Find a quote
iSHARES SP TSX 60 INDEX ETF
40.18 Down -0.05 (-0.12 %)
Delayed : 2025/06/27 17:40:00
- Previous close $40.23
- Opening $40.17
- Today High $40.36
- Today Low $40.01
- Price Bid $40.10
- Price Ask $40.10
- 52 Weeks High $40.36
- 52 Weeks Low $32.89
- Size Bid 150
- Size Ask 85
- Volume 3,752,966
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $40.18 | Up $0.01 | $40.18 | $40.17 | 65,200 |
| 03:58 PM | $40.17 | Up $0.00 | $40.17 | $40.17 | 12,000 |
| 03:57 PM | $40.17 | Up $0.00 | $40.18 | $40.17 | 16,600 |
| 03:56 PM | $40.17 | Up $0.01 | $40.17 | $40.16 | 12,000 |
| 03:55 PM | $40.16 | Up $0.02 | $40.16 | $40.14 | 23,500 |
| 03:54 PM | $40.14 | Up $0.01 | $40.15 | $40.14 | 29,600 |
| 03:53 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 1,200 |
| 03:52 PM | $40.14 | Down $ -0.01 | $40.14 | $40.13 | 12,600 |
| 03:51 PM | $40.14 | Up $0.00 | $40.14 | $40.13 | 14,500 |
| 03:50 PM | $40.14 | Up $0.05 | $40.15 | $40.09 | 76,000 |
| 03:49 PM | $40.09 | Down $ -0.02 | $40.10 | $40.09 | 13,700 |
| 03:48 PM | $40.10 | Up $0.01 | $40.11 | $40.10 | 20,900 |
| 03:47 PM | $40.10 | Up $0.00 | $40.10 | $40.10 | 1,500 |
| 03:46 PM | $40.09 | Up $0.00 | $40.10 | $40.08 | 11,100 |
| 03:45 PM | $40.09 | Up $0.02 | $40.09 | $40.08 | 9,000 |
| 03:44 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 13,000 |
| 03:43 PM | $40.07 | Up $0.00 | $40.08 | $40.07 | 3,900 |
| 03:42 PM | $40.07 | Up $0.01 | $40.07 | $40.07 | 600 |
| 03:41 PM | $40.07 | Down $ -0.01 | $40.07 | $40.07 | 1,200 |
| 03:40 PM | $40.08 | Up $0.01 | $40.08 | $40.07 | 2,900 |
| 03:38 PM | $40.07 | Down $ -0.01 | $40.07 | $40.07 | 100 |
| 03:38 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 03:36 PM | $40.07 | Up $0.02 | $40.07 | $40.07 | 100 |
| 03:36 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 03:35 PM | $40.06 | Down $ -0.02 | $40.06 | $40.05 | 2,700 |
| 03:34 PM | $40.07 | Up $0.01 | $40.07 | $40.07 | 18,600 |
| 03:33 PM | $40.07 | Up $0.01 | $40.07 | $40.07 | 100 |
| 03:32 PM | $40.06 | Down $ -0.01 | $40.06 | $40.05 | 5,000 |
| 03:30 PM | $40.07 | Up $0.00 | $40.07 | $40.06 | 8,100 |
| 03:30 PM | $40.07 | Up $0.00 | $40.07 | $40.06 | 0 |
| 03:28 PM | $40.06 | Down $ -0.01 | $40.06 | $40.06 | 1,800 |
| 03:28 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 03:26 PM | $40.07 | Down $ -0.01 | $40.07 | $40.07 | 400 |
| 03:26 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 03:25 PM | $40.08 | Up $0.02 | $40.08 | $40.07 | 27,700 |
| 03:24 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 100 |
| 03:22 PM | $40.06 | Up $0.01 | $40.06 | $40.06 | 3,000 |
| 03:22 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 03:21 PM | $40.06 | Down $ -0.01 | $40.06 | $40.06 | 100 |
| 03:19 PM | $40.06 | Up $0.01 | $40.06 | $40.06 | 8,200 |
| 03:19 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 03:16 PM | $40.06 | Down $ -0.01 | $40.06 | $40.06 | 100 |
| 03:16 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 03:16 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 03:15 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 6,900 |
| 03:14 PM | $40.06 | Up $0.01 | $40.06 | $40.05 | 70,500 |
| 03:13 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 300 |
