Find a quote
iSHARES SP TSX 60 INDEX ETF
48.63 Up 0.25 (0.51 %)
Delayed : 2026/04/02 17:40:00
- Previous close $48.38
- Opening $47.84
- Today High $48.68
- Today Low $47.79
- Price Bid $48.57
- Price Ask $48.57
- 52 Weeks High $50.08
- 52 Weeks Low $33.87
- Size Bid 2
- Size Ask 50
- Volume 6,003,837
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $48.63 | Up $0.02 | $48.63 | $48.60 | 173,200 |
| 03:58 PM | $48.62 | Down $ -0.02 | $48.64 | $48.62 | 173,600 |
| 03:57 PM | $48.63 | Down $ -0.02 | $48.64 | $48.63 | 66,800 |
| 03:56 PM | $48.65 | Down $ -0.01 | $48.66 | $48.64 | 65,300 |
| 03:55 PM | $48.66 | Up $0.01 | $48.66 | $48.64 | 78,500 |
| 03:54 PM | $48.65 | Up $0.00 | $48.65 | $48.64 | 74,000 |
| 03:53 PM | $48.65 | Up $0.00 | $48.66 | $48.65 | 26,200 |
| 03:52 PM | $48.65 | Up $0.00 | $48.66 | $48.65 | 1,400 |
| 03:51 PM | $48.65 | Up $0.01 | $48.65 | $48.64 | 83,100 |
| 03:50 PM | $48.64 | Up $0.02 | $48.65 | $48.62 | 220,400 |
| 03:49 PM | $48.62 | Up $0.02 | $48.62 | $48.61 | 4,800 |
| 03:48 PM | $48.60 | Down $ -0.02 | $48.62 | $48.60 | 114,000 |
| 03:47 PM | $48.62 | Up $0.02 | $48.62 | $48.61 | 12,600 |
| 03:46 PM | $48.60 | Up $0.01 | $48.60 | $48.59 | 25,300 |
| 03:45 PM | $48.59 | Down $ -0.02 | $48.61 | $48.59 | 92,300 |
| 03:44 PM | $48.61 | Down $ -0.02 | $48.63 | $48.61 | 86,500 |
| 03:43 PM | $48.63 | Up $0.00 | $48.63 | $48.63 | 100 |
| 03:42 PM | $48.63 | Up $0.00 | $48.63 | $48.63 | 16,500 |
| 03:41 PM | $48.63 | Up $0.00 | $48.64 | $48.63 | 9,100 |
| 03:40 PM | $48.63 | Up $0.00 | $48.64 | $48.63 | 1,000 |
| 03:39 PM | $48.63 | Up $0.01 | $48.63 | $48.61 | 127,500 |
| 03:38 PM | $48.62 | Up $0.00 | $48.62 | $48.62 | 400 |
| 03:37 PM | $48.62 | Up $0.00 | $48.62 | $48.62 | 900 |
| 03:36 PM | $48.62 | Up $0.01 | $48.62 | $48.61 | 10,200 |
| 03:35 PM | $48.61 | Up $0.01 | $48.63 | $48.61 | 2,900 |
| 03:34 PM | $48.60 | Up $0.01 | $48.60 | $48.59 | 15,300 |
| 03:33 PM | $48.59 | Up $0.00 | $48.59 | $48.59 | 100 |
| 03:32 PM | $48.59 | Down $ -0.02 | $48.61 | $48.59 | 3,200 |
| 03:31 PM | $48.61 | Up $0.00 | $48.61 | $48.61 | 3,400 |
| 03:30 PM | $48.61 | Up $0.01 | $48.61 | $48.60 | 4,900 |
| 03:29 PM | $48.60 | Up $0.01 | $48.60 | $48.59 | 2,200 |
| 03:28 PM | $48.59 | Up $0.00 | $48.60 | $48.59 | 12,600 |
| 03:26 PM | $48.59 | Down $ -0.01 | $48.60 | $48.59 | 3,700 |
| 03:26 PM | $48.59 | Up $0.00 | $48.60 | $48.59 | 0 |
| 03:25 PM | $48.61 | Down $ -0.01 | $48.61 | $48.61 | 200 |
| 03:24 PM | $48.61 | Down $ -0.01 | $48.61 | $48.61 | 7,900 |
| 03:23 PM | $48.62 | Up $0.03 | $48.62 | $48.59 | 40,000 |
| 03:22 PM | $48.59 | Up $0.01 | $48.59 | $48.58 | 30,300 |
| 03:21 PM | $48.58 | Down $ -0.02 | $48.58 | $48.58 | 100 |
| 03:20 PM | $48.60 | Up $0.02 | $48.60 | $48.59 | 400 |
| 03:19 PM | $48.58 | Down $ -0.01 | $48.58 | $48.58 | 2,100 |
| 03:17 PM | $48.59 | Up $0.00 | $48.59 | $48.59 | 20,700 |
| 03:17 PM | $48.59 | Up $0.00 | $48.59 | $48.59 | 0 |
| 03:16 PM | $48.59 | Down $0.00 | $48.60 | $48.59 | 1,500 |
| 03:15 PM | $48.60 | Down $ -0.01 | $48.60 | $48.60 | 2,100 |
| 03:14 PM | $48.60 | Down $ -0.01 | $48.61 | $48.60 | 400 |
| 03:13 PM | $48.61 | Down $ -0.01 | $48.63 | $48.61 | 400 |
| 03:12 PM | $48.62 | Down $ -0.01 | $48.63 | $48.62 | 3,600 |
