Find a quote
BMO EQUAL WEIGHT BANKS INDEX ETF
46.32 Down -0.19 (-0.41 %)
Delayed : 2025/07/15 17:40:00
- Previous close $46.51
- Opening $46.50
- Today High $46.51
- Today Low $46.25
- Price Bid $46.22
- Price Ask $46.22
- 52 Weeks High $46.87
- 52 Weeks Low $34.97
- Size Bid 84
- Size Ask 100
- Volume 870,518
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
03:59 PM | $46.32 | Down $ -0.01 | $46.33 | $46.32 | 18,800 |
03:58 PM | $46.33 | Down $ -0.01 | $46.33 | $46.32 | 13,900 |
03:57 PM | $46.34 | Up $0.00 | $46.34 | $46.33 | 6,500 |
03:56 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 1,500 |
03:55 PM | $46.34 | Up $0.00 | $46.35 | $46.33 | 6,400 |
03:54 PM | $46.34 | Up $0.01 | $46.34 | $46.33 | 3,300 |
03:53 PM | $46.33 | Down $ -0.01 | $46.34 | $46.33 | 6,200 |
03:52 PM | $46.34 | Up $0.01 | $46.35 | $46.34 | 4,600 |
03:51 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 1,800 |
03:50 PM | $46.34 | Up $0.01 | $46.36 | $46.33 | 24,500 |
03:49 PM | $46.33 | Up $0.02 | $46.33 | $46.32 | 6,300 |
03:48 PM | $46.32 | Up $0.00 | $46.32 | $46.31 | 1,500 |
03:47 PM | $46.31 | Up $0.01 | $46.31 | $46.30 | 27,400 |
03:46 PM | $46.30 | Down $ -0.03 | $46.30 | $46.30 | 300 |
03:45 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 2,200 |
03:44 PM | $46.33 | Down $ -0.02 | $46.34 | $46.33 | 11,000 |
03:43 PM | $46.35 | Up $0.00 | $46.35 | $46.35 | 100 |
03:42 PM | $46.35 | Up $0.00 | $46.35 | $46.35 | 2,300 |
03:41 PM | $46.35 | Down $ -0.01 | $46.36 | $46.35 | 2,900 |
03:40 PM | $46.36 | Down $ -0.01 | $46.36 | $46.36 | 9,400 |
03:39 PM | $46.37 | Up $0.01 | $46.37 | $46.36 | 1,800 |
03:36 PM | $46.36 | Up $0.01 | $46.36 | $46.36 | 1,200 |
03:36 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
03:36 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
03:35 PM | $46.36 | Up $0.01 | $46.36 | $46.35 | 2,900 |
03:34 PM | $46.34 | Down $0.00 | $46.34 | $46.34 | 100 |
03:33 PM | $46.35 | Up $0.00 | $46.35 | $46.34 | 700 |
03:32 PM | $46.34 | Up $0.01 | $46.34 | $46.34 | 100 |
03:31 PM | $46.33 | Down $ -0.01 | $46.33 | $46.33 | 100 |
03:29 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 100 |
03:29 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 0 |
03:28 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 300 |
03:27 PM | $46.34 | Up $0.00 | $46.34 | $46.33 | 7,100 |
03:26 PM | $46.34 | Down $ -0.01 | $46.35 | $46.34 | 3,300 |
03:25 PM | $46.35 | Down $ -0.01 | $46.35 | $46.35 | 200 |
03:23 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 200 |
03:23 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
03:22 PM | $46.35 | Up $0.00 | $46.36 | $46.35 | 500 |
03:21 PM | $46.35 | Down $0.00 | $46.35 | $46.35 | 8,000 |
03:19 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 200 |
03:19 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
03:18 PM | $46.35 | Up $0.01 | $46.35 | $46.35 | 100 |
03:17 PM | $46.35 | Up $0.00 | $46.35 | $46.35 | 100 |
03:16 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 700 |
03:15 PM | $46.34 | Down $ -0.01 | $46.35 | $46.34 | 1,700 |
03:14 PM | $46.36 | Up $0.01 | $46.36 | $46.35 | 300 |