| 03:11 PM | $40.05 | Up $0.01 | $40.05 | $40.05 | 8,100 |
| 03:11 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 0 |
| 03:10 PM | $40.04 | Down $ -0.01 | $40.04 | $40.04 | 8,200 |
| 03:07 PM | $40.05 | Up $0.01 | $40.05 | $40.05 | 600 |
| 03:07 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 0 |
| 03:07 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 0 |
| 03:06 PM | $40.04 | Up $0.00 | $40.04 | $40.04 | 2,800 |
| 03:05 PM | $40.04 | Down $ -0.01 | $40.04 | $40.04 | 300 |
| 03:04 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 8,100 |
| 03:03 PM | $40.05 | Up $0.01 | $40.05 | $40.04 | 20,700 |
| 03:02 PM | $40.04 | Up $0.01 | $40.04 | $40.04 | 1,500 |
| 03:01 PM | $40.03 | Up $0.00 | $40.03 | $40.03 | 500 |
| 03:00 PM | $40.03 | Up $0.01 | $40.03 | $40.02 | 34,900 |
| 02:59 PM | $40.02 | Up $0.01 | $40.02 | $40.02 | 100 |
| 02:58 PM | $40.01 | Down $ -0.01 | $40.01 | $40.01 | 600 |
| 02:57 PM | $40.02 | Up $0.01 | $40.02 | $40.02 | 400 |
| 02:56 PM | $40.01 | Down $ -0.01 | $40.01 | $40.01 | 500 |
| 02:55 PM | $40.02 | Up $0.00 | $40.02 | $40.02 | 8,000 |
| 02:53 PM | $40.02 | Up $0.01 | $40.02 | $40.01 | 8,100 |
| 02:53 PM | $40.02 | Up $0.00 | $40.02 | $40.01 | 0 |
| 02:52 PM | $40.01 | Up $0.00 | $40.02 | $40.01 | 300 |
| 02:50 PM | $40.01 | Down $ -0.03 | $40.03 | $40.01 | 30,200 |
| 02:50 PM | $40.01 | Up $0.00 | $40.03 | $40.01 | 0 |
| 02:49 PM | $40.04 | Up $0.00 | $40.04 | $40.04 | 2,500 |
| 02:48 PM | $40.04 | Down $ -0.01 | $40.04 | $40.04 | 15,800 |
| 02:47 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 56,800 |
| 02:46 PM | $40.05 | Up $0.00 | $40.05 | $40.04 | 800 |
| 02:45 PM | $40.05 | Up $0.00 | $40.05 | $40.04 | 8,300 |
| 02:44 PM | $40.05 | Up $0.01 | $40.05 | $40.04 | 200 |
| 02:43 PM | $40.04 | Up $0.01 | $40.04 | $40.03 | 11,300 |
| 02:42 PM | $40.03 | Up $0.00 | $40.03 | $40.03 | 600 |
| 02:41 PM | $40.03 | Up $0.00 | $40.03 | $40.03 | 1,000 |
| 02:40 PM | $40.03 | Down $ -0.02 | $40.04 | $40.03 | 10,500 |
| 02:38 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 200 |
| 02:38 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:37 PM | $40.06 | Down $ -0.02 | $40.06 | $40.06 | 1,000 |
| 02:35 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 100 |
| 02:35 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 02:34 PM | $40.07 | Up $0.02 | $40.07 | $40.06 | 4,900 |
| 02:32 PM | $40.05 | Up $0.00 | $40.06 | $40.05 | 4,400 |
| 02:32 PM | $40.05 | Up $0.00 | $40.06 | $40.05 | 0 |
| 02:31 PM | $40.05 | Down $0.00 | $40.05 | $40.05 | 1,000 |
| 02:30 PM | $40.05 | Down $ -0.02 | $40.06 | $40.05 | 2,500 |
| 02:28 PM | $40.07 | Down $ -0.02 | $40.07 | $40.07 | 1,000 |
| 02:28 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 02:27 PM | $40.09 | Down $ -0.01 | $40.09 | $40.09 | 100 |
| 02:26 PM | $40.10 | Up $0.00 | $40.10 | $40.10 | 1,300 |
| 02:25 PM | $40.10 | Up $0.00 | $40.10 | $40.10 | 9,800 |
| 02:24 PM | $40.10 | Up $0.00 | $40.10 | $40.10 | 1,700 |
| 02:23 PM | $40.10 | Up $0.01 | $40.10 | $40.10 | 2,300 |
| 02:22 PM | $40.10 | Down $ -0.02 | $40.10 | $40.10 | 100 |
| 02:21 PM | $40.11 | Up $0.00 | $40.11 | $40.11 | 2,100 |
| 02:20 PM | $40.11 | Up $0.00 | $40.11 | $40.11 | 400 |
