Find a quote
iSHARES SP TSX 60 INDEX ETF
43.42 Up 0.06 (0.14 %)
Delayed : 2025/09/09 17:40:00
- Previous close $43.36
- Opening $43.44
- Today High $43.54
- Today Low $43.34
- Price Bid $43.35
- Price Ask $43.35
- 52 Weeks High $43.54
- 52 Weeks Low $33.87
- Size Bid 4
- Size Ask 4
- Volume 2,339,242
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $43.42 | Up $0.01 | $43.42 | $43.41 | 66,400 |
| 03:58 PM | $43.41 | Down $ -0.01 | $43.42 | $43.41 | 23,600 |
| 03:57 PM | $43.42 | Down $ -0.01 | $43.43 | $43.42 | 3,100 |
| 03:56 PM | $43.43 | Down $ -0.02 | $43.44 | $43.43 | 2,200 |
| 03:55 PM | $43.44 | Up $0.02 | $43.44 | $43.42 | 87,000 |
| 03:54 PM | $43.43 | Up $0.01 | $43.43 | $43.41 | 16,300 |
| 03:53 PM | $43.42 | Down $ -0.01 | $43.42 | $43.41 | 1,100 |
| 03:51 PM | $43.42 | Up $0.00 | $43.42 | $43.41 | 37,300 |
| 03:51 PM | $43.42 | Up $0.00 | $43.42 | $43.41 | 0 |
| 03:50 PM | $43.42 | Up $0.01 | $43.42 | $43.42 | 51,200 |
| 03:49 PM | $43.42 | Down $ -0.01 | $43.42 | $43.42 | 500 |
| 03:48 PM | $43.42 | Up $0.00 | $43.43 | $43.42 | 12,700 |
| 03:47 PM | $43.42 | Down $0.00 | $43.42 | $43.42 | 1,100 |
| 03:46 PM | $43.43 | Up $0.02 | $43.43 | $43.41 | 11,300 |
| 03:45 PM | $43.41 | Up $0.00 | $43.41 | $43.41 | 200 |
| 03:44 PM | $43.41 | Up $0.00 | $43.41 | $43.41 | 100 |
| 03:43 PM | $43.41 | Up $0.01 | $43.41 | $43.40 | 1,700 |
| 03:42 PM | $43.40 | Up $0.00 | $43.40 | $43.40 | 1,500 |
| 03:41 PM | $43.40 | Up $0.00 | $43.40 | $43.39 | 5,200 |
| 03:40 PM | $43.40 | Down $0.00 | $43.41 | $43.39 | 20,200 |
| 03:39 PM | $43.40 | Down $ -0.01 | $43.40 | $43.40 | 1,400 |
| 03:38 PM | $43.41 | Down $0.00 | $43.41 | $43.41 | 100 |
| 03:37 PM | $43.41 | Up $0.00 | $43.41 | $43.41 | 1,600 |
| 03:36 PM | $43.41 | Up $0.00 | $43.41 | $43.41 | 12,900 |
| 03:35 PM | $43.41 | Up $0.00 | $43.41 | $43.41 | 200 |
| 03:34 PM | $43.41 | Up $0.00 | $43.41 | $43.40 | 16,000 |
| 03:33 PM | $43.41 | Up $0.00 | $43.41 | $43.40 | 700 |
| 03:32 PM | $43.41 | Up $0.00 | $43.41 | $43.40 | 300 |
| 03:31 PM | $43.41 | Up $0.00 | $43.41 | $43.40 | 2,900 |
| 03:30 PM | $43.41 | Down $ -0.01 | $43.42 | $43.41 | 3,900 |
| 03:29 PM | $43.42 | Down $ -0.01 | $43.42 | $43.42 | 200 |
| 03:28 PM | $43.42 | Down $ -0.01 | $43.42 | $43.42 | 4,900 |
| 03:27 PM | $43.43 | Up $0.00 | $43.43 | $43.43 | 200 |
| 03:26 PM | $43.43 | Up $0.00 | $43.43 | $43.43 | 300 |
| 03:25 PM | $43.43 | Up $0.01 | $43.43 | $43.43 | 9,300 |
| 03:24 PM | $43.43 | Up $0.00 | $43.43 | $43.43 | 200 |
| 03:23 PM | $43.43 | Up $0.00 | $43.43 | $43.42 | 7,200 |
| 03:22 PM | $43.42 | Up $0.00 | $43.42 | $43.42 | 200 |
| 03:21 PM | $43.42 | Up $0.01 | $43.42 | $43.42 | 200 |
| 03:20 PM | $43.42 | Down $ -0.01 | $43.42 | $43.42 | 900 |
| 03:19 PM | $43.42 | Up $0.00 | $43.42 | $43.42 | 1,200 |
| 03:18 PM | $43.42 | Down $0.00 | $43.42 | $43.42 | 3,400 |
| 03:17 PM | $43.43 | Down $ -0.02 | $43.43 | $43.43 | 2,200 |
| 03:16 PM | $43.44 | Up $0.00 | $43.44 | $43.44 | 900 |
| 03:15 PM | $43.44 | Up $0.00 | $43.44 | $43.44 | 1,300 |
| 03:14 PM | $43.44 | Down $ -0.01 | $43.44 | $43.44 | 3,200 |
| 03:13 PM | $43.45 | Down $0.00 | $43.46 | $43.45 | 2,700 |
