Find a quote
iSHARES S&P/TSX GLOBAL GOLD INDEX ETF
31.12 Down -0.45 (-1.45 %)
Delayed : 2025/07/15 17:40:00
- Previous close $31.57
- Opening $31.59
- Today High $31.60
- Today Low $30.60
- Price Bid $31.04
- Price Ask $31.04
- 52 Weeks High $32.55
- 52 Weeks Low $20.67
- Size Bid 1
- Size Ask 99
- Volume 989,965
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $31.12 | Up $0.00 | $31.12 | $31.12 | 1,600 |
| 03:58 PM | $31.12 | Down $ -0.01 | $31.14 | $31.12 | 9,900 |
| 03:57 PM | $31.13 | Up $0.01 | $31.13 | $31.13 | 1,100 |
| 03:56 PM | $31.12 | Up $0.02 | $31.12 | $31.12 | 200 |
| 03:55 PM | $31.10 | Up $0.01 | $31.11 | $31.10 | 6,600 |
| 03:54 PM | $31.09 | Up $0.00 | $31.09 | $31.09 | 800 |
| 03:53 PM | $31.09 | Up $0.01 | $31.09 | $31.09 | 500 |
| 03:52 PM | $31.08 | Up $0.02 | $31.08 | $31.08 | 800 |
| 03:51 PM | $31.06 | Down $ -0.02 | $31.06 | $31.05 | 13,500 |
| 03:50 PM | $31.08 | Up $0.00 | $31.08 | $31.08 | 5,600 |
| 03:48 PM | $31.08 | Down $ -0.01 | $31.08 | $31.08 | 1,200 |
| 03:48 PM | $31.08 | Up $0.00 | $31.08 | $31.08 | 0 |
| 03:47 PM | $31.09 | Down $ -0.02 | $31.09 | $31.09 | 100 |
| 03:45 PM | $31.11 | Down $0.00 | $31.11 | $31.10 | 4,000 |
| 03:45 PM | $31.11 | Up $0.00 | $31.11 | $31.10 | 0 |
| 03:43 PM | $31.11 | Up $0.00 | $31.11 | $31.11 | 300 |
| 03:43 PM | $31.11 | Up $0.00 | $31.11 | $31.11 | 0 |
| 03:42 PM | $31.11 | Down $0.00 | $31.11 | $31.11 | 700 |
| 03:41 PM | $31.11 | Up $0.01 | $31.11 | $31.11 | 4,000 |
| 03:39 PM | $31.10 | Up $0.01 | $31.10 | $31.10 | 600 |
| 03:39 PM | $31.10 | Up $0.00 | $31.10 | $31.10 | 0 |
| 03:38 PM | $31.10 | Up $0.02 | $31.10 | $31.10 | 500 |
| 03:36 PM | $31.08 | Up $0.00 | $31.08 | $31.08 | 300 |
| 03:36 PM | $31.08 | Up $0.00 | $31.08 | $31.08 | 0 |
| 03:35 PM | $31.08 | Down $ -0.01 | $31.08 | $31.08 | 900 |
| 03:34 PM | $31.09 | Down $0.00 | $31.10 | $31.09 | 5,600 |
| 03:33 PM | $31.10 | Up $0.04 | $31.10 | $31.07 | 2,100 |
| 03:32 PM | $31.05 | Down $ -0.02 | $31.05 | $31.05 | 400 |
| 03:31 PM | $31.07 | Up $0.02 | $31.07 | $31.07 | 1,200 |
| 03:28 PM | $31.05 | Down $0.00 | $31.05 | $31.05 | 500 |
| 03:28 PM | $31.05 | Up $0.00 | $31.05 | $31.05 | 0 |
| 03:28 PM | $31.05 | Up $0.00 | $31.05 | $31.05 | 0 |
| 03:27 PM | $31.06 | Up $0.00 | $31.06 | $31.06 | 100 |
| 03:26 PM | $31.05 | Up $0.01 | $31.05 | $31.05 | 400 |
| 03:25 PM | $31.04 | Down $ -0.02 | $31.05 | $31.04 | 2,600 |
| 03:24 PM | $31.06 | Down $ -0.02 | $31.06 | $31.06 | 700 |
| 03:22 PM | $31.08 | Up $0.00 | $31.09 | $31.08 | 400 |
| 03:22 PM | $31.08 | Up $0.00 | $31.09 | $31.08 | 0 |
| 03:21 PM | $31.08 | Up $0.00 | $31.08 | $31.08 | 700 |
| 03:19 PM | $31.08 | Up $0.00 | $31.08 | $31.08 | 500 |
| 03:19 PM | $31.08 | Up $0.00 | $31.08 | $31.08 | 0 |
| 03:18 PM | $31.08 | Up $0.02 | $31.08 | $31.07 | 600 |
| 03:17 PM | $31.06 | Down $ -0.01 | $31.06 | $31.06 | 300 |
| 03:16 PM | $31.07 | Down $ -0.02 | $31.07 | $31.07 | 2,800 |
| 03:15 PM | $31.09 | Up $0.01 | $31.09 | $31.08 | 800 |
| 03:12 PM | $31.08 | Up $0.01 | $31.08 | $31.07 | 2,100 |
