Find a quote
iSHARES SP TSX 60 INDEX ETF
39.61 Up 0.11 (0.28 %)
Delayed : 2025/05/16 17:40:00
- Previous close $39.50
- Opening $39.47
- Today High $39.64
- Today Low $39.40
- Price Bid $39.58
- Price Ask $39.58
- 52 Weeks High $39.64
- 52 Weeks Low $32.39
- Size Bid 3
- Size Ask 3
- Volume 3,732,449
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $39.61 | Up $0.01 | $39.61 | $39.58 | 217,800 |
| 03:58 PM | $39.59 | Up $0.00 | $39.60 | $39.59 | 12,700 |
| 03:57 PM | $39.59 | Up $0.00 | $39.60 | $39.59 | 35,200 |
| 03:56 PM | $39.59 | Up $0.00 | $39.59 | $39.59 | 11,600 |
| 03:55 PM | $39.59 | Down $ -0.03 | $39.61 | $39.59 | 81,200 |
| 03:54 PM | $39.62 | Up $0.00 | $39.63 | $39.62 | 3,200 |
| 03:53 PM | $39.62 | Up $0.01 | $39.62 | $39.62 | 6,900 |
| 03:52 PM | $39.61 | Up $0.01 | $39.61 | $39.61 | 2,400 |
| 03:51 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 900 |
| 03:50 PM | $39.60 | Down $ -0.01 | $39.61 | $39.60 | 96,700 |
| 03:49 PM | $39.61 | Up $0.01 | $39.61 | $39.61 | 59,600 |
| 03:48 PM | $39.61 | Down $ -0.01 | $39.61 | $39.61 | 2,200 |
| 03:47 PM | $39.61 | Up $0.02 | $39.61 | $39.60 | 8,700 |
| 03:46 PM | $39.59 | Down $ -0.01 | $39.59 | $39.59 | 100 |
| 03:45 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 200 |
| 03:44 PM | $39.60 | Up $0.00 | $39.61 | $39.60 | 1,500 |
| 03:43 PM | $39.60 | Down $0.00 | $39.60 | $39.60 | 27,100 |
| 03:42 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 100 |
| 03:41 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 100 |
| 03:40 PM | $39.60 | Up $0.00 | $39.61 | $39.60 | 3,700 |
| 03:38 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 8,700 |
| 03:38 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 03:37 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 2,300 |
| 03:36 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 400 |
| 03:35 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 11,400 |
| 03:34 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 300 |
| 03:33 PM | $39.60 | Down $0.00 | $39.60 | $39.60 | 1,100 |
| 03:32 PM | $39.61 | Down $ -0.01 | $39.61 | $39.60 | 200 |
| 03:31 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 1,000 |
| 03:30 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 100 |
| 03:29 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 15,500 |
| 03:28 PM | $39.61 | Up $0.00 | $39.62 | $39.61 | 900 |
| 03:27 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 100 |
| 03:26 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 100 |
| 03:25 PM | $39.61 | Down $ -0.01 | $39.62 | $39.61 | 300 |
| 03:24 PM | $39.62 | Down $ -0.02 | $39.62 | $39.62 | 1,400 |
| 03:22 PM | $39.63 | Up $0.00 | $39.63 | $39.63 | 100 |
| 03:22 PM | $39.63 | Up $0.00 | $39.63 | $39.63 | 0 |
| 03:20 PM | $39.63 | Up $0.00 | $39.63 | $39.63 | 6,200 |
| 03:20 PM | $39.63 | Up $0.00 | $39.63 | $39.63 | 0 |
| 03:17 PM | $39.63 | Up $0.00 | $39.63 | $39.63 | 200 |
| 03:17 PM | $39.63 | Up $0.00 | $39.63 | $39.63 | 0 |
| 03:17 PM | $39.63 | Up $0.00 | $39.63 | $39.63 | 0 |
| 03:14 PM | $39.63 | Up $0.01 | $39.63 | $39.63 | 53,600 |
| 03:14 PM | $39.63 | Up $0.00 | $39.63 | $39.63 | 0 |
