Find a quote
iSHARES SP TSX 60 INDEX ETF
39.82 Up 0.15 (0.38 %)
Delayed : 2025/06/09 04:00:07
- Previous close $39.67
- Opening $39.89
- Today High $39.96
- Today Low $39.77
- Price Bid $39.70
- Price Ask $39.70
- 52 Weeks High $39.96
- 52 Weeks Low $32.39
- Size Bid 3
- Size Ask 23
- Volume 2,140,064
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $39.82 | Up $0.01 | $39.83 | $39.82 | 66,400 |
| 03:58 PM | $39.82 | Down $ -0.01 | $39.83 | $39.82 | 78,100 |
| 03:57 PM | $39.83 | Up $0.01 | $39.83 | $39.82 | 40,900 |
| 03:56 PM | $39.82 | Up $0.01 | $39.82 | $39.81 | 12,500 |
| 03:55 PM | $39.81 | Down $ -0.01 | $39.82 | $39.81 | 75,200 |
| 03:54 PM | $39.82 | Up $0.01 | $39.83 | $39.82 | 59,200 |
| 03:53 PM | $39.81 | Down $ -0.01 | $39.81 | $39.81 | 1,200 |
| 03:52 PM | $39.82 | Up $0.02 | $39.82 | $39.81 | 10,000 |
| 03:51 PM | $39.81 | Up $0.01 | $39.81 | $39.80 | 2,700 |
| 03:50 PM | $39.80 | Up $0.00 | $39.80 | $39.79 | 23,800 |
| 03:49 PM | $39.80 | Up $0.00 | $39.80 | $39.80 | 6,500 |
| 03:48 PM | $39.80 | Down $ -0.01 | $39.80 | $39.80 | 700 |
| 03:47 PM | $39.81 | Down $ -0.01 | $39.81 | $39.81 | 200 |
| 03:46 PM | $39.81 | Up $0.00 | $39.81 | $39.80 | 2,500 |
| 03:45 PM | $39.81 | Up $0.00 | $39.81 | $39.81 | 400 |
| 03:44 PM | $39.81 | Up $0.01 | $39.81 | $39.80 | 700 |
| 03:43 PM | $39.80 | Up $0.00 | $39.80 | $39.80 | 2,100 |
| 03:42 PM | $39.80 | Down $ -0.01 | $39.81 | $39.80 | 6,800 |
| 03:41 PM | $39.81 | Down $ -0.01 | $39.81 | $39.81 | 500 |
| 03:40 PM | $39.81 | Up $0.01 | $39.81 | $39.81 | 300 |
| 03:39 PM | $39.80 | Up $0.00 | $39.80 | $39.80 | 900 |
| 03:38 PM | $39.80 | Up $0.00 | $39.81 | $39.80 | 5,400 |
| 03:37 PM | $39.80 | Down $ -0.01 | $39.80 | $39.80 | 900 |
| 03:36 PM | $39.81 | Up $0.00 | $39.81 | $39.81 | 200 |
| 03:35 PM | $39.81 | Up $0.01 | $39.81 | $39.80 | 1,800 |
| 03:34 PM | $39.80 | Up $0.00 | $39.80 | $39.80 | 1,600 |
| 03:33 PM | $39.80 | Up $0.00 | $39.80 | $39.79 | 1,300 |
| 03:32 PM | $39.80 | Up $0.00 | $39.80 | $39.80 | 1,600 |
| 03:31 PM | $39.80 | Up $0.00 | $39.80 | $39.80 | 700 |
| 03:30 PM | $39.80 | Up $0.01 | $39.80 | $39.79 | 26,900 |
| 03:29 PM | $39.79 | Up $0.00 | $39.79 | $39.79 | 1,600 |
| 03:28 PM | $39.79 | Down $ -0.01 | $39.80 | $39.79 | 400 |
| 03:27 PM | $39.80 | Down $ -0.01 | $39.81 | $39.80 | 2,800 |
| 03:26 PM | $39.81 | Up $0.00 | $39.81 | $39.81 | 2,900 |
| 03:25 PM | $39.81 | Up $0.01 | $39.81 | $39.80 | 4,200 |
| 03:23 PM | $39.80 | Up $0.00 | $39.80 | $39.80 | 200 |
| 03:23 PM | $39.80 | Up $0.00 | $39.80 | $39.80 | 0 |
| 03:22 PM | $39.80 | Down $ -0.01 | $39.80 | $39.80 | 900 |
| 03:20 PM | $39.81 | Down $ -0.01 | $39.81 | $39.81 | 400 |
| 03:20 PM | $39.81 | Up $0.00 | $39.81 | $39.81 | 0 |
| 03:19 PM | $39.81 | Up $0.00 | $39.81 | $39.81 | 37,600 |
| 03:18 PM | $39.81 | Down $ -0.01 | $39.81 | $39.81 | 7,200 |
| 03:17 PM | $39.82 | Down $ -0.01 | $39.82 | $39.82 | 100 |
| 03:15 PM | $39.83 | Up $0.01 | $39.83 | $39.83 | 100 |
| 03:15 PM | $39.83 | Up $0.00 | $39.83 | $39.83 | 0 |
| 03:13 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 800 |