| 03:11 PM | $48.63 | Up $0.01 | $48.63 | $48.62 | 4,200 |
| 03:10 PM | $48.62 | Up $0.00 | $48.63 | $48.62 | 1,400 |
| 03:09 PM | $48.62 | Down $0.00 | $48.62 | $48.62 | 100 |
| 03:08 PM | $48.62 | Up $0.01 | $48.62 | $48.62 | 9,200 |
| 03:07 PM | $48.61 | Down $ -0.01 | $48.61 | $48.61 | 17,800 |
| 03:06 PM | $48.62 | Down $ -0.02 | $48.63 | $48.62 | 3,600 |
| 03:05 PM | $48.64 | Up $0.02 | $48.64 | $48.62 | 4,900 |
| 03:04 PM | $48.62 | Down $ -0.01 | $48.62 | $48.62 | 200 |
| 03:03 PM | $48.63 | Down $0.00 | $48.63 | $48.63 | 1,900 |
| 03:02 PM | $48.64 | Down $ -0.01 | $48.64 | $48.64 | 5,800 |
| 03:01 PM | $48.64 | Up $0.00 | $48.64 | $48.64 | 1,500 |
| 03:00 PM | $48.64 | Up $0.00 | $48.65 | $48.64 | 1,600 |
| 02:59 PM | $48.64 | Up $0.01 | $48.65 | $48.64 | 500 |
| 02:57 PM | $48.63 | Up $0.00 | $48.64 | $48.63 | 800 |
| 02:57 PM | $48.63 | Up $0.00 | $48.64 | $48.63 | 0 |
| 02:56 PM | $48.63 | Down $ -0.01 | $48.65 | $48.63 | 11,800 |
| 02:55 PM | $48.64 | Down $ -0.01 | $48.65 | $48.64 | 7,800 |
| 02:54 PM | $48.65 | Down $ -0.02 | $48.67 | $48.65 | 3,400 |
| 02:53 PM | $48.67 | Up $0.01 | $48.68 | $48.67 | 500 |
| 02:52 PM | $48.66 | Up $0.01 | $48.66 | $48.65 | 1,600 |
| 02:51 PM | $48.65 | Up $0.00 | $48.65 | $48.64 | 400 |
| 02:50 PM | $48.65 | Up $0.01 | $48.65 | $48.65 | 6,100 |
| 02:49 PM | $48.64 | Down $ -0.01 | $48.64 | $48.64 | 200 |
| 02:48 PM | $48.65 | Up $0.00 | $48.65 | $48.65 | 1,300 |
| 02:47 PM | $48.65 | Up $0.01 | $48.65 | $48.64 | 4,300 |
| 02:46 PM | $48.64 | Up $0.01 | $48.64 | $48.64 | 300 |
| 02:45 PM | $48.63 | Down $ -0.01 | $48.63 | $48.63 | 3,900 |
| 02:41 PM | $48.64 | Up $0.02 | $48.64 | $48.62 | 3,600 |
| 02:41 PM | $48.64 | Up $0.00 | $48.64 | $48.62 | 0 |
| 02:41 PM | $48.64 | Up $0.00 | $48.64 | $48.62 | 0 |
| 02:41 PM | $48.64 | Up $0.00 | $48.64 | $48.62 | 0 |
| 02:40 PM | $48.62 | Up $0.02 | $48.62 | $48.60 | 13,700 |
| 02:39 PM | $48.60 | Up $0.01 | $48.60 | $48.60 | 100 |
| 02:38 PM | $48.59 | Up $0.00 | $48.59 | $48.59 | 8,200 |
| 02:36 PM | $48.59 | Up $0.00 | $48.60 | $48.59 | 400 |
| 02:36 PM | $48.59 | Up $0.00 | $48.60 | $48.59 | 0 |
| 02:35 PM | $48.59 | Down $0.00 | $48.59 | $48.59 | 100 |
| 02:34 PM | $48.60 | Up $0.01 | $48.60 | $48.58 | 1,600 |
| 02:33 PM | $48.59 | Up $0.01 | $48.59 | $48.59 | 100 |
| 02:32 PM | $48.58 | Down $ -0.01 | $48.58 | $48.58 | 100 |
| 02:31 PM | $48.59 | Up $0.02 | $48.59 | $48.59 | 200 |
| 02:30 PM | $48.57 | Up $0.01 | $48.57 | $48.57 | 200 |
| 02:29 PM | $48.56 | Down $0.00 | $48.56 | $48.56 | 300 |
| 02:27 PM | $48.57 | Up $0.00 | $48.57 | $48.57 | 100 |
| 02:27 PM | $48.57 | Up $0.00 | $48.57 | $48.57 | 0 |
| 02:26 PM | $48.56 | Up $0.00 | $48.56 | $48.56 | 100 |
| 02:25 PM | $48.56 | Down $ -0.02 | $48.57 | $48.56 | 5,100 |
| 02:24 PM | $48.58 | Down $ -0.01 | $48.59 | $48.58 | 4,900 |
| 02:23 PM | $48.59 | Down $ -0.01 | $48.59 | $48.59 | 100 |
| 02:22 PM | $48.60 | Up $0.00 | $48.60 | $48.60 | 200 |
| 02:21 PM | $48.60 | Up $0.00 | $48.60 | $48.60 | 100 |
| 02:20 PM | $48.60 | Up $0.00 | $48.60 | $48.60 | 100 |
| 02:19 PM | $48.60 | Down $ -0.02 | $48.61 | $48.60 | 14,000 |
| 02:18 PM | $48.62 | Up $0.04 | $48.62 | $48.62 | 200 |
