Find a quote
Brookfield Asset Management Ltd
48.60 Up 0.00 (0.00 %)
Delayed : 2026/05/29 19:35:29
- Previous close $48.60
- Opening $48.07
- Today High $49.32
- Today Low $47.83
- Price Bid $48.10
- Price Ask $48.10
- 52 Weeks High $64.10
- 52 Weeks Low $42.20
- Size Bid 500
- Size Ask 200
- Volume 3,912,122
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $48.56 | Down $ -0.07 | $48.70 | $48.56 | 51,682 |
| 03:59 PM | $48.64 | Down $ -0.05 | $48.72 | $48.64 | 85,048 |
| 03:58 PM | $48.69 | Up $0.04 | $48.71 | $48.63 | 49,696 |
| 03:57 PM | $48.65 | Up $0.05 | $48.67 | $48.57 | 75,311 |
| 03:56 PM | $48.60 | Down $ -0.16 | $48.75 | $48.54 | 157,413 |
| 03:55 PM | $48.75 | Up $0.02 | $48.77 | $48.71 | 46,990 |
| 03:54 PM | $48.73 | Up $0.01 | $48.74 | $48.69 | 15,249 |
| 03:53 PM | $48.72 | Up $0.03 | $48.74 | $48.69 | 16,485 |
| 03:52 PM | $48.69 | Down $ -0.04 | $48.73 | $48.65 | 26,386 |
| 03:51 PM | $48.73 | Down $ -0.06 | $48.79 | $48.72 | 16,267 |
| 03:50 PM | $48.79 | Down $ -0.08 | $48.87 | $48.70 | 98,404 |
| 03:49 PM | $48.87 | Up $0.02 | $48.87 | $48.85 | 2,181 |
| 03:48 PM | $48.84 | Up $0.01 | $48.85 | $48.83 | 6,221 |
| 03:47 PM | $48.83 | Down $ -0.02 | $48.85 | $48.83 | 9,823 |
| 03:46 PM | $48.85 | Up $0.01 | $48.86 | $48.85 | 3,313 |
| 03:45 PM | $48.85 | Up $0.02 | $48.85 | $48.83 | 6,622 |
| 03:44 PM | $48.83 | Down $0.00 | $48.84 | $48.83 | 1,226 |
| 03:43 PM | $48.83 | Down $ -0.01 | $48.85 | $48.83 | 6,076 |
| 03:42 PM | $48.84 | Down $ -0.01 | $48.87 | $48.83 | 13,937 |
| 03:41 PM | $48.85 | Down $ -0.02 | $48.87 | $48.85 | 2,097 |
| 03:40 PM | $48.87 | Down $ -0.02 | $48.89 | $48.85 | 7,943 |
| 03:39 PM | $48.89 | Down $ -0.02 | $48.90 | $48.88 | 4,018 |
| 03:38 PM | $48.90 | Up $0.01 | $48.91 | $48.89 | 5,247 |
| 03:37 PM | $48.89 | Down $ -0.02 | $48.91 | $48.88 | 3,616 |
| 03:36 PM | $48.91 | Up $0.05 | $48.91 | $48.85 | 5,878 |
| 03:35 PM | $48.86 | Up $0.01 | $48.87 | $48.86 | 3,100 |
| 03:34 PM | $48.85 | Up $0.01 | $48.85 | $48.84 | 4,731 |
| 03:33 PM | $48.85 | Up $0.00 | $48.85 | $48.84 | 1,584 |
| 03:32 PM | $48.84 | Down $0.00 | $48.86 | $48.84 | 1,802 |
| 03:31 PM | $48.85 | Up $0.00 | $48.86 | $48.84 | 4,036 |
| 03:30 PM | $48.84 | Up $0.01 | $48.84 | $48.83 | 2,789 |
| 03:29 PM | $48.83 | Up $0.01 | $48.83 | $48.80 | 5,074 |
| 03:28 PM | $48.82 | Up $0.02 | $48.82 | $48.79 | 1,300 |
| 03:27 PM | $48.80 | Up $0.05 | $48.80 | $48.74 | 3,436 |
| 03:26 PM | $48.75 | Up $0.01 | $48.75 | $48.74 | 4,634 |
| 03:25 PM | $48.74 | Down $ -0.02 | $48.78 | $48.74 | 2,595 |
| 03:24 PM | $48.76 | Down $ -0.01 | $48.78 | $48.76 | 2,208 |
| 03:23 PM | $48.78 | Up $0.03 | $48.78 | $48.75 | 1,850 |
| 03:22 PM | $48.74 | Down $ -0.02 | $48.76 | $48.73 | 4,974 |
| 03:21 PM | $48.76 | Up $0.00 | $48.78 | $48.75 | 2,250 |
| 03:20 PM | $48.76 | Down $ -0.05 | $48.80 | $48.75 | 3,626 |
| 03:19 PM | $48.81 | Down $ -0.01 | $48.82 | $48.79 | 2,296 |
| 03:18 PM | $48.82 | Down $ -0.03 | $48.85 | $48.82 | 1,451 |
| 03:17 PM | $48.85 | Up $0.00 | $48.87 | $48.85 | 1,100 |
| 03:16 PM | $48.85 | Up $0.03 | $48.85 | $48.80 | 2,800 |
| 03:15 PM | $48.82 | Down $ -0.03 | $48.84 | $48.82 | 2,805 |
| 03:14 PM | $48.85 | Up $0.05 | $48.89 | $48.81 | 7,591 |