| 03:13 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 0 |
| 03:12 PM | $39.82 | Down $ -0.01 | $39.82 | $39.82 | 500 |
| 03:11 PM | $39.83 | Up $0.01 | $39.83 | $39.82 | 1,200 |
| 03:10 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 1,200 |
| 03:09 PM | $39.82 | Down $ -0.01 | $39.82 | $39.82 | 200 |
| 03:08 PM | $39.83 | Up $0.00 | $39.83 | $39.83 | 200 |
| 03:07 PM | $39.83 | Up $0.00 | $39.83 | $39.83 | 200 |
| 03:06 PM | $39.83 | Up $0.00 | $39.83 | $39.83 | 500 |
| 03:05 PM | $39.83 | Down $ -0.01 | $39.83 | $39.83 | 100 |
| 03:04 PM | $39.84 | Up $0.01 | $39.84 | $39.84 | 300 |
| 03:03 PM | $39.83 | Up $0.00 | $39.83 | $39.83 | 100 |
| 03:02 PM | $39.83 | Up $0.00 | $39.83 | $39.83 | 1,800 |
| 03:01 PM | $39.83 | Up $0.00 | $39.83 | $39.83 | 100 |
| 03:00 PM | $39.83 | Down $0.00 | $39.83 | $39.83 | 34,600 |
| 02:59 PM | $39.83 | Up $0.00 | $39.84 | $39.83 | 6,500 |
| 02:58 PM | $39.83 | Up $0.00 | $39.84 | $39.83 | 200 |
| 02:57 PM | $39.83 | Down $ -0.01 | $39.84 | $39.83 | 500 |
| 02:56 PM | $39.84 | Up $0.02 | $39.84 | $39.84 | 300 |
| 02:52 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 1,300 |
| 02:52 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 0 |
| 02:52 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 0 |
| 02:52 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 0 |
| 02:51 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 100 |
| 02:49 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 500 |
| 02:49 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 0 |
| 02:48 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 2,800 |
| 02:47 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 100 |
| 02:46 PM | $39.82 | Down $ -0.01 | $39.82 | $39.82 | 200 |
| 02:45 PM | $39.83 | Up $0.00 | $39.83 | $39.83 | 200 |
| 02:44 PM | $39.83 | Up $0.01 | $39.83 | $39.82 | 2,100 |
| 02:43 PM | $39.82 | Up $0.00 | $39.83 | $39.82 | 200 |
| 02:42 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 200 |
| 02:41 PM | $39.82 | Up $0.00 | $39.83 | $39.82 | 200 |
| 02:40 PM | $39.82 | Down $ -0.01 | $39.82 | $39.82 | 100 |
| 02:39 PM | $39.83 | Up $0.00 | $39.83 | $39.83 | 500 |
| 02:38 PM | $39.83 | Up $0.00 | $39.83 | $39.83 | 100 |
| 02:37 PM | $39.83 | Up $0.00 | $39.83 | $39.83 | 100 |
| 02:36 PM | $39.83 | Up $0.00 | $39.83 | $39.83 | 100 |
| 02:35 PM | $39.83 | Up $0.00 | $39.83 | $39.83 | 400 |
| 02:34 PM | $39.83 | Up $0.00 | $39.83 | $39.83 | 700 |
| 02:33 PM | $39.83 | Up $0.01 | $39.83 | $39.83 | 1,600 |
| 02:32 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 500 |
| 02:30 PM | $39.82 | Up $0.02 | $39.82 | $39.81 | 10,400 |
| 02:30 PM | $39.82 | Up $0.00 | $39.82 | $39.81 | 0 |
| 02:29 PM | $39.80 | Up $0.00 | $39.80 | $39.80 | 100 |
| 02:28 PM | $39.80 | Down $ -0.01 | $39.80 | $39.80 | 200 |
| 02:27 PM | $39.81 | Up $0.01 | $39.81 | $39.80 | 400 |
| 02:26 PM | $39.80 | Down $ -0.01 | $39.80 | $39.80 | 100 |
| 02:25 PM | $39.81 | Up $0.00 | $39.81 | $39.81 | 400 |
| 02:24 PM | $39.81 | Up $0.00 | $39.81 | $39.81 | 300 |
| 02:23 PM | $39.81 | Up $0.00 | $39.81 | $39.81 | 100 |
