM | $56.32 | Down $ -0.07 | $56.39 | $56.32 | 400 |
| 01:12 PM | $56.39 | Up $0.04 | $56.39 | $56.39 | 2,800 |
| 01:11 PM | $56.35 | Up $0.03 | $56.35 | $56.34 | 200 |
| 01:10 PM | $56.32 | Down $ -0.02 | $56.35 | $56.31 | 1,900 |
| 01:09 PM | $56.34 | Down $ -0.18 | $56.53 | $56.31 | 7,500 |
| 01:08 PM | $56.52 | Up $0.02 | $56.56 | $56.52 | 8,500 |
| 01:07 PM | $56.50 | Up $0.00 | $56.50 | $56.44 | 800 |
| 01:06 PM | $56.50 | Down $ -0.06 | $56.54 | $56.46 | 500 |
| 01:05 PM | $56.56 | Down $ -0.11 | $56.59 | $56.54 | 11,100 |
| 01:04 PM | $56.67 | Up $0.00 | $56.68 | $56.65 | 700 |
| 01:03 PM | $56.67 | Up $0.13 | $56.67 | $56.59 | 2,300 |
| 01:02 PM | $56.54 | Up $0.13 | $56.54 | $56.50 | 800 |
| 01:01 PM | $56.41 | Up $0.03 | $56.41 | $56.36 | 500 |
| 01:00 PM | $56.38 | Up $0.09 | $56.38 | $56.34 | 2,800 |
| 12:59 PM | $56.29 | Down $ -0.01 | $56.29 | $56.27 | 7,600 |
| 12:58 PM | $56.30 | Up $0.06 | $56.31 | $56.30 | 900 |
| 12:57 PM | $56.24 | Down $ -0.01 | $56.26 | $56.18 | 1,400 |
| 12:56 PM | $56.25 | Down $ -0.03 | $56.26 | $56.23 | 20,800 |
| 12:55 PM | $56.28 | Down $ -0.12 | $56.35 | $56.28 | 800 |
| 12:54 PM | $56.40 | Up $0.03 | $56.40 | $56.39 | 300 |
| 12:53 PM | $56.37 | Up $0.00 | $56.37 | $56.35 | 200 |
| 12:52 PM | $56.37 | Down $ -0.03 | $56.42 | $56.34 | 600 |
| 12:51 PM | $56.40 | Up $0.03 | $56.46 | $56.32 | 1,400 |
| 12:50 PM | $56.37 | Up $0.09 | $56.37 | $56.29 | 1,400 |
| 12:49 PM | $56.28 | Up $0.06 | $56.28 | $56.22 | 1,100 |
| 12:48 PM | $56.22 | Down $ -0.02 | $56.22 | $56.22 | 200 |
| 12:47 PM | $56.24 | Down $ -0.08 | $56.36 | $56.24 | 1,100 |
| 12:46 PM | $56.32 | Down $ -0.01 | $56.33 | $56.32 | 400 |
| 12:45 PM | $56.33 | Down $ -0.01 | $56.33 | $56.33 | 1,000 |
| 12:44 PM | $56.34 | Down $ -0.05 | $56.37 | $56.31 | 1,000 |
| 12:43 PM | $56.39 | Down $ -0.12 | $56.50 | $56.39 | 24,700 |
| 12:42 PM | $56.51 | Up $0.23 | $56.52 | $56.30 | 8,100 |
| 12:41 PM | $56.28 | Up $0.18 | $56.30 | $56.23 | 1,800 |
| 12:40 PM | $56.10 | Up $0.15 | $56.11 | $56.00 | 6,500 |
| 12:39 PM | $55.95 | Up $0.07 | $55.95 | $55.90 | 1,900 |
| 12:38 PM | $55.88 | Up $0.13 | $55.88 | $55.79 | 3,400 |
| 12:37 PM | $55.75 | Up $0.07 | $55.75 | $55.70 | 2,700 |
| 12:36 PM | $55.68 | Up $0.04 | $55.68 | $55.65 | 5,300 |
| 12:35 PM | $55.64 | Up $0.01 | $55.65 | $55.62 | 800 |
| 12:34 PM | $55.63 | Down $ -0.06 | $55.64 | $55.63 | 500 |
| 12:31 PM | $55.69 | Up $0.01 | $55.70 | $55.69 | 1,400 |
| 12:31 PM | $55.69 | Up $0.00 | $55.70 | $55.69 | 0 |
| 12:31 PM | $55.69 | Up $0.00 | $55.70 | $55.69 | 0 |