03:11 PM | $46.35 | Up $0.01 | $46.35 | $46.34 | 2,000 |
03:11 PM | $46.35 | Up $0.00 | $46.35 | $46.34 | 0 |
03:11 PM | $46.35 | Up $0.00 | $46.35 | $46.34 | 0 |
03:10 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 100 |
03:09 PM | $46.34 | Up $0.01 | $46.34 | $46.33 | 1,800 |
03:06 PM | $46.33 | Down $0.00 | $46.33 | $46.32 | 200 |
03:06 PM | $46.33 | Up $0.00 | $46.33 | $46.32 | 0 |
03:06 PM | $46.33 | Up $0.00 | $46.33 | $46.32 | 0 |
03:05 PM | $46.33 | Down $ -0.01 | $46.33 | $46.33 | 1,300 |
03:04 PM | $46.34 | Up $0.02 | $46.34 | $46.32 | 300 |
03:03 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 6,300 |
03:02 PM | $46.32 | Up $0.01 | $46.32 | $46.32 | 200 |
03:00 PM | $46.32 | Down $ -0.02 | $46.32 | $46.31 | 200 |
03:00 PM | $46.32 | Up $0.00 | $46.32 | $46.31 | 0 |
02:56 PM | $46.33 | Down $ -0.02 | $46.34 | $46.33 | 1,500 |
02:56 PM | $46.33 | Up $0.00 | $46.34 | $46.33 | 0 |
02:56 PM | $46.33 | Up $0.00 | $46.34 | $46.33 | 0 |
02:56 PM | $46.33 | Up $0.00 | $46.34 | $46.33 | 0 |
02:54 PM | $46.35 | Up $0.00 | $46.35 | $46.35 | 100 |
02:54 PM | $46.35 | Up $0.00 | $46.35 | $46.35 | 0 |
02:53 PM | $46.35 | Up $0.01 | $46.35 | $46.34 | 300 |
02:52 PM | $46.34 | Down $ -0.01 | $46.34 | $46.34 | 1,600 |
02:51 PM | $46.35 | Down $ -0.01 | $46.35 | $46.35 | 1,300 |
02:50 PM | $46.36 | Up $0.01 | $46.36 | $46.35 | 5,600 |
02:46 PM | $46.35 | Up $0.00 | $46.35 | $46.35 | 100 |
02:46 PM | $46.35 | Up $0.00 | $46.35 | $46.35 | 0 |
02:46 PM | $46.35 | Up $0.00 | $46.35 | $46.35 | 0 |
02:46 PM | $46.35 | Up $0.00 | $46.35 | $46.35 | 0 |
02:45 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 3,800 |
02:44 PM | $46.34 | Down $ -0.01 | $46.35 | $46.34 | 16,100 |
02:43 PM | $46.35 | Up $0.00 | $46.36 | $46.35 | 10,500 |
02:42 PM | $46.35 | Down $0.00 | $46.35 | $46.35 | 200 |
02:40 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 100 |
02:40 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
02:39 PM | $46.35 | Up $0.01 | $46.35 | $46.35 | 1,000 |
02:37 PM | $46.35 | Down $ -0.01 | $46.35 | $46.35 | 100 |
02:37 PM | $46.35 | Up $0.00 | $46.35 | $46.35 | 0 |
02:36 PM | $46.35 | Down $0.00 | $46.35 | $46.35 | 200 |
02:35 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 100 |
02:34 PM | $46.35 | Up $0.01 | $46.35 | $46.35 | 500 |
02:32 PM | $46.35 | Up $0.02 | $46.35 | $46.34 | 800 |
02:32 PM | $46.35 | Up $0.00 | $46.35 | $46.34 | 0 |
02:31 PM | $46.33 | Up $0.02 | $46.33 | $46.32 | 2,300 |
02:29 PM | $46.32 | Down $ -0.01 | $46.32 | $46.32 | 100 |
02:29 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
02:27 PM | $46.32 | Up $0.01 | $46.32 | $46.32 | 800 |
02:27 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
02:26 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 1,200 |
02:25 PM | $46.31 | Down $ -0.02 | $46.32 | $46.31 | 300 |
02:22 PM | $46.34 | Down $ -0.01 | $46.35 | $46.33 | 18,700 |
02:22 PM | $46.34 | Up $0.00 | $46.35 | $46.33 | 0 |
02:22 PM | $46.34 | Up $0.00 | $46.35 | $46.33 | 0 |
02:21 PM | $46.34 | Up $0.02 | $46.34 | $46.33 | 1,300 |
02:17 PM | $46.33 | Up $0.02 | $46.33 | $46.33 | 100 |