| 02:16 PM | $48.58 | Up $0.01 | $48.58 | $48.58 | 15,500 |
| 02:16 PM | $48.58 | Up $0.00 | $48.58 | $48.58 | 0 |
| 02:15 PM | $48.57 | Down $ -0.03 | $48.59 | $48.57 | 600 |
| 02:14 PM | $48.60 | Down $ -0.01 | $48.60 | $48.60 | 200 |
| 02:13 PM | $48.61 | Up $0.01 | $48.61 | $48.61 | 400 |
| 02:12 PM | $48.60 | Up $0.00 | $48.60 | $48.60 | 1,500 |
| 02:10 PM | $48.60 | Up $0.02 | $48.60 | $48.59 | 200 |
| 02:10 PM | $48.60 | Up $0.00 | $48.60 | $48.59 | 0 |
| 02:09 PM | $48.58 | Up $0.00 | $48.58 | $48.58 | 200 |
| 02:08 PM | $48.58 | Down $ -0.01 | $48.60 | $48.58 | 200 |
| 02:07 PM | $48.59 | Down $ -0.01 | $48.59 | $48.59 | 300 |
| 02:06 PM | $48.60 | Down $ -0.01 | $48.60 | $48.60 | 300 |
| 02:05 PM | $48.61 | Up $0.03 | $48.61 | $48.59 | 2,800 |
| 02:04 PM | $48.58 | Up $0.00 | $48.58 | $48.58 | 4,100 |
| 02:03 PM | $48.58 | Up $0.00 | $48.58 | $48.58 | 17,100 |
| 02:01 PM | $48.58 | Up $0.03 | $48.58 | $48.58 | 800 |
| 02:01 PM | $48.58 | Up $0.00 | $48.58 | $48.58 | 0 |
| 01:57 PM | $48.55 | Down $ -0.01 | $48.55 | $48.55 | 300 |
| 01:57 PM | $48.55 | Up $0.00 | $48.55 | $48.55 | 0 |
| 01:57 PM | $48.55 | Up $0.00 | $48.55 | $48.55 | 0 |
| 01:57 PM | $48.55 | Up $0.00 | $48.55 | $48.55 | 0 |
| 01:55 PM | $48.56 | Up $0.00 | $48.58 | $48.56 | 3,000 |
| 01:55 PM | $48.56 | Up $0.00 | $48.58 | $48.56 | 0 |
| 01:54 PM | $48.56 | Up $0.02 | $48.56 | $48.56 | 200 |
| 01:52 PM | $48.54 | Down $ -0.01 | $48.54 | $48.54 | 5,600 |
| 01:52 PM | $48.54 | Up $0.00 | $48.54 | $48.54 | 0 |
| 01:51 PM | $48.55 | Up $0.01 | $48.55 | $48.55 | 9,600 |
| 01:50 PM | $48.54 | Up $0.00 | $48.54 | $48.54 | 200 |
| 01:49 PM | $48.54 | Down $ -0.02 | $48.54 | $48.54 | 1,000 |
| 01:48 PM | $48.56 | Down $ -0.03 | $48.58 | $48.56 | 500 |
| 01:47 PM | $48.59 | Down $ -0.01 | $48.59 | $48.59 | 100 |
| 01:46 PM | $48.60 | Down $ -0.01 | $48.60 | $48.60 | 7,000 |
| 01:45 PM | $48.61 | Up $0.00 | $48.62 | $48.61 | 5,600 |
| 01:44 PM | $48.61 | Up $0.00 | $48.61 | $48.61 | 18,400 |
| 01:43 PM | $48.61 | Up $0.01 | $48.61 | $48.59 | 5,500 |
| 01:41 PM | $48.60 | Up $0.00 | $48.62 | $48.60 | 5,300 |
| 01:41 PM | $48.60 | Up $0.00 | $48.62 | $48.60 | 0 |
| 01:40 PM | $48.60 | Up $0.00 | $48.60 | $48.60 | 11,700 |
| 01:39 PM | $48.60 | Up $0.01 | $48.60 | $48.59 | 18,500 |
| 01:38 PM | $48.59 | Up $0.02 | $48.59 | $48.59 | 400 |
| 01:37 PM | $48.57 | Down $ -0.01 | $48.57 | $48.57 | 28,600 |
| 01:36 PM | $48.58 | Down $ -0.03 | $48.58 | $48.58 | 1,100 |
| 01:34 PM | $48.61 | Up $0.01 | $48.61 | $48.61 | 600 |
| 01:34 PM | $48.61 | Up $0.00 | $48.61 | $48.61 | 0 |
| 01:33 PM | $48.60 | Down $ -0.02 | $48.60 | $48.60 | 300 |
| 01:31 PM | $48.62 | Down $ -0.01 | $48.62 | $48.62 | 2,000 |
| 01:31 PM | $48.62 | Up $0.00 | $48.62 | $48.62 | 0 |
| 01:30 PM | $48.63 | Down $ -0.02 | $48.64 | $48.63 | 3,700 |
| 01:28 PM | $48.65 | Down $0.00 | $48.65 | $48.65 | 300 |
| 01:28 PM | $48.65 | Up $0.00 | $48.65 | $48.65 | 0 |
| 01:27 PM | $48.65 | Up $0.01 | $48.65 | $48.65 | 2,900 |
| 01:26 PM | $48.64 | Down $ -0.03 | $48.65 | $48.64 | 500 |
| 01:25 PM | $48.67 | Up $0.00 | $48.67 | $48.67 | 47,600 |
| 01:24 PM | $48.67 | Up $0.02 | $48.67 | $48.66 | 8,700 |
| 01:23 PM | $48.65 | Up $0.03 | $48.65 | $48.64 | 9,800 |