| 02:22 PM | $39.81 | Down $ -0.01 | $39.81 | $39.81 | 300 |
| 02:21 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 700 |
| 02:20 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 100 |
| 02:19 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 1,300 |
| 02:17 PM | $39.82 | Up $0.01 | $39.82 | $39.82 | 100 |
| 02:17 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 0 |
| 02:15 PM | $39.81 | Up $0.01 | $39.81 | $39.81 | 1,600 |
| 02:15 PM | $39.81 | Up $0.00 | $39.81 | $39.81 | 0 |
| 02:14 PM | $39.80 | Down $ -0.01 | $39.80 | $39.80 | 100 |
| 02:13 PM | $39.81 | Up $0.00 | $39.81 | $39.80 | 700 |
| 02:12 PM | $39.81 | Down $ -0.01 | $39.81 | $39.81 | 300 |
| 02:11 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 100 |
| 02:10 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 100 |
| 02:09 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 500 |
| 02:08 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 100 |
| 02:06 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 600 |
| 02:06 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 0 |
| 02:05 PM | $39.82 | Up $0.00 | $39.83 | $39.82 | 400 |
| 02:04 PM | $39.82 | Down $ -0.01 | $39.82 | $39.82 | 700 |
| 02:03 PM | $39.83 | Up $0.00 | $39.83 | $39.83 | 100 |
| 02:02 PM | $39.83 | Up $0.00 | $39.83 | $39.83 | 200 |
| 02:01 PM | $39.83 | Up $0.00 | $39.83 | $39.83 | 100 |
| 02:00 PM | $39.83 | Up $0.02 | $39.83 | $39.82 | 400 |
| 01:59 PM | $39.81 | Down $ -0.01 | $39.82 | $39.81 | 300 |
| 01:57 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 200 |
| 01:57 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 0 |
| 01:56 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 100 |
| 01:55 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 100 |
| 01:54 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 400 |
| 01:53 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 100 |
| 01:52 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 1,200 |
| 01:51 PM | $39.82 | Down $ -0.01 | $39.82 | $39.82 | 300 |
| 01:50 PM | $39.83 | Up $0.01 | $39.83 | $39.83 | 1,200 |
| 01:48 PM | $39.82 | Down $ -0.01 | $39.82 | $39.82 | 100 |
| 01:48 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 0 |
| 01:47 PM | $39.83 | Down $0.00 | $39.83 | $39.83 | 100 |
| 01:45 PM | $39.83 | Up $0.01 | $39.83 | $39.82 | 600 |
| 01:45 PM | $39.83 | Up $0.00 | $39.83 | $39.82 | 0 |
| 01:43 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 500 |
| 01:43 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 0 |
| 01:42 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 500 |
| 01:41 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 200 |
| 01:40 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 700 |
| 01:39 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 1,100 |
| 01:38 PM | $39.82 | Up $0.01 | $39.82 | $39.82 | 300 |
| 01:36 PM | $39.81 | Up $0.00 | $39.81 | $39.81 | 100 |
| 01:36 PM | $39.81 | Up $0.00 | $39.81 | $39.81 | 0 |
| 01:32 PM | $39.81 | Down $ -0.01 | $39.81 | $39.81 | 800 |
| 01:32 PM | $39.81 | Up $0.00 | $39.81 | $39.81 | 0 |
| 01:32 PM | $39.81 | Up $0.00 | $39.81 | $39.81 | 0 |