| 03:12 PM | $31.08 | Up $0.00 | $31.08 | $31.07 | 0 |
| 03:12 PM | $31.08 | Up $0.00 | $31.08 | $31.07 | 0 |
| 03:10 PM | $31.07 | Up $0.00 | $31.07 | $31.07 | 600 |
| 03:10 PM | $31.07 | Up $0.00 | $31.07 | $31.07 | 0 |
| 03:09 PM | $31.07 | Up $0.01 | $31.07 | $31.07 | 200 |
| 03:08 PM | $31.06 | Down $ -0.02 | $31.06 | $31.06 | 500 |
| 03:06 PM | $31.08 | Up $0.02 | $31.08 | $31.06 | 1,000 |
| 03:06 PM | $31.08 | Up $0.00 | $31.08 | $31.06 | 0 |
| 03:05 PM | $31.05 | Down $ -0.01 | $31.05 | $31.05 | 100 |
| 03:04 PM | $31.06 | Down $ -0.01 | $31.06 | $31.06 | 100 |
| 03:02 PM | $31.07 | Down $ -0.02 | $31.07 | $31.07 | 300 |
| 03:02 PM | $31.07 | Up $0.00 | $31.07 | $31.07 | 0 |
| 03:00 PM | $31.09 | Up $0.02 | $31.09 | $31.07 | 1,100 |
| 03:00 PM | $31.09 | Up $0.00 | $31.09 | $31.07 | 0 |
| 02:59 PM | $31.07 | Up $0.00 | $31.07 | $31.07 | 200 |
| 02:57 PM | $31.07 | Down $ -0.01 | $31.07 | $31.06 | 1,100 |
| 02:57 PM | $31.07 | Up $0.00 | $31.07 | $31.06 | 0 |
| 02:56 PM | $31.08 | Down $ -0.02 | $31.10 | $31.08 | 900 |
| 02:55 PM | $31.10 | Down $ -0.01 | $31.10 | $31.10 | 100 |
| 02:54 PM | $31.12 | Up $0.01 | $31.12 | $31.12 | 400 |
| 02:53 PM | $31.10 | Down $ -0.02 | $31.13 | $31.10 | 200 |
| 02:52 PM | $31.12 | Down $ -0.02 | $31.12 | $31.12 | 100 |
| 02:51 PM | $31.14 | Up $0.01 | $31.14 | $31.14 | 100 |
| 02:50 PM | $31.13 | Up $0.00 | $31.13 | $31.12 | 600 |
| 02:49 PM | $31.13 | Up $0.00 | $31.13 | $31.13 | 200 |
| 02:48 PM | $31.13 | Down $ -0.01 | $31.13 | $31.13 | 16,500 |
| 02:47 PM | $31.14 | Up $0.01 | $31.14 | $31.14 | 100 |
| 02:46 PM | $31.13 | Up $0.02 | $31.13 | $31.11 | 3,800 |
| 02:45 PM | $31.11 | Down $ -0.01 | $31.12 | $31.11 | 200 |
| 02:44 PM | $31.12 | Up $0.01 | $31.12 | $31.12 | 200 |
| 02:43 PM | $31.11 | Up $0.01 | $31.11 | $31.11 | 300 |
| 02:41 PM | $31.10 | Down $ -0.01 | $31.10 | $31.10 | 400 |
| 02:41 PM | $31.10 | Up $0.00 | $31.10 | $31.10 | 0 |
| 02:40 PM | $31.12 | Down $ -0.01 | $31.12 | $31.11 | 300 |
| 02:39 PM | $31.12 | Down $ -0.01 | $31.12 | $31.12 | 4,500 |
| 02:37 PM | $31.13 | Up $0.00 | $31.14 | $31.13 | 600 |
| 02:37 PM | $31.13 | Up $0.00 | $31.14 | $31.13 | 0 |
| 02:35 PM | $31.13 | Up $0.00 | $31.13 | $31.13 | 3,000 |
| 02:35 PM | $31.13 | Up $0.00 | $31.13 | $31.13 | 0 |
| 02:34 PM | $31.13 | Down $0.00 | $31.13 | $31.13 | 100 |
| 02:33 PM | $31.13 | Up $0.01 | $31.13 | $31.13 | 200 |
| 02:32 PM | $31.12 | Up $0.02 | $31.12 | $31.12 | 200 |
| 02:31 PM | $31.10 | Up $0.00 | $31.10 | $31.10 | 200 |
| 02:30 PM | $31.10 | Up $0.00 | $31.10 | $31.10 | 100 |
| 02:29 PM | $31.10 | Up $0.01 | $31.10 | $31.08 | 1,000 |
| 02:28 PM | $31.10 | Up $0.00 | $31.10 | $31.10 | 100 |
| 02:26 PM | $31.09 | Down $ -0.01 | $31.09 | $31.09 | 200 |
| 02:26 PM | $31.09 | Up $0.00 | $31.09 | $31.09 | 0 |
| 02:25 PM | $31.10 | Up $0.02 | $31.10 | $31.09 | 600 |
| 02:24 PM | $31.09 | Down $0.00 | $31.09 | $31.09 | 100 |
| 02:23 PM | $31.09 | Up $0.02 | $31.09 | $31.09 | 400 |
| 02:21 PM | $31.07 | Up $0.00 | $31.07 | $31.06 | 1,700 |
| 02:21 PM | $31.07 | Up $0.00 | $31.07 | $31.06 | 0 |