| 12:30 PM | $55.68 | Down $ -0.02 | $55.69 | $55.65 | 300 |
| 12:29 PM | $55.70 | Down $ -0.02 | $55.70 | $55.70 | 1,300 |
| 12:28 PM | $55.72 | Up $0.00 | $55.74 | $55.72 | 1,400 |
| 12:27 PM | $55.72 | Down $ -0.01 | $55.72 | $55.72 | 100 |
| 12:26 PM | $55.73 | Up $0.03 | $55.73 | $55.73 | 200 |
| 12:24 PM | $55.70 | Up $0.09 | $55.70 | $55.70 | 100 |
| 12:24 PM | $55.70 | Up $0.00 | $55.70 | $55.70 | 0 |
| 12:23 PM | $55.61 | Up $0.01 | $55.61 | $55.61 | 100 |
| 12:22 PM | $55.60 | Down $ -0.06 | $55.60 | $55.60 | 400 |
| 12:21 PM | $55.66 | Down $ -0.04 | $55.66 | $55.66 | 200 |
| 12:20 PM | $55.70 | Down $ -0.04 | $55.73 | $55.70 | 500 |
| 12:19 PM | $55.74 | Up $0.03 | $55.74 | $55.74 | 100 |
| 12:18 PM | $55.71 | Down $ -0.01 | $55.71 | $55.71 | 100 |
| 12:17 PM | $55.72 | Up $0.00 | $55.72 | $55.72 | 100 |
| 12:16 PM | $55.72 | Up $0.07 | $55.72 | $55.72 | 100 |
| 12:15 PM | $55.65 | Up $0.02 | $55.65 | $55.65 | 100 |
| 12:14 PM | $55.63 | Up $0.04 | $55.63 | $55.63 | 100 |
| 12:13 PM | $55.59 | Up $0.03 | $55.59 | $55.59 | 100 |
| 12:12 PM | $55.56 | Down $ -0.01 | $55.56 | $55.55 | 200 |
| 12:11 PM | $55.57 | Down $ -0.05 | $55.57 | $55.53 | 700 |
| 12:10 PM | $55.62 | Down $ -0.03 | $55.64 | $55.60 | 300 |
| 12:09 PM | $55.65 | Down $ -0.04 | $55.67 | $55.65 | 300 |
| 12:08 PM | $55.69 | Up $0.06 | $55.69 | $55.69 | 200 |
| 12:07 PM | $55.63 | Up $0.03 | $55.63 | $55.63 | 100 |
| 12:06 PM | $55.60 | Up $0.05 | $55.60 | $55.55 | 3,600 |
| 12:05 PM | $55.55 | Up $0.01 | $55.55 | $55.52 | 14,000 |
| 12:04 PM | $55.54 | Up $0.00 | $55.54 | $55.54 | 200 |
| 12:03 PM | $55.54 | Up $0.04 | $55.54 | $55.54 | 100 |
| 12:01 PM | $55.50 | Up $0.08 | $55.50 | $55.49 | 3,100 |
| 12:01 PM | $55.50 | Up $0.00 | $55.50 | $55.49 | 0 |
| 12:00 PM | $55.42 | Down $ -0.06 | $55.43 | $55.42 | 200 |
| 11:59 AM | $55.48 | Up $0.03 | $55.48 | $55.48 | 900 |
| 11:58 AM | $55.45 | Down $ -0.01 | $55.45 | $55.45 | 100 |
| 11:57 AM | $55.46 | Down $ -0.04 | $55.46 | $55.46 | 100 |
| 11:56 AM | $55.50 | Down $ -0.03 | $55.52 | $55.50 | 400 |
| 11:55 AM | $55.53 | Down $ -0.06 | $55.53 | $55.53 | 200 |
| 11:54 AM | $55.59 | Down $ -0.08 | $55.64 | $55.59 | 200 |
| 11:53 AM | $55.67 | Up $0.00 | $55.71 | $55.67 | 4,200 |
| 11:52 AM | $55.67 | Down $ -0.02 | $55.67 | $55.67 | 100 |
| 11:51 AM | $55.69 | Up $0.15 | $55.70 | $55.59 | 600 |
| 11:50 AM | $55.54 | Down $ -0.02 | $55.54 | $55.54 | 100 |
| 11:48 AM | $55.56 | Down $ -0.10 | $55.58 | $55.56 | 200 |
| 11:48 AM | $55.56 | Up $0.00 | $55.58 | $55.56 | 0 |