| 03:12 PM | $43.46 | Down $ -0.01 | $43.46 | $43.46 | 500 |
| 03:11 PM | $43.46 | Up $0.00 | $43.46 | $43.46 | 200 |
| 03:10 PM | $43.46 | Up $0.00 | $43.47 | $43.46 | 1,800 |
| 03:09 PM | $43.46 | Down $ -0.01 | $43.46 | $43.46 | 100 |
| 03:08 PM | $43.47 | Down $ -0.01 | $43.47 | $43.47 | 3,100 |
| 03:07 PM | $43.48 | Up $0.00 | $43.48 | $43.48 | 2,000 |
| 03:06 PM | $43.48 | Up $0.00 | $43.48 | $43.48 | 1,100 |
| 03:05 PM | $43.48 | Up $0.00 | $43.48 | $43.48 | 4,000 |
| 03:04 PM | $43.48 | Down $0.00 | $43.48 | $43.48 | 100 |
| 03:03 PM | $43.48 | Up $0.01 | $43.48 | $43.48 | 600 |
| 03:02 PM | $43.47 | Down $ -0.01 | $43.47 | $43.47 | 800 |
| 03:01 PM | $43.48 | Down $0.00 | $43.48 | $43.47 | 3,300 |
| 03:00 PM | $43.48 | Up $0.00 | $43.48 | $43.48 | 2,500 |
| 02:59 PM | $43.48 | Down $ -0.01 | $43.48 | $43.48 | 1,000 |
| 02:58 PM | $43.49 | Down $ -0.01 | $43.50 | $43.49 | 2,600 |
| 02:57 PM | $43.50 | Up $0.01 | $43.50 | $43.50 | 100 |
| 02:56 PM | $43.50 | Up $0.00 | $43.50 | $43.50 | 100 |
| 02:55 PM | $43.49 | Up $0.00 | $43.49 | $43.49 | 3,300 |
| 02:54 PM | $43.49 | Up $0.00 | $43.49 | $43.49 | 400 |
| 02:53 PM | $43.49 | Up $0.00 | $43.49 | $43.49 | 1,100 |
| 02:52 PM | $43.49 | Up $0.00 | $43.49 | $43.48 | 2,500 |
| 02:51 PM | $43.49 | Up $0.00 | $43.49 | $43.49 | 200 |
| 02:50 PM | $43.49 | Up $0.00 | $43.49 | $43.49 | 12,700 |
| 02:49 PM | $43.49 | Down $0.00 | $43.50 | $43.49 | 14,300 |
| 02:48 PM | $43.50 | Up $0.00 | $43.50 | $43.49 | 400 |
| 02:47 PM | $43.49 | Up $0.00 | $43.49 | $43.49 | 2,000 |
| 02:46 PM | $43.49 | Up $0.00 | $43.49 | $43.48 | 800 |
| 02:45 PM | $43.49 | Up $0.00 | $43.49 | $43.48 | 400 |
| 02:44 PM | $43.49 | Up $0.01 | $43.49 | $43.48 | 300 |
| 02:43 PM | $43.48 | Down $ -0.01 | $43.49 | $43.48 | 300 |
| 02:42 PM | $43.49 | Down $ -0.01 | $43.50 | $43.49 | 1,500 |
| 02:41 PM | $43.50 | Up $0.00 | $43.50 | $43.49 | 300 |
| 02:40 PM | $43.50 | Down $ -0.01 | $43.51 | $43.50 | 33,900 |
| 02:38 PM | $43.51 | Up $0.01 | $43.51 | $43.51 | 200 |
| 02:38 PM | $43.51 | Up $0.00 | $43.51 | $43.51 | 0 |
| 02:37 PM | $43.50 | Up $0.00 | $43.50 | $43.50 | 1,800 |
| 02:36 PM | $43.50 | Up $0.00 | $43.50 | $43.50 | 1,100 |
| 02:35 PM | $43.50 | Down $ -0.01 | $43.51 | $43.50 | 500 |
| 02:34 PM | $43.51 | Up $0.00 | $43.51 | $43.51 | 2,100 |
| 02:33 PM | $43.51 | Down $ -0.01 | $43.51 | $43.51 | 2,000 |
| 02:32 PM | $43.52 | Up $0.00 | $43.52 | $43.52 | 100 |
| 02:31 PM | $43.52 | Up $0.00 | $43.52 | $43.52 | 1,000 |
| 02:30 PM | $43.52 | Up $0.00 | $43.52 | $43.52 | 1,400 |
| 02:29 PM | $43.52 | Down $0.00 | $43.53 | $43.52 | 1,100 |
| 02:28 PM | $43.53 | Down $ -0.01 | $43.53 | $43.53 | 100 |
| 02:27 PM | $43.53 | Up $0.01 | $43.53 | $43.52 | 1,700 |
| 02:26 PM | $43.52 | Up $0.00 | $43.52 | $43.52 | 400 |
| 02:25 PM | $43.52 | Down $ -0.02 | $43.53 | $43.52 | 1,800 |
| 02:23 PM | $43.54 | Up $0.01 | $43.54 | $43.53 | 700 |
| 02:23 PM | $43.54 | Up $0.00 | $43.54 | $43.53 | 0 |
| 02:22 PM | $43.53 | Up $0.00 | $43.53 | $43.53 | 1,500 |
| 02:21 PM | $43.53 | Up $0.01 | $43.53 | $43.52 | 1,500 |
| 02:20 PM | $43.53 | Down $ -0.01 | $43.53 | $43.52 | 3,200 |
| 02:19 PM | $43.53 | Up $0.00 | $43.54 | $43.53 | 2,000 |