02:17 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
02:17 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
02:17 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
02:16 PM | $46.31 | Up $0.01 | $46.31 | $46.30 | 2,900 |
02:13 PM | $46.30 | Up $0.00 | $46.30 | $46.30 | 9,400 |
02:13 PM | $46.30 | Up $0.00 | $46.30 | $46.30 | 0 |
02:13 PM | $46.30 | Up $0.00 | $46.30 | $46.30 | 0 |
02:12 PM | $46.30 | Up $0.00 | $46.30 | $46.29 | 800 |
02:10 PM | $46.30 | Up $0.02 | $46.30 | $46.29 | 4,500 |
02:10 PM | $46.30 | Up $0.00 | $46.30 | $46.29 | 0 |
02:06 PM | $46.28 | Up $0.00 | $46.28 | $46.28 | 100 |
02:06 PM | $46.28 | Up $0.00 | $46.28 | $46.28 | 0 |
02:06 PM | $46.28 | Up $0.00 | $46.28 | $46.28 | 0 |
02:06 PM | $46.28 | Up $0.00 | $46.28 | $46.28 | 0 |
02:04 PM | $46.28 | Up $0.02 | $46.28 | $46.28 | 100 |
02:04 PM | $46.28 | Up $0.00 | $46.28 | $46.28 | 0 |
02:00 PM | $46.26 | Up $0.00 | $46.26 | $46.26 | 200 |
02:00 PM | $46.26 | Up $0.00 | $46.26 | $46.26 | 0 |
02:00 PM | $46.26 | Up $0.00 | $46.26 | $46.26 | 0 |
02:00 PM | $46.26 | Up $0.00 | $46.26 | $46.26 | 0 |
01:59 PM | $46.26 | Down $ -0.01 | $46.26 | $46.26 | 8,800 |
01:58 PM | $46.27 | Down $ -0.01 | $46.27 | $46.27 | 5,000 |
01:57 PM | $46.27 | Up $0.01 | $46.27 | $46.25 | 10,900 |
01:56 PM | $46.27 | Down $ -0.01 | $46.27 | $46.27 | 400 |
01:55 PM | $46.27 | Down $ -0.01 | $46.27 | $46.27 | 8,700 |
01:54 PM | $46.28 | Up $0.01 | $46.28 | $46.28 | 11,800 |
01:53 PM | $46.28 | Down $ -0.01 | $46.28 | $46.28 | 2,000 |
01:52 PM | $46.28 | Up $0.01 | $46.28 | $46.28 | 200 |
01:51 PM | $46.28 | Down $ -0.01 | $46.28 | $46.28 | 100 |
01:49 PM | $46.28 | Up $0.00 | $46.28 | $46.28 | 1,400 |
01:49 PM | $46.28 | Up $0.00 | $46.28 | $46.28 | 0 |
01:46 PM | $46.28 | Up $0.00 | $46.28 | $46.28 | 10,700 |
01:46 PM | $46.28 | Up $0.00 | $46.28 | $46.28 | 0 |
01:46 PM | $46.28 | Up $0.00 | $46.28 | $46.28 | 0 |
01:44 PM | $46.28 | Up $0.00 | $46.28 | $46.28 | 1,500 |
01:44 PM | $46.28 | Up $0.00 | $46.28 | $46.28 | 0 |
01:43 PM | $46.28 | Up $0.00 | $46.28 | $46.28 | 5,000 |
01:42 PM | $46.28 | Down $ -0.01 | $46.28 | $46.28 | 8,800 |
01:41 PM | $46.29 | Up $0.01 | $46.29 | $46.29 | 100 |
01:38 PM | $46.28 | Down $ -0.01 | $46.28 | $46.28 | 2,500 |
01:38 PM | $46.28 | Up $0.00 | $46.28 | $46.28 | 0 |
01:38 PM | $46.28 | Up $0.00 | $46.28 | $46.28 | 0 |
01:34 PM | $46.29 | Down $ -0.01 | $46.29 | $46.29 | 100 |
01:34 PM | $46.29 | Up $0.00 | $46.29 | $46.29 | 0 |
01:34 PM | $46.29 | Up $0.00 | $46.29 | $46.29 | 0 |
01:34 PM | $46.29 | Up $0.00 | $46.29 | $46.29 | 0 |
01:30 PM | $46.30 | Up $0.01 | $46.30 | $46.30 | 200 |
01:30 PM | $46.30 | Up $0.00 | $46.30 | $46.30 | 0 |
01:30 PM | $46.30 | Up $0.00 | $46.30 | $46.30 | 0 |
01:30 PM | $46.30 | Up $0.00 | $46.30 | $46.30 | 0 |
01:27 PM | $46.29 | Up $0.00 | $46.29 | $46.29 | 100 |
01:27 PM | $46.29 | Up $0.00 | $46.29 | $46.29 | 0 |
01:27 PM | $46.29 | Up $0.00 | $46.29 | $46.29 | 0 |
01:23 PM | $46.29 | Up $0.00 | $46.29 | $46.29 | 1,700 |
01:23 PM | $46.29 | Up $0.00 | $46.29 | $46.29 | 0 |