| 02:19 PM | $31.07 | Up $0.01 | $31.08 | $31.07 | 3,700 |
| 02:19 PM | $31.07 | Up $0.00 | $31.08 | $31.07 | 0 |
| 02:18 PM | $31.06 | Up $0.01 | $31.06 | $31.05 | 500 |
| 02:16 PM | $31.05 | Up $0.01 | $31.05 | $31.05 | 400 |
| 02:16 PM | $31.05 | Up $0.00 | $31.05 | $31.05 | 0 |
| 02:14 PM | $31.04 | Up $0.00 | $31.04 | $31.04 | 400 |
| 02:14 PM | $31.04 | Up $0.00 | $31.04 | $31.04 | 0 |
| 02:12 PM | $31.04 | Up $0.00 | $31.05 | $31.04 | 2,300 |
| 02:12 PM | $31.04 | Up $0.00 | $31.05 | $31.04 | 0 |
| 02:09 PM | $31.04 | Up $0.01 | $31.04 | $31.04 | 300 |
| 02:09 PM | $31.04 | Up $0.00 | $31.04 | $31.04 | 0 |
| 02:09 PM | $31.04 | Up $0.00 | $31.04 | $31.04 | 0 |
| 02:08 PM | $31.03 | Up $0.01 | $31.03 | $31.03 | 1,600 |
| 02:07 PM | $31.02 | Up $0.00 | $31.02 | $31.02 | 600 |
| 02:06 PM | $31.02 | Down $ -0.02 | $31.03 | $31.02 | 400 |
| 02:05 PM | $31.03 | Up $0.00 | $31.03 | $31.03 | 200 |
| 02:04 PM | $31.03 | Up $0.00 | $31.03 | $31.03 | 200 |
| 02:03 PM | $31.03 | Down $ -0.02 | $31.05 | $31.03 | 300 |
| 02:00 PM | $31.05 | Up $0.02 | $31.05 | $31.05 | 100 |
| 02:00 PM | $31.05 | Up $0.00 | $31.05 | $31.05 | 0 |
| 02:00 PM | $31.05 | Up $0.00 | $31.05 | $31.05 | 0 |
| 01:59 PM | $31.03 | Up $0.01 | $31.03 | $31.03 | 400 |
| 01:58 PM | $31.02 | Up $0.00 | $31.02 | $31.02 | 400 |
| 01:57 PM | $31.02 | Up $0.00 | $31.02 | $31.02 | 100 |
| 01:56 PM | $31.01 | Up $0.01 | $31.01 | $31.00 | 5,200 |
| 01:55 PM | $31.00 | Up $0.00 | $31.02 | $31.00 | 6,100 |
| 01:54 PM | $31.00 | Up $0.03 | $31.00 | $30.99 | 600 |
| 01:53 PM | $30.97 | Down $ -0.01 | $30.97 | $30.97 | 500 |
| 01:52 PM | $30.98 | Up $0.01 | $30.98 | $30.98 | 2,800 |
| 01:51 PM | $30.97 | Down $ -0.02 | $30.97 | $30.97 | 700 |
| 01:50 PM | $30.99 | Down $0.00 | $30.99 | $30.99 | 100 |
| 01:49 PM | $30.99 | Up $0.00 | $30.99 | $30.99 | 400 |
| 01:47 PM | $30.99 | Up $0.00 | $30.99 | $30.99 | 3,900 |
| 01:47 PM | $30.99 | Up $0.00 | $30.99 | $30.99 | 0 |
| 01:46 PM | $30.99 | Up $0.00 | $31.00 | $30.99 | 900 |
| 01:45 PM | $30.99 | Up $0.02 | $30.99 | $30.97 | 600 |
| 01:44 PM | $30.97 | Down $0.00 | $30.97 | $30.97 | 100 |
| 01:41 PM | $30.97 | Up $0.01 | $30.97 | $30.97 | 500 |
| 01:41 PM | $30.97 | Up $0.00 | $30.97 | $30.97 | 0 |
| 01:41 PM | $30.97 | Up $0.00 | $30.97 | $30.97 | 0 |
| 01:40 PM | $30.96 | Down $ -0.01 | $30.97 | $30.96 | 200 |
| 01:39 PM | $30.97 | Up $0.01 | $30.97 | $30.97 | 200 |
| 01:38 PM | $30.96 | Down $ -0.02 | $30.97 | $30.96 | 21,000 |
| 01:37 PM | $30.98 | Down $ -0.04 | $31.01 | $30.98 | 11,700 |
| 01:34 PM | $31.02 | Down $ -0.03 | $31.03 | $31.02 | 4,800 |
| 01:34 PM | $31.02 | Up $0.00 | $31.03 | $31.02 | 0 |
| 01:34 PM | $31.02 | Up $0.00 | $31.03 | $31.02 | 0 |
| 01:33 PM | $31.05 | Down $ -0.02 | $31.05 | $31.05 | 4,200 |
| 01:32 PM | $31.07 | Up $0.02 | $31.07 | $31.06 | 29,700 |
| 01:31 PM | $31.06 | Down $0.00 | $31.06 | $31.06 | 100 |
| 01:30 PM | $31.06 | Up $0.01 | $31.06 | $31.04 | 2,400 |
| 01:29 PM | $31.05 | Up $0.00 | $31.05 | $31.05 | 14,800 |