| 02:18 PM | $43.53 | Up $0.00 | $43.53 | $43.53 | 2,300 |
| 02:17 PM | $43.53 | Up $0.00 | $43.53 | $43.53 | 300 |
| 02:16 PM | $43.53 | Up $0.01 | $43.53 | $43.53 | 200 |
| 02:15 PM | $43.52 | Up $0.00 | $43.52 | $43.52 | 3,700 |
| 02:14 PM | $43.52 | Up $0.01 | $43.52 | $43.52 | 100 |
| 02:13 PM | $43.51 | Down $ -0.01 | $43.51 | $43.51 | 700 |
| 02:12 PM | $43.52 | Up $0.01 | $43.52 | $43.51 | 1,900 |
| 02:11 PM | $43.51 | Down $ -0.01 | $43.51 | $43.51 | 2,700 |
| 02:10 PM | $43.52 | Up $0.01 | $43.52 | $43.52 | 100 |
| 02:09 PM | $43.52 | Up $0.01 | $43.52 | $43.51 | 2,400 |
| 02:08 PM | $43.51 | Up $0.00 | $43.51 | $43.51 | 900 |
| 02:07 PM | $43.51 | Up $0.00 | $43.51 | $43.51 | 500 |
| 02:06 PM | $43.51 | Down $0.00 | $43.51 | $43.51 | 300 |
| 02:04 PM | $43.51 | Up $0.00 | $43.51 | $43.51 | 100 |
| 02:04 PM | $43.51 | Up $0.00 | $43.51 | $43.51 | 0 |
| 02:03 PM | $43.51 | Up $0.00 | $43.51 | $43.51 | 200 |
| 02:02 PM | $43.51 | Up $0.01 | $43.51 | $43.50 | 10,200 |
| 02:01 PM | $43.50 | Up $0.00 | $43.50 | $43.50 | 200 |
| 02:00 PM | $43.50 | Up $0.01 | $43.50 | $43.50 | 100 |
| 01:59 PM | $43.49 | Down $0.00 | $43.49 | $43.49 | 14,000 |
| 01:58 PM | $43.50 | Up $0.00 | $43.50 | $43.50 | 200 |
| 01:57 PM | $43.49 | Down $ -0.01 | $43.50 | $43.49 | 300 |
| 01:56 PM | $43.50 | Up $0.00 | $43.50 | $43.50 | 200 |
| 01:55 PM | $43.50 | Up $0.00 | $43.50 | $43.50 | 200 |
| 01:54 PM | $43.50 | Down $ -0.01 | $43.50 | $43.50 | 5,300 |
| 01:53 PM | $43.51 | Up $0.01 | $43.51 | $43.50 | 17,100 |
| 01:52 PM | $43.50 | Up $0.01 | $43.50 | $43.49 | 700 |
| 01:51 PM | $43.49 | Up $0.00 | $43.49 | $43.49 | 2,600 |
| 01:50 PM | $43.49 | Up $0.00 | $43.49 | $43.49 | 200 |
| 01:49 PM | $43.49 | Down $ -0.01 | $43.50 | $43.49 | 2,100 |
| 01:48 PM | $43.50 | Up $0.01 | $43.50 | $43.50 | 300 |
| 01:47 PM | $43.49 | Up $0.00 | $43.49 | $43.49 | 1,000 |
| 01:46 PM | $43.49 | Down $0.00 | $43.49 | $43.49 | 2,600 |
| 01:45 PM | $43.50 | Up $0.00 | $43.50 | $43.49 | 3,000 |
| 01:44 PM | $43.49 | Up $0.00 | $43.49 | $43.49 | 200 |
| 01:43 PM | $43.49 | Up $0.00 | $43.49 | $43.49 | 200 |
| 01:42 PM | $43.49 | Up $0.00 | $43.49 | $43.49 | 1,100 |
| 01:41 PM | $43.49 | Down $0.00 | $43.50 | $43.49 | 4,600 |
| 01:39 PM | $43.50 | Down $ -0.01 | $43.50 | $43.50 | 500 |
| 01:39 PM | $43.50 | Up $0.00 | $43.50 | $43.50 | 0 |
| 01:38 PM | $43.50 | Up $0.00 | $43.50 | $43.49 | 1,100 |
| 01:37 PM | $43.50 | Up $0.00 | $43.50 | $43.49 | 400 |
| 01:36 PM | $43.50 | Up $0.01 | $43.50 | $43.50 | 100 |
| 01:35 PM | $43.49 | Down $ -0.01 | $43.49 | $43.49 | 7,500 |
| 01:34 PM | $43.50 | Up $0.01 | $43.50 | $43.50 | 200 |
| 01:33 PM | $43.49 | Up $0.00 | $43.49 | $43.49 | 100 |
| 01:32 PM | $43.49 | Up $0.01 | $43.49 | $43.49 | 2,400 |
| 01:31 PM | $43.48 | Up $0.00 | $43.48 | $43.48 | 7,800 |
| 01:30 PM | $43.48 | Up $0.00 | $43.48 | $43.48 | 200 |
| 01:29 PM | $43.48 | Up $0.00 | $43.48 | $43.48 | 400 |
| 01:28 PM | $43.48 | Down $ -0.01 | $43.48 | $43.48 | 1,400 |
| 01:27 PM | $43.49 | Up $0.01 | $43.49 | $43.47 | 1,200 |
| 01:26 PM | $43.48 | Up $0.00 | $43.48 | $43.48 | 100 |
| 01:25 PM | $43.48 | Up $0.00 | $43.48 | $43.48 | 1,000 |