| 03:13 PM | $48.81 | Up $0.01 | $48.81 | $48.80 | 926 |
| 03:12 PM | $48.80 | Up $0.00 | $48.81 | $48.80 | 300 |
| 03:11 PM | $48.80 | Down $ -0.04 | $48.85 | $48.80 | 3,316 |
| 03:10 PM | $48.84 | Up $0.01 | $48.84 | $48.84 | 100 |
| 03:09 PM | $48.83 | Up $0.02 | $48.83 | $48.82 | 1,244 |
| 03:08 PM | $48.81 | Up $0.02 | $48.81 | $48.80 | 200 |
| 03:07 PM | $48.79 | Up $0.02 | $48.79 | $48.76 | 2,095 |
| 03:06 PM | $48.77 | Up $0.01 | $48.77 | $48.75 | 672 |
| 03:05 PM | $48.76 | Down $ -0.01 | $48.78 | $48.76 | 2,053 |
| 03:04 PM | $48.77 | Down $ -0.01 | $48.77 | $48.76 | 900 |
| 03:03 PM | $48.78 | Down $ -0.02 | $48.80 | $48.77 | 1,601 |
| 03:02 PM | $48.80 | Up $0.01 | $48.80 | $48.80 | 129 |
| 03:01 PM | $48.79 | Down $ -0.01 | $48.80 | $48.79 | 1,962 |
| 03:00 PM | $48.80 | Up $0.00 | $48.82 | $48.79 | 600 |
| 02:59 PM | $48.80 | Down $ -0.02 | $48.81 | $48.79 | 1,719 |
| 02:58 PM | $48.82 | Up $0.02 | $48.82 | $48.81 | 1,270 |
| 02:57 PM | $48.80 | Down $0.00 | $48.81 | $48.80 | 586 |
| 02:56 PM | $48.80 | Up $0.02 | $48.80 | $48.77 | 1,102 |
| 02:55 PM | $48.78 | Up $0.00 | $48.78 | $48.76 | 2,198 |
| 02:54 PM | $48.78 | Down $ -0.02 | $48.78 | $48.78 | 300 |
| 02:53 PM | $48.80 | Down $ -0.02 | $48.81 | $48.79 | 1,000 |
| 02:52 PM | $48.81 | Down $ -0.02 | $48.82 | $48.81 | 840 |
| 02:51 PM | $48.83 | Down $ -0.02 | $48.85 | $48.83 | 504 |
| 02:50 PM | $48.85 | Down $ -0.01 | $48.86 | $48.85 | 883 |
| 02:48 PM | $48.86 | Down $ -0.01 | $48.87 | $48.85 | 1,000 |
| 02:48 PM | $48.86 | Up $0.00 | $48.87 | $48.85 | 0 |
| 02:47 PM | $48.87 | Up $0.03 | $48.87 | $48.85 | 540 |
| 02:46 PM | $48.84 | Up $0.04 | $48.84 | $48.81 | 1,160 |
| 02:45 PM | $48.80 | Down $ -0.08 | $48.87 | $48.80 | 2,241 |
| 02:44 PM | $48.88 | Down $ -0.02 | $48.89 | $48.87 | 1,544 |
| 02:43 PM | $48.89 | Down $ -0.02 | $48.91 | $48.89 | 900 |
| 02:42 PM | $48.91 | Down $ -0.03 | $48.95 | $48.91 | 780 |
| 02:40 PM | $48.94 | Down $ -0.02 | $48.95 | $48.94 | 2,080 |
| 02:40 PM | $48.94 | Up $0.00 | $48.95 | $48.94 | 0 |
| 02:39 PM | $48.96 | Up $0.01 | $48.96 | $48.96 | 400 |
| 02:38 PM | $48.95 | Up $0.03 | $48.96 | $48.93 | 1,693 |
| 02:37 PM | $48.92 | Up $0.04 | $48.92 | $48.89 | 1,000 |
| 02:36 PM | $48.88 | Down $ -0.02 | $48.90 | $48.88 | 1,120 |
| 02:35 PM | $48.90 | Down $ -0.01 | $48.90 | $48.90 | 100 |
| 02:34 PM | $48.91 | Up $0.00 | $48.91 | $48.90 | 900 |
| 02:33 PM | $48.91 | Down $ -0.01 | $48.91 | $48.91 | 100 |
| 02:32 PM | $48.92 | Down $ -0.03 | $48.96 | $48.92 | 976 |
| 02:31 PM | $48.96 | Up $0.04 | $48.96 | $48.92 | 2,740 |
| 02:30 PM | $48.92 | Up $0.00 | $48.92 | $48.91 | 640 |
| 02:29 PM | $48.92 | Down $ -0.01 | $48.92 | $48.92 | 400 |
| 02:28 PM | $48.93 | Down $ -0.02 | $48.93 | $48.93 | 763 |
| 02:27 PM | $48.94 | Down $ -0.01 | $48.96 | $48.94 | 2,013 |
| 02:26 PM | $48.95 | Up $0.00 | $48.95 | $48.94 | 760 |
| 02:25 PM | $48.95 | Down $ -0.01 | $48.97 | $48.95 | 840 |
| 02:24 PM | $48.95 | Up $0.03 | $48.96 | $48.94 | 1,900 |
| 02:23 PM | $48.93 | Down $ -0.04 | $48.96 | $48.93 | 1,749 |
| 02:22 PM | $48.96 | Up $0.00 | $48.98 | $48.96 | 1,924 |
| 02:21 PM | $48.96 | Up $0.02 | $48.96 | $48.94 | 1,620 |
| 02:20 PM | $48.94 | Up $0.01 | $48.94 | $48.94 | 113 |