| 01:28 PM | $31.05 | Down $ -0.01 | $31.06 | $31.05 | 1,900 |
| 01:25 PM | $31.06 | Up $0.00 | $31.06 | $31.06 | 33,300 |
| 01:25 PM | $31.06 | Up $0.00 | $31.06 | $31.06 | 0 |
| 01:25 PM | $31.06 | Up $0.00 | $31.06 | $31.06 | 0 |
| 01:24 PM | $31.06 | Up $0.04 | $31.06 | $31.06 | 3,800 |
| 01:23 PM | $31.02 | Up $0.00 | $31.02 | $31.01 | 600 |
| 01:22 PM | $31.02 | Up $0.00 | $31.02 | $31.02 | 100 |
| 01:21 PM | $31.01 | Up $0.00 | $31.01 | $31.01 | 300 |
| 01:19 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 4,300 |
| 01:19 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 01:17 PM | $31.01 | Up $0.01 | $31.01 | $31.00 | 300 |
| 01:17 PM | $31.01 | Up $0.00 | $31.01 | $31.00 | 0 |
| 01:16 PM | $31.00 | Up $0.00 | $31.00 | $30.98 | 300 |
| 01:15 PM | $31.00 | Up $0.00 | $31.00 | $31.00 | 4,100 |
| 01:13 PM | $31.00 | Up $0.03 | $31.00 | $31.00 | 100 |
| 01:13 PM | $31.00 | Up $0.00 | $31.00 | $31.00 | 0 |
| 01:12 PM | $30.97 | Up $0.01 | $30.97 | $30.97 | 200 |
| 01:11 PM | $30.96 | Up $0.00 | $30.96 | $30.96 | 200 |
| 01:10 PM | $30.96 | Up $0.02 | $30.96 | $30.96 | 200 |
| 01:08 PM | $30.94 | Up $0.03 | $30.94 | $30.92 | 2,800 |
| 01:08 PM | $30.94 | Up $0.00 | $30.94 | $30.92 | 0 |
| 01:07 PM | $30.91 | Up $0.00 | $30.91 | $30.91 | 400 |
| 01:04 PM | $30.91 | Up $0.04 | $30.91 | $30.88 | 500 |
| 01:04 PM | $30.91 | Up $0.00 | $30.91 | $30.88 | 0 |
| 01:04 PM | $30.91 | Up $0.00 | $30.91 | $30.88 | 0 |
| 01:03 PM | $30.87 | Down $ -0.01 | $30.87 | $30.87 | 200 |
| 01:01 PM | $30.88 | Up $0.04 | $30.88 | $30.88 | 100 |
| 01:01 PM | $30.88 | Up $0.00 | $30.88 | $30.88 | 0 |
| 12:59 PM | $30.84 | Down $ -0.02 | $30.84 | $30.84 | 200 |
| 12:59 PM | $30.84 | Up $0.00 | $30.84 | $30.84 | 0 |
| 12:58 PM | $30.86 | Down $ -0.04 | $30.86 | $30.86 | 700 |
| 12:56 PM | $30.90 | Up $0.02 | $30.90 | $30.90 | 2,800 |
| 12:56 PM | $30.90 | Up $0.00 | $30.90 | $30.90 | 0 |
| 12:54 PM | $30.88 | Up $0.01 | $30.88 | $30.88 | 500 |
| 12:54 PM | $30.88 | Up $0.00 | $30.88 | $30.88 | 0 |
| 12:53 PM | $30.87 | Up $0.01 | $30.87 | $30.87 | 500 |
| 12:52 PM | $30.86 | Down $ -0.02 | $30.87 | $30.86 | 300 |
| 12:50 PM | $30.88 | Up $0.04 | $30.88 | $30.87 | 200 |
| 12:50 PM | $30.88 | Up $0.00 | $30.88 | $30.87 | 0 |
| 12:47 PM | $30.84 | Up $0.01 | $30.84 | $30.84 | 100 |
| 12:47 PM | $30.84 | Up $0.00 | $30.84 | $30.84 | 0 |
| 12:47 PM | $30.84 | Up $0.00 | $30.84 | $30.84 | 0 |
| 12:46 PM | $30.83 | Up $0.04 | $30.83 | $30.83 | 7,000 |
| 12:44 PM | $30.79 | Up $0.01 | $30.79 | $30.79 | 200 |
| 12:44 PM | $30.79 | Up $0.00 | $30.79 | $30.79 | 0 |
| 12:42 PM | $30.78 | Up $0.03 | $30.78 | $30.78 | 100 |
| 12:42 PM | $30.78 | Up $0.00 | $30.78 | $30.78 | 0 |
| 12:38 PM | $30.76 | Down $ -0.01 | $30.76 | $30.76 | 100 |
| 12:38 PM | $30.76 | Up $0.00 | $30.76 | $30.76 | 0 |
| 12:38 PM | $30.76 | Up $0.00 | $30.76 | $30.76 | 0 |
| 12:38 PM | $30.76 | Up $0.00 | $30.76 | $30.76 | 0 |
| 12:37 PM | $30.76 | Up $0.03 | $30.76 | $30.76 | 100 |
| 12:35 PM | $30.73 | Up $0.00 | $30.73 | $30.72 | 2,800 |
| 12:35 PM | $30.73 | Up $0.00 | $30.73 | $30.72 | 0 |