| 03:14 PM | $39.63 | Up $0.00 | $39.63 | $39.63 | 0 |
| 03:12 PM | $39.63 | Down $ -0.01 | $39.63 | $39.63 | 100 |
| 03:12 PM | $39.63 | Up $0.00 | $39.63 | $39.63 | 0 |
| 03:10 PM | $39.63 | Up $0.00 | $39.63 | $39.63 | 900 |
| 03:10 PM | $39.63 | Up $0.00 | $39.63 | $39.63 | 0 |
| 03:09 PM | $39.63 | Down $0.00 | $39.63 | $39.63 | 9,600 |
| 03:07 PM | $39.64 | Up $0.00 | $39.64 | $39.64 | 100 |
| 03:07 PM | $39.64 | Up $0.00 | $39.64 | $39.64 | 0 |
| 03:06 PM | $39.64 | Up $0.00 | $39.64 | $39.63 | 18,100 |
| 03:05 PM | $39.63 | Up $0.01 | $39.63 | $39.63 | 200 |
| 03:00 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 8,000 |
| 03:00 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 0 |
| 03:00 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 0 |
| 03:00 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 0 |
| 03:00 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 0 |
| 02:59 PM | $39.62 | Down $ -0.01 | $39.62 | $39.62 | 300 |
| 02:57 PM | $39.63 | Up $0.01 | $39.63 | $39.62 | 3,500 |
| 02:57 PM | $39.63 | Up $0.00 | $39.63 | $39.62 | 0 |
| 02:56 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 4,600 |
| 02:55 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 8,700 |
| 02:52 PM | $39.62 | Up $0.01 | $39.62 | $39.62 | 300 |
| 02:52 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 0 |
| 02:52 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 0 |
| 02:49 PM | $39.61 | Up $0.01 | $39.61 | $39.60 | 5,000 |
| 02:49 PM | $39.61 | Up $0.00 | $39.61 | $39.60 | 0 |
| 02:49 PM | $39.61 | Up $0.00 | $39.61 | $39.60 | 0 |
| 02:48 PM | $39.60 | Down $ -0.01 | $39.60 | $39.60 | 100 |
| 02:47 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 100 |
| 02:46 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 500 |
| 02:45 PM | $39.61 | Up $0.01 | $39.61 | $39.61 | 16,300 |
| 02:44 PM | $39.60 | Up $0.00 | $39.61 | $39.60 | 1,500 |
| 02:43 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 1,800 |
| 02:42 PM | $39.60 | Up $0.01 | $39.60 | $39.60 | 100 |
| 02:41 PM | $39.60 | Down $ -0.01 | $39.60 | $39.60 | 1,100 |
| 02:40 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 1,900 |
| 02:39 PM | $39.60 | Up $0.01 | $39.60 | $39.59 | 1,000 |
| 02:38 PM | $39.59 | Up $0.00 | $39.59 | $39.59 | 9,800 |
| 02:35 PM | $39.59 | Up $0.02 | $39.59 | $39.58 | 2,000 |
| 02:35 PM | $39.59 | Up $0.00 | $39.59 | $39.58 | 0 |
| 02:35 PM | $39.59 | Up $0.00 | $39.59 | $39.58 | 0 |
| 02:33 PM | $39.57 | Down $ -0.01 | $39.57 | $39.57 | 300 |
| 02:33 PM | $39.57 | Up $0.00 | $39.57 | $39.57 | 0 |
| 02:32 PM | $39.58 | Up $0.00 | $39.58 | $39.58 | 800 |
| 02:31 PM | $39.58 | Up $0.00 | $39.58 | $39.58 | 24,300 |
| 02:30 PM | $39.58 | Down $ -0.01 | $39.58 | $39.58 | 1,100 |
| 02:29 PM | $39.59 | Up $0.01 | $39.59 | $39.59 | 200 |
| 02:28 PM | $39.58 | Up $0.00 | $39.59 | $39.58 | 1,400 |
| 02:27 PM | $39.58 | Up $0.00 | $39.58 | $39.58 | 100 |
| 02:26 PM | $39.58 | Down $ -0.01 | $39.58 | $39.58 | 500 |
| 02:25 PM | $39.59 | Down $ -0.01 | $39.59 | $39.58 | 800 |
| 02:24 PM | $39.59 | Up $0.00 | $39.59 | $39.59 | 1,800 |