| 11:47 AM | $55.66 | Down $ -0.03 | $55.66 | $55.66 | 100 |
| 11:46 AM | $55.69 | Down $ -0.01 | $55.70 | $55.69 | 200 |
| 11:45 AM | $55.70 | Up $0.04 | $55.71 | $55.70 | 7,400 |
| 11:44 AM | $55.66 | Up $0.02 | $55.66 | $55.66 | 100 |
| 11:43 AM | $55.64 | Down $ -0.01 | $55.64 | $55.64 | 400 |
| 11:42 AM | $55.65 | Up $0.05 | $55.65 | $55.65 | 300 |
| 11:41 AM | $55.60 | Down $ -0.08 | $55.63 | $55.60 | 200 |
| 11:40 AM | $55.68 | Down $ -0.05 | $55.68 | $55.68 | 300 |
| 11:36 AM | $55.73 | Up $0.02 | $55.73 | $55.73 | 800 |
| 11:36 AM | $55.73 | Up $0.00 | $55.73 | $55.73 | 0 |
| 11:36 AM | $55.73 | Up $0.00 | $55.73 | $55.73 | 0 |
| 11:36 AM | $55.73 | Up $0.00 | $55.73 | $55.73 | 0 |
| 11:35 AM | $55.71 | Up $0.02 | $55.71 | $55.71 | 100 |
| 11:32 AM | $55.69 | Up $0.04 | $55.69 | $55.69 | 200 |
| 11:32 AM | $55.69 | Up $0.00 | $55.69 | $55.69 | 0 |
| 11:32 AM | $55.69 | Up $0.00 | $55.69 | $55.69 | 0 |
| 11:31 AM | $55.65 | Down $ -0.02 | $55.69 | $55.65 | 700 |
| 11:30 AM | $55.67 | Down $ -0.05 | $55.68 | $55.67 | 5,100 |
| 11:29 AM | $55.72 | Up $0.04 | $55.72 | $55.71 | 900 |
| 11:28 AM | $55.68 | Up $0.03 | $55.68 | $55.68 | 300 |
| 11:27 AM | $55.65 | Down $ -0.14 | $55.65 | $55.65 | 100 |
| 11:26 AM | $55.79 | Down $ -0.04 | $55.83 | $55.79 | 1,800 |
| 11:24 AM | $55.83 | Down $ -0.02 | $55.84 | $55.83 | 4,300 |
| 11:24 AM | $55.83 | Up $0.00 | $55.84 | $55.83 | 0 |
| 11:23 AM | $55.85 | Up $0.01 | $55.85 | $55.85 | 100 |
| 11:22 AM | $55.84 | Up $0.08 | $55.84 | $55.79 | 4,700 |
| 11:21 AM | $55.76 | Down $ -0.02 | $55.78 | $55.74 | 1,000 |
| 11:20 AM | $55.78 | Down $ -0.17 | $55.90 | $55.78 | 3,400 |
| 11:19 AM | $55.95 | Up $0.03 | $55.95 | $55.94 | 5,800 |
| 11:18 AM | $55.92 | Up $0.08 | $55.92 | $55.92 | 5,600 |
| 11:17 AM | $55.84 | Up $0.02 | $55.84 | $55.84 | 1,000 |
| 11:16 AM | $55.82 | Down $ -0.06 | $55.84 | $55.82 | 1,100 |
| 11:15 AM | $55.88 | Down $ -0.06 | $55.90 | $55.88 | 5,000 |
| 11:14 AM | $55.94 | Up $0.09 | $55.95 | $55.89 | 800 |
| 11:13 AM | $55.85 | Up $0.06 | $55.85 | $55.80 | 8,600 |
| 11:12 AM | $55.79 | Up $0.03 | $55.79 | $55.76 | 3,100 |
| 11:11 AM | $55.76 | Up $0.01 | $55.78 | $55.76 | 2,300 |
| 11:10 AM | $55.75 | Down $ -0.01 | $55.75 | $55.75 | 100 |
| 11:08 AM | $55.76 | Up $0.06 | $55.79 | $55.73 | 500 |
| 11:08 AM | $55.76 | Up $0.00 | $55.79 | $55.73 | 0 |
| 11:06 AM | $55.70 | Up $0.14 | $55.70 | $55.59 | 3,300 |
| 11:06 AM | $55.70 | Up $0.00 | $55.70 | $55.59 | 0 |
| 11:05 AM | $55.56 | Up $0.05 | $55.56 | $55.48 | 75,400 |