| 01:22 PM | $48.62 | Up $0.00 | $48.63 | $48.62 | 300 |
| 01:21 PM | $48.62 | Down $ -0.01 | $48.63 | $48.62 | 500 |
| 01:20 PM | $48.63 | Up $0.01 | $48.63 | $48.63 | 3,800 |
| 01:19 PM | $48.62 | Up $0.00 | $48.63 | $48.62 | 3,500 |
| 01:18 PM | $48.62 | Down $ -0.01 | $48.64 | $48.62 | 5,200 |
| 01:16 PM | $48.63 | Up $0.01 | $48.63 | $48.62 | 41,900 |
| 01:16 PM | $48.63 | Up $0.00 | $48.63 | $48.62 | 0 |
| 01:15 PM | $48.62 | Up $0.02 | $48.62 | $48.61 | 28,000 |
| 01:14 PM | $48.61 | Up $0.02 | $48.61 | $48.59 | 4,300 |
| 01:13 PM | $48.58 | Up $0.04 | $48.58 | $48.56 | 10,700 |
| 01:12 PM | $48.54 | Down $ -0.02 | $48.54 | $48.54 | 4,000 |
| 01:10 PM | $48.56 | Up $0.00 | $48.57 | $48.56 | 200 |
| 01:10 PM | $48.56 | Up $0.00 | $48.57 | $48.56 | 0 |
| 01:09 PM | $48.56 | Down $ -0.01 | $48.57 | $48.56 | 300 |
| 01:07 PM | $48.57 | Up $0.01 | $48.58 | $48.57 | 200 |
| 01:07 PM | $48.57 | Up $0.00 | $48.58 | $48.57 | 0 |
| 01:06 PM | $48.56 | Up $0.01 | $48.56 | $48.56 | 100 |
| 01:05 PM | $48.55 | Down $ -0.01 | $48.55 | $48.55 | 900 |
| 01:03 PM | $48.56 | Up $0.03 | $48.56 | $48.54 | 900 |
| 01:03 PM | $48.56 | Up $0.00 | $48.56 | $48.54 | 0 |
| 01:02 PM | $48.53 | Up $0.00 | $48.53 | $48.52 | 4,800 |
| 01:01 PM | $48.53 | Up $0.02 | $48.53 | $48.51 | 600 |
| 01:00 PM | $48.52 | Down $ -0.02 | $48.53 | $48.51 | 1,200 |
| 12:59 PM | $48.53 | Down $ -0.02 | $48.55 | $48.53 | 4,400 |
| 12:58 PM | $48.55 | Up $0.00 | $48.55 | $48.55 | 3,900 |
| 12:57 PM | $48.55 | Down $ -0.02 | $48.55 | $48.55 | 100 |
| 12:56 PM | $48.57 | Up $0.01 | $48.57 | $48.55 | 600 |
| 12:55 PM | $48.57 | Down $ -0.02 | $48.57 | $48.57 | 3,900 |
| 12:54 PM | $48.58 | Up $0.01 | $48.60 | $48.58 | 9,100 |
| 12:52 PM | $48.57 | Up $0.01 | $48.57 | $48.56 | 400 |
| 12:52 PM | $48.57 | Up $0.00 | $48.57 | $48.56 | 0 |
| 12:51 PM | $48.56 | Down $ -0.01 | $48.56 | $48.55 | 5,500 |
| 12:50 PM | $48.57 | Up $0.00 | $48.58 | $48.57 | 600 |
| 12:49 PM | $48.57 | Up $0.01 | $48.57 | $48.56 | 300 |
| 12:48 PM | $48.56 | Down $ -0.02 | $48.57 | $48.56 | 4,900 |
| 12:47 PM | $48.58 | Up $0.00 | $48.59 | $48.58 | 4,900 |
| 12:46 PM | $48.58 | Up $0.00 | $48.59 | $48.58 | 600 |
| 12:45 PM | $48.58 | Up $0.00 | $48.58 | $48.58 | 1,400 |
| 12:44 PM | $48.58 | Up $0.03 | $48.58 | $48.58 | 100 |
| 12:43 PM | $48.55 | Up $0.02 | $48.56 | $48.55 | 2,000 |
| 12:41 PM | $48.53 | Down $ -0.02 | $48.54 | $48.53 | 16,800 |
| 12:41 PM | $48.53 | Up $0.00 | $48.54 | $48.53 | 0 |
| 12:40 PM | $48.55 | Up $0.03 | $48.58 | $48.53 | 107,200 |
| 12:39 PM | $48.52 | Up $0.00 | $48.53 | $48.52 | 300 |
| 12:37 PM | $48.52 | Up $0.00 | $48.53 | $48.52 | 4,600 |
| 12:37 PM | $48.52 | Up $0.00 | $48.53 | $48.52 | 0 |
| 12:36 PM | $48.52 | Down $ -0.01 | $48.53 | $48.51 | 9,800 |
| 12:35 PM | $48.53 | Up $0.00 | $48.54 | $48.52 | 31,100 |
| 12:34 PM | $48.53 | Up $0.00 | $48.53 | $48.53 | 600 |
| 12:33 PM | $48.53 | Up $0.01 | $48.54 | $48.53 | 700 |
| 12:32 PM | $48.52 | Up $0.05 | $48.52 | $48.51 | 1,300 |
| 12:31 PM | $48.48 | Up $0.04 | $48.48 | $48.47 | 400 |
| 12:30 PM | $48.44 | Up $0.00 | $48.44 | $48.44 | 1,000 |
| 12:29 PM | $48.44 | Down $ -0.01 | $48.45 | $48.44 | 2,400 |