| 02:18 PM | $39.59 | Down $ -0.01 | $39.60 | $39.59 | 3,600 |
| 02:18 PM | $39.59 | Up $0.00 | $39.60 | $39.59 | 0 |
| 02:18 PM | $39.59 | Up $0.00 | $39.60 | $39.59 | 0 |
| 02:18 PM | $39.59 | Up $0.00 | $39.60 | $39.59 | 0 |
| 02:18 PM | $39.59 | Up $0.00 | $39.60 | $39.59 | 0 |
| 02:18 PM | $39.59 | Up $0.00 | $39.60 | $39.59 | 0 |
| 02:14 PM | $39.61 | Down $ -0.01 | $39.61 | $39.61 | 1,400 |
| 02:14 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 0 |
| 02:14 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 0 |
| 02:14 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 0 |
| 02:13 PM | $39.61 | Up $0.01 | $39.61 | $39.61 | 16,500 |
| 02:12 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 100 |
| 02:11 PM | $39.60 | Down $ -0.01 | $39.61 | $39.60 | 800 |
| 02:08 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 100 |
| 02:08 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 0 |
| 02:08 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 0 |
| 02:07 PM | $39.61 | Down $ -0.01 | $39.61 | $39.61 | 1,900 |
| 02:04 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 200 |
| 02:04 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 0 |
| 02:04 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 0 |
| 02:02 PM | $39.62 | Up $0.01 | $39.62 | $39.62 | 500 |
| 02:02 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 0 |
| 02:01 PM | $39.61 | Up $0.01 | $39.61 | $39.61 | 3,900 |
| 02:00 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 100 |
| 01:59 PM | $39.61 | Down $ -0.01 | $39.61 | $39.60 | 900 |
| 01:58 PM | $39.61 | Up $0.00 | $39.62 | $39.61 | 900 |
| 01:57 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 6,200 |
| 01:54 PM | $39.61 | Down $ -0.02 | $39.62 | $39.61 | 500 |
| 01:54 PM | $39.61 | Up $0.00 | $39.62 | $39.61 | 0 |
| 01:54 PM | $39.61 | Up $0.00 | $39.62 | $39.61 | 0 |
| 01:51 PM | $39.63 | Up $0.00 | $39.63 | $39.63 | 500 |
| 01:51 PM | $39.63 | Up $0.00 | $39.63 | $39.63 | 0 |
| 01:51 PM | $39.63 | Up $0.00 | $39.63 | $39.63 | 0 |
| 01:50 PM | $39.63 | Down $ -0.01 | $39.64 | $39.63 | 12,600 |
| 01:49 PM | $39.64 | Up $0.01 | $39.64 | $39.63 | 9,000 |
| 01:48 PM | $39.63 | Up $0.00 | $39.63 | $39.63 | 200 |
| 01:47 PM | $39.63 | Up $0.01 | $39.63 | $39.63 | 11,700 |
| 01:44 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 5,500 |
| 01:44 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 0 |
| 01:44 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 0 |
| 01:43 PM | $39.62 | Up $0.00 | $39.63 | $39.62 | 1,400 |
| 01:42 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 7,100 |
| 01:41 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 200 |
| 01:40 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 9,100 |
| 01:39 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 11,300 |
| 01:38 PM | $39.62 | Down $0.00 | $39.62 | $39.62 | 200 |
| 01:36 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 200 |
| 01:36 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 0 |
| 01:35 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 14,800 |
| 01:34 PM | $39.62 | Down $ -0.01 | $39.62 | $39.62 | 1,300 |