| 02:19 PM | $40.11 | Down $ -0.02 | $40.11 | $40.11 | 800 |
| 02:18 PM | $40.13 | Down $ -0.01 | $40.13 | $40.13 | 300 |
| 02:17 PM | $40.14 | Up $0.00 | $40.14 | $40.13 | 19,000 |
| 02:16 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 17,400 |
| 02:15 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 400 |
| 02:14 PM | $40.14 | Up $0.01 | $40.14 | $40.14 | 1,500 |
| 02:13 PM | $40.14 | Down $ -0.01 | $40.14 | $40.14 | 100 |
| 02:12 PM | $40.14 | Down $ -0.01 | $40.14 | $40.14 | 700 |
| 02:11 PM | $40.15 | Down $ -0.01 | $40.15 | $40.15 | 2,200 |
| 02:10 PM | $40.16 | Up $0.01 | $40.16 | $40.16 | 700 |
| 02:09 PM | $40.15 | Up $0.01 | $40.15 | $40.15 | 5,900 |
| 02:08 PM | $40.14 | Down $ -0.03 | $40.16 | $40.14 | 5,100 |
| 02:06 PM | $40.17 | Up $0.01 | $40.17 | $40.16 | 5,300 |
| 02:06 PM | $40.17 | Up $0.00 | $40.17 | $40.16 | 0 |
| 02:05 PM | $40.16 | Up $0.00 | $40.16 | $40.16 | 3,200 |
| 02:04 PM | $40.16 | Up $0.00 | $40.16 | $40.16 | 1,800 |
| 02:03 PM | $40.16 | Up $0.01 | $40.16 | $40.15 | 1,500 |
| 02:02 PM | $40.15 | Up $0.02 | $40.15 | $40.15 | 196,300 |
| 02:01 PM | $40.13 | Up $0.00 | $40.13 | $40.13 | 29,100 |
| 02:00 PM | $40.13 | Up $0.00 | $40.14 | $40.13 | 37,800 |
| 01:59 PM | $40.13 | Up $0.00 | $40.14 | $40.13 | 19,700 |
| 01:58 PM | $40.13 | Up $0.00 | $40.13 | $40.12 | 19,200 |
| 01:57 PM | $40.13 | Up $0.03 | $40.13 | $40.11 | 8,400 |
| 01:56 PM | $40.10 | Down $ -0.01 | $40.10 | $40.10 | 2,700 |
| 01:55 PM | $40.11 | Down $ -0.02 | $40.12 | $40.11 | 1,800 |
| 01:54 PM | $40.13 | Down $ -0.02 | $40.13 | $40.13 | 29,200 |
| 01:53 PM | $40.15 | Up $0.02 | $40.15 | $40.15 | 1,100 |
| 01:52 PM | $40.13 | Down $ -0.01 | $40.14 | $40.13 | 21,100 |
| 01:51 PM | $40.14 | Down $ -0.01 | $40.14 | $40.14 | 600 |
| 01:49 PM | $40.15 | Up $0.00 | $40.17 | $40.15 | 12,500 |
| 01:49 PM | $40.15 | Up $0.00 | $40.17 | $40.15 | 0 |
| 01:48 PM | $40.15 | Up $0.00 | $40.15 | $40.14 | 4,700 |
| 01:47 PM | $40.15 | Up $0.00 | $40.15 | $40.14 | 37,100 |
| 01:46 PM | $40.15 | Down $ -0.02 | $40.16 | $40.14 | 188,900 |
| 01:45 PM | $40.17 | Down $ -0.04 | $40.20 | $40.17 | 186,800 |
| 01:44 PM | $40.21 | Down $ -0.04 | $40.24 | $40.18 | 156,200 |
| 01:43 PM | $40.25 | Down $ -0.02 | $40.27 | $40.25 | 2,100 |
| 01:41 PM | $40.27 | Up $0.02 | $40.27 | $40.26 | 5,300 |
| 01:41 PM | $40.27 | Up $0.00 | $40.27 | $40.26 | 0 |
| 01:40 PM | $40.26 | Down $0.00 | $40.26 | $40.26 | 1,100 |
| 01:39 PM | $40.26 | Up $0.00 | $40.26 | $40.26 | 5,000 |
| 01:38 PM | $40.26 | Down $0.00 | $40.26 | $40.26 | 900 |
| 01:37 PM | $40.26 | Up $0.01 | $40.26 | $40.26 | 5,100 |
| 01:36 PM | $40.25 | Up $0.00 | $40.25 | $40.24 | 5,200 |
| 01:35 PM | $40.25 | Up $0.01 | $40.25 | $40.25 | 1,000 |
| 01:34 PM | $40.25 | Down $ -0.01 | $40.25 | $40.25 | 1,800 |
| 01:33 PM | $40.25 | Down $ -0.01 | $40.25 | $40.25 | 2,000 |
| 01:24 PM | $40.26 | Down $0.00 | $40.26 | $40.26 | 100 |
| 01:24 PM | $40.26 | Up $0.00 | $40.26 | $40.26 | 0 |
| 01:24 PM | $40.26 | Up $0.00 | $40.26 | $40.26 | 0 |
| 01:24 PM | $40.26 | Up $0.00 | $40.26 | $40.26 | 0 |
| 01:24 PM | $40.26 | Up $0.00 | $40.26 | $40.26 | 0 |
| 01:24 PM | $40.26 | Up $0.00 | $40.26 | $40.26 | 0 |