| 02:19 PM | $48.93 | Up $0.02 | $48.93 | $48.92 | 1,200 |
| 02:18 PM | $48.92 | Up $0.01 | $48.92 | $48.91 | 500 |
| 02:17 PM | $48.91 | Down $ -0.01 | $48.93 | $48.90 | 3,173 |
| 02:16 PM | $48.92 | Down $0.00 | $48.92 | $48.90 | 2,181 |
| 02:15 PM | $48.93 | Up $0.03 | $48.93 | $48.91 | 200 |
| 02:14 PM | $48.89 | Up $0.03 | $48.90 | $48.86 | 1,208 |
| 02:13 PM | $48.86 | Up $0.03 | $48.86 | $48.82 | 2,664 |
| 02:12 PM | $48.83 | Up $0.01 | $48.84 | $48.83 | 581 |
| 02:11 PM | $48.82 | Up $0.01 | $48.82 | $48.81 | 1,010 |
| 02:10 PM | $48.82 | Up $0.00 | $48.82 | $48.81 | 479 |
| 02:09 PM | $48.81 | Down $ -0.03 | $48.82 | $48.80 | 3,203 |
| 02:08 PM | $48.84 | Down $ -0.01 | $48.86 | $48.84 | 3,162 |
| 02:07 PM | $48.86 | Up $0.00 | $48.86 | $48.85 | 819 |
| 02:06 PM | $48.85 | Up $0.00 | $48.86 | $48.84 | 1,246 |
| 02:05 PM | $48.85 | Up $0.02 | $48.85 | $48.84 | 927 |
| 02:04 PM | $48.83 | Down $ -0.01 | $48.83 | $48.81 | 1,293 |
| 02:03 PM | $48.84 | Up $0.00 | $48.84 | $48.83 | 1,362 |
| 02:02 PM | $48.84 | Up $0.01 | $48.85 | $48.83 | 340 |
| 02:01 PM | $48.83 | Up $0.00 | $48.85 | $48.82 | 2,280 |
| 02:00 PM | $48.83 | Down $ -0.02 | $48.84 | $48.83 | 1,846 |
| 01:59 PM | $48.84 | Up $0.02 | $48.84 | $48.82 | 947 |
| 01:58 PM | $48.82 | Up $0.03 | $48.82 | $48.79 | 1,058 |
| 01:57 PM | $48.79 | Down $ -0.02 | $48.81 | $48.78 | 2,411 |
| 01:56 PM | $48.81 | Down $0.00 | $48.82 | $48.80 | 1,088 |
| 01:55 PM | $48.82 | Down $ -0.05 | $48.86 | $48.80 | 6,318 |
| 01:54 PM | $48.87 | Up $0.00 | $48.87 | $48.87 | 492 |
| 01:53 PM | $48.87 | Down $ -0.03 | $48.90 | $48.86 | 3,596 |
| 01:52 PM | $48.90 | Down $ -0.01 | $48.93 | $48.90 | 3,015 |
| 01:51 PM | $48.91 | Up $0.05 | $48.91 | $48.87 | 2,015 |
| 01:50 PM | $48.86 | Down $ -0.02 | $48.88 | $48.86 | 2,745 |
| 01:49 PM | $48.88 | Up $0.00 | $48.89 | $48.88 | 599 |
| 01:48 PM | $48.88 | Down $ -0.02 | $48.90 | $48.88 | 737 |
| 01:47 PM | $48.90 | Down $ -0.01 | $48.90 | $48.88 | 2,618 |
| 01:46 PM | $48.91 | Up $0.00 | $48.93 | $48.91 | 1,327 |
| 01:45 PM | $48.91 | Down $ -0.04 | $48.95 | $48.91 | 1,229 |
| 01:44 PM | $48.95 | Down $ -0.01 | $48.95 | $48.95 | 673 |
| 01:43 PM | $48.96 | Down $ -0.04 | $48.99 | $48.94 | 1,424 |
| 01:42 PM | $48.99 | Down $ -0.02 | $49.01 | $48.99 | 460 |
| 01:41 PM | $49.01 | Down $ -0.02 | $49.04 | $49.01 | 1,109 |
| 01:40 PM | $49.03 | Down $ -0.01 | $49.03 | $49.03 | 634 |
| 01:39 PM | $49.04 | Up $0.02 | $49.04 | $49.04 | 894 |
| 01:38 PM | $49.03 | Down $ -0.01 | $49.03 | $49.02 | 219 |
| 01:37 PM | $49.03 | Up $0.02 | $49.03 | $49.01 | 755 |
| 01:36 PM | $49.01 | Down $ -0.01 | $49.01 | $49.01 | 107 |
| 01:35 PM | $49.02 | Down $0.00 | $49.03 | $49.02 | 362 |
| 01:34 PM | $49.03 | Down $ -0.04 | $49.06 | $49.03 | 3,286 |
| 01:33 PM | $49.06 | Down $ -0.02 | $49.08 | $49.06 | 962 |
| 01:32 PM | $49.08 | Up $0.00 | $49.09 | $49.08 | 1,571 |
| 01:31 PM | $49.08 | Up $0.02 | $49.08 | $49.05 | 767 |
| 01:30 PM | $49.06 | Up $0.02 | $49.06 | $49.05 | 1,228 |
| 01:29 PM | $49.05 | Up $0.02 | $49.05 | $49.04 | 1,300 |
| 01:28 PM | $49.03 | Down $ -0.01 | $49.04 | $49.03 | 430 |
| 01:27 PM | $49.04 | Up $0.01 | $49.04 | $49.04 | 1,020 |
| 01:26 PM | $49.03 | Down $ -0.01 | $49.04 | $49.02 | 652 |