| 01:32 PM | $39.81 | Up $0.00 | $39.81 | $39.81 | 0 |
| 01:31 PM | $39.82 | Up $0.01 | $39.82 | $39.82 | 100 |
| 01:30 PM | $39.81 | Up $0.01 | $39.81 | $39.80 | 1,900 |
| 01:28 PM | $39.80 | Up $0.00 | $39.80 | $39.80 | 800 |
| 01:28 PM | $39.80 | Up $0.00 | $39.80 | $39.80 | 0 |
| 01:27 PM | $39.80 | Up $0.01 | $39.80 | $39.80 | 9,100 |
| 01:26 PM | $39.79 | Down $ -0.01 | $39.79 | $39.79 | 100 |
| 01:25 PM | $39.80 | Down $ -0.01 | $39.80 | $39.80 | 100 |
| 01:24 PM | $39.81 | Up $0.01 | $39.81 | $39.81 | 500 |
| 01:23 PM | $39.80 | Up $0.00 | $39.80 | $39.80 | 300 |
| 01:21 PM | $39.80 | Up $0.00 | $39.80 | $39.80 | 500 |
| 01:21 PM | $39.80 | Up $0.00 | $39.80 | $39.80 | 0 |
| 01:20 PM | $39.80 | Up $0.01 | $39.80 | $39.79 | 900 |
| 01:19 PM | $39.79 | Up $0.01 | $39.79 | $39.79 | 100 |
| 01:18 PM | $39.78 | Up $0.01 | $39.78 | $39.78 | 300 |
| 01:17 PM | $39.77 | Down $ -0.01 | $39.77 | $39.77 | 1,100 |
| 01:16 PM | $39.78 | Up $0.01 | $39.78 | $39.78 | 300 |
| 01:15 PM | $39.77 | Down $ -0.02 | $39.77 | $39.77 | 1,200 |
| 01:14 PM | $39.79 | Up $0.00 | $39.79 | $39.79 | 200 |
| 01:13 PM | $39.79 | Up $0.01 | $39.79 | $39.79 | 1,800 |
| 01:11 PM | $39.78 | Up $0.00 | $39.78 | $39.78 | 3,100 |
| 01:11 PM | $39.78 | Up $0.00 | $39.78 | $39.78 | 0 |
| 01:10 PM | $39.78 | Up $0.00 | $39.78 | $39.78 | 200 |
| 01:08 PM | $39.78 | Up $0.01 | $39.78 | $39.78 | 900 |
| 01:08 PM | $39.78 | Up $0.00 | $39.78 | $39.78 | 0 |
| 01:07 PM | $39.77 | Down $ -0.01 | $39.78 | $39.77 | 400 |
| 01:06 PM | $39.78 | Down $ -0.01 | $39.79 | $39.78 | 300 |
| 01:05 PM | $39.79 | Up $0.00 | $39.79 | $39.79 | 300 |
| 01:04 PM | $39.79 | Up $0.00 | $39.79 | $39.79 | 100 |
| 01:03 PM | $39.79 | Up $0.00 | $39.79 | $39.79 | 1,300 |
| 01:02 PM | $39.79 | Down $ -0.01 | $39.79 | $39.79 | 100 |
| 01:01 PM | $39.80 | Up $0.01 | $39.80 | $39.80 | 100 |
| 12:58 PM | $39.79 | Down $ -0.01 | $39.79 | $39.79 | 1,100 |
| 12:58 PM | $39.79 | Up $0.00 | $39.79 | $39.79 | 0 |
| 12:58 PM | $39.79 | Up $0.00 | $39.79 | $39.79 | 0 |
| 12:57 PM | $39.80 | Up $0.01 | $39.80 | $39.79 | 300 |
| 12:54 PM | $39.79 | Up $0.00 | $39.79 | $39.79 | 200 |
| 12:54 PM | $39.79 | Up $0.00 | $39.79 | $39.79 | 0 |
| 12:54 PM | $39.79 | Up $0.00 | $39.79 | $39.79 | 0 |
| 12:53 PM | $39.79 | Up $0.00 | $39.79 | $39.79 | 300 |
| 12:52 PM | $39.79 | Down $ -0.02 | $39.80 | $39.79 | 1,200 |
| 12:51 PM | $39.81 | Up $0.00 | $39.81 | $39.81 | 1,600 |
| 12:50 PM | $39.81 | Up $0.00 | $39.81 | $39.81 | 700 |
| 12:49 PM | $39.81 | Up $0.01 | $39.81 | $39.81 | 100 |
| 12:48 PM | $39.80 | Up $0.00 | $39.80 | $39.80 | 1,200 |
| 12:47 PM | $39.80 | Up $0.00 | $39.80 | $39.80 | 300 |
| 12:46 PM | $39.80 | Up $0.00 | $39.80 | $39.80 | 200 |
| 12:45 PM | $39.80 | Up $0.00 | $39.80 | $39.80 | 200 |
| 12:44 PM | $39.80 | Up $0.00 | $39.80 | $39.79 | 600 |
| 12:43 PM | $39.80 | Down $ -0.02 | $39.80 | $39.80 | 3,200 |
| 12:41 PM | $39.82 | Up $0.00 | $39.82 | $39.81 | 500 |
| 12:41 PM | $39.82 | Up $0.00 | $39.82 | $39.81 | 0 |
| 12:40 PM | $39.82 | Up $0.01 | $39.82 | $39.82 | 100 |