| 01:24 PM | $40.26 | Up $0.00 | $40.26 | $40.26 | 0 |
| 01:24 PM | $40.26 | Up $0.00 | $40.26 | $40.26 | 0 |
| 01:24 PM | $40.26 | Up $0.00 | $40.26 | $40.26 | 0 |
| 01:23 PM | $40.26 | Down $ -0.01 | $40.27 | $40.26 | 1,000 |
| 01:22 PM | $40.27 | Down $ -0.01 | $40.28 | $40.27 | 2,100 |
| 01:19 PM | $40.28 | Up $0.00 | $40.28 | $40.27 | 13,400 |
| 01:19 PM | $40.28 | Up $0.00 | $40.28 | $40.27 | 0 |
| 01:19 PM | $40.28 | Up $0.00 | $40.28 | $40.27 | 0 |
| 01:18 PM | $40.27 | Up $0.00 | $40.27 | $40.27 | 200 |
| 01:17 PM | $40.27 | Up $0.01 | $40.27 | $40.27 | 200 |
| 01:14 PM | $40.27 | Down $ -0.01 | $40.27 | $40.27 | 4,000 |
| 01:14 PM | $40.27 | Up $0.00 | $40.27 | $40.27 | 0 |
| 01:14 PM | $40.27 | Up $0.00 | $40.27 | $40.27 | 0 |
| 01:13 PM | $40.27 | Down $ -0.01 | $40.27 | $40.27 | 200 |
| 01:12 PM | $40.28 | Down $ -0.01 | $40.28 | $40.28 | 700 |
| 01:11 PM | $40.29 | Up $0.01 | $40.29 | $40.29 | 100 |
| 01:10 PM | $40.28 | Up $0.01 | $40.28 | $40.28 | 1,200 |
| 01:06 PM | $40.27 | Up $0.00 | $40.27 | $40.27 | 18,200 |
| 01:06 PM | $40.27 | Up $0.00 | $40.27 | $40.27 | 0 |
| 01:06 PM | $40.27 | Up $0.00 | $40.27 | $40.27 | 0 |
| 01:06 PM | $40.27 | Up $0.00 | $40.27 | $40.27 | 0 |
| 01:05 PM | $40.27 | Up $0.01 | $40.27 | $40.27 | 5,000 |
| 01:03 PM | $40.26 | Up $0.00 | $40.26 | $40.26 | 500 |
| 01:03 PM | $40.26 | Up $0.00 | $40.26 | $40.26 | 0 |
| 01:02 PM | $40.26 | Down $ -0.01 | $40.27 | $40.26 | 300 |
| 01:00 PM | $40.27 | Down $ -0.02 | $40.27 | $40.27 | 400 |
| 01:00 PM | $40.27 | Up $0.00 | $40.27 | $40.27 | 0 |
| 12:59 PM | $40.28 | Up $0.01 | $40.28 | $40.28 | 1,500 |
| 12:58 PM | $40.28 | Up $0.00 | $40.28 | $40.28 | 1,000 |
| 12:57 PM | $40.28 | Down $ -0.01 | $40.28 | $40.28 | 800 |
| 12:56 PM | $40.28 | Up $0.01 | $40.28 | $40.28 | 300 |
| 12:55 PM | $40.28 | Down $ -0.01 | $40.28 | $40.28 | 900 |
| 12:54 PM | $40.28 | Down $0.00 | $40.29 | $40.28 | 2,500 |
| 12:53 PM | $40.29 | Up $0.00 | $40.29 | $40.29 | 900 |
| 12:52 PM | $40.29 | Up $0.00 | $40.29 | $40.29 | 100 |
| 12:51 PM | $40.29 | Up $0.00 | $40.29 | $40.29 | 300 |
| 12:50 PM | $40.28 | Up $0.00 | $40.28 | $40.28 | 7,700 |
| 12:49 PM | $40.28 | Down $ -0.01 | $40.28 | $40.28 | 3,300 |
| 12:48 PM | $40.29 | Up $0.00 | $40.29 | $40.29 | 400 |
| 12:47 PM | $40.29 | Up $0.00 | $40.30 | $40.29 | 1,600 |
| 12:46 PM | $40.29 | Up $0.01 | $40.29 | $40.28 | 2,700 |
| 12:45 PM | $40.28 | Up $0.00 | $40.28 | $40.28 | 200 |
| 12:44 PM | $40.28 | Down $ -0.01 | $40.28 | $40.28 | 4,900 |
| 12:42 PM | $40.29 | Down $ -0.01 | $40.30 | $40.29 | 2,700 |
| 12:42 PM | $40.29 | Up $0.00 | $40.30 | $40.29 | 0 |
| 12:41 PM | $40.30 | Up $0.00 | $40.30 | $40.30 | 3,100 |
| 12:40 PM | $40.30 | Up $0.00 | $40.30 | $40.30 | 22,100 |
| 12:39 PM | $40.30 | Down $ -0.01 | $40.31 | $40.30 | 5,200 |
| 12:38 PM | $40.31 | Up $0.01 | $40.31 | $40.30 | 60,500 |
| 12:36 PM | $40.30 | Down $ -0.01 | $40.31 | $40.30 | 900 |
| 12:36 PM | $40.30 | Up $0.00 | $40.31 | $40.30 | 0 |
| 12:35 PM | $40.31 | Down $ -0.01 | $40.31 | $40.31 | 500 |
| 12:34 PM | $40.32 | Up $0.01 | $40.32 | $40.32 | 38,200 |
| 12:32 PM | $40.31 | Down $ -0.01 | $40.32 | $40.31 | 300 |
