QS&P/TSX Venture Composite Index
Find a quote
S&P/TSX Venture Composite Index
586.55 Up 0.00 (0.00 %)
Delayed : 2024/04/26 16:55:24
- Previous close $586.55
- Opening $580.48
- Price Ask $575.23
- Price Bid $575.23
- Size Bid N/A
- Size Ask N/A
- Today High $586.79
- Today Low $580.47
- 52 Weeks High $634.25
- 52 Weeks Low $506.65
- Volume 50,149,810
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $586.55 | Down $ -0.04 | $586.55 | $586.55 | 0 |
| 03:59 PM | $586.59 | Down $ -0.20 | $586.65 | $586.52 | 0 |
| 03:58 PM | $586.79 | Up $0.34 | $586.79 | $586.53 | 0 |
| 03:57 PM | $586.45 | Down $ -0.27 | $586.71 | $586.45 | 0 |
| 03:56 PM | $586.72 | Up $0.19 | $586.72 | $586.45 | 0 |
| 03:55 PM | $586.53 | Up $0.16 | $586.56 | $586.47 | 0 |
| 03:54 PM | $586.37 | Up $0.11 | $586.37 | $586.20 | 0 |
| 03:53 PM | $586.26 | Down $ -0.17 | $586.45 | $586.26 | 0 |
| 03:52 PM | $586.43 | Down $ -0.14 | $586.65 | $586.43 | 0 |
| 03:51 PM | $586.57 | Up $0.04 | $586.59 | $586.56 | 0 |
| 03:50 PM | $586.53 | Up $0.06 | $586.53 | $586.35 | 0 |
| 03:49 PM | $586.47 | Up $0.05 | $586.47 | $586.41 | 0 |
| 03:48 PM | $586.42 | Up $0.42 | $586.42 | $586.02 | 0 |
| 03:47 PM | $586.00 | Up $0.08 | $586.04 | $585.99 | 0 |
| 03:46 PM | $585.92 | Down $ -0.06 | $585.93 | $585.85 | 0 |
| 03:45 PM | $585.98 | Up $0.27 | $586.01 | $585.74 | 0 |
| 03:44 PM | $585.71 | Down $ -0.03 | $585.71 | $585.68 | 0 |
| 03:43 PM | $585.74 | Down $ -0.05 | $585.80 | $585.74 | 0 |
| 03:42 PM | $585.79 | Down $ -0.03 | $585.83 | $585.69 | 0 |
| 03:41 PM | $585.82 | Up $0.06 | $585.82 | $585.81 | 0 |
| 03:40 PM | $585.76 | Down $ -0.14 | $585.92 | $585.76 | 0 |
| 03:39 PM | $585.90 | Up $0.19 | $585.94 | $585.71 | 0 |
| 03:38 PM | $585.71 | Up $0.06 | $585.71 | $585.65 | 0 |
| 03:37 PM | $585.65 | Up $0.24 | $585.65 | $585.57 | 0 |
| 03:36 PM | $585.41 | Up $0.05 | $585.41 | $585.36 | 0 |
| 03:35 PM | $585.36 | Up $0.21 | $585.39 | $585.16 | 0 |
| 03:34 PM | $585.15 | Up $0.11 | $585.15 | $585.06 | 0 |
| 03:33 PM | $585.04 | Up $0.05 | $585.04 | $584.97 | 0 |
| 03:32 PM | $584.99 | Up $0.21 | $585.09 | $584.75 | 0 |
| 03:31 PM | $584.78 | Down $ -0.02 | $584.81 | $584.78 | 0 |
| 03:30 PM | $584.80 | Down $ -0.10 | $584.94 | $584.80 | 0 |
| 03:29 PM | $584.90 | Down $ -0.04 | $584.98 | $584.81 | 0 |