01:23 PM | $46.29 | Up $0.00 | $46.29 | $46.29 | 0 |
01:23 PM | $46.29 | Up $0.00 | $46.29 | $46.29 | 0 |
01:19 PM | $46.29 | Up $0.01 | $46.29 | $46.29 | 2,500 |
01:19 PM | $46.29 | Up $0.00 | $46.29 | $46.29 | 0 |
01:19 PM | $46.29 | Up $0.00 | $46.29 | $46.29 | 0 |
01:19 PM | $46.29 | Up $0.00 | $46.29 | $46.29 | 0 |
01:17 PM | $46.28 | Up $0.01 | $46.28 | $46.27 | 11,900 |
01:17 PM | $46.28 | Up $0.00 | $46.28 | $46.27 | 0 |
01:16 PM | $46.27 | Down $ -0.01 | $46.28 | $46.27 | 13,400 |
01:15 PM | $46.28 | Down $ -0.02 | $46.29 | $46.28 | 13,900 |
01:12 PM | $46.30 | Up $0.00 | $46.30 | $46.30 | 100 |
01:12 PM | $46.30 | Up $0.00 | $46.30 | $46.30 | 0 |
01:12 PM | $46.30 | Up $0.00 | $46.30 | $46.30 | 0 |
01:09 PM | $46.30 | Down $ -0.01 | $46.31 | $46.30 | 3,600 |
01:09 PM | $46.30 | Up $0.00 | $46.31 | $46.30 | 0 |
01:09 PM | $46.30 | Up $0.00 | $46.31 | $46.30 | 0 |
01:08 PM | $46.31 | Up $0.01 | $46.31 | $46.31 | 700 |
01:07 PM | $46.30 | Up $0.00 | $46.30 | $46.30 | 3,500 |
01:06 PM | $46.30 | Down $ -0.01 | $46.30 | $46.30 | 5,300 |
01:05 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 2,000 |
01:04 PM | $46.31 | Down $ -0.01 | $46.31 | $46.31 | 2,400 |
01:03 PM | $46.31 | Up $0.01 | $46.31 | $46.31 | 200 |
01:00 PM | $46.31 | Up $0.00 | $46.31 | $46.30 | 2,500 |
01:00 PM | $46.31 | Up $0.00 | $46.31 | $46.30 | 0 |
01:00 PM | $46.31 | Up $0.00 | $46.31 | $46.30 | 0 |
12:59 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 2,200 |
12:58 PM | $46.31 | Up $0.01 | $46.31 | $46.31 | 500 |
12:57 PM | $46.30 | Down $ -0.02 | $46.30 | $46.30 | 2,200 |
12:56 PM | $46.32 | Down $ -0.02 | $46.32 | $46.32 | 1,500 |
12:52 PM | $46.34 | Up $0.01 | $46.34 | $46.34 | 400 |
12:52 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 0 |
12:52 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 0 |
12:52 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 0 |
12:48 PM | $46.33 | Down $ -0.01 | $46.33 | $46.33 | 100 |
12:48 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
12:48 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
12:48 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
12:47 PM | $46.34 | Down $0.00 | $46.35 | $46.34 | 1,700 |
12:46 PM | $46.35 | Up $0.00 | $46.35 | $46.35 | 3,900 |
12:45 PM | $46.34 | Up $0.01 | $46.34 | $46.33 | 10,900 |
12:44 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 1,800 |
12:42 PM | $46.33 | Up $0.01 | $46.33 | $46.33 | 400 |
12:42 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
12:41 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 100 |
12:36 PM | $46.32 | Down $ -0.03 | $46.32 | $46.32 | 100 |
12:36 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
12:36 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
12:36 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
12:36 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
12:33 PM | $46.35 | Up $0.02 | $46.35 | $46.35 | 200 |
12:33 PM | $46.35 | Up $0.00 | $46.35 | $46.35 | 0 |
12:33 PM | $46.35 | Up $0.00 | $46.35 | $46.35 | 0 |
12:30 PM | $46.33 | Down $ -0.01 | $46.33 | $46.33 | 100 |
12:30 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