| 12:32 PM | $40.31 | Up $0.00 | $40.32 | $40.31 | 0 |
| 12:31 PM | $40.32 | Up $0.00 | $40.32 | $40.32 | 100 |
| 12:29 PM | $40.32 | Up $0.00 | $40.32 | $40.32 | 4,300 |
| 12:29 PM | $40.32 | Up $0.00 | $40.32 | $40.32 | 0 |
| 12:27 PM | $40.32 | Up $0.01 | $40.32 | $40.32 | 5,200 |
| 12:27 PM | $40.32 | Up $0.00 | $40.32 | $40.32 | 0 |
| 12:26 PM | $40.32 | Down $ -0.01 | $40.32 | $40.32 | 29,000 |
| 12:24 PM | $40.33 | Up $0.00 | $40.33 | $40.32 | 58,400 |
| 12:24 PM | $40.33 | Up $0.00 | $40.33 | $40.32 | 0 |
| 12:23 PM | $40.33 | Down $0.00 | $40.33 | $40.33 | 800 |
| 12:22 PM | $40.33 | Down $ -0.01 | $40.33 | $40.33 | 700 |
| 12:21 PM | $40.34 | Down $0.00 | $40.34 | $40.33 | 2,700 |
| 12:20 PM | $40.35 | Up $0.00 | $40.35 | $40.34 | 600 |
| 12:19 PM | $40.34 | Down $0.00 | $40.35 | $40.34 | 1,300 |
| 12:18 PM | $40.35 | Up $0.00 | $40.35 | $40.34 | 1,100 |
| 12:17 PM | $40.34 | Up $0.01 | $40.34 | $40.33 | 6,100 |
| 12:16 PM | $40.34 | Up $0.01 | $40.34 | $40.34 | 100 |
| 12:15 PM | $40.33 | Up $0.01 | $40.33 | $40.32 | 6,200 |
| 12:14 PM | $40.32 | Up $0.00 | $40.32 | $40.32 | 100 |
| 12:13 PM | $40.32 | Down $ -0.01 | $40.33 | $40.32 | 900 |
| 12:12 PM | $40.33 | Up $0.01 | $40.33 | $40.32 | 5,500 |
| 12:11 PM | $40.32 | Down $ -0.01 | $40.32 | $40.32 | 800 |
| 12:10 PM | $40.33 | Up $0.01 | $40.33 | $40.33 | 100 |
| 12:09 PM | $40.32 | Up $0.01 | $40.33 | $40.32 | 1,300 |
| 12:07 PM | $40.32 | Up $0.00 | $40.32 | $40.31 | 78,100 |
| 12:07 PM | $40.32 | Up $0.00 | $40.32 | $40.31 | 0 |
| 12:06 PM | $40.31 | Up $0.01 | $40.31 | $40.31 | 100 |
| 12:05 PM | $40.31 | Up $0.01 | $40.31 | $40.30 | 900 |
| 12:04 PM | $40.30 | Down $ -0.01 | $40.30 | $40.30 | 53,000 |
| 12:03 PM | $40.31 | Down $ -0.01 | $40.31 | $40.31 | 500 |
| 12:01 PM | $40.31 | Down $ -0.01 | $40.32 | $40.31 | 4,200 |
| 12:01 PM | $40.31 | Up $0.00 | $40.32 | $40.31 | 0 |
| 12:00 PM | $40.32 | Down $ -0.02 | $40.33 | $40.32 | 19,200 |
| 11:58 AM | $40.34 | Down $ -0.01 | $40.34 | $40.34 | 32,500 |
| 11:58 AM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
| 11:56 AM | $40.35 | Down $0.00 | $40.35 | $40.35 | 800 |
| 11:56 AM | $40.35 | Up $0.00 | $40.35 | $40.35 | 0 |
| 11:55 AM | $40.36 | Up $0.00 | $40.36 | $40.35 | 6,800 |
| 11:54 AM | $40.35 | Up $0.00 | $40.35 | $40.35 | 400 |
| 11:53 AM | $40.35 | Up $0.00 | $40.35 | $40.35 | 5,000 |
| 11:51 AM | $40.35 | Up $0.00 | $40.35 | $40.35 | 6,000 |
| 11:51 AM | $40.35 | Up $0.00 | $40.35 | $40.35 | 0 |
| 11:50 AM | $40.35 | Up $0.00 | $40.35 | $40.35 | 10,300 |
| 11:49 AM | $40.35 | Up $0.00 | $40.35 | $40.35 | 100 |
| 11:48 AM | $40.35 | Up $0.00 | $40.35 | $40.35 | 800 |
| 11:47 AM | $40.35 | Down $ -0.01 | $40.35 | $40.35 | 7,600 |
| 11:46 AM | $40.36 | Up $0.01 | $40.36 | $40.36 | 5,000 |
| 11:45 AM | $40.36 | Up $0.01 | $40.36 | $40.35 | 3,900 |
| 11:42 AM | $40.34 | Down $0.00 | $40.34 | $40.34 | 600 |
| 11:42 AM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
| 11:42 AM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
| 11:40 AM | $40.35 | Up $0.00 | $40.35 | $40.34 | 500 |
| 11:40 AM | $40.35 | Up $0.00 | $40.35 | $40.34 | 0 |
| 11:38 AM | $40.34 | Down $0.00 | $40.34 | $40.34 | 1,100 |