| 01:33 PM | $39.63 | Up $0.00 | $39.63 | $39.63 | 500 |
| 01:30 PM | $39.63 | Up $0.00 | $39.63 | $39.63 | 3,900 |
| 01:30 PM | $39.63 | Up $0.00 | $39.63 | $39.63 | 0 |
| 01:30 PM | $39.63 | Up $0.00 | $39.63 | $39.63 | 0 |
| 01:29 PM | $39.63 | Up $0.00 | $39.63 | $39.63 | 8,400 |
| 01:28 PM | $39.63 | Up $0.01 | $39.63 | $39.62 | 34,800 |
| 01:27 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 800 |
| 01:26 PM | $39.62 | Down $ -0.01 | $39.63 | $39.62 | 1,800 |
| 01:25 PM | $39.63 | Up $0.01 | $39.63 | $39.63 | 19,500 |
| 01:23 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 8,500 |
| 01:23 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 0 |
| 01:22 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 27,200 |
| 01:21 PM | $39.62 | Up $0.01 | $39.62 | $39.62 | 31,400 |
| 01:20 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 21,400 |
| 01:19 PM | $39.61 | Down $ -0.01 | $39.61 | $39.61 | 500 |
| 01:18 PM | $39.62 | Down $ -0.01 | $39.62 | $39.62 | 1,000 |
| 01:16 PM | $39.63 | Up $0.02 | $39.63 | $39.62 | 8,100 |
| 01:16 PM | $39.63 | Up $0.00 | $39.63 | $39.62 | 0 |
| 01:15 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 8,000 |
| 01:13 PM | $39.61 | Up $0.01 | $39.61 | $39.61 | 1,400 |
| 01:13 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 0 |
| 01:12 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 6,200 |
| 01:11 PM | $39.60 | Down $ -0.01 | $39.60 | $39.60 | 11,300 |
| 01:10 PM | $39.61 | Up $0.01 | $39.61 | $39.61 | 11,900 |
| 01:08 PM | $39.60 | Down $ -0.01 | $39.60 | $39.60 | 14,600 |
| 01:08 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 01:07 PM | $39.61 | Up $0.01 | $39.61 | $39.61 | 500 |
| 01:04 PM | $39.61 | Up $0.00 | $39.61 | $39.60 | 7,700 |
| 01:04 PM | $39.61 | Up $0.00 | $39.61 | $39.60 | 0 |
| 01:04 PM | $39.61 | Up $0.00 | $39.61 | $39.60 | 0 |
| 01:03 PM | $39.60 | Up $0.01 | $39.60 | $39.59 | 11,400 |
| 01:02 PM | $39.59 | Up $0.01 | $39.59 | $39.59 | 500 |
| 01:01 PM | $39.59 | Up $0.01 | $39.59 | $39.59 | 100 |
| 12:58 PM | $39.58 | Down $ -0.01 | $39.59 | $39.58 | 2,300 |
| 12:58 PM | $39.58 | Up $0.00 | $39.59 | $39.58 | 0 |
| 12:58 PM | $39.58 | Up $0.00 | $39.59 | $39.58 | 0 |
| 12:57 PM | $39.59 | Up $0.00 | $39.59 | $39.59 | 4,700 |
| 12:55 PM | $39.59 | Up $0.01 | $39.59 | $39.59 | 7,600 |
| 12:55 PM | $39.59 | Up $0.00 | $39.59 | $39.59 | 0 |
| 12:53 PM | $39.58 | Up $0.00 | $39.59 | $39.58 | 64,000 |
| 12:53 PM | $39.58 | Up $0.00 | $39.59 | $39.58 | 0 |
| 12:52 PM | $39.58 | Up $0.01 | $39.58 | $39.58 | 400 |
| 12:51 PM | $39.57 | Up $0.01 | $39.57 | $39.57 | 7,500 |
| 12:50 PM | $39.56 | Up $0.00 | $39.56 | $39.56 | 12,900 |
| 12:49 PM | $39.56 | Up $0.00 | $39.56 | $39.56 | 500 |
| 12:48 PM | $39.56 | Up $0.00 | $39.56 | $39.56 | 300 |
| 12:47 PM | $39.56 | Up $0.00 | $39.56 | $39.56 | 2,800 |
| 12:46 PM | $39.56 | Up $0.01 | $39.56 | $39.56 | 11,100 |
| 12:44 PM | $39.56 | Down $ -0.01 | $39.56 | $39.56 | 200 |
| 12:44 PM | $39.56 | Up $0.00 | $39.56 | $39.56 | 0 |
| 12:43 PM | $39.56 | Down $ -0.01 | $39.56 | $39.56 | 1,100 |
| 12:41 PM | $39.57 | Up $0.00 | $39.57 | $39.57 | 5,300 |