12:30 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
12:27 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 100 |
12:27 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 0 |
12:27 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 0 |
12:19 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 700 |
12:19 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 0 |
12:19 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 0 |
12:19 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 0 |
12:19 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 0 |
12:19 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 0 |
12:19 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 0 |
12:19 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 0 |
12:18 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 700 |
12:16 PM | $46.34 | Up $0.01 | $46.34 | $46.34 | 600 |
12:16 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 0 |
12:15 PM | $46.33 | Up $0.01 | $46.33 | $46.33 | 2,500 |
12:12 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 100 |
12:12 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
12:12 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
12:11 PM | $46.32 | Down $ -0.01 | $46.32 | $46.32 | 500 |
12:10 PM | $46.33 | Down $ -0.01 | $46.33 | $46.32 | 1,000 |
12:09 PM | $46.34 | Down $ -0.02 | $46.34 | $46.34 | 200 |
12:08 PM | $46.36 | Down $ -0.02 | $46.36 | $46.36 | 700 |
12:06 PM | $46.38 | Up $0.00 | $46.38 | $46.38 | 400 |
12:06 PM | $46.38 | Up $0.00 | $46.38 | $46.38 | 0 |
12:04 PM | $46.38 | Up $0.01 | $46.38 | $46.38 | 2,500 |
12:04 PM | $46.38 | Up $0.00 | $46.38 | $46.38 | 0 |
12:01 PM | $46.37 | Down $ -0.01 | $46.37 | $46.37 | 100 |
12:01 PM | $46.37 | Up $0.00 | $46.37 | $46.37 | 0 |
12:01 PM | $46.37 | Up $0.00 | $46.37 | $46.37 | 0 |
12:00 PM | $46.38 | Down $0.00 | $46.39 | $46.38 | 20,300 |
11:59 AM | $46.39 | Up $0.00 | $46.39 | $46.38 | 18,900 |
11:58 AM | $46.38 | Down $ -0.01 | $46.39 | $46.38 | 4,700 |
11:55 AM | $46.39 | Down $ -0.01 | $46.39 | $46.39 | 1,700 |
11:55 AM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
11:55 AM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
11:54 AM | $46.40 | Up $0.01 | $46.40 | $46.40 | 6,100 |
11:53 AM | $46.39 | Up $0.00 | $46.39 | $46.39 | 9,900 |
11:52 AM | $46.39 | Down $ -0.02 | $46.40 | $46.39 | 34,300 |
11:51 AM | $46.41 | Up $0.01 | $46.41 | $46.40 | 6,800 |
11:50 AM | $46.40 | Up $0.00 | $46.40 | $46.40 | 100 |
11:49 AM | $46.40 | Up $0.01 | $46.40 | $46.40 | 4,400 |
11:47 AM | $46.39 | Up $0.01 | $46.39 | $46.39 | 19,900 |
11:47 AM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
11:46 AM | $46.38 | Up $0.00 | $46.38 | $46.38 | 500 |
11:45 AM | $46.38 | Up $0.00 | $46.38 | $46.38 | 1,600 |
11:44 AM | $46.38 | Up $0.03 | $46.38 | $46.38 | 1,200 |
11:42 AM | $46.35 | Up $0.00 | $46.35 | $46.34 | 300 |
11:42 AM | $46.35 | Up $0.00 | $46.35 | $46.34 | 0 |
11:41 AM | $46.35 | Down $ -0.01 | $46.35 | $46.35 | 200 |
11:40 AM | $46.36 | Up $0.04 | $46.36 | $46.34 | 1,500 |
11:39 AM | $46.32 | Up $0.02 | $46.32 | $46.32 | 100 |