| 11:04 AM | $55.51 | Up $0.07 | $55.51 | $55.46 | 800 |
| 11:03 AM | $55.44 | Down $ -0.04 | $55.44 | $55.44 | 900 |
| 11:02 AM | $55.48 | Up $0.16 | $55.52 | $55.48 | 400 |
| 11:00 AM | $55.32 | Up $0.18 | $55.32 | $55.27 | 4,200 |
| 11:00 AM | $55.32 | Up $0.00 | $55.32 | $55.27 | 0 |
| 10:59 AM | $55.14 | Down $ -0.06 | $55.21 | $55.14 | 5,700 |
| 10:58 AM | $55.20 | Up $0.00 | $55.20 | $55.20 | 1,500 |
| 10:57 AM | $55.20 | Down $ -0.10 | $55.29 | $55.20 | 700 |
| 10:56 AM | $55.30 | Down $ -0.05 | $55.30 | $55.30 | 200 |
| 10:55 AM | $55.35 | Down $ -0.15 | $55.39 | $55.35 | 900 |
| 10:54 AM | $55.50 | Up $0.06 | $55.50 | $55.46 | 500 |
| 10:53 AM | $55.44 | Up $0.06 | $55.44 | $55.39 | 2,300 |
| 10:52 AM | $55.38 | Up $0.05 | $55.38 | $55.38 | 100 |
| 10:50 AM | $55.33 | Up $0.00 | $55.33 | $55.30 | 800 |
| 10:50 AM | $55.33 | Up $0.00 | $55.33 | $55.30 | 0 |
| 10:49 AM | $55.33 | Down $ -0.02 | $55.37 | $55.33 | 400 |
| 10:48 AM | $55.35 | Down $ -0.07 | $55.37 | $55.34 | 1,700 |
| 10:47 AM | $55.42 | Up $0.02 | $55.45 | $55.42 | 4,100 |
| 10:46 AM | $55.40 | Down $ -0.01 | $55.40 | $55.40 | 100 |
| 10:45 AM | $55.41 | Down $ -0.07 | $55.45 | $55.40 | 1,000 |
| 10:44 AM | $55.48 | Down $ -0.02 | $55.48 | $55.46 | 500 |
| 10:43 AM | $55.50 | Down $ -0.10 | $55.60 | $55.50 | 3,500 |
| 10:42 AM | $55.60 | Down $ -0.02 | $55.65 | $55.60 | 1,400 |
| 10:39 AM | $55.62 | Down $ -0.13 | $55.64 | $55.62 | 2,100 |
| 10:39 AM | $55.62 | Up $0.00 | $55.64 | $55.62 | 0 |
| 10:39 AM | $55.62 | Up $0.00 | $55.64 | $55.62 | 0 |
| 10:38 AM | $55.75 | Up $0.00 | $55.75 | $55.75 | 200 |
| 10:37 AM | $55.75 | Down $ -0.05 | $55.75 | $55.70 | 300 |
| 10:36 AM | $55.80 | Down $ -0.05 | $55.80 | $55.80 | 400 |
| 10:35 AM | $55.85 | Down $ -0.05 | $55.87 | $55.85 | 200 |
| 10:34 AM | $55.90 | Up $0.00 | $55.93 | $55.90 | 5,000 |
| 10:33 AM | $55.90 | Up $0.10 | $55.90 | $55.83 | 500 |
| 10:32 AM | $55.80 | Down $ -0.03 | $55.82 | $55.80 | 1,300 |
| 10:31 AM | $55.83 | Up $0.00 | $55.83 | $55.83 | 2,800 |
| 10:30 AM | $55.83 | Up $0.03 | $55.86 | $55.83 | 900 |
| 10:29 AM | $55.80 | Down $ -0.06 | $55.86 | $55.80 | 7,700 |
| 10:28 AM | $55.86 | Up $0.07 | $55.87 | $55.86 | 22,800 |
| 10:27 AM | $55.79 | Up $0.05 | $55.79 | $55.79 | 300 |
| 10:26 AM | $55.74 | Up $0.03 | $55.75 | $55.70 | 1,500 |
| 10:25 AM | $55.71 | Down $ -0.07 | $55.79 | $55.71 | 5,700 |
| 10:24 AM | $55.78 | Down $ -0.03 | $55.84 | $55.78 | 6,200 |
| 10:23 AM | $55.81 | Up $0.01 | $55.81 | $55.81 | 100 |
| 10:22 AM | $55.80 | Down $ -0.01 | $55.80 | $55.80 | 600 |