| 01:23 PM | $43.48 | Up $0.00 | $43.48 | $43.48 | 1,500 |
| 01:23 PM | $43.48 | Up $0.00 | $43.48 | $43.48 | 0 |
| 01:22 PM | $43.48 | Up $0.00 | $43.48 | $43.48 | 200 |
| 01:21 PM | $43.48 | Up $0.01 | $43.48 | $43.48 | 300 |
| 01:20 PM | $43.47 | Up $0.00 | $43.47 | $43.47 | 2,100 |
| 01:19 PM | $43.47 | Up $0.00 | $43.47 | $43.47 | 200 |
| 01:18 PM | $43.47 | Down $ -0.01 | $43.47 | $43.47 | 1,900 |
| 01:17 PM | $43.48 | Up $0.00 | $43.48 | $43.48 | 1,400 |
| 01:16 PM | $43.48 | Up $0.01 | $43.48 | $43.47 | 2,000 |
| 01:15 PM | $43.47 | Up $0.00 | $43.47 | $43.47 | 500 |
| 01:14 PM | $43.47 | Up $0.00 | $43.47 | $43.47 | 500 |
| 01:13 PM | $43.47 | Up $0.00 | $43.47 | $43.47 | 1,700 |
| 01:11 PM | $43.47 | Up $0.00 | $43.48 | $43.47 | 4,100 |
| 01:11 PM | $43.47 | Up $0.00 | $43.48 | $43.47 | 0 |
| 01:10 PM | $43.47 | Up $0.01 | $43.47 | $43.45 | 4,000 |
| 01:08 PM | $43.46 | Up $0.00 | $43.46 | $43.46 | 100 |
| 01:08 PM | $43.46 | Up $0.00 | $43.46 | $43.46 | 0 |
| 01:07 PM | $43.46 | Up $0.01 | $43.46 | $43.45 | 1,300 |
| 01:06 PM | $43.45 | Up $0.00 | $43.45 | $43.45 | 800 |
| 01:05 PM | $43.45 | Down $ -0.01 | $43.45 | $43.45 | 1,100 |
| 01:04 PM | $43.46 | Up $0.02 | $43.46 | $43.45 | 1,600 |
| 01:03 PM | $43.45 | Down $ -0.01 | $43.45 | $43.45 | 1,600 |
| 01:02 PM | $43.46 | Up $0.00 | $43.46 | $43.45 | 1,200 |
| 01:01 PM | $43.45 | Up $0.01 | $43.45 | $43.45 | 100 |
| 01:00 PM | $43.45 | Up $0.01 | $43.45 | $43.43 | 4,500 |
| 12:59 PM | $43.44 | Up $0.00 | $43.44 | $43.44 | 200 |
| 12:58 PM | $43.44 | Up $0.01 | $43.44 | $43.44 | 200 |
| 12:57 PM | $43.43 | Up $0.00 | $43.43 | $43.43 | 800 |
| 12:56 PM | $43.43 | Up $0.00 | $43.43 | $43.43 | 1,300 |
| 12:55 PM | $43.43 | Up $0.00 | $43.43 | $43.43 | 1,100 |
| 12:54 PM | $43.43 | Down $ -0.01 | $43.44 | $43.43 | 2,500 |
| 12:53 PM | $43.44 | Up $0.01 | $43.44 | $43.44 | 200 |
| 12:52 PM | $43.43 | Down $ -0.01 | $43.44 | $43.43 | 300 |
| 12:50 PM | $43.44 | Up $0.00 | $43.44 | $43.44 | 100 |
| 12:50 PM | $43.44 | Up $0.00 | $43.44 | $43.44 | 0 |
| 12:49 PM | $43.44 | Down $ -0.01 | $43.44 | $43.44 | 900 |
| 12:48 PM | $43.45 | Up $0.00 | $43.45 | $43.45 | 300 |
| 12:47 PM | $43.45 | Down $0.00 | $43.46 | $43.45 | 1,600 |
| 12:46 PM | $43.46 | Up $0.00 | $43.46 | $43.46 | 300 |
| 12:45 PM | $43.46 | Down $ -0.01 | $43.47 | $43.46 | 1,700 |
| 12:44 PM | $43.46 | Up $0.01 | $43.46 | $43.46 | 300 |
| 12:43 PM | $43.46 | Down $ -0.02 | $43.47 | $43.46 | 3,700 |
| 12:42 PM | $43.47 | Up $0.00 | $43.47 | $43.46 | 200 |
| 12:41 PM | $43.47 | Up $0.00 | $43.47 | $43.46 | 300 |
| 12:40 PM | $43.47 | Up $0.01 | $43.47 | $43.46 | 5,100 |
| 12:39 PM | $43.46 | Up $0.00 | $43.46 | $43.46 | 600 |
| 12:38 PM | $43.46 | Up $0.00 | $43.46 | $43.46 | 1,200 |
| 12:37 PM | $43.46 | Up $0.00 | $43.46 | $43.45 | 300 |
| 12:36 PM | $43.46 | Up $0.01 | $43.46 | $43.45 | 1,500 |
| 12:35 PM | $43.45 | Down $0.00 | $43.46 | $43.45 | 200 |
| 12:34 PM | $43.46 | Down $ -0.01 | $43.46 | $43.46 | 300 |
| 12:33 PM | $43.46 | Down $ -0.01 | $43.46 | $43.46 | 700 |
| 12:32 PM | $43.47 | Up $0.01 | $43.47 | $43.46 | 600 |
| 12:31 PM | $43.46 | Up $0.02 | $43.46 | $43.45 | 2,100 |