| 12:28 PM | $48.45 | Up $0.00 | $48.46 | $48.45 | 500 |
| 12:27 PM | $48.45 | Up $0.01 | $48.45 | $48.45 | 600 |
| 12:26 PM | $48.44 | Up $0.03 | $48.44 | $48.44 | 200 |
| 12:25 PM | $48.41 | Down $ -0.03 | $48.43 | $48.41 | 9,200 |
| 12:23 PM | $48.44 | Down $ -0.02 | $48.46 | $48.43 | 1,800 |
| 12:23 PM | $48.44 | Up $0.00 | $48.46 | $48.43 | 0 |
| 12:22 PM | $48.45 | Up $0.00 | $48.47 | $48.45 | 6,600 |
| 12:21 PM | $48.45 | Up $0.00 | $48.46 | $48.45 | 6,400 |
| 12:20 PM | $48.45 | Down $ -0.01 | $48.45 | $48.42 | 2,000 |
| 12:19 PM | $48.46 | Down $ -0.02 | $48.48 | $48.46 | 18,600 |
| 12:18 PM | $48.49 | Down $ -0.02 | $48.51 | $48.48 | 4,200 |
| 12:17 PM | $48.50 | Down $ -0.01 | $48.51 | $48.50 | 200 |
| 12:16 PM | $48.51 | Up $0.00 | $48.51 | $48.51 | 4,100 |
| 12:15 PM | $48.51 | Up $0.00 | $48.51 | $48.51 | 500 |
| 12:14 PM | $48.51 | Up $0.01 | $48.52 | $48.50 | 9,500 |
| 12:13 PM | $48.50 | Up $0.01 | $48.50 | $48.50 | 26,200 |
| 12:12 PM | $48.49 | Up $0.01 | $48.49 | $48.49 | 9,700 |
| 12:11 PM | $48.48 | Down $ -0.01 | $48.48 | $48.48 | 3,900 |
| 12:10 PM | $48.49 | Up $0.00 | $48.50 | $48.49 | 7,500 |
| 12:09 PM | $48.49 | Up $0.01 | $48.49 | $48.49 | 800 |
| 12:08 PM | $48.48 | Down $ -0.02 | $48.50 | $48.48 | 4,800 |
| 12:07 PM | $48.50 | Down $ -0.03 | $48.51 | $48.50 | 1,100 |
| 12:06 PM | $48.53 | Up $0.02 | $48.53 | $48.51 | 800 |
| 12:05 PM | $48.51 | Up $0.00 | $48.51 | $48.51 | 100 |
| 12:04 PM | $48.51 | Down $ -0.02 | $48.53 | $48.51 | 8,300 |
| 12:03 PM | $48.53 | Down $ -0.01 | $48.53 | $48.53 | 600 |
| 12:02 PM | $48.54 | Up $0.02 | $48.54 | $48.54 | 800 |
| 12:00 PM | $48.52 | Up $0.00 | $48.53 | $48.52 | 6,500 |
| 12:00 PM | $48.52 | Up $0.00 | $48.53 | $48.52 | 0 |
| 11:59 AM | $48.52 | Up $0.01 | $48.52 | $48.52 | 8,600 |
| 11:58 AM | $48.51 | Down $ -0.01 | $48.53 | $48.51 | 5,800 |
| 11:57 AM | $48.52 | Down $ -0.02 | $48.52 | $48.52 | 4,400 |
| 11:56 AM | $48.54 | Down $ -0.01 | $48.55 | $48.54 | 11,100 |
| 11:55 AM | $48.55 | Up $0.01 | $48.55 | $48.53 | 35,600 |
| 11:54 AM | $48.54 | Up $0.04 | $48.54 | $48.50 | 2,500 |
| 11:53 AM | $48.50 | Up $0.00 | $48.50 | $48.50 | 400 |
| 11:52 AM | $48.50 | Up $0.05 | $48.50 | $48.46 | 3,900 |
| 11:51 AM | $48.45 | Down $ -0.02 | $48.47 | $48.45 | 9,500 |
| 11:50 AM | $48.47 | Down $ -0.04 | $48.50 | $48.47 | 1,700 |
| 11:49 AM | $48.51 | Up $0.00 | $48.51 | $48.51 | 100 |
| 11:48 AM | $48.51 | Down $ -0.02 | $48.52 | $48.51 | 9,500 |
| 11:47 AM | $48.53 | Up $0.02 | $48.54 | $48.51 | 4,900 |
| 11:45 AM | $48.51 | Down $ -0.04 | $48.55 | $48.51 | 200 |
| 11:45 AM | $48.51 | Up $0.00 | $48.55 | $48.51 | 0 |
| 11:44 AM | $48.55 | Up $0.04 | $48.55 | $48.54 | 400 |
| 11:42 AM | $48.51 | Up $0.01 | $48.51 | $48.51 | 100 |
| 11:42 AM | $48.51 | Up $0.00 | $48.51 | $48.51 | 0 |
| 11:41 AM | $48.50 | Down $ -0.04 | $48.53 | $48.50 | 11,800 |
| 11:40 AM | $48.54 | Up $0.00 | $48.54 | $48.53 | 300 |
| 11:39 AM | $48.54 | Down $ -0.01 | $48.55 | $48.54 | 21,600 |
| 11:38 AM | $48.55 | Down $ -0.02 | $48.55 | $48.55 | 100 |
| 11:37 AM | $48.57 | Up $0.00 | $48.58 | $48.57 | 1,400 |
| 11:36 AM | $48.57 | Up $0.02 | $48.57 | $48.56 | 300 |
| 11:35 AM | $48.55 | Up $0.02 | $48.55 | $48.55 | 4,400 |