| 11:38 AM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
| 11:36 AM | $40.35 | Down $ -0.01 | $40.35 | $40.35 | 300 |
| 11:36 AM | $40.35 | Up $0.00 | $40.35 | $40.35 | 0 |
| 11:35 AM | $40.35 | Up $0.01 | $40.35 | $40.35 | 5,000 |
| 11:34 AM | $40.34 | Up $0.00 | $40.34 | $40.34 | 24,000 |
| 11:33 AM | $40.34 | Up $0.01 | $40.34 | $40.34 | 6,300 |
| 11:31 AM | $40.33 | Down $ -0.01 | $40.33 | $40.33 | 15,100 |
| 11:31 AM | $40.33 | Up $0.00 | $40.33 | $40.33 | 0 |
| 11:29 AM | $40.34 | Up $0.00 | $40.34 | $40.34 | 5,900 |
| 11:29 AM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
| 11:28 AM | $40.34 | Up $0.00 | $40.34 | $40.34 | 6,200 |
| 11:27 AM | $40.34 | Up $0.01 | $40.34 | $40.33 | 6,000 |
| 11:26 AM | $40.34 | Up $0.00 | $40.34 | $40.33 | 1,700 |
| 11:25 AM | $40.34 | Up $0.01 | $40.34 | $40.34 | 1,300 |
| 11:24 AM | $40.33 | Up $0.00 | $40.33 | $40.33 | 200 |
| 11:23 AM | $40.33 | Up $0.00 | $40.33 | $40.33 | 21,600 |
| 11:22 AM | $40.33 | Up $0.00 | $40.33 | $40.33 | 13,300 |
| 11:21 AM | $40.33 | Up $0.02 | $40.33 | $40.32 | 500 |
| 11:20 AM | $40.31 | Down $ -0.01 | $40.32 | $40.31 | 5,300 |
| 11:19 AM | $40.32 | Up $0.00 | $40.32 | $40.32 | 5,200 |
| 11:18 AM | $40.32 | Up $0.00 | $40.32 | $40.32 | 5,300 |
| 11:16 AM | $40.32 | Down $ -0.01 | $40.32 | $40.32 | 5,600 |
| 11:16 AM | $40.32 | Up $0.00 | $40.32 | $40.32 | 0 |
| 11:15 AM | $40.33 | Up $0.00 | $40.33 | $40.33 | 100 |
| 11:13 AM | $40.33 | Up $0.01 | $40.33 | $40.32 | 5,600 |
| 11:13 AM | $40.33 | Up $0.00 | $40.33 | $40.32 | 0 |
| 11:11 AM | $40.32 | Up $0.01 | $40.32 | $40.32 | 200 |
| 11:11 AM | $40.32 | Up $0.00 | $40.32 | $40.32 | 0 |
| 11:10 AM | $40.31 | Up $0.00 | $40.31 | $40.31 | 5,000 |
| 11:09 AM | $40.31 | Up $0.00 | $40.31 | $40.31 | 3,200 |
| 11:08 AM | $40.31 | Up $0.00 | $40.31 | $40.31 | 5,100 |
| 11:07 AM | $40.31 | Up $0.00 | $40.31 | $40.31 | 5,100 |
| 11:04 AM | $40.31 | Up $0.00 | $40.31 | $40.31 | 400 |
| 11:04 AM | $40.31 | Up $0.00 | $40.31 | $40.31 | 0 |
| 11:04 AM | $40.31 | Up $0.00 | $40.31 | $40.31 | 0 |
| 11:03 AM | $40.31 | Up $0.00 | $40.31 | $40.31 | 2,200 |
| 11:02 AM | $40.31 | Down $ -0.01 | $40.31 | $40.31 | 2,000 |
| 11:01 AM | $40.32 | Up $0.02 | $40.32 | $40.31 | 13,600 |
| 11:00 AM | $40.30 | Up $0.01 | $40.30 | $40.30 | 5,100 |
| 10:59 AM | $40.29 | Up $0.00 | $40.29 | $40.29 | 100 |
| 10:58 AM | $40.29 | Down $ -0.01 | $40.29 | $40.29 | 3,100 |
| 10:55 AM | $40.30 | Up $0.00 | $40.30 | $40.30 | 1,300 |
| 10:55 AM | $40.30 | Up $0.00 | $40.30 | $40.30 | 0 |
| 10:55 AM | $40.30 | Up $0.00 | $40.30 | $40.30 | 0 |
| 10:54 AM | $40.30 | Up $0.00 | $40.30 | $40.30 | 1,500 |
| 10:53 AM | $40.30 | Up $0.01 | $40.30 | $40.30 | 1,500 |
| 10:52 AM | $40.29 | Down $ -0.01 | $40.29 | $40.29 | 7,900 |
| 10:51 AM | $40.30 | Up $0.00 | $40.30 | $40.30 | 2,600 |
| 10:50 AM | $40.30 | Down $ -0.01 | $40.30 | $40.30 | 2,500 |
| 10:49 AM | $40.31 | Down $ -0.01 | $40.31 | $40.31 | 100 |
| 10:48 AM | $40.31 | Up $0.01 | $40.31 | $40.30 | 3,800 |
| 10:47 AM | $40.30 | Up $0.00 | $40.30 | $40.30 | 1,200 |
| 10:46 AM | $40.30 | Up $0.00 | $40.30 | $40.30 | 3,800 |
| 10:45 AM | $40.30 | Up $0.00 | $40.30 | $40.30 | 100 |
| 10:43 AM | $40.30 | Up $0.00 | $40.30 | $40.30 | 2,000 |