| 03:28 PM | $584.94 | Down $ -0.08 | $585.03 | $584.94 | 0 |
| 03:27 PM | $585.02 | Up $0.04 | $585.07 | $584.98 | 0 |
| 03:26 PM | $584.98 | Up $0.00 | $585.00 | $584.98 | 0 |
| 03:25 PM | $584.98 | Up $0.07 | $584.98 | $584.91 | 0 |
| 03:24 PM | $584.91 | Up $0.15 | $584.91 | $584.82 | 0 |
| 03:23 PM | $584.76 | Down $ -0.41 | $585.19 | $584.76 | 0 |
| 03:22 PM | $585.17 | Down $ -0.17 | $585.34 | $585.17 | 0 |
| 03:21 PM | $585.34 | Up $0.06 | $585.34 | $585.28 | 0 |
| 03:20 PM | $585.28 | Up $0.13 | $585.28 | $585.09 | 0 |
| 03:19 PM | $585.15 | Up $0.02 | $585.17 | $585.15 | 0 |
| 03:18 PM | $585.13 | Up $0.07 | $585.14 | $585.13 | 0 |
| 03:17 PM | $585.06 | Up $0.01 | $585.09 | $585.05 | 0 |
| 03:16 PM | $585.05 | Down $ -0.01 | $585.14 | $585.05 | 0 |
| 03:15 PM | $585.06 | Down $ -0.09 | $585.06 | $585.06 | 0 |
| 03:14 PM | $585.15 | Down $ -0.03 | $585.18 | $585.09 | 0 |
| 03:13 PM | $585.18 | Up $0.10 | $585.18 | $585.06 | 0 |
| 03:12 PM | $585.08 | Up $0.02 | $585.10 | $585.05 | 0 |
| 03:11 PM | $585.06 | Down $ -0.14 | $585.22 | $585.06 | 0 |
| 03:10 PM | $585.20 | Up $0.07 | $585.20 | $585.12 | 0 |
| 03:09 PM | $585.13 | Down $ -0.03 | $585.27 | $585.13 | 0 |
| 03:08 PM | $585.16 | Down $ -0.04 | $585.21 | $585.16 | 0 |
| 03:07 PM | $585.20 | Up $0.00 | $585.20 | $585.18 | 0 |
| 03:06 PM | $585.20 | Up $0.03 | $585.21 | $585.19 | 0 |
| 03:05 PM | $585.17 | Up $0.27 | $585.17 | $584.95 | 0 |
| 03:04 PM | $584.90 | Down $ -0.15 | $584.90 | $584.74 | 0 |
| 03:03 PM | $585.05 | Up $0.01 | $585.05 | $585.05 | 0 |
| 03:02 PM | $585.04 | Up $0.20 | $585.06 | $584.99 | 0 |
| 03:01 PM | $584.84 | Down $ -0.03 | $584.90 | $584.84 | 0 |
| 03:00 PM | $584.87 | Up $0.13 | $584.89 | $584.70 | 0 |
| 02:59 PM | $584.74 | Down $ -0.02 | $584.78 | $584.74 | 0 |
| 02:58 PM | $584.76 | Down $ -0.20 | $584.93 | $584.76 | 0 |
| 02:57 PM | $584.96 | Up $0.06 | $584.96 | $584.90 | 0 |
| 02:56 PM | $584.90 | Down $ -0.09 | $584.97 | $584.90 | 0 |
| 02:55 PM | $584.99 | Down $ -0.14 | $585.14 | $584.99 | 0 |
| 02:54 PM | $585.13 | Down $ -0.04 | $585.17 | $585.13 | 0 |
| 02:53 PM | $585.17 | Down $ -0.02 | $585.21 | $585.17 | 0 |
| 02:52 PM | $585.19 | Down $ -0.03 | $585.21 | $585.18 | 0 |
| 02:51 PM | $585.22 | Up $0.08 | $585.24 | $585.22 | 0 |
| 02:50 PM | $585.14 | Up $0.06 | $585.14 | $585.09 | 0 |