| 12:30 PM | $43.45 | Down $ -0.01 | $43.45 | $43.45 | 700 |
| 12:29 PM | $43.45 | Up $0.00 | $43.45 | $43.45 | 200 |
| 12:28 PM | $43.45 | Up $0.01 | $43.45 | $43.44 | 1,400 |
| 12:27 PM | $43.44 | Up $0.00 | $43.44 | $43.44 | 500 |
| 12:26 PM | $43.44 | Up $0.00 | $43.44 | $43.44 | 300 |
| 12:25 PM | $43.44 | Up $0.01 | $43.44 | $43.43 | 1,900 |
| 12:24 PM | $43.43 | Up $0.00 | $43.43 | $43.43 | 200 |
| 12:23 PM | $43.43 | Up $0.01 | $43.43 | $43.42 | 1,000 |
| 12:22 PM | $43.42 | Up $0.00 | $43.43 | $43.42 | 500 |
| 12:21 PM | $43.42 | Up $0.00 | $43.42 | $43.42 | 900 |
| 12:20 PM | $43.42 | Down $0.00 | $43.42 | $43.42 | 400 |
| 12:19 PM | $43.43 | Down $ -0.03 | $43.44 | $43.43 | 3,200 |
| 12:18 PM | $43.45 | Up $0.00 | $43.45 | $43.45 | 200 |
| 12:17 PM | $43.45 | Up $0.00 | $43.45 | $43.45 | 1,600 |
| 12:16 PM | $43.45 | Up $0.00 | $43.45 | $43.44 | 600 |
| 12:15 PM | $43.45 | Up $0.01 | $43.45 | $43.45 | 100 |
| 12:14 PM | $43.44 | Up $0.00 | $43.44 | $43.44 | 800 |
| 12:13 PM | $43.44 | Down $ -0.01 | $43.45 | $43.44 | 1,400 |
| 12:12 PM | $43.45 | Up $0.00 | $43.45 | $43.45 | 800 |
| 12:11 PM | $43.45 | Up $0.00 | $43.45 | $43.45 | 500 |
| 12:10 PM | $43.45 | Up $0.01 | $43.45 | $43.44 | 700 |
| 12:09 PM | $43.44 | Up $0.00 | $43.44 | $43.44 | 600 |
| 12:08 PM | $43.44 | Up $0.01 | $43.44 | $43.44 | 1,400 |
| 12:07 PM | $43.43 | Down $ -0.01 | $43.43 | $43.43 | 300 |
| 12:06 PM | $43.44 | Up $0.00 | $43.44 | $43.43 | 200 |
| 12:05 PM | $43.44 | Up $0.00 | $43.44 | $43.44 | 500 |
| 12:04 PM | $43.44 | Up $0.00 | $43.44 | $43.44 | 1,400 |
| 12:03 PM | $43.44 | Down $ -0.01 | $43.45 | $43.44 | 400 |
| 12:02 PM | $43.45 | Up $0.00 | $43.45 | $43.45 | 100 |
| 12:01 PM | $43.45 | Up $0.01 | $43.45 | $43.45 | 900 |
| 12:00 PM | $43.44 | Down $ -0.01 | $43.45 | $43.44 | 200 |
| 11:59 AM | $43.45 | Up $0.01 | $43.45 | $43.45 | 100 |
| 11:58 AM | $43.44 | Up $0.00 | $43.44 | $43.44 | 2,100 |
| 11:57 AM | $43.44 | Down $ -0.02 | $43.45 | $43.44 | 3,500 |
| 11:56 AM | $43.46 | Down $ -0.01 | $43.47 | $43.46 | 2,400 |
| 11:55 AM | $43.47 | Up $0.00 | $43.47 | $43.47 | 1,100 |
| 11:54 AM | $43.47 | Up $0.00 | $43.47 | $43.47 | 400 |
| 11:53 AM | $43.47 | Down $0.00 | $43.47 | $43.47 | 800 |
| 11:52 AM | $43.47 | Down $ -0.01 | $43.48 | $43.47 | 2,300 |
| 11:51 AM | $43.48 | Up $0.00 | $43.48 | $43.47 | 600 |
| 11:50 AM | $43.48 | Down $0.00 | $43.48 | $43.48 | 200 |
| 11:49 AM | $43.48 | Down $ -0.01 | $43.49 | $43.48 | 2,600 |
| 11:48 AM | $43.49 | Up $0.00 | $43.49 | $43.49 | 100 |
| 11:47 AM | $43.49 | Up $0.01 | $43.49 | $43.49 | 200 |
| 11:46 AM | $43.48 | Up $0.01 | $43.48 | $43.48 | 1,100 |
| 11:45 AM | $43.47 | Up $0.01 | $43.47 | $43.47 | 300 |
| 11:44 AM | $43.46 | Up $0.00 | $43.46 | $43.45 | 1,800 |
| 11:43 AM | $43.46 | Up $0.00 | $43.46 | $43.46 | 100 |
| 11:42 AM | $43.46 | Up $0.00 | $43.46 | $43.45 | 1,200 |
| 11:41 AM | $43.46 | Up $0.00 | $43.46 | $43.45 | 2,600 |
| 11:40 AM | $43.46 | Down $ -0.01 | $43.46 | $43.46 | 1,300 |
| 11:39 AM | $43.47 | Up $0.00 | $43.47 | $43.47 | 200 |
| 11:38 AM | $43.47 | Up $0.00 | $43.47 | $43.47 | 100 |
| 11:36 AM | $43.47 | Up $0.01 | $43.47 | $43.46 | 1,300 |