| 10:21 AM | $55.81 | Up $0.00 | $55.81 | $55.70 | 300 |
| 10:20 AM | $55.81 | Up $0.05 | $55.81 | $55.76 | 1,000 |
| 10:19 AM | $55.76 | Down $ -0.02 | $55.76 | $55.76 | 300 |
| 10:18 AM | $55.78 | Up $0.13 | $55.78 | $55.73 | 7,600 |
| 10:17 AM | $55.65 | Down $ -0.04 | $55.73 | $55.65 | 1,400 |
| 10:16 AM | $55.69 | Down $ -0.01 | $55.69 | $55.68 | 2,100 |
| 10:15 AM | $55.70 | Down $ -0.01 | $55.70 | $55.64 | 4,400 |
| 10:14 AM | $55.71 | Up $0.06 | $55.71 | $55.68 | 2,100 |
| 10:13 AM | $55.65 | Up $0.11 | $55.65 | $55.61 | 500 |
| 10:12 AM | $55.54 | Up $0.02 | $55.54 | $55.51 | 1,500 |
| 10:11 AM | $55.52 | Up $0.03 | $55.52 | $55.48 | 8,100 |
| 10:10 AM | $55.49 | Down $ -0.02 | $55.49 | $55.49 | 2,700 |
| 10:09 AM | $55.51 | Down $ -0.02 | $55.55 | $55.47 | 7,100 |
| 10:08 AM | $55.53 | Down $ -0.01 | $55.53 | $55.49 | 1,100 |
| 10:07 AM | $55.54 | Down $ -0.01 | $55.54 | $55.53 | 700 |
| 10:06 AM | $55.55 | Up $0.04 | $55.56 | $55.51 | 6,000 |
| 10:05 AM | $55.51 | Down $ -0.06 | $55.59 | $55.50 | 4,500 |
| 10:04 AM | $55.57 | Up $0.02 | $55.57 | $55.53 | 14,200 |
| 10:03 AM | $55.55 | Down $ -0.07 | $55.67 | $55.55 | 4,100 |
| 10:02 AM | $55.62 | Up $0.10 | $55.67 | $55.50 | 5,000 |
| 10:01 AM | $55.52 | Up $0.01 | $55.60 | $55.52 | 6,900 |
| 10:00 AM | $55.51 | Up $0.06 | $55.51 | $55.43 | 1,800 |
| 09:59 AM | $55.45 | Up $0.05 | $55.45 | $55.44 | 600 |
| 09:58 AM | $55.40 | Up $0.20 | $55.40 | $55.29 | 300 |
| 09:57 AM | $55.20 | Down $ -0.05 | $55.23 | $55.20 | 400 |
| 09:56 AM | $55.25 | Down $ -0.12 | $55.25 | $55.25 | 700 |
| 09:55 AM | $55.37 | Up $0.02 | $55.37 | $55.31 | 5,600 |
| 09:54 AM | $55.35 | Up $0.09 | $55.35 | $55.30 | 5,800 |
| 09:53 AM | $55.26 | Up $0.07 | $55.26 | $55.20 | 800 |
| 09:52 AM | $55.19 | Up $0.14 | $55.19 | $55.19 | 100 |
| 09:50 AM | $55.05 | Down $ -0.11 | $55.13 | $55.05 | 700 |
| 09:50 AM | $55.05 | Up $0.00 | $55.13 | $55.05 | 0 |
| 09:49 AM | $55.16 | Up $0.18 | $55.16 | $55.04 | 600 |
| 09:48 AM | $54.98 | Down $ -0.11 | $54.98 | $54.98 | 300 |
| 09:47 AM | $55.09 | Up $0.10 | $55.09 | $55.09 | 1,200 |
| 09:46 AM | $54.99 | Down $ -0.02 | $54.99 | $54.99 | 100 |
| 09:45 AM | $55.01 | Up $0.02 | $55.05 | $55.00 | 2,200 |
| 09:44 AM | $54.99 | Down $ -0.18 | $55.00 | $54.99 | 1,700 |
| 09:43 AM | $55.17 | Down $ -0.03 | $55.17 | $55.15 | 300 |
| 09:42 AM | $55.20 | Up $0.05 | $55.20 | $55.20 | 200 |
| 09:41 AM | $55.15 | Down $ -0.15 | $55.26 | $55.15 | 5,500 |
| 09:40 AM | $55.30 | Up $0.05 | $55.30 | $55.20 | 32,300 |