| 02:49 PM | $585.08 | Down $ -0.06 | $585.14 | $585.08 | 0 |
| 02:48 PM | $585.14 | Down $ -0.02 | $585.16 | $585.14 | 0 |
| 02:47 PM | $585.16 | Down $ -0.01 | $585.22 | $585.16 | 0 |
| 02:46 PM | $585.17 | Down $ -0.18 | $585.19 | $585.14 | 0 |
| 02:45 PM | $585.35 | Up $0.08 | $585.36 | $585.29 | 0 |
| 02:44 PM | $585.27 | Up $0.04 | $585.27 | $585.22 | 0 |
| 02:43 PM | $585.23 | Down $ -0.04 | $585.31 | $585.23 | 0 |
| 02:42 PM | $585.27 | Up $0.06 | $585.27 | $585.21 | 0 |
| 02:41 PM | $585.21 | Down $ -0.04 | $585.25 | $585.21 | 0 |
| 02:40 PM | $585.25 | Up $0.04 | $585.27 | $585.17 | 0 |
| 02:39 PM | $585.21 | Up $0.12 | $585.26 | $585.12 | 0 |
| 02:38 PM | $585.09 | Up $0.00 | $585.11 | $585.07 | 0 |
| 02:37 PM | $585.09 | Down $ -0.06 | $585.17 | $585.09 | 0 |
| 02:36 PM | $585.15 | Up $0.10 | $585.15 | $585.03 | 0 |
| 02:35 PM | $585.05 | Down $ -0.03 | $585.16 | $585.05 | 0 |
| 02:34 PM | $585.08 | Up $0.06 | $585.10 | $585.06 | 0 |
| 02:33 PM | $585.02 | Up $0.01 | $585.02 | $585.02 | 0 |
| 02:32 PM | $585.01 | Up $0.10 | $585.01 | $584.88 | 0 |
| 02:31 PM | $584.91 | Down $ -0.03 | $584.96 | $584.91 | 0 |
| 02:30 PM | $584.94 | Down $ -0.01 | $585.01 | $584.92 | 0 |
| 02:29 PM | $584.95 | Up $0.01 | $584.95 | $584.94 | 0 |
| 02:28 PM | $584.94 | Down $ -0.04 | $584.96 | $584.88 | 0 |
| 02:27 PM | $584.98 | Up $0.13 | $584.99 | $584.84 | 0 |
| 02:26 PM | $584.85 | Up $0.05 | $584.85 | $584.84 | 0 |
| 02:25 PM | $584.80 | Up $0.00 | $584.80 | $584.80 | 0 |
| 02:24 PM | $584.80 | Down $ -0.29 | $585.07 | $584.80 | 0 |
| 02:23 PM | $585.09 | Up $0.09 | $585.09 | $585.04 | 0 |
| 02:22 PM | $585.00 | Up $0.01 | $585.04 | $585.00 | 0 |
| 02:21 PM | $584.99 | Up $0.09 | $584.99 | $584.90 | 0 |
| 02:20 PM | $584.90 | Down $ -0.04 | $584.94 | $584.90 | 0 |
| 02:19 PM | $584.94 | Down $ -0.01 | $584.98 | $584.94 | 0 |
| 02:18 PM | $584.95 | Down $ -0.01 | $584.95 | $584.92 | 0 |
| 02:17 PM | $584.96 | Up $0.16 | $584.96 | $584.86 | 0 |
| 02:16 PM | $584.80 | Down $ -0.27 | $585.03 | $584.80 | 0 |
| 02:15 PM | $585.07 | Down $ -0.02 | $585.07 | $585.07 | 0 |
| 02:14 PM | $585.09 | Up $0.15 | $585.09 | $584.96 | 0 |
| 02:13 PM | $584.94 | Up $0.09 | $584.94 | $584.83 | 0 |
| 02:12 PM | $584.85 | Down $ -0.02 | $584.85 | $584.85 | 0 |
| 02:11 PM | $584.87 | Down $ -0.07 | $584.88 | $584.87 | 0 |