| 12:39 PM | $39.81 | Down $ -0.01 | $39.82 | $39.81 | 200 |
| 12:36 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 900 |
| 12:36 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 0 |
| 12:36 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 0 |
| 12:35 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 600 |
| 12:34 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 200 |
| 12:33 PM | $39.82 | Down $ -0.02 | $39.83 | $39.82 | 300 |
| 12:31 PM | $39.84 | Up $0.01 | $39.84 | $39.84 | 100 |
| 12:31 PM | $39.84 | Up $0.00 | $39.84 | $39.84 | 0 |
| 12:30 PM | $39.83 | Up $0.01 | $39.83 | $39.83 | 400 |
| 12:29 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 1,000 |
| 12:28 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 100 |
| 12:27 PM | $39.82 | Up $0.01 | $39.82 | $39.82 | 100 |
| 12:26 PM | $39.81 | Down $ -0.01 | $39.82 | $39.81 | 300 |
| 12:25 PM | $39.82 | Up $0.01 | $39.82 | $39.81 | 300 |
| 12:24 PM | $39.81 | Down $ -0.01 | $39.81 | $39.81 | 300 |
| 12:23 PM | $39.82 | Up $0.00 | $39.82 | $39.81 | 700 |
| 12:22 PM | $39.82 | Up $0.01 | $39.82 | $39.81 | 300 |
| 12:21 PM | $39.81 | Down $ -0.01 | $39.82 | $39.81 | 2,100 |
| 12:20 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 1,100 |
| 12:19 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 200 |
| 12:18 PM | $39.82 | Down $ -0.02 | $39.84 | $39.82 | 1,500 |
| 12:17 PM | $39.84 | Down $ -0.01 | $39.84 | $39.84 | 1,500 |
| 12:16 PM | $39.84 | Up $0.00 | $39.84 | $39.84 | 500 |
| 12:15 PM | $39.84 | Down $ -0.02 | $39.86 | $39.84 | 600 |
| 12:13 PM | $39.86 | Up $0.00 | $39.86 | $39.86 | 100 |
| 12:13 PM | $39.86 | Up $0.00 | $39.86 | $39.86 | 0 |
| 12:12 PM | $39.86 | Down $ -0.01 | $39.87 | $39.86 | 4,900 |
| 12:11 PM | $39.87 | Up $0.00 | $39.87 | $39.87 | 1,800 |
| 12:10 PM | $39.87 | Up $0.00 | $39.87 | $39.87 | 700 |
| 12:09 PM | $39.87 | Up $0.00 | $39.87 | $39.87 | 900 |
| 12:08 PM | $39.87 | Up $0.01 | $39.87 | $39.87 | 100 |
| 12:07 PM | $39.86 | Up $0.00 | $39.86 | $39.86 | 500 |
| 12:06 PM | $39.86 | Up $0.01 | $39.86 | $39.86 | 100 |
| 12:05 PM | $39.86 | Down $ -0.01 | $39.86 | $39.85 | 10,900 |
| 12:04 PM | $39.86 | Up $0.02 | $39.86 | $39.85 | 800 |
| 12:03 PM | $39.84 | Up $0.00 | $39.85 | $39.84 | 800 |
| 12:02 PM | $39.84 | Up $0.00 | $39.84 | $39.84 | 200 |
| 12:01 PM | $39.84 | Down $ -0.01 | $39.85 | $39.84 | 600 |
| 12:00 PM | $39.85 | Up $0.01 | $39.85 | $39.85 | 900 |
| 11:59 AM | $39.84 | Up $0.01 | $39.84 | $39.84 | 200 |
| 11:58 AM | $39.83 | Up $0.00 | $39.83 | $39.83 | 600 |
| 11:57 AM | $39.83 | Down $ -0.01 | $39.83 | $39.83 | 500 |
| 11:56 AM | $39.84 | Up $0.00 | $39.84 | $39.84 | 100 |
| 11:54 AM | $39.84 | Up $0.00 | $39.84 | $39.84 | 400 |
| 11:54 AM | $39.84 | Up $0.00 | $39.84 | $39.84 | 0 |
| 11:52 AM | $39.84 | Up $0.00 | $39.84 | $39.83 | 1,400 |
| 11:52 AM | $39.84 | Up $0.00 | $39.84 | $39.83 | 0 |
| 11:51 AM | $39.84 | Down $ -0.01 | $39.85 | $39.84 | 800 |
| 11:50 AM | $39.85 | Up $0.04 | $39.85 | $39.84 | 300 |
| 11:48 AM | $39.81 | Up $0.00 | $39.81 | $39.81 | 700 |
| 11:48 AM | $39.81 | Up $0.00 | $39.81 | $39.81 | 0 |