| 12:41 PM | $39.57 | Up $0.00 | $39.57 | $39.57 | 0 |
| 12:40 PM | $39.57 | Up $0.00 | $39.57 | $39.57 | 1,700 |
| 12:39 PM | $39.57 | Up $0.00 | $39.57 | $39.57 | 18,000 |
| 12:37 PM | $39.57 | Up $0.00 | $39.57 | $39.57 | 44,800 |
| 12:37 PM | $39.57 | Up $0.00 | $39.57 | $39.57 | 0 |
| 12:35 PM | $39.57 | Up $0.00 | $39.57 | $39.57 | 7,700 |
| 12:35 PM | $39.57 | Up $0.00 | $39.57 | $39.57 | 0 |
| 12:34 PM | $39.57 | Up $0.00 | $39.57 | $39.57 | 1,900 |
| 12:33 PM | $39.57 | Up $0.00 | $39.57 | $39.57 | 62,600 |
| 12:32 PM | $39.57 | Down $ -0.01 | $39.58 | $39.57 | 5,800 |
| 12:31 PM | $39.58 | Up $0.02 | $39.58 | $39.57 | 1,500 |
| 12:30 PM | $39.56 | Up $0.01 | $39.56 | $39.56 | 6,400 |
| 12:28 PM | $39.55 | Up $0.00 | $39.55 | $39.55 | 700 |
| 12:28 PM | $39.55 | Up $0.00 | $39.55 | $39.55 | 0 |
| 12:27 PM | $39.55 | Up $0.00 | $39.55 | $39.55 | 1,000 |
| 12:25 PM | $39.55 | Up $0.00 | $39.55 | $39.55 | 7,000 |
| 12:25 PM | $39.55 | Up $0.00 | $39.55 | $39.55 | 0 |
| 12:24 PM | $39.55 | Down $ -0.01 | $39.55 | $39.55 | 100 |
| 12:23 PM | $39.56 | Up $0.02 | $39.56 | $39.55 | 4,800 |
| 12:21 PM | $39.54 | Up $0.00 | $39.54 | $39.54 | 300 |
| 12:21 PM | $39.54 | Up $0.00 | $39.54 | $39.54 | 0 |
| 12:20 PM | $39.54 | Up $0.01 | $39.54 | $39.53 | 242,400 |
| 12:19 PM | $39.53 | Down $ -0.01 | $39.53 | $39.53 | 1,200 |
| 12:17 PM | $39.54 | Down $ -0.01 | $39.54 | $39.54 | 6,700 |
| 12:17 PM | $39.54 | Up $0.00 | $39.54 | $39.54 | 0 |
| 12:16 PM | $39.55 | Up $0.02 | $39.55 | $39.54 | 2,900 |
| 12:14 PM | $39.53 | Up $0.00 | $39.53 | $39.53 | 500 |
| 12:14 PM | $39.53 | Up $0.00 | $39.53 | $39.53 | 0 |
| 12:12 PM | $39.53 | Up $0.02 | $39.53 | $39.52 | 14,900 |
| 12:12 PM | $39.53 | Up $0.00 | $39.53 | $39.52 | 0 |
| 12:09 PM | $39.51 | Up $0.00 | $39.51 | $39.51 | 600 |
| 12:09 PM | $39.51 | Up $0.00 | $39.51 | $39.51 | 0 |
| 12:09 PM | $39.51 | Up $0.00 | $39.51 | $39.51 | 0 |
| 12:08 PM | $39.51 | Up $0.00 | $39.51 | $39.51 | 500 |
| 12:07 PM | $39.51 | Up $0.00 | $39.51 | $39.51 | 800 |
| 12:06 PM | $39.51 | Down $ -0.01 | $39.51 | $39.51 | 8,400 |
| 12:05 PM | $39.52 | Up $0.01 | $39.52 | $39.52 | 200 |
| 12:04 PM | $39.52 | Up $0.01 | $39.52 | $39.51 | 18,400 |
| 12:03 PM | $39.51 | Up $0.01 | $39.51 | $39.51 | 800 |
| 12:01 PM | $39.50 | Up $0.01 | $39.50 | $39.50 | 74,100 |
| 12:01 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 0 |
| 12:00 PM | $39.49 | Up $0.01 | $39.49 | $39.49 | 3,400 |
| 11:59 AM | $39.49 | Up $0.01 | $39.49 | $39.49 | 800 |
| 11:58 AM | $39.48 | Up $0.00 | $39.48 | $39.48 | 3,000 |
| 11:54 AM | $39.48 | Down $ -0.01 | $39.49 | $39.48 | 600 |
| 11:54 AM | $39.48 | Up $0.00 | $39.49 | $39.48 | 0 |
| 11:54 AM | $39.48 | Up $0.00 | $39.49 | $39.48 | 0 |
| 11:54 AM | $39.48 | Up $0.00 | $39.49 | $39.48 | 0 |
| 11:53 AM | $39.49 | Up $0.01 | $39.49 | $39.49 | 800 |
| 11:52 AM | $39.48 | Up $0.01 | $39.48 | $39.47 | 12,300 |
| 11:51 AM | $39.47 | Down $ -0.01 | $39.47 | $39.47 | 5,000 |
| 11:50 AM | $39.48 | Up $0.00 | $39.48 | $39.48 | 1,000 |
| 11:49 AM | $39.48 | Down $ -0.01 | $39.48 | $39.48 | 9,600 |