| 11:34 AM | $48.53 | Up $0.00 | $48.53 | $48.53 | 800 |
| 11:33 AM | $48.53 | Down $ -0.03 | $48.54 | $48.53 | 1,600 |
| 11:31 AM | $48.56 | Up $0.03 | $48.56 | $48.56 | 300 |
| 11:31 AM | $48.56 | Up $0.00 | $48.56 | $48.56 | 0 |
| 11:30 AM | $48.53 | Up $0.01 | $48.54 | $48.52 | 13,100 |
| 11:29 AM | $48.53 | Down $ -0.02 | $48.54 | $48.53 | 6,800 |
| 11:28 AM | $48.55 | Up $0.01 | $48.56 | $48.54 | 16,100 |
| 11:27 AM | $48.54 | Up $0.02 | $48.54 | $48.52 | 9,400 |
| 11:26 AM | $48.52 | Up $0.06 | $48.52 | $48.48 | 35,600 |
| 11:25 AM | $48.46 | Down $ -0.04 | $48.48 | $48.46 | 2,000 |
| 11:24 AM | $48.50 | Up $0.03 | $48.50 | $48.49 | 2,000 |
| 11:23 AM | $48.47 | Down $ -0.01 | $48.48 | $48.47 | 2,600 |
| 11:22 AM | $48.48 | Down $ -0.03 | $48.48 | $48.48 | 1,000 |
| 11:21 AM | $48.51 | Up $0.00 | $48.51 | $48.49 | 5,700 |
| 11:20 AM | $48.51 | Down $ -0.06 | $48.53 | $48.51 | 8,400 |
| 11:19 AM | $48.57 | Up $0.01 | $48.57 | $48.57 | 4,300 |
| 11:18 AM | $48.56 | Down $ -0.02 | $48.57 | $48.55 | 3,000 |
| 11:17 AM | $48.58 | Down $ -0.01 | $48.60 | $48.58 | 16,300 |
| 11:16 AM | $48.59 | Up $0.02 | $48.59 | $48.57 | 9,200 |
| 11:15 AM | $48.57 | Up $0.00 | $48.58 | $48.57 | 12,800 |
| 11:14 AM | $48.57 | Down $ -0.02 | $48.59 | $48.57 | 2,800 |
| 11:13 AM | $48.59 | Up $0.00 | $48.59 | $48.59 | 1,500 |
| 11:12 AM | $48.59 | Up $0.01 | $48.59 | $48.57 | 29,200 |
| 11:11 AM | $48.58 | Up $0.02 | $48.58 | $48.55 | 38,000 |
| 11:10 AM | $48.56 | Up $0.04 | $48.56 | $48.52 | 50,700 |
| 11:09 AM | $48.52 | Up $0.01 | $48.52 | $48.50 | 25,500 |
| 11:08 AM | $48.51 | Up $0.02 | $48.52 | $48.50 | 75,800 |
| 11:07 AM | $48.49 | Down $ -0.03 | $48.53 | $48.49 | 13,900 |
| 11:06 AM | $48.52 | Up $0.00 | $48.53 | $48.52 | 14,800 |
| 11:05 AM | $48.52 | Down $ -0.04 | $48.55 | $48.51 | 2,300 |
| 11:04 AM | $48.56 | Up $0.03 | $48.56 | $48.53 | 78,000 |
| 11:03 AM | $48.53 | Up $0.01 | $48.53 | $48.50 | 56,000 |
| 11:02 AM | $48.52 | Up $0.00 | $48.53 | $48.52 | 23,800 |
| 11:01 AM | $48.52 | Down $ -0.01 | $48.53 | $48.52 | 31,300 |
| 11:00 AM | $48.53 | Down $ -0.03 | $48.56 | $48.52 | 85,400 |
| 10:59 AM | $48.56 | Down $ -0.02 | $48.58 | $48.56 | 7,100 |
| 10:58 AM | $48.58 | Up $0.01 | $48.58 | $48.57 | 23,200 |
| 10:57 AM | $48.57 | Up $0.02 | $48.57 | $48.54 | 38,800 |
| 10:56 AM | $48.55 | Up $0.01 | $48.55 | $48.54 | 13,400 |
| 10:55 AM | $48.54 | Up $0.02 | $48.54 | $48.50 | 23,300 |
| 10:54 AM | $48.52 | Up $0.03 | $48.52 | $48.50 | 22,300 |
| 10:53 AM | $48.49 | Up $0.00 | $48.50 | $48.49 | 10,900 |
| 10:52 AM | $48.49 | Up $0.05 | $48.49 | $48.44 | 30,800 |
| 10:51 AM | $48.44 | Down $ -0.01 | $48.45 | $48.43 | 19,400 |
| 10:50 AM | $48.45 | Up $0.00 | $48.46 | $48.40 | 89,000 |
| 10:49 AM | $48.45 | Down $ -0.04 | $48.49 | $48.45 | 11,100 |
| 10:48 AM | $48.49 | Down $ -0.02 | $48.51 | $48.48 | 15,900 |
| 10:47 AM | $48.51 | Up $0.01 | $48.51 | $48.50 | 13,800 |
| 10:46 AM | $48.50 | Down $ -0.05 | $48.54 | $48.50 | 15,100 |
| 10:45 AM | $48.55 | Up $0.00 | $48.56 | $48.53 | 139,500 |
| 10:44 AM | $48.55 | Up $0.04 | $48.55 | $48.50 | 74,800 |
| 10:43 AM | $48.51 | Up $0.03 | $48.52 | $48.48 | 14,200 |
| 10:42 AM | $48.48 | Up $0.01 | $48.49 | $48.48 | 17,600 |