| 10:43 AM | $40.30 | Up $0.00 | $40.30 | $40.30 | 0 |
| 10:42 AM | $40.30 | Up $0.00 | $40.31 | $40.30 | 7,400 |
| 10:41 AM | $40.30 | Up $0.02 | $40.30 | $40.30 | 5,300 |
| 10:39 AM | $40.28 | Up $0.00 | $40.29 | $40.28 | 1,100 |
| 10:39 AM | $40.28 | Up $0.00 | $40.29 | $40.28 | 0 |
| 10:38 AM | $40.28 | Up $0.00 | $40.28 | $40.28 | 6,600 |
| 10:37 AM | $40.28 | Up $0.01 | $40.28 | $40.27 | 20,800 |
| 10:35 AM | $40.27 | Down $ -0.01 | $40.27 | $40.27 | 7,400 |
| 10:35 AM | $40.27 | Up $0.00 | $40.27 | $40.27 | 0 |
| 10:34 AM | $40.28 | Up $0.00 | $40.28 | $40.28 | 1,300 |
| 10:33 AM | $40.28 | Up $0.00 | $40.28 | $40.28 | 7,800 |
| 10:31 AM | $40.28 | Up $0.00 | $40.28 | $40.28 | 1,400 |
| 10:31 AM | $40.28 | Up $0.00 | $40.28 | $40.28 | 0 |
| 10:30 AM | $40.28 | Up $0.00 | $40.28 | $40.28 | 2,600 |
| 10:29 AM | $40.28 | Up $0.01 | $40.28 | $40.28 | 7,600 |
| 10:26 AM | $40.27 | Up $0.00 | $40.27 | $40.27 | 300 |
| 10:26 AM | $40.27 | Up $0.00 | $40.27 | $40.27 | 0 |
| 10:26 AM | $40.27 | Up $0.00 | $40.27 | $40.27 | 0 |
| 10:25 AM | $40.27 | Up $0.00 | $40.27 | $40.27 | 2,900 |
| 10:23 AM | $40.27 | Down $ -0.01 | $40.27 | $40.27 | 2,000 |
| 10:23 AM | $40.27 | Up $0.00 | $40.27 | $40.27 | 0 |
| 10:22 AM | $40.28 | Up $0.01 | $40.28 | $40.28 | 2,300 |
| 10:20 AM | $40.28 | Down $ -0.01 | $40.28 | $40.27 | 9,500 |
| 10:20 AM | $40.28 | Up $0.00 | $40.28 | $40.27 | 0 |
| 10:18 AM | $40.28 | Up $0.01 | $40.28 | $40.28 | 400 |
| 10:18 AM | $40.28 | Up $0.00 | $40.28 | $40.28 | 0 |
| 10:17 AM | $40.27 | Down $ -0.01 | $40.28 | $40.27 | 2,400 |
| 10:16 AM | $40.28 | Down $ -0.01 | $40.29 | $40.28 | 1,300 |
| 10:15 AM | $40.29 | Up $0.01 | $40.29 | $40.29 | 8,900 |
| 10:14 AM | $40.29 | Down $ -0.01 | $40.29 | $40.29 | 3,600 |
| 10:13 AM | $40.29 | Down $ -0.01 | $40.29 | $40.29 | 1,900 |
| 10:12 AM | $40.30 | Up $0.00 | $40.30 | $40.30 | 2,000 |
| 10:11 AM | $40.30 | Up $0.00 | $40.30 | $40.30 | 3,200 |
| 10:10 AM | $40.30 | Up $0.01 | $40.31 | $40.30 | 7,400 |
| 10:09 AM | $40.29 | Down $ -0.01 | $40.31 | $40.29 | 1,600 |
| 10:08 AM | $40.30 | Up $0.01 | $40.30 | $40.30 | 5,100 |
| 10:07 AM | $40.29 | Up $0.00 | $40.29 | $40.29 | 10,900 |
| 10:06 AM | $40.29 | Up $0.01 | $40.29 | $40.28 | 12,800 |
| 10:04 AM | $40.28 | Up $0.01 | $40.28 | $40.27 | 8,400 |
| 10:04 AM | $40.28 | Up $0.00 | $40.28 | $40.27 | 0 |
| 10:03 AM | $40.27 | Up $0.02 | $40.27 | $40.27 | 2,500 |
| 10:02 AM | $40.25 | Up $0.01 | $40.25 | $40.25 | 6,500 |
| 10:01 AM | $40.24 | Up $0.00 | $40.25 | $40.24 | 5,100 |
| 10:00 AM | $40.24 | Up $0.02 | $40.24 | $40.22 | 25,200 |
| 09:59 AM | $40.22 | Down $ -0.01 | $40.22 | $40.22 | 100 |
| 09:55 AM | $40.23 | Up $0.00 | $40.23 | $40.23 | 100 |
| 09:55 AM | $40.23 | Up $0.00 | $40.23 | $40.23 | 0 |
| 09:55 AM | $40.23 | Up $0.00 | $40.23 | $40.23 | 0 |
| 09:55 AM | $40.23 | Up $0.00 | $40.23 | $40.23 | 0 |
| 09:54 AM | $40.23 | Up $0.01 | $40.23 | $40.23 | 5,200 |
| 09:53 AM | $40.22 | Up $0.00 | $40.23 | $40.22 | 26,100 |
| 09:52 AM | $40.22 | Down $ -0.01 | $40.23 | $40.22 | 200 |
| 09:51 AM | $40.23 | Up $0.00 | $40.23 | $40.22 | 2,000 |
| 09:50 AM | $40.23 | Up $0.01 | $40.23 | $40.22 | 8,100 |