| 11:47 AM | $39.81 | Down $ -0.01 | $39.81 | $39.81 | 100 |
| 11:44 AM | $39.82 | Up $0.00 | $39.82 | $39.82 | 1,300 |
| 11:44 AM | $39.82 | Up $0.00 | $39.82 | $39.82 | 0 |
| 11:44 AM | $39.82 | Up $0.00 | $39.82 | $39.82 | 0 |
| 11:43 AM | $39.82 | Up $0.01 | $39.82 | $39.82 | 9,100 |
| 11:42 AM | $39.81 | Up $0.02 | $39.81 | $39.80 | 2,400 |
| 11:41 AM | $39.79 | Up $0.00 | $39.79 | $39.79 | 1,400 |
| 11:40 AM | $39.79 | Up $0.00 | $39.79 | $39.79 | 500 |
| 11:39 AM | $39.79 | Down $ -0.01 | $39.80 | $39.79 | 2,000 |
| 11:38 AM | $39.80 | Up $0.00 | $39.80 | $39.80 | 100 |
| 11:37 AM | $39.80 | Up $0.00 | $39.80 | $39.80 | 100 |
| 11:36 AM | $39.80 | Down $ -0.01 | $39.82 | $39.80 | 200 |
| 11:35 AM | $39.81 | Up $0.00 | $39.81 | $39.81 | 700 |
| 11:34 AM | $39.81 | Up $0.00 | $39.81 | $39.80 | 2,400 |
| 11:33 AM | $39.81 | Up $0.00 | $39.81 | $39.81 | 2,000 |
| 11:32 AM | $39.81 | Up $0.00 | $39.81 | $39.81 | 500 |
| 11:31 AM | $39.81 | Up $0.01 | $39.81 | $39.81 | 1,100 |
| 11:30 AM | $39.80 | Up $0.00 | $39.80 | $39.80 | 7,100 |
| 11:29 AM | $39.80 | Up $0.00 | $39.80 | $39.80 | 1,400 |
| 11:28 AM | $39.80 | Up $0.00 | $39.80 | $39.80 | 500 |
| 11:27 AM | $39.80 | Down $ -0.02 | $39.81 | $39.80 | 1,600 |
| 11:26 AM | $39.82 | Up $0.00 | $39.82 | $39.82 | 200 |
| 11:25 AM | $39.82 | Up $0.01 | $39.82 | $39.81 | 1,400 |
| 11:23 AM | $39.81 | Up $0.01 | $39.82 | $39.81 | 4,100 |
| 11:23 AM | $39.81 | Up $0.00 | $39.82 | $39.81 | 0 |
| 11:22 AM | $39.80 | Up $0.01 | $39.80 | $39.80 | 100 |
| 11:21 AM | $39.79 | Up $0.01 | $39.79 | $39.79 | 300 |
| 11:20 AM | $39.78 | Down $ -0.01 | $39.79 | $39.78 | 1,700 |
| 11:19 AM | $39.79 | Down $ -0.01 | $39.80 | $39.79 | 5,200 |
| 11:18 AM | $39.80 | Down $ -0.04 | $39.81 | $39.80 | 3,000 |
| 11:17 AM | $39.84 | Up $0.00 | $39.84 | $39.84 | 100 |
| 11:15 AM | $39.84 | Down $ -0.01 | $39.85 | $39.84 | 900 |
| 11:15 AM | $39.84 | Up $0.00 | $39.85 | $39.84 | 0 |
| 11:14 AM | $39.85 | Up $0.00 | $39.85 | $39.85 | 1,000 |
| 11:13 AM | $39.85 | Up $0.00 | $39.85 | $39.85 | 300 |
| 11:12 AM | $39.85 | Up $0.00 | $39.86 | $39.85 | 2,000 |
| 11:11 AM | $39.85 | Down $ -0.02 | $39.86 | $39.85 | 800 |
| 11:10 AM | $39.87 | Up $0.01 | $39.87 | $39.87 | 100 |
| 11:09 AM | $39.86 | Up $0.00 | $39.86 | $39.86 | 400 |
| 11:08 AM | $39.86 | Up $0.00 | $39.86 | $39.86 | 100 |
| 11:07 AM | $39.86 | Up $0.01 | $39.86 | $39.86 | 100 |
| 11:06 AM | $39.85 | Up $0.02 | $39.85 | $39.84 | 13,100 |
| 11:05 AM | $39.83 | Down $ -0.01 | $39.83 | $39.83 | 300 |
| 11:04 AM | $39.84 | Up $0.00 | $39.84 | $39.84 | 100 |
| 11:03 AM | $39.84 | Up $0.01 | $39.84 | $39.84 | 300 |
| 11:02 AM | $39.83 | Up $0.01 | $39.83 | $39.83 | 400 |
| 11:01 AM | $39.82 | Up $0.01 | $39.82 | $39.82 | 200 |
| 11:00 AM | $39.81 | Down $0.00 | $39.81 | $39.81 | 600 |
| 10:58 AM | $39.82 | Up $0.00 | $39.82 | $39.81 | 2,200 |
| 10:58 AM | $39.82 | Up $0.00 | $39.82 | $39.81 | 0 |
| 10:57 AM | $39.81 | Down $ -0.01 | $39.81 | $39.81 | 400 |
| 10:56 AM | $39.82 | Down $ -0.01 | $39.82 | $39.82 | 100 |
| 10:55 AM | $39.83 | Up $0.00 | $39.83 | $39.83 | 500 |