| 11:36 AM | $43.47 | Up $0.00 | $43.47 | $43.46 | 0 |
| 11:35 AM | $43.46 | Up $0.00 | $43.46 | $43.46 | 2,100 |
| 11:34 AM | $43.46 | Up $0.00 | $43.47 | $43.46 | 2,200 |
| 11:33 AM | $43.46 | Up $0.00 | $43.47 | $43.46 | 300 |
| 11:32 AM | $43.46 | Down $ -0.02 | $43.47 | $43.46 | 1,200 |
| 11:31 AM | $43.48 | Up $0.00 | $43.48 | $43.48 | 800 |
| 11:30 AM | $43.48 | Down $ -0.01 | $43.49 | $43.48 | 700 |
| 11:29 AM | $43.49 | Up $0.01 | $43.49 | $43.49 | 200 |
| 11:28 AM | $43.48 | Up $0.01 | $43.48 | $43.48 | 900 |
| 11:27 AM | $43.47 | Down $ -0.01 | $43.47 | $43.47 | 1,900 |
| 11:26 AM | $43.48 | Down $0.00 | $43.49 | $43.48 | 3,200 |
| 11:25 AM | $43.48 | Up $0.01 | $43.48 | $43.47 | 1,500 |
| 11:24 AM | $43.47 | Up $0.00 | $43.47 | $43.47 | 1,900 |
| 11:23 AM | $43.47 | Up $0.01 | $43.47 | $43.47 | 2,200 |
| 11:22 AM | $43.46 | Down $ -0.01 | $43.46 | $43.46 | 1,100 |
| 11:21 AM | $43.47 | Down $ -0.01 | $43.48 | $43.47 | 15,100 |
| 11:20 AM | $43.48 | Up $0.01 | $43.48 | $43.47 | 900 |
| 11:18 AM | $43.47 | Up $0.01 | $43.47 | $43.46 | 1,700 |
| 11:18 AM | $43.47 | Up $0.00 | $43.47 | $43.46 | 0 |
| 11:17 AM | $43.46 | Up $0.00 | $43.46 | $43.46 | 900 |
| 11:16 AM | $43.46 | Up $0.01 | $43.46 | $43.46 | 200 |
| 11:15 AM | $43.45 | Up $0.00 | $43.45 | $43.45 | 7,200 |
| 11:14 AM | $43.45 | Up $0.01 | $43.45 | $43.45 | 200 |
| 11:12 AM | $43.44 | Up $0.00 | $43.44 | $43.44 | 900 |
| 11:12 AM | $43.44 | Up $0.00 | $43.44 | $43.44 | 0 |
| 11:11 AM | $43.44 | Down $ -0.01 | $43.44 | $43.44 | 2,000 |
| 11:10 AM | $43.45 | Down $ -0.01 | $43.45 | $43.45 | 100 |
| 11:09 AM | $43.45 | Up $0.01 | $43.45 | $43.45 | 200 |
| 11:08 AM | $43.44 | Up $0.02 | $43.44 | $43.43 | 1,600 |
| 11:07 AM | $43.43 | Down $ -0.01 | $43.43 | $43.43 | 200 |
| 11:06 AM | $43.43 | Down $ -0.01 | $43.43 | $43.43 | 500 |
| 11:05 AM | $43.44 | Up $0.00 | $43.44 | $43.43 | 1,500 |
| 11:04 AM | $43.44 | Down $ -0.01 | $43.44 | $43.44 | 300 |
| 11:03 AM | $43.45 | Down $ -0.01 | $43.45 | $43.45 | 900 |
| 11:02 AM | $43.46 | Up $0.01 | $43.46 | $43.46 | 200 |
| 11:01 AM | $43.45 | Up $0.00 | $43.45 | $43.45 | 500 |
| 11:00 AM | $43.45 | Up $0.02 | $43.45 | $43.44 | 6,000 |
| 10:59 AM | $43.43 | Up $0.00 | $43.43 | $43.43 | 500 |
| 10:58 AM | $43.43 | Up $0.00 | $43.43 | $43.43 | 400 |
| 10:57 AM | $43.43 | Up $0.00 | $43.44 | $43.43 | 800 |
| 10:56 AM | $43.43 | Down $ -0.01 | $43.44 | $43.43 | 3,200 |
| 10:55 AM | $43.44 | Up $0.01 | $43.44 | $43.44 | 5,800 |
| 10:54 AM | $43.43 | Down $ -0.01 | $43.43 | $43.43 | 900 |
| 10:53 AM | $43.44 | Up $0.01 | $43.44 | $43.44 | 100 |
| 10:52 AM | $43.43 | Up $0.01 | $43.43 | $43.42 | 600 |
| 10:51 AM | $43.42 | Up $0.00 | $43.43 | $43.42 | 300 |
| 10:50 AM | $43.42 | Down $0.00 | $43.43 | $43.42 | 2,200 |
| 10:49 AM | $43.43 | Up $0.00 | $43.43 | $43.42 | 600 |
| 10:48 AM | $43.43 | Up $0.00 | $43.43 | $43.42 | 2,500 |
| 10:47 AM | $43.42 | Up $0.00 | $43.42 | $43.42 | 1,000 |
| 10:46 AM | $43.42 | Down $ -0.01 | $43.42 | $43.41 | 4,900 |
| 10:45 AM | $43.43 | Up $0.04 | $43.43 | $43.40 | 3,500 |
| 10:44 AM | $43.39 | Up $0.01 | $43.39 | $43.38 | 1,100 |
| 10:43 AM | $43.38 | Up $0.00 | $43.38 | $43.38 | 200 |