| 11:48 AM | $39.49 | Down $ -0.01 | $39.49 | $39.48 | 10,300 |
| 11:47 AM | $39.49 | Down $ -0.01 | $39.49 | $39.49 | 9,000 |
| 11:46 AM | $39.50 | Up $0.01 | $39.50 | $39.50 | 11,000 |
| 11:45 AM | $39.50 | Down $ -0.01 | $39.50 | $39.49 | 1,500 |
| 11:44 AM | $39.50 | Up $0.01 | $39.50 | $39.50 | 8,100 |
| 11:43 AM | $39.49 | Up $0.00 | $39.50 | $39.49 | 400 |
| 11:42 AM | $39.49 | Up $0.00 | $39.50 | $39.49 | 7,800 |
| 11:41 AM | $39.49 | Up $0.01 | $39.49 | $39.48 | 45,300 |
| 11:40 AM | $39.48 | Down $ -0.01 | $39.48 | $39.48 | 8,000 |
| 11:39 AM | $39.49 | Up $0.01 | $39.49 | $39.49 | 100 |
| 11:37 AM | $39.49 | Down $ -0.01 | $39.49 | $39.49 | 1,700 |
| 11:37 AM | $39.49 | Up $0.00 | $39.49 | $39.49 | 0 |
| 11:36 AM | $39.49 | Up $0.00 | $39.49 | $39.49 | 1,900 |
| 11:35 AM | $39.49 | Up $0.01 | $39.49 | $39.49 | 700 |
| 11:33 AM | $39.48 | Up $0.01 | $39.48 | $39.48 | 8,300 |
| 11:33 AM | $39.48 | Up $0.00 | $39.48 | $39.48 | 0 |
| 11:32 AM | $39.47 | Down $ -0.01 | $39.47 | $39.47 | 1,300 |
| 11:31 AM | $39.48 | Up $0.01 | $39.48 | $39.48 | 8,100 |
| 11:30 AM | $39.47 | Up $0.00 | $39.47 | $39.47 | 12,000 |
| 11:29 AM | $39.47 | Up $0.00 | $39.47 | $39.47 | 4,400 |
| 11:27 AM | $39.47 | Down $ -0.01 | $39.48 | $39.47 | 15,600 |
| 11:27 AM | $39.47 | Up $0.00 | $39.48 | $39.47 | 0 |
| 11:25 AM | $39.48 | Down $ -0.01 | $39.48 | $39.48 | 1,000 |
| 11:25 AM | $39.48 | Up $0.00 | $39.48 | $39.48 | 0 |
| 11:24 AM | $39.49 | Up $0.00 | $39.49 | $39.49 | 300 |
| 11:23 AM | $39.49 | Up $0.00 | $39.49 | $39.49 | 1,400 |
| 11:22 AM | $39.49 | Up $0.00 | $39.49 | $39.49 | 3,100 |
| 11:21 AM | $39.49 | Down $ -0.01 | $39.50 | $39.49 | 500 |
| 11:20 AM | $39.50 | Up $0.01 | $39.50 | $39.50 | 1,400 |
| 11:19 AM | $39.49 | Up $0.00 | $39.49 | $39.49 | 10,500 |
| 11:17 AM | $39.49 | Down $0.00 | $39.49 | $39.49 | 300 |
| 11:17 AM | $39.49 | Up $0.00 | $39.49 | $39.49 | 0 |
| 11:16 AM | $39.50 | Up $0.00 | $39.50 | $39.50 | 100 |
| 11:15 AM | $39.49 | Up $0.00 | $39.49 | $39.49 | 100 |
| 11:14 AM | $39.49 | Up $0.00 | $39.49 | $39.49 | 6,100 |
| 11:13 AM | $39.49 | Up $0.00 | $39.49 | $39.49 | 8,500 |
| 11:11 AM | $39.49 | Up $0.02 | $39.49 | $39.48 | 7,400 |
| 11:11 AM | $39.49 | Up $0.00 | $39.49 | $39.48 | 0 |
| 11:10 AM | $39.48 | Down $0.00 | $39.48 | $39.47 | 8,200 |
| 11:09 AM | $39.48 | Down $ -0.01 | $39.48 | $39.48 | 8,700 |
| 11:08 AM | $39.49 | Up $0.00 | $39.49 | $39.49 | 1,800 |
| 11:07 AM | $39.49 | Up $0.00 | $39.49 | $39.49 | 200 |
| 11:06 AM | $39.49 | Up $0.01 | $39.49 | $39.49 | 11,700 |
| 11:05 AM | $39.48 | Down $ -0.01 | $39.48 | $39.48 | 6,700 |
| 11:04 AM | $39.49 | Up $0.00 | $39.49 | $39.48 | 17,900 |
| 11:03 AM | $39.49 | Up $0.01 | $39.50 | $39.49 | 27,900 |
| 11:02 AM | $39.48 | Up $0.00 | $39.48 | $39.48 | 6,000 |
| 11:01 AM | $39.48 | Up $0.01 | $39.48 | $39.48 | 7,600 |
| 11:00 AM | $39.47 | Up $0.01 | $39.47 | $39.47 | 15,100 |
| 10:59 AM | $39.46 | Up $0.00 | $39.46 | $39.46 | 47,400 |
| 10:58 AM | $39.46 | Up $0.00 | $39.46 | $39.46 | 12,600 |
| 10:57 AM | $39.46 | Up $0.00 | $39.46 | $39.46 | 16,300 |
| 10:56 AM | $39.46 | Up $0.00 | $39.46 | $39.46 | 400 |