| 09:39 AM | $55.25 | Up $0.25 | $55.25 | $55.25 | 1,000 |
| 09:37 AM | $55.00 | Up $0.01 | $55.00 | $54.91 | 1,800 |
| 09:37 AM | $55.00 | Up $0.00 | $55.00 | $54.91 | 0 |
| 09:36 AM | $54.99 | Up $0.02 | $55.00 | $54.99 | 200 |
| 09:35 AM | $54.97 | Up $0.12 | $55.01 | $54.86 | 14,600 |
| 09:34 AM | $54.85 | Up $0.00 | $54.90 | $54.83 | 11,500 |
| 09:33 AM | $54.85 | Down $ -0.14 | $54.92 | $54.85 | 44,400 |
| 09:32 AM | $54.99 | Up $0.15 | $54.99 | $54.90 | 1,900 |
| 09:31 AM | $54.84 | Up $0.09 | $54.90 | $54.82 | 5,800 |
| 09:30 AM | $54.75 | Up $1.55 | $54.75 | $54.47 | 41,600 |
| Previous close | $53.20 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31/03/2026 | $56.74 | $55.43 | $56.85 | $55.42 | 752,800 |
| 30/03/2026 | $53.20 | $54.01 | $54.01 | $52.58 | 161,500 |
| 27/03/2026 | $53.12 | $52.99 | $53.23 | $52.62 | 211,100 |
| 26/03/2026 | $51.19 | $52.43 | $52.55 | $51.17 | 205,500 |
| 25/03/2026 | $52.96 | $53.18 | $53.39 | $52.67 | 381,700 |
| 24/03/2026 | $51.25 | $50.94 | $51.49 | $50.82 | 351,300 |
| 23/03/2026 | $50.74 | $50.29 | $51.15 | $50.23 | 206,500 |
| 20/03/2026 | $49.06 | $49.49 | $49.88 | $48.42 | 428,300 |
| 19/03/2026 | $51.00 | $50.05 | $51.02 | $49.90 | 597,300 |
| 18/03/2026 | $54.17 | $54.51 | $54.90 | $53.86 | 416,000 |
| 17/03/2026 | $57.52 | $57.68 | $57.83 | $57.11 | 153,800 |
| 16/03/2026 | $57.75 | $56.98 | $57.79 | $56.50 | 446,000 |
| 13/03/2026 | $57.20 | $57.54 | $58.03 | $56.98 | 730,100 |
| 12/03/2026 | $60.03 | $60.22 | $60.57 | $59.95 | 195,100 |
| 11/03/2026 | $60.94 | $59.96 | $60.94 | $59.85 | 278,400 |
| 10/03/2026 | $62.16 | $62.90 | $62.96 | $61.90 | 293,400 |
| 09/03/2026 | $61.50 | $59.52 | $61.54 | $59.50 | 377,800 |
| 06/03/2026 | $60.88 | $61.04 | $61.30 | $60.55 | 173,000 |
| 05/03/2026 | $61.18 | $61.48 | $61.55 | $59.88 | 432,700 |
| 04/03/2026 | $63.36 | $64.00 | $64.20 | $62.75 | 149,500 |
| 03/03/2026 | $63.36 | $62.90 | $64.10 | $62.75 | 465,500 |
| 02/03/2026 | $69.00 | $67.51 | $69.06 | $66.91 | 360,000 |
| 27/02/2026 | $69.05 | $68.70 | $69.20 | $68.17 | 183,100 |
| 26/02/2026 | $68.06 | $66.80 | $68.14 | $66.71 | 121,100 |
| 25/02/2026 | $66.52 | $66.95 | $67.52 | $66.51 | 153,900 |
| 24/02/2026 | $66.51 | $65.83 | $66.88 | $65.60 | 136,800 |
| 23/02/2026 | $65.74 | $64.82 | $65.81 | $64.54 | 300,600 |
| 20/02/2026 | $63.49 | $61.90 | $63.62 | $61.90 | 357,200 |
| 19/02/2026 | $62.72 | $62.61 | $62.82 | $61.84 | 191,800 |
| 18/02/2026 | $61.97 | $62.22 | $62.47 | $61.46 | 280,200 |
Graphs are not available, please refer to the detailed table