11:34 AM | $46.30 | Up $0.01 | $46.30 | $46.29 | 300 |
11:34 AM | $46.30 | Up $0.00 | $46.30 | $46.29 | 0 |
11:34 AM | $46.30 | Up $0.00 | $46.30 | $46.29 | 0 |
11:34 AM | $46.30 | Up $0.00 | $46.30 | $46.29 | 0 |
11:34 AM | $46.30 | Up $0.00 | $46.30 | $46.29 | 0 |
11:30 AM | $46.29 | Up $0.01 | $46.29 | $46.29 | 900 |
11:30 AM | $46.29 | Up $0.00 | $46.29 | $46.29 | 0 |
11:30 AM | $46.29 | Up $0.00 | $46.29 | $46.29 | 0 |
11:30 AM | $46.29 | Up $0.00 | $46.29 | $46.29 | 0 |
11:29 AM | $46.29 | Up $0.00 | $46.29 | $46.29 | 1,500 |
11:28 AM | $46.29 | Up $0.00 | $46.29 | $46.28 | 900 |
11:27 AM | $46.29 | Up $0.00 | $46.29 | $46.28 | 13,200 |
11:26 AM | $46.28 | Up $0.00 | $46.28 | $46.28 | 25,500 |
11:24 AM | $46.28 | Up $0.01 | $46.29 | $46.28 | 3,400 |
11:24 AM | $46.28 | Up $0.00 | $46.29 | $46.28 | 0 |
11:22 AM | $46.27 | Down $ -0.01 | $46.27 | $46.27 | 100 |
11:22 AM | $46.27 | Up $0.00 | $46.27 | $46.27 | 0 |
11:21 AM | $46.28 | Down $ -0.02 | $46.28 | $46.28 | 5,700 |
11:18 AM | $46.30 | Up $0.00 | $46.30 | $46.30 | 100 |
11:18 AM | $46.30 | Up $0.00 | $46.30 | $46.30 | 0 |
11:18 AM | $46.30 | Up $0.00 | $46.30 | $46.30 | 0 |
11:17 AM | $46.30 | Down $ -0.01 | $46.30 | $46.30 | 100 |
11:16 AM | $46.31 | Down $ -0.01 | $46.31 | $46.31 | 400 |
11:15 AM | $46.31 | Down $ -0.02 | $46.31 | $46.31 | 200 |
11:10 AM | $46.33 | Up $0.00 | $46.33 | $46.33 | 400 |
11:10 AM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
11:10 AM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
11:10 AM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
11:10 AM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
11:09 AM | $46.33 | Up $0.00 | $46.33 | $46.33 | 100 |
11:06 AM | $46.33 | Up $0.03 | $46.33 | $46.33 | 400 |
11:06 AM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
11:06 AM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
11:01 AM | $46.30 | Up $0.01 | $46.30 | $46.30 | 5,300 |
11:01 AM | $46.30 | Up $0.00 | $46.30 | $46.30 | 0 |
11:01 AM | $46.30 | Up $0.00 | $46.30 | $46.30 | 0 |
11:01 AM | $46.30 | Up $0.00 | $46.30 | $46.30 | 0 |
11:01 AM | $46.30 | Up $0.00 | $46.30 | $46.30 | 0 |
11:00 AM | $46.29 | Up $0.01 | $46.29 | $46.29 | 2,300 |
10:59 AM | $46.28 | Down $0.00 | $46.28 | $46.28 | 2,800 |
10:58 AM | $46.29 | Down $ -0.01 | $46.29 | $46.29 | 900 |
10:57 AM | $46.29 | Down $ -0.01 | $46.29 | $46.29 | 100 |
10:56 AM | $46.30 | Down $ -0.01 | $46.30 | $46.30 | 100 |
10:55 AM | $46.31 | Down $ -0.01 | $46.32 | $46.31 | 5,100 |
10:54 AM | $46.32 | Down $ -0.01 | $46.32 | $46.32 | 900 |
10:52 AM | $46.33 | Down $ -0.02 | $46.33 | $46.33 | 1,800 |
10:52 AM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
10:49 AM | $46.35 | Down $ -0.01 | $46.35 | $46.35 | 100 |
10:49 AM | $46.35 | Up $0.00 | $46.35 | $46.35 | 0 |
10:49 AM | $46.35 | Up $0.00 | $46.35 | $46.35 | 0 |
10:47 AM | $46.36 | Up $0.02 | $46.36 | $46.36 | 700 |
10:47 AM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
10:45 AM | $46.34 | Up $0.01 | $46.34 | $46.34 | 2,500 |
10:45 AM | $46.34 | Up $0.00 | $46.34 | $46.34 | 0 |