| 01:25 PM | $49.04 | Down $ -0.02 | $49.06 | $49.04 | 500 |
| 01:24 PM | $49.06 | Up $0.01 | $49.07 | $49.03 | 1,000 |
| 01:23 PM | $49.05 | Down $0.00 | $49.05 | $49.04 | 1,608 |
| 01:22 PM | $49.05 | Up $0.00 | $49.05 | $49.04 | 5,900 |
| 01:21 PM | $49.05 | Down $ -0.02 | $49.06 | $49.05 | 1,392 |
| 01:20 PM | $49.07 | Down $ -0.01 | $49.10 | $49.07 | 1,264 |
| 01:19 PM | $49.08 | Up $0.00 | $49.08 | $49.07 | 1,439 |
| 01:18 PM | $49.08 | Up $0.02 | $49.08 | $49.05 | 1,900 |
| 01:17 PM | $49.06 | Up $0.05 | $49.06 | $49.01 | 6,080 |
| 01:16 PM | $49.02 | Up $0.02 | $49.02 | $49.01 | 3,809 |
| 01:15 PM | $49.00 | Up $0.00 | $49.02 | $49.00 | 2,011 |
| 01:14 PM | $49.00 | Up $0.02 | $49.00 | $48.98 | 900 |
| 01:13 PM | $48.98 | Up $0.01 | $48.99 | $48.97 | 1,100 |
| 01:12 PM | $48.97 | Up $0.03 | $48.97 | $48.96 | 413 |
| 01:11 PM | $48.94 | Down $ -0.04 | $48.98 | $48.94 | 2,010 |
| 01:10 PM | $48.98 | Up $0.00 | $49.00 | $48.98 | 631 |
| 01:09 PM | $48.98 | Up $0.01 | $48.98 | $48.97 | 900 |
| 01:08 PM | $48.97 | Up $0.01 | $48.97 | $48.97 | 100 |
| 01:07 PM | $48.96 | Up $0.03 | $48.99 | $48.93 | 3,140 |
| 01:06 PM | $48.93 | Up $0.02 | $48.93 | $48.92 | 616 |
| 01:05 PM | $48.91 | Up $0.02 | $48.92 | $48.90 | 2,050 |
| 01:04 PM | $48.89 | Down $ -0.02 | $48.91 | $48.89 | 1,294 |
| 01:03 PM | $48.91 | Up $0.01 | $48.92 | $48.90 | 1,198 |
| 01:02 PM | $48.90 | Up $0.00 | $48.91 | $48.90 | 400 |
| 01:01 PM | $48.90 | Up $0.01 | $48.90 | $48.89 | 1,472 |
| 01:00 PM | $48.89 | Up $0.02 | $48.89 | $48.88 | 900 |
| 12:59 PM | $48.87 | Down $ -0.02 | $48.88 | $48.87 | 1,160 |
| 12:58 PM | $48.88 | Up $0.01 | $48.88 | $48.86 | 500 |
| 12:57 PM | $48.87 | Down $ -0.01 | $48.88 | $48.87 | 500 |
| 12:56 PM | $48.88 | Down $ -0.02 | $48.90 | $48.88 | 2,554 |
| 12:55 PM | $48.91 | Up $0.00 | $48.92 | $48.91 | 500 |
| 12:54 PM | $48.91 | Up $0.00 | $48.91 | $48.91 | 626 |
| 12:53 PM | $48.91 | Up $0.02 | $48.91 | $48.90 | 1,022 |
| 12:52 PM | $48.89 | Up $0.03 | $48.90 | $48.86 | 4,683 |
| 12:51 PM | $48.86 | Down $ -0.01 | $48.86 | $48.85 | 700 |
| 12:50 PM | $48.87 | Down $ -0.01 | $48.88 | $48.87 | 700 |
| 12:49 PM | $48.88 | Up $0.00 | $48.89 | $48.86 | 3,000 |
| 12:48 PM | $48.88 | Down $ -0.01 | $48.88 | $48.88 | 200 |
| 12:47 PM | $48.89 | Down $ -0.03 | $48.91 | $48.89 | 1,100 |
| 12:46 PM | $48.92 | Up $0.00 | $48.92 | $48.91 | 527 |
| 12:45 PM | $48.92 | Down $ -0.04 | $48.96 | $48.89 | 22,144 |
| 12:44 PM | $48.96 | Down $ -0.05 | $49.00 | $48.96 | 1,000 |
| 12:43 PM | $49.01 | Down $ -0.02 | $49.03 | $49.01 | 1,978 |
| 12:42 PM | $49.03 | Up $0.00 | $49.04 | $49.03 | 1,036 |
| 12:41 PM | $49.03 | Up $0.00 | $49.03 | $49.02 | 200 |
| 12:40 PM | $49.03 | Up $0.02 | $49.04 | $49.01 | 5,200 |
| 12:39 PM | $49.01 | Up $0.01 | $49.01 | $49.01 | 805 |
| 12:38 PM | $49.00 | Up $0.03 | $49.00 | $48.97 | 1,200 |
| 12:37 PM | $48.97 | Down $0.00 | $48.99 | $48.96 | 4,272 |
| 12:36 PM | $48.97 | Down $ -0.06 | $49.03 | $48.97 | 3,774 |
| 12:35 PM | $49.03 | Down $ -0.02 | $49.06 | $49.03 | 2,473 |
| 12:34 PM | $49.05 | Up $0.04 | $49.05 | $49.01 | 3,700 |
| 12:33 PM | $49.01 | Up $0.02 | $49.01 | $49.00 | 800 |
| 12:32 PM | $48.99 | Up $0.01 | $49.00 | $48.99 | 1,172 |