| 10:42 AM | $43.38 | Up $0.00 | $43.38 | $43.38 | 500 |
| 10:41 AM | $43.38 | Down $ -0.01 | $43.38 | $43.38 | 1,000 |
| 10:40 AM | $43.39 | Up $0.01 | $43.39 | $43.38 | 800 |
| 10:39 AM | $43.38 | Up $0.01 | $43.38 | $43.37 | 1,700 |
| 10:38 AM | $43.37 | Up $0.02 | $43.37 | $43.35 | 1,600 |
| 10:37 AM | $43.35 | Up $0.01 | $43.35 | $43.35 | 500 |
| 10:36 AM | $43.34 | Down $ -0.01 | $43.36 | $43.34 | 2,000 |
| 10:35 AM | $43.35 | Down $ -0.01 | $43.36 | $43.34 | 8,900 |
| 10:34 AM | $43.36 | Down $ -0.01 | $43.36 | $43.36 | 2,100 |
| 10:33 AM | $43.37 | Down $ -0.01 | $43.38 | $43.37 | 3,100 |
| 10:32 AM | $43.38 | Down $ -0.02 | $43.40 | $43.38 | 500 |
| 10:31 AM | $43.40 | Up $0.00 | $43.40 | $43.40 | 800 |
| 10:30 AM | $43.40 | Down $ -0.01 | $43.41 | $43.40 | 200 |
| 10:29 AM | $43.41 | Up $0.03 | $43.41 | $43.39 | 1,600 |
| 10:28 AM | $43.38 | Down $ -0.01 | $43.38 | $43.38 | 1,400 |
| 10:27 AM | $43.39 | Up $0.00 | $43.39 | $43.38 | 400 |
| 10:26 AM | $43.39 | Down $ -0.01 | $43.40 | $43.39 | 600 |
| 10:25 AM | $43.40 | Up $0.00 | $43.41 | $43.40 | 600 |
| 10:24 AM | $43.40 | Up $0.00 | $43.40 | $43.40 | 1,900 |
| 10:23 AM | $43.40 | Up $0.02 | $43.40 | $43.39 | 1,100 |
| 10:22 AM | $43.38 | Down $ -0.02 | $43.39 | $43.38 | 1,100 |
| 10:21 AM | $43.40 | Up $0.02 | $43.40 | $43.39 | 200 |
| 10:20 AM | $43.38 | Down $ -0.01 | $43.38 | $43.38 | 1,300 |
| 10:19 AM | $43.39 | Down $ -0.01 | $43.40 | $43.39 | 1,000 |
| 10:18 AM | $43.40 | Up $0.00 | $43.40 | $43.39 | 1,900 |
| 10:17 AM | $43.40 | Down $ -0.01 | $43.41 | $43.40 | 400 |
| 10:16 AM | $43.41 | Up $0.00 | $43.41 | $43.41 | 800 |
| 10:15 AM | $43.41 | Up $0.01 | $43.42 | $43.41 | 3,800 |
| 10:14 AM | $43.40 | Up $0.01 | $43.41 | $43.39 | 2,400 |
| 10:13 AM | $43.39 | Up $0.00 | $43.40 | $43.39 | 6,200 |
| 10:12 AM | $43.39 | Up $0.00 | $43.40 | $43.39 | 900 |
| 10:11 AM | $43.39 | Up $0.00 | $43.39 | $43.37 | 13,700 |
| 10:10 AM | $43.39 | Up $0.01 | $43.39 | $43.38 | 1,100 |
| 10:09 AM | $43.38 | Up $0.00 | $43.38 | $43.37 | 400 |
| 10:08 AM | $43.38 | Up $0.01 | $43.38 | $43.37 | 1,200 |
| 10:07 AM | $43.37 | Up $0.00 | $43.38 | $43.37 | 900 |
| 10:06 AM | $43.37 | Down $ -0.03 | $43.39 | $43.37 | 2,300 |
| 10:05 AM | $43.40 | Down $ -0.01 | $43.41 | $43.40 | 5,400 |
| 10:04 AM | $43.41 | Up $0.00 | $43.42 | $43.41 | 17,300 |
| 10:03 AM | $43.41 | Down $ -0.03 | $43.43 | $43.41 | 1,900 |
| 10:02 AM | $43.44 | Down $ -0.01 | $43.44 | $43.44 | 600 |
| 10:01 AM | $43.45 | Up $0.01 | $43.45 | $43.45 | 200 |
| 10:00 AM | $43.44 | Down $ -0.01 | $43.48 | $43.44 | 54,700 |
| 09:58 AM | $43.45 | Up $0.00 | $43.45 | $43.45 | 300 |
| 09:58 AM | $43.45 | Up $0.00 | $43.45 | $43.45 | 0 |
| 09:57 AM | $43.45 | Up $0.00 | $43.45 | $43.45 | 1,500 |
| 09:56 AM | $43.45 | Up $0.02 | $43.45 | $43.43 | 1,400 |
| 09:55 AM | $43.43 | Down $ -0.01 | $43.43 | $43.42 | 1,200 |
| 09:54 AM | $43.44 | Down $ -0.01 | $43.44 | $43.44 | 700 |
| 09:53 AM | $43.45 | Up $0.00 | $43.45 | $43.44 | 10,300 |
| 09:52 AM | $43.45 | Up $0.02 | $43.45 | $43.44 | 2,800 |
| 09:51 AM | $43.43 | Up $0.00 | $43.44 | $43.43 | 2,200 |
| 09:49 AM | $43.43 | Up $0.02 | $43.44 | $43.43 | 1,500 |