| 10:41 AM | $48.47 | Down $ -0.01 | $48.49 | $48.46 | 6,800 |
| 10:40 AM | $48.48 | Down $ -0.06 | $48.52 | $48.48 | 7,300 |
| 10:39 AM | $48.54 | Up $0.08 | $48.54 | $48.44 | 39,100 |
| 10:38 AM | $48.46 | Down $ -0.14 | $48.58 | $48.46 | 71,200 |
| 10:37 AM | $48.60 | Up $0.04 | $48.63 | $48.54 | 100,900 |
| 10:36 AM | $48.56 | Up $0.11 | $48.60 | $48.45 | 180,200 |
| 10:35 AM | $48.45 | Up $0.03 | $48.48 | $48.43 | 138,300 |
| 10:34 AM | $48.42 | Up $0.04 | $48.42 | $48.39 | 17,900 |
| 10:33 AM | $48.38 | Up $0.04 | $48.38 | $48.34 | 25,900 |
| 10:32 AM | $48.34 | Up $0.02 | $48.34 | $48.32 | 9,800 |
| 10:31 AM | $48.32 | Up $0.01 | $48.33 | $48.32 | 8,800 |
| 10:30 AM | $48.31 | Up $0.00 | $48.31 | $48.31 | 800 |
| 10:29 AM | $48.31 | Up $0.01 | $48.32 | $48.31 | 8,000 |
| 10:28 AM | $48.30 | Down $ -0.01 | $48.30 | $48.30 | 300 |
| 10:27 AM | $48.31 | Up $0.00 | $48.31 | $48.28 | 5,100 |
| 10:26 AM | $48.31 | Up $0.03 | $48.31 | $48.30 | 15,600 |
| 10:25 AM | $48.28 | Down $ -0.03 | $48.32 | $48.28 | 5,200 |
| 10:24 AM | $48.31 | Up $0.00 | $48.31 | $48.31 | 10,100 |
| 10:23 AM | $48.31 | Up $0.01 | $48.31 | $48.30 | 10,300 |
| 10:22 AM | $48.30 | Up $0.00 | $48.30 | $48.30 | 2,600 |
| 10:21 AM | $48.30 | Up $0.04 | $48.30 | $48.28 | 15,400 |
| 10:20 AM | $48.26 | Up $0.01 | $48.26 | $48.25 | 9,900 |
| 10:19 AM | $48.25 | Up $0.01 | $48.25 | $48.24 | 10,000 |
| 10:18 AM | $48.24 | Up $0.06 | $48.24 | $48.21 | 14,300 |
| 10:17 AM | $48.18 | Down $ -0.02 | $48.18 | $48.17 | 2,300 |
| 10:16 AM | $48.20 | Down $ -0.01 | $48.22 | $48.19 | 23,200 |
| 10:15 AM | $48.21 | Down $ -0.01 | $48.22 | $48.20 | 20,100 |
| 10:14 AM | $48.22 | Down $ -0.01 | $48.24 | $48.22 | 8,800 |
| 10:13 AM | $48.23 | Down $ -0.01 | $48.24 | $48.23 | 6,200 |
| 10:12 AM | $48.24 | Down $ -0.01 | $48.25 | $48.24 | 2,200 |
| 10:11 AM | $48.25 | Up $0.02 | $48.26 | $48.23 | 15,100 |
| 10:10 AM | $48.23 | Down $ -0.02 | $48.24 | $48.22 | 12,300 |
| 10:09 AM | $48.25 | Up $0.01 | $48.26 | $48.25 | 5,800 |
| 10:08 AM | $48.24 | Up $0.02 | $48.24 | $48.22 | 1,700 |
| 10:07 AM | $48.22 | Down $ -0.03 | $48.24 | $48.22 | 5,900 |
| 10:06 AM | $48.25 | Up $0.09 | $48.25 | $48.18 | 36,900 |
| 10:05 AM | $48.16 | Down $ -0.02 | $48.18 | $48.16 | 13,000 |
| 10:04 AM | $48.18 | Up $0.00 | $48.19 | $48.18 | 5,000 |
| 10:03 AM | $48.18 | Down $ -0.01 | $48.19 | $48.17 | 105,700 |
| 10:02 AM | $48.19 | Down $ -0.02 | $48.22 | $48.19 | 42,400 |
| 10:01 AM | $48.21 | Down $ -0.03 | $48.24 | $48.21 | 6,100 |
| 10:00 AM | $48.24 | Up $0.00 | $48.26 | $48.24 | 8,600 |
| 09:59 AM | $48.24 | Up $0.03 | $48.24 | $48.22 | 3,300 |
| 09:58 AM | $48.21 | Up $0.02 | $48.21 | $48.18 | 5,100 |
| 09:57 AM | $48.19 | Up $0.03 | $48.19 | $48.16 | 5,900 |
| 09:56 AM | $48.16 | Up $0.02 | $48.16 | $48.16 | 4,700 |
| 09:55 AM | $48.14 | Down $ -0.02 | $48.15 | $48.14 | 6,000 |
| 09:54 AM | $48.16 | Up $0.02 | $48.18 | $48.15 | 2,600 |
| 09:53 AM | $48.14 | Up $0.04 | $48.14 | $48.10 | 23,300 |
| 09:52 AM | $48.10 | Up $0.00 | $48.10 | $48.09 | 6,400 |
| 09:51 AM | $48.10 | Up $0.03 | $48.10 | $48.08 | 4,200 |
| 09:50 AM | $48.07 | Up $0.01 | $48.08 | $48.05 | 17,900 |