| 12:34 PM | $30.73 | Down $ -0.01 | $30.73 | $30.73 | 2,700 |
| 12:33 PM | $30.74 | Down $ -0.09 | $30.75 | $30.74 | 2,800 |
| 12:28 PM | $30.83 | Up $0.02 | $30.83 | $30.83 | 700 |
| 12:28 PM | $30.83 | Up $0.00 | $30.83 | $30.83 | 0 |
| 12:28 PM | $30.83 | Up $0.00 | $30.83 | $30.83 | 0 |
| 12:28 PM | $30.83 | Up $0.00 | $30.83 | $30.83 | 0 |
| 12:28 PM | $30.83 | Up $0.00 | $30.83 | $30.83 | 0 |
| 12:27 PM | $30.81 | Down $ -0.02 | $30.81 | $30.81 | 200 |
| 12:26 PM | $30.83 | Up $0.04 | $30.83 | $30.82 | 300 |
| 12:25 PM | $30.79 | Up $0.02 | $30.79 | $30.79 | 5,100 |
| 12:23 PM | $30.77 | Up $0.03 | $30.77 | $30.75 | 2,400 |
| 12:23 PM | $30.77 | Up $0.00 | $30.77 | $30.75 | 0 |
| 12:22 PM | $30.74 | Up $0.01 | $30.74 | $30.74 | 3,900 |
| 12:21 PM | $30.73 | Up $0.02 | $30.73 | $30.73 | 500 |
| 12:20 PM | $30.71 | Up $0.05 | $30.71 | $30.66 | 4,900 |
| 12:16 PM | $30.66 | Up $0.01 | $30.66 | $30.64 | 500 |
| 12:16 PM | $30.66 | Up $0.00 | $30.66 | $30.64 | 0 |
| 12:16 PM | $30.66 | Up $0.00 | $30.66 | $30.64 | 0 |
| 12:16 PM | $30.66 | Up $0.00 | $30.66 | $30.64 | 0 |
| 12:15 PM | $30.65 | Up $0.01 | $30.65 | $30.65 | 200 |
| 12:13 PM | $30.64 | Down $ -0.02 | $30.66 | $30.64 | 3,800 |
| 12:13 PM | $30.64 | Up $0.00 | $30.66 | $30.64 | 0 |
| 12:12 PM | $30.66 | Up $0.03 | $30.66 | $30.66 | 100 |
| 12:10 PM | $30.63 | Down $ -0.04 | $30.63 | $30.63 | 200 |
| 12:10 PM | $30.63 | Up $0.00 | $30.63 | $30.63 | 0 |
| 12:04 PM | $30.67 | Down $ -0.02 | $30.68 | $30.67 | 3,500 |
| 12:04 PM | $30.67 | Up $0.00 | $30.68 | $30.67 | 0 |
| 12:04 PM | $30.67 | Up $0.00 | $30.68 | $30.67 | 0 |
| 12:04 PM | $30.67 | Up $0.00 | $30.68 | $30.67 | 0 |
| 12:04 PM | $30.67 | Up $0.00 | $30.68 | $30.67 | 0 |
| 12:04 PM | $30.67 | Up $0.00 | $30.68 | $30.67 | 0 |
| 12:03 PM | $30.69 | Up $0.03 | $30.69 | $30.69 | 300 |
| 12:02 PM | $30.66 | Down $ -0.01 | $30.67 | $30.66 | 600 |
| 12:00 PM | $30.67 | Down $ -0.05 | $30.70 | $30.67 | 6,000 |
| 12:00 PM | $30.67 | Up $0.00 | $30.70 | $30.67 | 0 |
| 11:59 AM | $30.72 | Down $ -0.01 | $30.72 | $30.72 | 100 |
| 11:57 AM | $30.73 | Down $ -0.03 | $30.73 | $30.73 | 3,400 |
| 11:57 AM | $30.73 | Up $0.00 | $30.73 | $30.73 | 0 |
| 11:56 AM | $30.76 | Up $0.01 | $30.76 | $30.75 | 2,200 |
| 11:54 AM | $30.75 | Up $0.02 | $30.75 | $30.75 | 100 |
| 11:54 AM | $30.75 | Up $0.00 | $30.75 | $30.75 | 0 |
| 11:53 AM | $30.73 | Up $0.04 | $30.73 | $30.70 | 300 |
| 11:52 AM | $30.69 | Down $ -0.01 | $30.69 | $30.68 | 1,900 |
| 11:51 AM | $30.70 | Down $ -0.01 | $30.71 | $30.70 | 5,800 |
| 11:50 AM | $30.71 | Down $ -0.02 | $30.72 | $30.70 | 5,200 |
| 11:49 AM | $30.73 | Down $ -0.02 | $30.74 | $30.73 | 900 |
| 11:46 AM | $30.75 | Up $0.03 | $30.75 | $30.74 | 1,900 |
| 11:46 AM | $30.75 | Up $0.00 | $30.75 | $30.74 | 0 |
| 11:46 AM | $30.75 | Up $0.00 | $30.75 | $30.74 | 0 |
| 11:45 AM | $30.72 | Down $ -0.03 | $30.72 | $30.72 | 3,800 |
| 11:44 AM | $30.75 | Down $ -0.03 | $30.75 | $30.75 | 200 |
| 11:43 AM | $30.78 | Up $0.02 | $30.78 | $30.77 | 5,700 |