| 10:54 AM | $39.83 | Up $0.01 | $39.83 | $39.83 | 900 |
| 10:53 AM | $39.82 | Up $0.00 | $39.82 | $39.82 | 100 |
| 10:52 AM | $39.82 | Down $ -0.03 | $39.83 | $39.82 | 200 |
| 10:50 AM | $39.85 | Down $ -0.01 | $39.85 | $39.85 | 100 |
| 10:50 AM | $39.85 | Up $0.00 | $39.85 | $39.85 | 0 |
| 10:49 AM | $39.86 | Up $0.00 | $39.86 | $39.86 | 900 |
| 10:48 AM | $39.86 | Up $0.00 | $39.86 | $39.86 | 100 |
| 10:47 AM | $39.86 | Up $0.00 | $39.86 | $39.86 | 2,400 |
| 10:46 AM | $39.86 | Up $0.00 | $39.86 | $39.86 | 100 |
| 10:45 AM | $39.86 | Down $ -0.01 | $39.86 | $39.86 | 200 |
| 10:44 AM | $39.87 | Up $0.00 | $39.87 | $39.87 | 100 |
| 10:43 AM | $39.87 | Up $0.00 | $39.88 | $39.87 | 1,100 |
| 10:42 AM | $39.87 | Up $0.00 | $39.87 | $39.87 | 900 |
| 10:41 AM | $39.87 | Up $0.00 | $39.88 | $39.87 | 7,400 |
| 10:40 AM | $39.87 | Down $ -0.01 | $39.87 | $39.87 | 400 |
| 10:39 AM | $39.88 | Down $0.00 | $39.88 | $39.88 | 200 |
| 10:38 AM | $39.89 | Up $0.00 | $39.89 | $39.89 | 100 |
| 10:37 AM | $39.88 | Up $0.00 | $39.88 | $39.88 | 200 |
| 10:36 AM | $39.88 | Up $0.02 | $39.88 | $39.87 | 300 |
| 10:35 AM | $39.86 | Down $ -0.01 | $39.86 | $39.86 | 400 |
| 10:34 AM | $39.87 | Up $0.00 | $39.87 | $39.87 | 500 |
| 10:33 AM | $39.87 | Up $0.02 | $39.87 | $39.87 | 100 |
| 10:32 AM | $39.85 | Down $ -0.01 | $39.85 | $39.85 | 6,400 |
| 10:31 AM | $39.86 | Down $ -0.01 | $39.86 | $39.86 | 6,300 |
| 10:30 AM | $39.87 | Up $0.00 | $39.87 | $39.87 | 800 |
| 10:29 AM | $39.87 | Up $0.00 | $39.88 | $39.86 | 2,600 |
| 10:28 AM | $39.87 | Down $ -0.02 | $39.89 | $39.87 | 400 |
| 10:27 AM | $39.89 | Up $0.01 | $39.89 | $39.88 | 300 |
| 10:26 AM | $39.88 | Up $0.00 | $39.88 | $39.88 | 700 |
| 10:25 AM | $39.88 | Up $0.00 | $39.88 | $39.88 | 300 |
| 10:24 AM | $39.88 | Up $0.00 | $39.88 | $39.88 | 100 |
| 10:23 AM | $39.88 | Up $0.00 | $39.88 | $39.88 | 100 |
| 10:22 AM | $39.88 | Up $0.02 | $39.89 | $39.88 | 1,800 |
| 10:20 AM | $39.86 | Up $0.00 | $39.87 | $39.86 | 4,000 |
| 10:20 AM | $39.86 | Up $0.00 | $39.87 | $39.86 | 0 |
| 10:19 AM | $39.86 | Up $0.01 | $39.86 | $39.86 | 100 |
| 10:18 AM | $39.85 | Up $0.00 | $39.85 | $39.85 | 300 |
| 10:17 AM | $39.85 | Up $0.00 | $39.85 | $39.85 | 300 |
| 10:16 AM | $39.85 | Down $ -0.03 | $39.86 | $39.85 | 200 |
| 10:15 AM | $39.88 | Up $0.01 | $39.88 | $39.88 | 200 |
| 10:14 AM | $39.87 | Up $0.00 | $39.87 | $39.87 | 400 |
| 10:13 AM | $39.87 | Up $0.01 | $39.87 | $39.87 | 400 |
| 10:12 AM | $39.86 | Up $0.01 | $39.86 | $39.86 | 1,600 |
| 10:11 AM | $39.85 | Down $ -0.04 | $39.86 | $39.85 | 10,600 |
| 10:10 AM | $39.89 | Down $ -0.01 | $39.89 | $39.89 | 2,200 |
| 10:09 AM | $39.90 | Up $0.01 | $39.90 | $39.90 | 300 |
| 10:08 AM | $39.89 | Up $0.02 | $39.89 | $39.89 | 100 |
| 10:07 AM | $39.87 | Up $0.01 | $39.87 | $39.87 | 200 |
| 10:06 AM | $39.86 | Down $ -0.02 | $39.87 | $39.86 | 6,500 |
| 10:05 AM | $39.88 | Up $0.01 | $39.89 | $39.88 | 400 |
| 10:03 AM | $39.87 | Up $0.00 | $39.87 | $39.87 | 6,300 |
| 10:03 AM | $39.87 | Up $0.00 | $39.87 | $39.87 | 0 |
| 10:02 AM | $39.87 | Down $ -0.03 | $39.88 | $39.87 | 6,700 |