| 12:31 PM | $48.98 | Down $ -0.06 | $49.06 | $48.98 | 10,482 |
| 12:30 PM | $49.04 | Up $0.01 | $49.04 | $49.04 | 400 |
| 12:29 PM | $49.03 | Up $0.01 | $49.03 | $49.02 | 400 |
| 12:28 PM | $49.03 | Up $0.05 | $49.03 | $48.97 | 6,118 |
| 12:27 PM | $48.97 | Down $ -0.02 | $48.99 | $48.97 | 1,000 |
| 12:26 PM | $48.99 | Down $ -0.01 | $48.99 | $48.99 | 200 |
| 12:25 PM | $49.00 | Down $ -0.03 | $49.03 | $49.00 | 1,345 |
| 12:24 PM | $49.03 | Down $ -0.02 | $49.03 | $49.02 | 533 |
| 12:23 PM | $49.05 | Down $ -0.02 | $49.06 | $49.02 | 3,673 |
| 12:22 PM | $49.07 | Down $ -0.02 | $49.09 | $49.06 | 2,706 |
| 12:21 PM | $49.09 | Up $0.02 | $49.10 | $49.08 | 1,145 |
| 12:20 PM | $49.08 | Up $0.00 | $49.08 | $49.07 | 400 |
| 12:19 PM | $49.08 | Up $0.05 | $49.08 | $49.02 | 3,893 |
| 12:18 PM | $49.03 | Down $ -0.01 | $49.05 | $49.03 | 2,285 |
| 12:17 PM | $49.04 | Down $ -0.03 | $49.06 | $49.04 | 2,200 |
| 12:16 PM | $49.07 | Down $ -0.03 | $49.09 | $49.07 | 400 |
| 12:15 PM | $49.11 | Down $ -0.02 | $49.11 | $49.10 | 500 |
| 12:14 PM | $49.13 | Up $0.03 | $49.13 | $49.12 | 600 |
| 12:13 PM | $49.10 | Down $ -0.01 | $49.10 | $49.09 | 425 |
| 12:12 PM | $49.10 | Up $0.03 | $49.11 | $49.08 | 1,622 |
| 12:11 PM | $49.07 | Down $ -0.02 | $49.10 | $49.07 | 784 |
| 12:10 PM | $49.10 | Down $ -0.01 | $49.11 | $49.10 | 2,393 |
| 12:09 PM | $49.10 | Up $0.00 | $49.10 | $49.10 | 300 |
| 12:08 PM | $49.10 | Up $0.04 | $49.11 | $49.05 | 3,420 |
| 12:07 PM | $49.06 | Down $ -0.02 | $49.08 | $49.05 | 1,903 |
| 12:06 PM | $49.08 | Up $0.06 | $49.09 | $49.02 | 1,205 |
| 12:05 PM | $49.02 | Up $0.04 | $49.02 | $48.97 | 1,389 |
| 12:04 PM | $48.98 | Up $0.02 | $48.99 | $48.97 | 900 |
| 12:03 PM | $48.96 | Down $ -0.03 | $48.98 | $48.96 | 547 |
| 12:02 PM | $48.99 | Down $ -0.02 | $49.02 | $48.98 | 6,070 |
| 12:01 PM | $49.01 | Down $ -0.03 | $49.03 | $49.01 | 1,317 |
| 12:00 PM | $49.04 | Down $ -0.02 | $49.07 | $49.04 | 1,420 |
| 11:59 AM | $49.07 | Down $ -0.02 | $49.09 | $49.06 | 1,889 |
| 11:58 AM | $49.08 | Up $0.02 | $49.08 | $49.06 | 1,700 |
| 11:57 AM | $49.06 | Down $ -0.02 | $49.08 | $49.05 | 2,400 |
| 11:56 AM | $49.08 | Down $ -0.02 | $49.09 | $49.07 | 1,200 |
| 11:55 AM | $49.11 | Down $ -0.01 | $49.11 | $49.10 | 200 |
| 11:54 AM | $49.11 | Up $0.00 | $49.12 | $49.10 | 1,600 |
| 11:52 AM | $49.11 | Up $0.00 | $49.11 | $49.10 | 797 |
| 11:52 AM | $49.11 | Up $0.00 | $49.11 | $49.10 | 0 |
| 11:51 AM | $49.11 | Up $0.01 | $49.12 | $49.10 | 1,100 |
| 11:50 AM | $49.10 | Down $ -0.01 | $49.11 | $49.09 | 1,360 |
| 11:49 AM | $49.11 | Down $0.00 | $49.12 | $49.11 | 1,747 |
| 11:48 AM | $49.12 | Down $ -0.01 | $49.15 | $49.12 | 2,618 |
| 11:47 AM | $49.13 | Down $ -0.02 | $49.14 | $49.13 | 478 |
| 11:46 AM | $49.15 | Down $ -0.03 | $49.17 | $49.13 | 3,759 |
| 11:45 AM | $49.18 | Up $0.00 | $49.20 | $49.18 | 730 |
| 11:44 AM | $49.18 | Up $0.01 | $49.19 | $49.17 | 2,904 |
| 11:43 AM | $49.17 | Down $ -0.04 | $49.20 | $49.16 | 2,205 |
| 11:42 AM | $49.21 | Down $ -0.02 | $49.24 | $49.21 | 895 |
| 11:41 AM | $49.23 | Up $0.00 | $49.25 | $49.22 | 2,037 |
| 11:40 AM | $49.23 | Up $0.01 | $49.24 | $49.23 | 906 |
| 11:39 AM | $49.22 | Up $0.00 | $49.22 | $49.20 | 2,516 |
| 11:38 AM | $49.22 | Up $0.01 | $49.23 | $49.21 | 2,100 |