| 09:49 AM | $48.06 | Up $0.01 | $48.06 | $48.04 | 14,900 |
| 09:48 AM | $48.05 | Down $ -0.01 | $48.06 | $48.05 | 55,800 |
| 09:47 AM | $48.06 | Up $0.02 | $48.07 | $48.05 | 8,700 |
| 09:46 AM | $48.04 | Up $0.01 | $48.05 | $48.03 | 4,400 |
| 09:45 AM | $48.03 | Up $0.07 | $48.03 | $47.95 | 23,200 |
| 09:44 AM | $47.96 | Up $0.01 | $47.97 | $47.96 | 6,000 |
| 09:43 AM | $47.95 | Up $0.01 | $47.96 | $47.94 | 5,900 |
| 09:42 AM | $47.94 | Down $ -0.06 | $48.00 | $47.94 | 9,800 |
| 09:41 AM | $48.00 | Up $0.04 | $48.00 | $47.96 | 5,700 |
| 09:40 AM | $47.96 | Up $0.06 | $47.96 | $47.92 | 11,300 |
| 09:39 AM | $47.90 | Down $ -0.05 | $47.95 | $47.90 | 1,000 |
| 09:38 AM | $47.95 | Up $0.02 | $47.96 | $47.95 | 6,900 |
| 09:37 AM | $47.93 | Up $0.00 | $47.94 | $47.93 | 4,700 |
| 09:36 AM | $47.93 | Down $ -0.03 | $47.98 | $47.93 | 6,000 |
| 09:35 AM | $47.96 | Up $0.00 | $47.97 | $47.95 | 3,700 |
| 09:34 AM | $47.96 | Up $0.04 | $47.96 | $47.92 | 4,300 |
| 09:33 AM | $47.92 | Up $0.06 | $47.92 | $47.87 | 9,400 |
| 09:32 AM | $47.86 | Down $ -0.05 | $47.90 | $47.86 | 17,700 |
| 09:31 AM | $47.91 | Up $0.08 | $47.91 | $47.82 | 48,800 |
| 09:30 AM | $47.83 | Down $ -0.55 | $47.86 | $47.79 | 91,900 |
| Previous close | $48.38 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/04/2026 | $48.63 | $48.52 | $48.68 | $48.41 | 2,479,300 |
| 01/04/2026 | $48.38 | $48.52 | $48.55 | $48.21 | 2,932,400 |
| 31/03/2026 | $48.15 | $47.60 | $48.19 | $47.60 | 4,270,700 |
| 30/03/2026 | $47.07 | $47.66 | $47.66 | $46.82 | 1,921,300 |
| 27/03/2026 | $47.04 | $47.15 | $47.15 | $46.84 | 1,476,500 |
| 26/03/2026 | $47.05 | $47.53 | $47.56 | $46.99 | 1,646,600 |
| 25/03/2026 | $47.67 | $47.48 | $47.70 | $47.39 | 2,272,800 |
| 24/03/2026 | $47.07 | $47.23 | $47.34 | $47.04 | 2,693,700 |
| 23/03/2026 | $47.05 | $46.85 | $47.26 | $46.78 | 3,521,700 |
| 20/03/2026 | $46.23 | $46.50 | $46.60 | $46.02 | 3,606,000 |
| 19/03/2026 | $47.02 | $46.91 | $47.16 | $46.71 | 2,177,700 |
| 18/03/2026 | $47.54 | $47.77 | $47.92 | $47.53 | 1,781,200 |
| 17/03/2026 | $48.37 | $48.57 | $48.58 | $48.30 | 1,022,500 |
| 16/03/2026 | $48.27 | $48.16 | $48.34 | $47.99 | 1,611,000 |
| 13/03/2026 | $47.70 | $47.87 | $47.99 | $47.60 | 1,312,900 |
| 12/03/2026 | $48.03 | $48.16 | $48.29 | $47.98 | 1,502,800 |
| 11/03/2026 | $48.37 | $48.26 | $48.45 | $48.22 | 979,600 |
| 10/03/2026 | $48.55 | $48.79 | $48.88 | $48.48 | 3,356,700 |
| 09/03/2026 | $48.46 | $47.97 | $48.56 | $47.93 | 3,186,000 |
| 06/03/2026 | $48.28 | $48.56 | $48.61 | $48.21 | 3,151,300 |
| 05/03/2026 | $49.05 | $49.09 | $49.10 | $48.69 | 4,208,400 |
| 04/03/2026 | $49.42 | $49.50 | $49.57 | $49.34 | 2,036,300 |
| 03/03/2026 | $49.16 | $48.49 | $49.28 | $48.48 | 4,900,700 |
| 02/03/2026 | $50.06 | $49.74 | $50.08 | $49.69 | 2,578,300 |
| 27/02/2026 | $49.71 | $49.69 | $49.82 | $49.63 | 2,895,600 |
| 26/02/2026 | $50.03 | $49.78 | $50.05 | $49.74 | 1,671,600 |
| 25/02/2026 | $49.63 | $49.50 | $49.78 | $49.45 | 2,637,700 |
| 24/02/2026 | $49.32 | $49.16 | $49.34 | $49.08 | 2,669,300 |
| 23/02/2026 | $49.41 | $49.25 | $49.42 | $49.13 | 1,277,700 |
| 20/02/2026 | $49.57 | $49.39 | $49.57 | $49.33 | 3,073,700 |
Graphs are not available, please refer to the detailed table