| 10:55 AM | $39.46 | Up $0.01 | $39.46 | $39.46 | 1,000 |
| 10:54 AM | $39.45 | Up $0.00 | $39.45 | $39.45 | 800 |
| 10:53 AM | $39.45 | Up $0.00 | $39.45 | $39.45 | 9,100 |
| 10:52 AM | $39.45 | Down $ -0.01 | $39.45 | $39.45 | 300 |
| 10:51 AM | $39.46 | Up $0.00 | $39.46 | $39.46 | 5,200 |
| 10:50 AM | $39.46 | Up $0.01 | $39.46 | $39.45 | 10,000 |
| 10:48 AM | $39.45 | Down $ -0.01 | $39.46 | $39.45 | 4,200 |
| 10:48 AM | $39.45 | Up $0.00 | $39.46 | $39.45 | 0 |
| 10:47 AM | $39.46 | Up $0.00 | $39.46 | $39.46 | 5,600 |
| 10:46 AM | $39.46 | Up $0.00 | $39.46 | $39.46 | 500 |
| 10:45 AM | $39.46 | Up $0.00 | $39.46 | $39.45 | 54,600 |
| 10:44 AM | $39.46 | Up $0.00 | $39.46 | $39.46 | 5,600 |
| 10:42 AM | $39.46 | Down $ -0.01 | $39.46 | $39.46 | 1,500 |
| 10:42 AM | $39.46 | Up $0.00 | $39.46 | $39.46 | 0 |
| 10:41 AM | $39.47 | Down $ -0.02 | $39.48 | $39.47 | 1,500 |
| 10:40 AM | $39.49 | Up $0.00 | $39.49 | $39.48 | 400 |
| 10:39 AM | $39.49 | Up $0.00 | $39.49 | $39.49 | 6,500 |
| 10:38 AM | $39.49 | Up $0.00 | $39.49 | $39.49 | 600 |
| 10:37 AM | $39.49 | Up $0.01 | $39.49 | $39.49 | 700 |
| 10:36 AM | $39.49 | Up $0.01 | $39.49 | $39.49 | 300 |
| 10:35 AM | $39.48 | Up $0.00 | $39.48 | $39.48 | 18,900 |
| 10:34 AM | $39.48 | Down $ -0.01 | $39.49 | $39.48 | 2,100 |
| 10:33 AM | $39.49 | Up $0.00 | $39.49 | $39.49 | 700 |
| 10:32 AM | $39.49 | Up $0.02 | $39.49 | $39.48 | 6,300 |
| 10:31 AM | $39.47 | Up $0.00 | $39.47 | $39.47 | 100 |
| 10:30 AM | $39.47 | Up $0.00 | $39.47 | $39.47 | 9,400 |
| 10:29 AM | $39.47 | Down $ -0.02 | $39.48 | $39.47 | 5,200 |
| 10:28 AM | $39.49 | Up $0.00 | $39.49 | $39.49 | 1,000 |
| 10:27 AM | $39.49 | Up $0.00 | $39.49 | $39.49 | 9,200 |
| 10:26 AM | $39.49 | Up $0.01 | $39.49 | $39.49 | 800 |
| 10:25 AM | $39.48 | Down $ -0.01 | $39.49 | $39.48 | 10,300 |
| 10:24 AM | $39.49 | Up $0.01 | $39.49 | $39.49 | 2,000 |
| 10:23 AM | $39.48 | Up $0.00 | $39.48 | $39.48 | 16,400 |
| 10:22 AM | $39.48 | Up $0.01 | $39.48 | $39.48 | 64,500 |
| 10:21 AM | $39.47 | Up $0.00 | $39.47 | $39.47 | 21,700 |
| 10:20 AM | $39.47 | Down $ -0.01 | $39.47 | $39.47 | 40,400 |
| 10:19 AM | $39.48 | Up $0.00 | $39.48 | $39.48 | 5,800 |
| 10:18 AM | $39.48 | Up $0.00 | $39.48 | $39.48 | 93,300 |
| 10:17 AM | $39.48 | Up $0.00 | $39.48 | $39.48 | 200 |
| 10:16 AM | $39.48 | Up $0.00 | $39.48 | $39.48 | 72,000 |
| 10:15 AM | $39.48 | Up $0.01 | $39.48 | $39.47 | 75,200 |
| 10:14 AM | $39.47 | Up $0.01 | $39.47 | $39.47 | 800 |
| 10:12 AM | $39.46 | Up $0.00 | $39.46 | $39.45 | 1,400 |
| 10:12 AM | $39.46 | Up $0.00 | $39.46 | $39.45 | 0 |
| 10:11 AM | $39.46 | Up $0.01 | $39.46 | $39.45 | 9,100 |
| 10:10 AM | $39.45 | Down $ -0.01 | $39.46 | $39.45 | 6,600 |
| 10:09 AM | $39.46 | Up $0.00 | $39.46 | $39.46 | 2,900 |
| 10:08 AM | $39.46 | Down $ -0.01 | $39.46 | $39.46 | 100 |
| 10:07 AM | $39.47 | Up $0.02 | $39.47 | $39.46 | 3,300 |
| 10:06 AM | $39.45 | Down $ -0.02 | $39.45 | $39.45 | 200 |
| 10:05 AM | $39.47 | Down $ -0.02 | $39.49 | $39.47 | 8,800 |
| 10:04 AM | $39.49 | Up $0.01 | $39.49 | $39.48 | 9,600 |
| 10:03 AM | $39.48 | Up $0.00 | $39.48 | $39.48 | 5,100 |