10:44 AM | $46.33 | Up $0.00 | $46.33 | $46.33 | 1,800 |
10:42 AM | $46.33 | Down $ -0.02 | $46.33 | $46.33 | 4,300 |
10:42 AM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
10:41 AM | $46.35 | Up $0.00 | $46.35 | $46.35 | 100 |
10:40 AM | $46.35 | Up $0.02 | $46.35 | $46.35 | 1,700 |
10:38 AM | $46.34 | Up $0.01 | $46.34 | $46.34 | 1,500 |
10:38 AM | $46.34 | Up $0.00 | $46.34 | $46.34 | 0 |
10:37 AM | $46.33 | Down $ -0.01 | $46.34 | $46.33 | 7,700 |
10:36 AM | $46.34 | Down $ -0.01 | $46.34 | $46.34 | 200 |
10:32 AM | $46.35 | Up $0.01 | $46.35 | $46.34 | 31,700 |
10:32 AM | $46.35 | Up $0.00 | $46.35 | $46.34 | 0 |
10:32 AM | $46.35 | Up $0.00 | $46.35 | $46.34 | 0 |
10:32 AM | $46.35 | Up $0.00 | $46.35 | $46.34 | 0 |
10:31 AM | $46.34 | Down $ -0.01 | $46.34 | $46.34 | 7,100 |
10:29 AM | $46.35 | Down $ -0.01 | $46.35 | $46.35 | 4,500 |
10:29 AM | $46.35 | Up $0.00 | $46.35 | $46.35 | 0 |
10:26 AM | $46.36 | Up $0.00 | $46.36 | $46.36 | 100 |
10:26 AM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
10:26 AM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
10:25 AM | $46.36 | Up $0.00 | $46.36 | $46.36 | 1,500 |
10:23 AM | $46.36 | Up $0.03 | $46.36 | $46.36 | 100 |
10:23 AM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
10:20 AM | $46.33 | Up $0.00 | $46.33 | $46.32 | 3,800 |
10:20 AM | $46.33 | Up $0.00 | $46.33 | $46.32 | 0 |
10:20 AM | $46.33 | Up $0.00 | $46.33 | $46.32 | 0 |
10:19 AM | $46.33 | Up $0.01 | $46.33 | $46.33 | 1,100 |
10:18 AM | $46.32 | Up $0.01 | $46.32 | $46.31 | 51,200 |
10:17 AM | $46.31 | Down $ -0.03 | $46.32 | $46.31 | 200 |
10:15 AM | $46.34 | Up $0.00 | $46.34 | $46.34 | 2,400 |
10:15 AM | $46.34 | Up $0.00 | $46.34 | $46.34 | 0 |
10:14 AM | $46.34 | Down $ -0.01 | $46.34 | $46.34 | 3,800 |
10:13 AM | $46.35 | Up $0.02 | $46.35 | $46.35 | 1,100 |
10:11 AM | $46.33 | Down $ -0.02 | $46.33 | $46.33 | 100 |
10:11 AM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
10:10 AM | $46.35 | Up $0.02 | $46.35 | $46.35 | 400 |
10:08 AM | $46.33 | Down $ -0.01 | $46.34 | $46.33 | 2,300 |
10:08 AM | $46.33 | Up $0.00 | $46.34 | $46.33 | 0 |
10:07 AM | $46.34 | Up $0.00 | $46.34 | $46.34 | 100 |
10:06 AM | $46.34 | Up $0.00 | $46.34 | $46.34 | 100 |
10:04 AM | $46.34 | Down $ -0.01 | $46.34 | $46.34 | 200 |
10:04 AM | $46.34 | Up $0.00 | $46.34 | $46.34 | 0 |
10:02 AM | $46.35 | Up $0.00 | $46.35 | $46.35 | 1,000 |
10:02 AM | $46.35 | Up $0.00 | $46.35 | $46.35 | 0 |
10:01 AM | $46.35 | Up $0.02 | $46.35 | $46.32 | 51,700 |
10:00 AM | $46.33 | Down $ -0.02 | $46.33 | $46.32 | 1,700 |
09:58 AM | $46.35 | Down $ -0.01 | $46.35 | $46.35 | 100 |
09:58 AM | $46.35 | Up $0.00 | $46.35 | $46.35 | 0 |
09:57 AM | $46.36 | Down $ -0.01 | $46.36 | $46.36 | 3,100 |
09:55 AM | $46.37 | Down $ -0.02 | $46.37 | $46.36 | 1,800 |
09:55 AM | $46.37 | Up $0.00 | $46.37 | $46.36 | 0 |
09:53 AM | $46.39 | Down $ -0.03 | $46.39 | $46.39 | 1,100 |
09:53 AM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
09:49 AM | $46.42 | Up $0.03 | $46.42 | $46.42 | 3,200 |
09:49 AM | $46.42 | Up $0.00 | $46.42 | $46.42 | 0 |
09:49 AM | $46.42 | Up $0.00 | $46.42 | $46.42 | 0 |