| 11:39 AM | $30.76 | Up $0.08 | $30.76 | $30.76 | 7,100 |
| 11:39 AM | $30.76 | Up $0.00 | $30.76 | $30.76 | 0 |
| 11:39 AM | $30.76 | Up $0.00 | $30.76 | $30.76 | 0 |
| 11:39 AM | $30.76 | Up $0.00 | $30.76 | $30.76 | 0 |
| 11:38 AM | $30.68 | Up $0.02 | $30.68 | $30.65 | 200 |
| 11:37 AM | $30.66 | Up $0.00 | $30.66 | $30.60 | 30,900 |
| 11:35 AM | $30.66 | Down $ -0.04 | $30.66 | $30.65 | 4,800 |
| 11:35 AM | $30.66 | Up $0.00 | $30.66 | $30.65 | 0 |
| 11:34 AM | $30.70 | Up $0.00 | $30.70 | $30.68 | 55,400 |
| 11:33 AM | $30.70 | Up $0.01 | $30.70 | $30.68 | 4,300 |
| 11:32 AM | $30.69 | Up $0.01 | $30.71 | $30.66 | 7,200 |
| 11:31 AM | $30.68 | Down $ -0.07 | $30.73 | $30.68 | 4,100 |
| 11:30 AM | $30.75 | Down $ -0.03 | $30.78 | $30.75 | 9,500 |
| 11:29 AM | $30.78 | Down $ -0.02 | $30.78 | $30.74 | 11,700 |
| 11:28 AM | $30.80 | Down $ -0.08 | $30.84 | $30.80 | 30,300 |
| 11:27 AM | $30.88 | Up $0.00 | $30.88 | $30.88 | 200 |
| 11:25 AM | $30.88 | Down $ -0.07 | $30.89 | $30.88 | 2,300 |
| 11:25 AM | $30.88 | Up $0.00 | $30.89 | $30.88 | 0 |
| 11:23 AM | $30.95 | Up $0.01 | $30.95 | $30.95 | 43,000 |
| 11:23 AM | $30.95 | Up $0.00 | $30.95 | $30.95 | 0 |
| 11:22 AM | $30.94 | Up $0.04 | $30.94 | $30.91 | 43,400 |
| 11:21 AM | $30.90 | Down $ -0.07 | $30.96 | $30.90 | 8,000 |
| 11:20 AM | $30.97 | Down $ -0.03 | $30.99 | $30.97 | 1,300 |
| 11:19 AM | $31.00 | Down $ -0.06 | $31.00 | $31.00 | 3,000 |
| 11:18 AM | $31.06 | Up $0.00 | $31.06 | $31.06 | 100 |
| 11:17 AM | $31.06 | Down $ -0.01 | $31.06 | $31.06 | 100 |
| 11:16 AM | $31.07 | Down $ -0.02 | $31.07 | $31.07 | 1,000 |
| 11:15 AM | $31.09 | Up $0.01 | $31.11 | $31.09 | 700 |
| 11:14 AM | $31.08 | Up $0.00 | $31.08 | $31.08 | 100 |
| 11:13 AM | $31.08 | Down $ -0.03 | $31.08 | $31.08 | 200 |
| 11:12 AM | $31.11 | Down $ -0.02 | $31.11 | $31.11 | 300 |
| 11:11 AM | $31.13 | Down $ -0.06 | $31.13 | $31.13 | 400 |
| 11:08 AM | $31.19 | Down $ -0.01 | $31.19 | $31.19 | 100 |
| 11:08 AM | $31.19 | Up $0.00 | $31.19 | $31.19 | 0 |
| 11:08 AM | $31.19 | Up $0.00 | $31.19 | $31.19 | 0 |
| 11:07 AM | $31.20 | Down $ -0.02 | $31.20 | $31.19 | 3,400 |
| 11:06 AM | $31.22 | Up $0.00 | $31.22 | $31.22 | 100 |
| 11:04 AM | $31.22 | Down $ -0.02 | $31.22 | $31.22 | 2,400 |
| 11:04 AM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 11:03 AM | $31.24 | Up $0.02 | $31.24 | $31.24 | 100 |
| 11:02 AM | $31.22 | Up $0.07 | $31.22 | $31.20 | 2,400 |
| 11:01 AM | $31.15 | Up $0.01 | $31.15 | $31.15 | 600 |
| 11:00 AM | $31.14 | Down $ -0.04 | $31.14 | $31.14 | 100 |
| 10:58 AM | $31.18 | Up $0.03 | $31.18 | $31.18 | 100 |
| 10:58 AM | $31.18 | Up $0.00 | $31.18 | $31.18 | 0 |
| 10:57 AM | $31.15 | Up $0.04 | $31.15 | $31.15 | 100 |
| 10:54 AM | $31.11 | Up $0.01 | $31.11 | $31.11 | 200 |
| 10:54 AM | $31.11 | Up $0.00 | $31.11 | $31.11 | 0 |
| 10:54 AM | $31.11 | Up $0.00 | $31.11 | $31.11 | 0 |
| 10:53 AM | $31.10 | Up $0.01 | $31.10 | $31.10 | 1,900 |
| 10:52 AM | $31.09 | Up $0.01 | $31.09 | $31.08 | 28,200 |
| 10:49 AM | $31.08 | Down $ -0.01 | $31.08 | $31.08 | 900 |