| 10:02 AM | $39.48 | Up $0.00 | $39.48 | $39.48 | 1,000 |
| 10:01 AM | $39.48 | Up $0.00 | $39.48 | $39.47 | 29,000 |
| 10:00 AM | $39.48 | Up $0.02 | $39.48 | $39.44 | 93,200 |
| 09:59 AM | $39.46 | Down $ -0.02 | $39.48 | $39.46 | 27,000 |
| 09:58 AM | $39.48 | Up $0.00 | $39.48 | $39.48 | 300 |
| 09:57 AM | $39.48 | Up $0.01 | $39.48 | $39.47 | 2,100 |
| 09:56 AM | $39.47 | Up $0.01 | $39.47 | $39.47 | 9,800 |
| 09:55 AM | $39.46 | Up $0.01 | $39.46 | $39.46 | 1,000 |
| 09:54 AM | $39.45 | Down $ -0.01 | $39.45 | $39.45 | 3,500 |
| 09:53 AM | $39.46 | Down $ -0.01 | $39.46 | $39.46 | 1,200 |
| 09:52 AM | $39.47 | Up $0.00 | $39.47 | $39.47 | 700 |
| 09:51 AM | $39.47 | Up $0.02 | $39.47 | $39.46 | 5,500 |
| 09:50 AM | $39.45 | Up $0.03 | $39.45 | $39.43 | 4,800 |
| 09:49 AM | $39.42 | Down $ -0.02 | $39.43 | $39.42 | 3,000 |
| 09:48 AM | $39.44 | Up $0.01 | $39.44 | $39.44 | 200 |
| 09:47 AM | $39.43 | Down $ -0.01 | $39.43 | $39.43 | 7,000 |
| 09:46 AM | $39.44 | Down $0.00 | $39.44 | $39.43 | 900 |
| 09:45 AM | $39.44 | Down $ -0.01 | $39.44 | $39.44 | 5,400 |
| 09:43 AM | $39.45 | Up $0.00 | $39.45 | $39.44 | 1,800 |
| 09:43 AM | $39.45 | Up $0.00 | $39.45 | $39.44 | 0 |
| 09:42 AM | $39.45 | Up $0.00 | $39.45 | $39.44 | 500 |
| 09:41 AM | $39.45 | Up $0.02 | $39.45 | $39.43 | 3,900 |
| 09:40 AM | $39.43 | Down $ -0.02 | $39.44 | $39.43 | 1,000 |
| 09:39 AM | $39.45 | Down $ -0.01 | $39.46 | $39.45 | 2,000 |
| 09:38 AM | $39.46 | Up $0.03 | $39.46 | $39.44 | 1,300 |
| 09:37 AM | $39.43 | Down $ -0.02 | $39.43 | $39.43 | 1,400 |
| 09:36 AM | $39.45 | Up $0.00 | $39.45 | $39.45 | 11,000 |
| 09:35 AM | $39.45 | Up $0.03 | $39.45 | $39.44 | 8,000 |
| 09:34 AM | $39.42 | Up $0.00 | $39.42 | $39.41 | 13,000 |
| 09:33 AM | $39.42 | Up $0.01 | $39.43 | $39.42 | 10,700 |
| 09:32 AM | $39.41 | Down $ -0.01 | $39.42 | $39.40 | 38,800 |
| 09:31 AM | $39.42 | Down $ -0.03 | $39.44 | $39.41 | 48,300 |
| 09:30 AM | $39.45 | Down $ -0.05 | $39.48 | $39.44 | 62,700 |
| Previous close | $39.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $38.19 | $38.26 | $38.07 | 614,000 |
| 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 |
| 24/04/2025 | $37.62 | $37.48 | $37.64 | $37.47 | 738,000 |
| 23/04/2025 | $37.24 | $37.32 | $37.40 | $37.17 | 1,730,900 |
| 22/04/2025 | $37.02 | $37.05 | $37.14 | $36.87 | 2,312,200 |
| 21/04/2025 | $36.48 | $36.31 | $36.50 | $36.20 | 2,005,600 |
| 17/04/2025 | $36.72 | $36.71 | $36.91 | $36.68 | 3,216,300 |
| 16/04/2025 | $36.56 | $36.68 | $36.72 | $36.27 | 4,087,800 |
| 15/04/2025 | $36.58 | $36.60 | $36.64 | $36.40 | 1,695,800 |
| 14/04/2025 | $36.26 | $36.01 | $36.42 | $35.97 | 2,816,500 |
| 11/04/2025 | $35.87 | $35.47 | $35.97 | $35.45 | 3,973,900 |
| 10/04/2025 | $35.03 | $34.84 | $35.30 | $34.50 | 10,239,900 |
| 09/04/2025 | $36.08 | $34.03 | $36.20 | $33.96 | 13,656,700 |
| 08/04/2025 | $34.31 | $35.25 | $35.32 | $34.04 | 9,502,900 |
| 07/04/2025 | $34.85 | $34.70 | $35.16 | $34.39 | 6,415,400 |
| 04/04/2025 | $35.35 | $35.59 | $35.76 | $35.23 | 8,069,700 |
Graphs are not available, please refer to the detailed table