09:49 AM | $46.42 | Up $0.00 | $46.42 | $46.42 | 0 |
09:44 AM | $46.39 | Down $ -0.01 | $46.39 | $46.39 | 1,000 |
09:44 AM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
09:44 AM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
09:44 AM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
09:44 AM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
09:42 AM | $46.40 | Down $ -0.01 | $46.40 | $46.40 | 200 |
09:42 AM | $46.40 | Up $0.00 | $46.40 | $46.40 | 0 |
09:41 AM | $46.41 | Up $0.00 | $46.41 | $46.41 | 800 |
09:40 AM | $46.41 | Down $ -0.04 | $46.41 | $46.41 | 1,700 |
09:39 AM | $46.45 | Down $ -0.02 | $46.45 | $46.45 | 300 |
09:36 AM | $46.47 | Up $0.00 | $46.47 | $46.47 | 700 |
09:36 AM | $46.47 | Up $0.00 | $46.47 | $46.47 | 0 |
09:36 AM | $46.47 | Up $0.00 | $46.47 | $46.47 | 0 |
09:35 AM | $46.47 | Up $0.02 | $46.47 | $46.47 | 400 |
09:33 AM | $46.45 | Down $ -0.06 | $46.47 | $46.45 | 1,200 |
09:33 AM | $46.45 | Up $0.00 | $46.47 | $46.45 | 0 |
09:31 AM | $46.51 | Up $0.01 | $46.51 | $46.51 | 100 |
09:31 AM | $46.51 | Up $0.00 | $46.51 | $46.51 | 0 |
09:30 AM | $46.50 | Down $ -0.01 | $46.50 | $46.50 | 3,600 |
Previous close | $46.51 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
15/07/2025 | $46.32 | $46.39 | $46.39 | $46.25 | 478,200 |
14/07/2025 | $46.51 | $46.43 | $46.54 | $46.39 | 572,800 |
11/07/2025 | $46.52 | $46.40 | $46.59 | $46.33 | 701,600 |
10/07/2025 | $46.76 | $46.82 | $46.87 | $46.70 | 891,100 |
09/07/2025 | $46.51 | $46.51 | $46.59 | $46.48 | 1,161,800 |
08/07/2025 | $46.26 | $46.20 | $46.26 | $46.15 | 1,108,300 |
07/07/2025 | $46.24 | $46.45 | $46.46 | $46.21 | 1,315,000 |
04/07/2025 | $46.27 | $46.29 | $46.32 | $46.26 | 178,400 |
03/07/2025 | $46.28 | $46.25 | $46.32 | $46.21 | 1,172,600 |
02/07/2025 | $46.02 | $45.93 | $46.08 | $45.90 | 794,400 |
30/06/2025 | $45.73 | $45.53 | $45.81 | $45.53 | 1,918,200 |
27/06/2025 | $45.37 | $45.54 | $45.56 | $45.31 | 2,036,600 |
26/06/2025 | $45.41 | $45.33 | $45.41 | $45.30 | 2,059,900 |
25/06/2025 | $45.02 | $44.98 | $45.05 | $44.92 | 704,200 |
24/06/2025 | $45.03 | $45.09 | $45.18 | $45.03 | 1,139,000 |
23/06/2025 | $44.73 | $44.55 | $44.75 | $44.42 | 1,782,400 |
20/06/2025 | $44.54 | $44.59 | $44.63 | $44.51 | 484,700 |
19/06/2025 | $44.52 | $44.37 | $44.53 | $44.37 | 169,600 |
18/06/2025 | $44.54 | $44.61 | $44.65 | $44.52 | 822,600 |
17/06/2025 | $44.40 | $44.46 | $44.48 | $44.29 | 327,000 |
16/06/2025 | $44.42 | $44.60 | $44.66 | $44.41 | 624,000 |
13/06/2025 | $44.20 | $44.30 | $44.34 | $44.15 | 538,400 |
12/06/2025 | $44.38 | $44.27 | $44.38 | $44.22 | 430,200 |
11/06/2025 | $44.30 | $44.27 | $44.39 | $44.25 | 787,600 |
10/06/2025 | $44.42 | $44.54 | $44.58 | $44.42 | 599,400 |
09/06/2025 | $44.46 | $44.45 | $44.48 | $44.37 | 438,900 |
06/06/2025 | $44.43 | $44.42 | $44.45 | $44.40 | 494,700 |
05/06/2025 | $44.23 | $44.26 | $44.33 | $44.19 | 465,800 |
04/06/2025 | $44.17 | $44.12 | $44.21 | $44.08 | 419,600 |
03/06/2025 | $44.25 | $44.34 | $44.39 | $44.20 | 514,500 |
Graphs are not available, please refer to the detailed table