| 09:49 AM | $40.22 | Up $0.00 | $40.22 | $40.22 | 200 |
| 09:48 AM | $40.22 | Up $0.01 | $40.22 | $40.21 | 10,000 |
| 09:47 AM | $40.21 | Up $0.01 | $40.21 | $40.21 | 16,400 |
| 09:46 AM | $40.20 | Down $ -0.01 | $40.21 | $40.20 | 1,600 |
| 09:45 AM | $40.21 | Up $0.01 | $40.23 | $40.21 | 7,000 |
| 09:44 AM | $40.20 | Up $0.02 | $40.20 | $40.19 | 9,600 |
| 09:43 AM | $40.19 | Down $ -0.02 | $40.21 | $40.18 | 8,400 |
| 09:42 AM | $40.20 | Down $ -0.02 | $40.23 | $40.20 | 9,800 |
| 09:41 AM | $40.22 | Up $0.02 | $40.22 | $40.22 | 100 |
| 09:40 AM | $40.20 | Up $0.00 | $40.22 | $40.20 | 98,300 |
| 09:39 AM | $40.20 | Up $0.02 | $40.22 | $40.20 | 16,400 |
| 09:38 AM | $40.18 | Up $0.01 | $40.18 | $40.18 | 2,700 |
| 09:37 AM | $40.17 | Up $0.02 | $40.18 | $40.14 | 31,700 |
| 09:36 AM | $40.15 | Down $ -0.01 | $40.15 | $40.15 | 18,000 |
| 09:35 AM | $40.16 | Up $0.00 | $40.17 | $40.16 | 48,400 |
| 09:34 AM | $40.16 | Down $ -0.01 | $40.16 | $40.15 | 11,100 |
| 09:33 AM | $40.17 | Up $0.01 | $40.17 | $40.17 | 400 |
| 09:32 AM | $40.16 | Up $0.00 | $40.17 | $40.16 | 13,100 |
| 09:31 AM | $40.16 | Up $0.01 | $40.16 | $40.14 | 11,300 |
| 09:30 AM | $40.15 | Down $ -0.08 | $40.17 | $40.12 | 70,600 |
| Previous close | $40.23 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/06/2025 | $40.18 | $40.33 | $40.35 | $40.01 | 2,309,500 |
| 26/06/2025 | $40.23 | $40.12 | $40.23 | $40.12 | 1,486,000 |
| 25/06/2025 | $39.96 | $39.99 | $40.04 | $39.91 | 1,268,600 |
| 24/06/2025 | $40.24 | $40.19 | $40.32 | $40.18 | 1,148,800 |
| 23/06/2025 | $40.02 | $40.10 | $40.11 | $39.91 | 858,200 |
| 20/06/2025 | $39.81 | $39.92 | $39.93 | $39.78 | 2,141,000 |
| 19/06/2025 | $39.85 | $39.79 | $39.88 | $39.79 | 390,100 |
| 18/06/2025 | $39.93 | $39.97 | $40.05 | $39.89 | 951,300 |
| 17/06/2025 | $39.91 | $39.91 | $39.95 | $39.80 | 1,626,800 |
| 16/06/2025 | $40.00 | $40.09 | $40.12 | $39.96 | 792,800 |
| 13/06/2025 | $39.88 | $40.00 | $40.02 | $39.81 | 1,352,700 |
| 12/06/2025 | $40.04 | $39.97 | $40.06 | $39.95 | 1,074,500 |
| 11/06/2025 | $39.96 | $39.91 | $40.04 | $39.86 | 858,000 |
| 10/06/2025 | $39.80 | $39.77 | $39.83 | $39.69 | 1,104,200 |
| 09/06/2025 | $39.69 | $39.78 | $39.85 | $39.68 | 781,600 |
| 06/06/2025 | $39.82 | $39.85 | $39.87 | $39.77 | 764,400 |
| 05/06/2025 | $39.67 | $39.74 | $39.80 | $39.62 | 1,669,700 |
| 04/06/2025 | $39.67 | $39.66 | $39.76 | $39.61 | 583,300 |
| 03/06/2025 | $39.84 | $39.87 | $39.93 | $39.83 | 734,900 |
| 02/06/2025 | $39.88 | $39.70 | $39.92 | $39.66 | 1,883,100 |
| 30/05/2025 | $39.53 | $39.52 | $39.60 | $39.33 | 1,983,100 |
| 29/05/2025 | $39.58 | $39.50 | $39.67 | $39.47 | 661,600 |
| 28/05/2025 | $39.68 | $39.63 | $39.77 | $39.62 | 1,204,000 |
| 27/05/2025 | $39.66 | $39.62 | $39.71 | $39.62 | 1,426,400 |
| 26/05/2025 | $39.35 | $39.37 | $39.41 | $39.28 | 355,400 |
| 23/05/2025 | $39.06 | $39.01 | $39.15 | $39.00 | 1,501,300 |
| 22/05/2025 | $39.09 | $39.08 | $39.21 | $39.05 | 987,700 |
| 21/05/2025 | $39.29 | $39.36 | $39.44 | $39.18 | 2,819,100 |
| 20/05/2025 | $39.69 | $39.73 | $39.73 | $39.57 | 1,380,200 |
| 16/05/2025 | $39.61 | $39.49 | $39.64 | $39.49 | 1,827,600 |
Graphs are not available, please refer to the detailed table