| 11:37 AM | $49.21 | Down $ -0.05 | $49.27 | $49.21 | 3,729 |
| 11:36 AM | $49.26 | Up $0.02 | $49.26 | $49.25 | 1,793 |
| 11:35 AM | $49.25 | Down $ -0.05 | $49.29 | $49.25 | 1,857 |
| 11:34 AM | $49.29 | Down $ -0.02 | $49.32 | $49.29 | 723 |
| 11:33 AM | $49.31 | Up $0.02 | $49.32 | $49.28 | 2,977 |
| 11:32 AM | $49.29 | Up $0.02 | $49.31 | $49.29 | 1,870 |
| 11:31 AM | $49.27 | Up $0.03 | $49.27 | $49.24 | 600 |
| 11:30 AM | $49.24 | Up $0.02 | $49.24 | $49.20 | 1,751 |
| 11:29 AM | $49.22 | Up $0.00 | $49.24 | $49.22 | 5,450 |
| 11:28 AM | $49.22 | Up $0.01 | $49.23 | $49.20 | 2,183 |
| 11:27 AM | $49.21 | Down $ -0.01 | $49.23 | $49.21 | 1,743 |
| 11:26 AM | $49.22 | Up $0.02 | $49.22 | $49.19 | 1,300 |
| 11:25 AM | $49.20 | Down $ -0.05 | $49.24 | $49.19 | 6,617 |
| 11:24 AM | $49.25 | Down $ -0.02 | $49.27 | $49.25 | 1,115 |
| 11:23 AM | $49.27 | Up $0.05 | $49.27 | $49.26 | 1,300 |
| 11:22 AM | $49.22 | Up $0.03 | $49.22 | $49.19 | 2,984 |
| 11:21 AM | $49.19 | Up $0.01 | $49.19 | $49.15 | 1,853 |
| 11:20 AM | $49.18 | Down $ -0.05 | $49.23 | $49.17 | 1,900 |
| 11:19 AM | $49.23 | Up $0.01 | $49.23 | $49.21 | 1,427 |
| 11:18 AM | $49.22 | Down $ -0.03 | $49.24 | $49.22 | 2,325 |
| 11:17 AM | $49.25 | Up $0.00 | $49.26 | $49.25 | 1,354 |
| 11:16 AM | $49.25 | Up $0.01 | $49.26 | $49.24 | 4,249 |
| 11:15 AM | $49.24 | Up $0.01 | $49.24 | $49.20 | 3,212 |
| 11:14 AM | $49.23 | Up $0.01 | $49.23 | $49.20 | 1,600 |
| 11:13 AM | $49.22 | Up $0.02 | $49.23 | $49.19 | 5,413 |
| 11:12 AM | $49.20 | Down $ -0.03 | $49.22 | $49.19 | 2,042 |
| 11:11 AM | $49.23 | Up $0.06 | $49.24 | $49.17 | 3,336 |
| 11:10 AM | $49.17 | Up $0.01 | $49.17 | $49.15 | 2,050 |
| 11:09 AM | $49.16 | Up $0.00 | $49.16 | $49.12 | 2,620 |
| 11:08 AM | $49.16 | Up $0.00 | $49.16 | $49.14 | 3,242 |
| 11:07 AM | $49.16 | Down $ -0.03 | $49.20 | $49.16 | 5,468 |
| 11:06 AM | $49.19 | Up $0.06 | $49.19 | $49.13 | 1,403 |
| 11:05 AM | $49.13 | Up $0.01 | $49.13 | $49.12 | 400 |
| 11:04 AM | $49.12 | Down $ -0.02 | $49.13 | $49.09 | 3,207 |
| 11:03 AM | $49.14 | Up $0.02 | $49.17 | $49.13 | 2,765 |
| 11:02 AM | $49.12 | Up $0.03 | $49.12 | $49.09 | 1,176 |
| 11:01 AM | $49.09 | Up $0.04 | $49.10 | $49.06 | 3,240 |
| 11:00 AM | $49.05 | Up $0.05 | $49.05 | $49.00 | 8,097 |
| 10:59 AM | $49.00 | Down $ -0.01 | $49.02 | $48.98 | 1,820 |
| 10:58 AM | $49.01 | Down $ -0.01 | $49.01 | $48.99 | 1,299 |
| 10:57 AM | $49.02 | Down $0.00 | $49.03 | $48.98 | 1,688 |
| 10:56 AM | $49.03 | Up $0.01 | $49.03 | $48.97 | 1,402 |
| 10:55 AM | $49.02 | Up $0.04 | $49.02 | $48.98 | 1,945 |
| 10:54 AM | $48.98 | Down $ -0.04 | $49.04 | $48.98 | 2,650 |
| 10:53 AM | $49.02 | Up $0.05 | $49.04 | $48.96 | 3,279 |
| 10:52 AM | $48.98 | Up $0.05 | $48.99 | $48.93 | 2,536 |
| 10:51 AM | $48.92 | Up $0.08 | $48.99 | $48.85 | 7,915 |
| 10:50 AM | $48.84 | Up $0.03 | $48.84 | $48.81 | 1,582 |
| 10:49 AM | $48.81 | Down $ -0.03 | $48.86 | $48.80 | 3,143 |
| 10:48 AM | $48.84 | Up $0.10 | $48.84 | $48.75 | 9,506 |
| 10:47 AM | $48.74 | Up $0.18 | $48.74 | $48.60 | 2,200 |
| 10:46 AM | $48.56 | Up $0.05 | $48.56 | $48.52 | 1,300 |
| 10:45 AM | $48.52 | Up $0.02 | $48.54 | $48.52 | 3,209 |
| 10:44 AM | $48.50 | Down $ -0.02 | $48.55 | $48.50 | 5,384 |