| 10:49 AM | $31.08 | Up $0.00 | $31.08 | $31.08 | 0 |
| 10:49 AM | $31.08 | Up $0.00 | $31.08 | $31.08 | 0 |
| 10:47 AM | $31.09 | Up $0.00 | $31.09 | $31.09 | 100 |
| 10:47 AM | $31.09 | Up $0.00 | $31.09 | $31.09 | 0 |
| 10:46 AM | $31.09 | Down $ -0.02 | $31.13 | $31.09 | 22,600 |
| 10:45 AM | $31.11 | Up $0.01 | $31.11 | $31.10 | 13,200 |
| 10:44 AM | $31.10 | Down $ -0.01 | $31.12 | $31.10 | 1,000 |
| 10:43 AM | $31.11 | Down $ -0.03 | $31.11 | $31.11 | 2,300 |
| 10:41 AM | $31.14 | Down $ -0.07 | $31.17 | $31.14 | 800 |
| 10:41 AM | $31.14 | Up $0.00 | $31.17 | $31.14 | 0 |
| 10:40 AM | $31.21 | Down $ -0.02 | $31.21 | $31.21 | 800 |
| 10:39 AM | $31.23 | Down $ -0.02 | $31.23 | $31.23 | 100 |
| 10:38 AM | $31.25 | Down $ -0.01 | $31.26 | $31.25 | 2,600 |
| 10:36 AM | $31.26 | Up $0.04 | $31.26 | $31.24 | 3,900 |
| 10:36 AM | $31.26 | Up $0.00 | $31.26 | $31.24 | 0 |
| 10:35 AM | $31.22 | Down $ -0.01 | $31.25 | $31.22 | 3,800 |
| 10:34 AM | $31.23 | Up $0.00 | $31.24 | $31.23 | 3,600 |
| 10:33 AM | $31.23 | Up $0.00 | $31.23 | $31.23 | 2,600 |
| 10:32 AM | $31.23 | Up $0.06 | $31.23 | $31.20 | 7,400 |
| 10:30 AM | $31.17 | Up $0.06 | $31.17 | $31.14 | 3,000 |
| 10:30 AM | $31.17 | Up $0.00 | $31.17 | $31.14 | 0 |
| 10:29 AM | $31.11 | Up $0.00 | $31.11 | $31.11 | 3,000 |
| 10:25 AM | $31.11 | Up $0.02 | $31.11 | $31.11 | 900 |
| 10:25 AM | $31.11 | Up $0.00 | $31.11 | $31.11 | 0 |
| 10:25 AM | $31.11 | Up $0.00 | $31.11 | $31.11 | 0 |
| 10:25 AM | $31.11 | Up $0.00 | $31.11 | $31.11 | 0 |
| 10:24 AM | $31.09 | Up $0.00 | $31.09 | $31.09 | 1,800 |
| 10:21 AM | $31.09 | Up $0.09 | $31.09 | $31.01 | 4,100 |
| 10:21 AM | $31.09 | Up $0.00 | $31.09 | $31.01 | 0 |
| 10:21 AM | $31.09 | Up $0.00 | $31.09 | $31.01 | 0 |
| 10:19 AM | $31.00 | Down $0.00 | $31.00 | $31.00 | 100 |
| 10:19 AM | $31.00 | Up $0.00 | $31.00 | $31.00 | 0 |
| 10:18 AM | $31.00 | Up $0.02 | $31.00 | $31.00 | 3,100 |
| 10:17 AM | $30.98 | Down $ -0.04 | $31.01 | $30.98 | 10,200 |
| 10:16 AM | $31.02 | Down $ -0.03 | $31.03 | $31.01 | 1,800 |
| 10:15 AM | $31.05 | Down $ -0.07 | $31.08 | $31.05 | 8,800 |
| 10:13 AM | $31.12 | Down $ -0.02 | $31.12 | $31.12 | 100 |
| 10:13 AM | $31.12 | Up $0.00 | $31.12 | $31.12 | 0 |
| 10:11 AM | $31.15 | Down $ -0.03 | $31.15 | $31.15 | 100 |
| 10:11 AM | $31.15 | Up $0.00 | $31.15 | $31.15 | 0 |
| 10:09 AM | $31.17 | Up $0.00 | $31.18 | $31.17 | 5,200 |
| 10:09 AM | $31.17 | Up $0.00 | $31.18 | $31.17 | 0 |
| 10:07 AM | $31.17 | Up $0.06 | $31.17 | $31.12 | 12,400 |
| 10:07 AM | $31.17 | Up $0.00 | $31.17 | $31.12 | 0 |
| 10:06 AM | $31.11 | Up $0.03 | $31.11 | $31.11 | 2,600 |
| 10:05 AM | $31.08 | Down $ -0.08 | $31.12 | $31.08 | 11,400 |
| 10:04 AM | $31.16 | Up $0.01 | $31.16 | $31.16 | 2,100 |
| 10:03 AM | $31.15 | Down $ -0.02 | $31.16 | $31.15 | 5,900 |
| 10:02 AM | $31.17 | Down $ -0.02 | $31.20 | $31.17 | 1,500 |
| 10:01 AM | $31.19 | Down $ -0.02 | $31.21 | $31.19 | 8,000 |
| 10:00 AM | $31.21 | Up $0.00 | $31.22 | $31.20 | 2,400 |
| 09:59 AM | $31.21 | Up $0.07 | $31.21 | $31.19 | 3,200 |