| 10:01 AM | $39.90 | Down $ -0.01 | $39.90 | $39.90 | 6,900 |
| 10:00 AM | $39.91 | Down $ -0.01 | $39.92 | $39.91 | 300 |
| 09:58 AM | $39.92 | Up $0.01 | $39.92 | $39.92 | 2,500 |
| 09:58 AM | $39.92 | Up $0.00 | $39.92 | $39.92 | 0 |
| 09:56 AM | $39.91 | Up $0.00 | $39.91 | $39.90 | 9,400 |
| 09:56 AM | $39.91 | Up $0.00 | $39.91 | $39.90 | 0 |
| 09:55 AM | $39.91 | Up $0.00 | $39.91 | $39.91 | 300 |
| 09:54 AM | $39.91 | Down $ -0.02 | $39.92 | $39.91 | 12,400 |
| 09:53 AM | $39.93 | Up $0.00 | $39.93 | $39.93 | 100 |
| 09:52 AM | $39.93 | Up $0.01 | $39.93 | $39.92 | 13,200 |
| 09:51 AM | $39.92 | Down $ -0.02 | $39.93 | $39.92 | 21,700 |
| 09:50 AM | $39.94 | Down $ -0.02 | $39.96 | $39.94 | 6,900 |
| 09:49 AM | $39.96 | Up $0.00 | $39.96 | $39.96 | 14,100 |
| 09:48 AM | $39.96 | Up $0.02 | $39.96 | $39.96 | 100 |
| 09:47 AM | $39.94 | Up $0.01 | $39.94 | $39.94 | 1,700 |
| 09:46 AM | $39.93 | Up $0.00 | $39.93 | $39.93 | 400 |
| 09:45 AM | $39.93 | Down $ -0.02 | $39.94 | $39.93 | 1,200 |
| 09:44 AM | $39.95 | Up $0.01 | $39.95 | $39.95 | 100 |
| 09:43 AM | $39.94 | Up $0.00 | $39.94 | $39.94 | 300 |
| 09:42 AM | $39.94 | Up $0.00 | $39.94 | $39.94 | 300 |
| 09:41 AM | $39.94 | Up $0.00 | $39.95 | $39.94 | 700 |
| 09:40 AM | $39.94 | Up $0.01 | $39.94 | $39.93 | 2,400 |
| 09:39 AM | $39.93 | Up $0.02 | $39.93 | $39.91 | 700 |
| 09:38 AM | $39.91 | Down $ -0.01 | $39.91 | $39.91 | 100 |
| 09:37 AM | $39.92 | Up $0.01 | $39.92 | $39.92 | 900 |
| 09:36 AM | $39.91 | Up $0.02 | $39.92 | $39.91 | 900 |
| 09:35 AM | $39.89 | Down $ -0.01 | $39.90 | $39.89 | 200 |
| 09:34 AM | $39.90 | Up $0.01 | $39.90 | $39.90 | 300 |
| 09:33 AM | $39.89 | Up $0.02 | $39.89 | $39.87 | 400 |
| 09:32 AM | $39.87 | Up $0.01 | $39.87 | $39.85 | 6,700 |
| 09:31 AM | $39.86 | Down $ -0.01 | $39.87 | $39.86 | 7,300 |
| 09:30 AM | $39.87 | Up $39.87 | $39.89 | $39.86 | 37,600 |
| Previous close | $0.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $39.59 | $39.50 | $39.67 | $39.47 | 661,600 |
| 28/05/2025 | $39.69 | $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 |
| 15/05/2025 | $39.50 | $39.42 | $39.50 | $39.42 | 2,358,500 |
| 14/05/2025 | $39.14 | $39.03 | $39.18 | $38.99 | 1,286,300 |
| 13/05/2025 | $39.00 | $39.08 | $39.09 | $38.98 | 1,140,500 |
| 12/05/2025 | $38.90 | $38.82 | $38.94 | $38.81 | 1,618,200 |
| 09/05/2025 | $38.55 | $38.56 | $38.57 | $38.43 | 1,230,200 |
| 08/05/2025 | $38.46 | $38.58 | $38.66 | $38.43 | 2,216,400 |
| 07/05/2025 | $38.29 | $38.26 | $38.35 | $38.14 | 3,132,700 |
| 06/05/2025 | $38.02 | $38.03 | $38.13 | $37.91 | 1,148,200 |
| 05/05/2025 | $38.09 | $38.21 | $38.26 | $38.07 | 599,700 |
| 02/05/2025 | $38.19 | $38.05 | $38.22 | $38.05 | 1,347,600 |
| 01/05/2025 | $37.84 | $37.90 | $38.02 | $37.84 | 1,058,300 |
| 30/04/2025 | $37.84 | $37.58 | $37.90 | $37.45 | 2,730,900 |
| 29/04/2025 | $37.93 | $37.80 | $37.99 | $37.80 | 2,346,700 |
| 28/04/2025 | $37.79 | $37.73 | $37.80 | $37.66 | 1,005,500 |
| 25/04/2025 | $37.62 | $37.49 | $37.64 | $37.45 | 894,000 |
Graphs are not available, please refer to the detailed table