| 10:43 AM | $48.53 | Down $ -0.03 | $48.55 | $48.53 | 1,672 |
| 10:42 AM | $48.55 | Down $ -0.06 | $48.61 | $48.55 | 1,658 |
| 10:41 AM | $48.61 | Up $0.01 | $48.62 | $48.59 | 1,641 |
| 10:40 AM | $48.60 | Up $0.02 | $48.63 | $48.59 | 4,269 |
| 10:39 AM | $48.59 | Up $0.02 | $48.59 | $48.59 | 300 |
| 10:38 AM | $48.57 | Down $ -0.05 | $48.63 | $48.57 | 3,231 |
| 10:37 AM | $48.61 | Up $0.04 | $48.63 | $48.58 | 6,132 |
| 10:36 AM | $48.57 | Up $0.00 | $48.59 | $48.57 | 1,477 |
| 10:35 AM | $48.57 | Up $0.00 | $48.60 | $48.57 | 4,530 |
| 10:34 AM | $48.57 | Up $0.05 | $48.57 | $48.54 | 1,504 |
| 10:33 AM | $48.53 | Up $0.06 | $48.53 | $48.47 | 2,800 |
| 10:32 AM | $48.46 | Up $0.02 | $48.47 | $48.44 | 953 |
| 10:31 AM | $48.44 | Up $0.04 | $48.45 | $48.39 | 1,900 |
| 10:30 AM | $48.40 | Up $0.05 | $48.43 | $48.36 | 5,888 |
| 10:29 AM | $48.35 | Up $0.02 | $48.35 | $48.33 | 1,907 |
| 10:28 AM | $48.33 | Up $0.01 | $48.33 | $48.31 | 1,253 |
| 10:27 AM | $48.32 | Down $ -0.01 | $48.33 | $48.29 | 3,300 |
| 10:26 AM | $48.33 | Down $ -0.07 | $48.39 | $48.32 | 1,400 |
| 10:25 AM | $48.40 | Down $ -0.02 | $48.43 | $48.40 | 950 |
| 10:24 AM | $48.42 | Down $ -0.02 | $48.45 | $48.42 | 880 |
| 10:23 AM | $48.45 | Up $0.02 | $48.45 | $48.44 | 700 |
| 10:22 AM | $48.43 | Down $ -0.05 | $48.49 | $48.43 | 1,765 |
| 10:21 AM | $48.48 | Down $ -0.03 | $48.50 | $48.48 | 500 |
| 10:20 AM | $48.51 | Down $ -0.08 | $48.57 | $48.51 | 705 |
| 10:19 AM | $48.59 | Down $ -0.05 | $48.62 | $48.58 | 2,420 |
| 10:18 AM | $48.63 | Up $0.01 | $48.65 | $48.63 | 1,169 |
| 10:17 AM | $48.62 | Down $ -0.05 | $48.64 | $48.62 | 650 |
| 10:16 AM | $48.67 | Up $0.04 | $48.67 | $48.61 | 2,612 |
| 10:15 AM | $48.63 | Up $0.02 | $48.64 | $48.62 | 800 |
| 10:14 AM | $48.61 | Up $0.00 | $48.61 | $48.56 | 2,426 |
| 10:13 AM | $48.61 | Down $ -0.10 | $48.68 | $48.61 | 600 |
| 10:12 AM | $48.71 | Up $0.02 | $48.71 | $48.69 | 1,805 |
| 10:11 AM | $48.69 | Down $ -0.05 | $48.72 | $48.69 | 1,268 |
| 10:10 AM | $48.75 | Up $0.03 | $48.75 | $48.72 | 1,368 |
| 10:09 AM | $48.71 | Up $0.02 | $48.74 | $48.70 | 1,300 |
| 10:08 AM | $48.70 | Down $ -0.05 | $48.70 | $48.68 | 1,805 |
| 10:07 AM | $48.75 | Down $ -0.10 | $48.86 | $48.75 | 2,608 |
| 10:06 AM | $48.85 | Up $0.04 | $48.86 | $48.84 | 900 |
| 10:05 AM | $48.81 | Up $0.02 | $48.81 | $48.79 | 851 |
| 10:04 AM | $48.79 | Down $ -0.01 | $48.83 | $48.79 | 711 |
| 10:03 AM | $48.80 | Up $0.05 | $48.81 | $48.80 | 246 |
| 10:02 AM | $48.75 | Up $0.12 | $48.75 | $48.62 | 2,400 |
| 10:01 AM | $48.63 | Down $ -0.06 | $48.67 | $48.63 | 1,953 |
| 10:00 AM | $48.69 | Up $0.06 | $48.69 | $48.65 | 1,958 |
| 09:59 AM | $48.63 | Down $ -0.09 | $48.67 | $48.63 | 2,309 |
| 09:58 AM | $48.72 | Down $ -0.02 | $48.72 | $48.72 | 400 |
| 09:57 AM | $48.74 | Up $0.05 | $48.74 | $48.66 | 2,045 |
| 09:56 AM | $48.70 | Down $ -0.10 | $48.75 | $48.70 | 361 |
| 09:55 AM | $48.80 | Up $0.01 | $48.80 | $48.80 | 300 |
| 09:54 AM | $48.79 | Up $0.05 | $48.79 | $48.76 | 850 |
| 09:53 AM | $48.74 | Down $ -0.03 | $48.77 | $48.70 | 5,639 |
| 09:52 AM | $48.77 | Up $0.03 | $48.77 | $48.74 | 1,631 |
| 09:51 AM | $48.75 | Down $ -0.02 | $48.77 | $48.74 | 1,331 |