| 09:57 AM | $31.14 | Up $0.05 | $31.14 | $31.10 | 33,400 |
| 09:57 AM | $31.14 | Up $0.00 | $31.14 | $31.10 | 0 |
| 09:56 AM | $31.09 | Down $ -0.01 | $31.12 | $31.09 | 4,200 |
| 09:55 AM | $31.10 | Down $ -0.03 | $31.15 | $31.10 | 6,100 |
| 09:53 AM | $31.13 | Down $ -0.02 | $31.14 | $31.11 | 7,400 |
| 09:53 AM | $31.13 | Up $0.00 | $31.14 | $31.11 | 0 |
| 09:52 AM | $31.15 | Down $ -0.05 | $31.17 | $31.15 | 6,400 |
| 09:51 AM | $31.20 | Down $ -0.04 | $31.22 | $31.20 | 4,300 |
| 09:50 AM | $31.24 | Up $0.04 | $31.24 | $31.20 | 7,100 |
| 09:49 AM | $31.20 | Down $ -0.05 | $31.22 | $31.20 | 700 |
| 09:48 AM | $31.25 | Down $ -0.04 | $31.25 | $31.25 | 1,300 |
| 09:47 AM | $31.29 | Up $0.08 | $31.29 | $31.19 | 5,200 |
| 09:46 AM | $31.21 | Down $ -0.01 | $31.21 | $31.21 | 400 |
| 09:45 AM | $31.22 | Down $ -0.14 | $31.31 | $31.22 | 12,900 |
| 09:44 AM | $31.36 | Down $ -0.03 | $31.37 | $31.36 | 3,000 |
| 09:43 AM | $31.39 | Down $ -0.05 | $31.40 | $31.39 | 5,400 |
| 09:40 AM | $31.44 | Up $0.07 | $31.44 | $31.41 | 2,000 |
| 09:40 AM | $31.44 | Up $0.00 | $31.44 | $31.41 | 0 |
| 09:40 AM | $31.44 | Up $0.00 | $31.44 | $31.41 | 0 |
| 09:39 AM | $31.37 | Up $0.06 | $31.40 | $31.34 | 8,800 |
| 09:37 AM | $31.31 | Up $0.06 | $31.31 | $31.27 | 1,500 |
| 09:37 AM | $31.31 | Up $0.00 | $31.31 | $31.27 | 0 |
| 09:36 AM | $31.25 | Down $ -0.04 | $31.30 | $31.25 | 6,000 |
| 09:35 AM | $31.29 | Down $ -0.07 | $31.41 | $31.29 | 2,300 |
| 09:34 AM | $31.36 | Up $0.02 | $31.36 | $31.36 | 3,000 |
| 09:33 AM | $31.34 | Up $0.00 | $31.37 | $31.31 | 7,800 |
| 09:32 AM | $31.34 | Down $ -0.06 | $31.38 | $31.34 | 700 |
| 09:31 AM | $31.40 | Down $ -0.17 | $31.54 | $31.40 | 5,800 |
| 09:30 AM | $31.57 | Up $0.00 | $31.60 | $31.56 | 4,200 |
| Previous close | $31.57 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/07/2025 | $31.12 | $30.70 | $31.14 | $30.63 | 349,000 |
| 14/07/2025 | $31.57 | $31.64 | $31.76 | $31.52 | 113,000 |
| 11/07/2025 | $31.50 | $31.38 | $31.56 | $31.35 | 96,400 |
| 10/07/2025 | $31.11 | $31.01 | $31.11 | $30.88 | 51,200 |
| 09/07/2025 | $30.97 | $30.79 | $31.08 | $30.78 | 193,200 |
| 08/07/2025 | $30.53 | $30.35 | $30.68 | $30.29 | 171,600 |
| 07/07/2025 | $31.99 | $31.58 | $32.01 | $31.58 | 168,200 |
| 04/07/2025 | $31.52 | $31.55 | $31.58 | $31.51 | 13,800 |
| 03/07/2025 | $31.42 | $31.20 | $31.47 | $31.18 | 533,600 |
| 02/07/2025 | $31.24 | $30.84 | $31.28 | $30.84 | 102,600 |
| 30/06/2025 | $30.98 | $30.68 | $31.00 | $30.68 | 222,800 |
| 27/06/2025 | $30.32 | $30.27 | $30.32 | $30.09 | 414,000 |
| 26/06/2025 | $31.46 | $31.31 | $31.46 | $31.18 | 1,782,900 |
| 25/06/2025 | $31.16 | $31.30 | $31.39 | $31.16 | 72,500 |
| 24/06/2025 | $31.27 | $31.30 | $31.47 | $31.25 | 233,700 |
| 23/06/2025 | $32.05 | $32.43 | $32.45 | $32.05 | 106,400 |
| 20/06/2025 | $31.68 | $31.87 | $31.87 | $31.63 | 136,700 |
| 19/06/2025 | $31.61 | $31.81 | $31.81 | $31.56 | 113,800 |
| 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 |
Graphs are not available, please refer to the detailed table