| 09:49 AM | $43.43 | Up $0.00 | $43.44 | $43.43 | 0 |
| 09:47 AM | $43.41 | Up $0.00 | $43.41 | $43.41 | 800 |
| 09:47 AM | $43.41 | Up $0.00 | $43.41 | $43.41 | 0 |
| 09:46 AM | $43.41 | Up $0.01 | $43.41 | $43.41 | 1,400 |
| 09:45 AM | $43.40 | Up $0.00 | $43.40 | $43.40 | 400 |
| 09:44 AM | $43.40 | Up $0.01 | $43.41 | $43.40 | 1,600 |
| 09:43 AM | $43.39 | Down $ -0.03 | $43.41 | $43.39 | 1,700 |
| 09:42 AM | $43.42 | Up $0.01 | $43.42 | $43.42 | 900 |
| 09:41 AM | $43.41 | Down $ -0.01 | $43.42 | $43.41 | 1,800 |
| 09:40 AM | $43.42 | Down $ -0.01 | $43.43 | $43.42 | 2,800 |
| 09:39 AM | $43.43 | Up $0.00 | $43.44 | $43.43 | 1,000 |
| 09:38 AM | $43.43 | Down $ -0.02 | $43.46 | $43.43 | 12,400 |
| 09:37 AM | $43.45 | Up $0.02 | $43.45 | $43.45 | 500 |
| 09:36 AM | $43.43 | Up $0.01 | $43.43 | $43.42 | 1,400 |
| 09:35 AM | $43.42 | Up $0.00 | $43.43 | $43.42 | 2,600 |
| 09:34 AM | $43.42 | Down $ -0.03 | $43.45 | $43.42 | 3,300 |
| 09:33 AM | $43.45 | Up $0.00 | $43.45 | $43.43 | 7,700 |
| 09:32 AM | $43.45 | Up $0.02 | $43.46 | $43.45 | 7,200 |
| 09:31 AM | $43.43 | Up $0.01 | $43.43 | $43.43 | 900 |
| 09:30 AM | $43.42 | Up $0.06 | $43.45 | $43.41 | 52,500 |
| Previous close | $43.36 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/09/2025 | $43.42 | $43.45 | $43.54 | $43.39 | 736,100 |
| 08/09/2025 | $43.36 | $43.27 | $43.38 | $43.23 | 571,200 |
| 05/09/2025 | $43.41 | $43.24 | $43.43 | $43.24 | 647,800 |
| 04/09/2025 | $43.27 | $43.16 | $43.28 | $43.14 | 711,100 |
| 03/09/2025 | $43.00 | $42.97 | $43.00 | $42.86 | 469,900 |
| 02/09/2025 | $42.79 | $42.55 | $42.80 | $42.52 | 685,100 |
| 29/08/2025 | $42.76 | $42.73 | $42.84 | $42.73 | 1,479,700 |
| 28/08/2025 | $42.52 | $42.47 | $42.56 | $42.45 | 565,900 |
| 27/08/2025 | $42.57 | $42.54 | $42.62 | $42.50 | 1,079,000 |
| 26/08/2025 | $42.39 | $42.20 | $42.40 | $42.16 | 1,267,800 |
| 25/08/2025 | $42.36 | $42.35 | $42.44 | $42.35 | 506,500 |
| 22/08/2025 | $42.63 | $42.64 | $42.70 | $42.60 | 970,900 |
| 21/08/2025 | $42.24 | $42.11 | $42.25 | $42.10 | 661,500 |
| 20/08/2025 | $42.03 | $42.02 | $42.10 | $42.00 | 1,342,100 |
| 19/08/2025 | $41.93 | $41.98 | $42.00 | $41.91 | 999,100 |
| 18/08/2025 | $41.96 | $41.95 | $41.98 | $41.85 | 529,400 |
| 15/08/2025 | $41.97 | $41.94 | $42.00 | $41.88 | 588,800 |
| 14/08/2025 | $41.99 | $41.95 | $42.01 | $41.88 | 1,037,800 |
| 13/08/2025 | $42.11 | $42.08 | $42.14 | $42.05 | 733,600 |
| 12/08/2025 | $42.00 | $41.99 | $42.09 | $41.95 | 1,210,000 |
| 11/08/2025 | $41.86 | $41.92 | $41.95 | $41.82 | 1,210,200 |
| 08/08/2025 | $41.82 | $41.93 | $41.96 | $41.78 | 1,051,700 |
| 07/08/2025 | $41.82 | $41.87 | $41.91 | $41.71 | 1,156,900 |
| 06/08/2025 | $42.15 | $42.16 | $42.18 | $42.04 | 1,419,200 |
| 05/08/2025 | $41.50 | $41.47 | $41.53 | $41.40 | 2,008,900 |
| 01/08/2025 | $40.69 | $40.73 | $40.76 | $40.53 | 1,590,800 |
| 31/07/2025 | $41.10 | $41.22 | $41.29 | $41.00 | 2,691,300 |
| 30/07/2025 | $41.23 | $41.40 | $41.46 | $41.12 | 2,499,700 |
| 29/07/2025 | $41.44 | $41.35 | $41.44 | $41.31 | 655,600 |
| 28/07/2025 | $41.30 | $41.37 | $41.38 | $41.25 | 497,700 |
Graphs are not available, please refer to the detailed table