| 09:50 AM | $48.76 | Up $0.01 | $48.78 | $48.72 | 4,510 |
| 09:49 AM | $48.75 | Down $ -0.06 | $48.81 | $48.75 | 1,014 |
| 09:48 AM | $48.82 | Up $0.09 | $48.82 | $48.72 | 4,412 |
| 09:47 AM | $48.72 | Down $ -0.05 | $48.81 | $48.72 | 11,885 |
| 09:46 AM | $48.77 | Up $0.08 | $48.77 | $48.70 | 5,604 |
| 09:45 AM | $48.69 | Down $0.00 | $48.71 | $48.69 | 1,100 |
| 09:44 AM | $48.70 | Up $0.04 | $48.73 | $48.70 | 1,000 |
| 09:43 AM | $48.66 | Up $0.05 | $48.70 | $48.66 | 6,311 |
| 09:42 AM | $48.61 | Up $0.17 | $48.66 | $48.45 | 7,996 |
| 09:41 AM | $48.44 | Up $0.08 | $48.44 | $48.33 | 2,724 |
| 09:40 AM | $48.36 | Up $0.02 | $48.37 | $48.32 | 3,600 |
| 09:39 AM | $48.35 | Up $0.03 | $48.35 | $48.31 | 3,654 |
| 09:38 AM | $48.31 | Down $ -0.02 | $48.32 | $48.26 | 1,917 |
| 09:37 AM | $48.34 | Up $0.00 | $48.34 | $48.34 | 100 |
| 09:36 AM | $48.34 | Up $0.14 | $48.37 | $48.24 | 1,750 |
| 09:35 AM | $48.20 | Up $0.02 | $48.25 | $48.09 | 5,924 |
| 09:34 AM | $48.17 | Down $ -0.15 | $48.21 | $48.10 | 2,750 |
| 09:33 AM | $48.32 | Up $0.16 | $48.34 | $48.08 | 2,203 |
| 09:32 AM | $48.17 | Up $0.02 | $48.21 | $48.17 | 1,350 |
| 09:31 AM | $48.14 | Down $ -0.03 | $48.14 | $48.04 | 2,270 |
| 09:30 AM | $48.17 | Down $ -0.84 | $48.32 | $47.91 | 39,253 |
| Previous close | $49.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $48.56 | $49.07 | $49.13 | $48.54 | 1,094,907 |
| 28/05/2026 | $49.01 | $49.08 | $49.33 | $48.89 | 1,894,208 |
| 27/05/2026 | $48.99 | $48.85 | $49.07 | $48.62 | 840,336 |
| 26/05/2026 | $49.19 | $48.72 | $49.20 | $48.32 | 2,535,417 |
| 22/05/2026 | $47.93 | $48.16 | $48.49 | $47.90 | 2,143,647 |
| 21/05/2026 | $48.53 | $48.00 | $48.70 | $47.89 | 625,881 |
| 20/05/2026 | $48.06 | $47.78 | $48.12 | $47.76 | 651,437 |
| 19/05/2026 | $47.01 | $47.83 | $48.18 | $46.99 | 852,515 |
| 18/05/2026 | $48.63 | $48.27 | $48.76 | $47.97 | 1,136,806 |
| 15/05/2026 | $47.92 | $48.47 | $48.67 | $47.84 | 1,269,860 |
| 14/05/2026 | $49.42 | $49.40 | $49.66 | $49.14 | 1,838,477 |
| 13/05/2026 | $47.84 | $47.62 | $48.02 | $47.49 | 1,782,288 |
| 12/05/2026 | $48.74 | $48.45 | $48.82 | $48.28 | 2,027,681 |
| 11/05/2026 | $48.93 | $49.33 | $49.40 | $48.77 | 1,950,955 |
| 08/05/2026 | $49.76 | $49.32 | $49.81 | $48.75 | 2,860,919 |
| 07/05/2026 | $48.78 | $49.07 | $49.17 | $48.46 | 2,243,025 |
| 06/05/2026 | $48.64 | $48.91 | $49.42 | $48.60 | 2,247,944 |
| 05/05/2026 | $48.43 | $47.78 | $48.74 | $47.73 | 1,839,711 |
| 04/05/2026 | $47.60 | $47.86 | $47.97 | $47.58 | 841,594 |
| 01/05/2026 | $47.98 | $48.49 | $48.54 | $47.98 | 1,632,183 |
| 30/04/2026 | $48.01 | $47.85 | $48.20 | $47.54 | 1,935,756 |
| 29/04/2026 | $46.04 | $46.11 | $46.19 | $45.80 | 1,813,101 |
| 28/04/2026 | $46.49 | $46.26 | $46.70 | $46.26 | 1,857,027 |
| 27/04/2026 | $46.96 | $47.27 | $47.44 | $46.92 | 925,068 |
| 24/04/2026 | $47.57 | $47.79 | $47.86 | $47.55 | 930,334 |
| 23/04/2026 | $47.80 | $47.88 | $48.13 | $46.99 | 2,085,718 |
| 22/04/2026 | $48.51 | $48.39 | $48.57 | $48.22 | 1,967,316 |
| 21/04/2026 | $48.22 | $48.54 | $48.68 | $47.97 | 1,604,208 |
| 20/04/2026 | $49.05 | $48.86 | $49.15 | $48.78 | 1,409,814 |
| 17/04/2026 | $49.32 | $50.09 | $50.17 | $49.19 | 1,618,618 |
Graphs are not available, please refer to the detailed table