| 02:10 PM | $584.94 | Down $ -0.03 | $584.94 | $584.94 | 0 |
| 02:09 PM | $584.97 | Up $0.02 | $584.97 | $584.89 | 0 |
| 02:08 PM | $584.95 | Down $ -0.12 | $585.01 | $584.95 | 0 |
| 02:07 PM | $585.07 | Down $ -0.09 | $585.16 | $585.07 | 0 |
| 02:06 PM | $585.16 | Down $ -0.14 | $585.30 | $585.16 | 0 |
| 02:05 PM | $585.30 | Down $ -0.01 | $585.30 | $585.29 | 0 |
| 02:04 PM | $585.31 | Up $0.10 | $585.32 | $585.27 | 0 |
| 02:03 PM | $585.21 | Up $0.01 | $585.21 | $585.20 | 0 |
| 02:02 PM | $585.20 | Up $0.08 | $585.20 | $585.14 | 0 |
| 02:01 PM | $585.12 | Down $ -0.07 | $585.23 | $585.12 | 0 |
| 02:00 PM | $585.19 | Down $ -0.05 | $585.19 | $585.19 | 0 |
| 01:59 PM | $585.24 | Down $ -0.02 | $585.27 | $585.24 | 0 |
| 01:58 PM | $585.26 | Up $0.05 | $585.26 | $585.22 | 0 |
| 01:57 PM | $585.21 | Up $0.03 | $585.21 | $585.06 | 0 |
| 01:56 PM | $585.18 | Up $0.15 | $585.18 | $585.03 | 0 |
| 01:55 PM | $585.03 | Up $0.00 | $585.03 | $584.97 | 0 |
| 01:54 PM | $585.03 | Down $ -0.10 | $585.08 | $585.03 | 0 |
| 01:53 PM | $585.13 | Down $ -0.03 | $585.22 | $585.13 | 0 |
| 01:52 PM | $585.16 | Up $0.13 | $585.20 | $585.09 | 0 |
| 01:51 PM | $585.03 | Up $0.20 | $585.03 | $585.00 | 0 |
| 01:50 PM | $584.83 | Up $0.13 | $584.83 | $584.68 | 0 |
| 01:49 PM | $584.70 | Up $0.07 | $584.71 | $584.63 | 0 |
| 01:48 PM | $584.63 | Up $0.00 | $584.66 | $584.63 | 0 |
| 01:47 PM | $584.63 | Down $ -0.04 | $584.67 | $584.62 | 0 |
| 01:46 PM | $584.67 | Up $0.09 | $584.67 | $584.58 | 0 |
| 01:45 PM | $584.58 | Down $ -0.07 | $584.70 | $584.58 | 0 |
| 01:44 PM | $584.65 | Down $ -0.17 | $584.87 | $584.65 | 0 |
| 01:43 PM | $584.82 | Down $ -0.06 | $584.88 | $584.82 | 0 |
| 01:42 PM | $584.88 | Up $0.19 | $584.90 | $584.62 | 0 |
| 01:41 PM | $584.69 | Up $0.10 | $584.69 | $584.57 | 0 |
| 01:40 PM | $584.59 | Down $ -0.02 | $584.61 | $584.59 | 0 |
| 01:39 PM | $584.61 | Down $ -0.04 | $584.65 | $584.61 | 0 |
| 01:38 PM | $584.65 | Down $ -0.19 | $584.84 | $584.65 | 0 |
| 01:37 PM | $584.84 | Down $ -0.06 | $585.08 | $584.84 | 0 |
| 01:36 PM | $584.90 | Down $ -0.05 | $584.94 | $584.90 | 0 |
| 01:35 PM | $584.95 | Down $ -0.09 | $584.99 | $584.95 | 0 |
| 01:34 PM | $585.04 | Down $ -0.05 | $585.09 | $584.91 | 0 |
| 01:33 PM | $585.09 | Up $0.06 | $585.09 | $585.00 | 0 |
| 01:32 PM | $585.03 | Down $ -0.05 | $585.06 | $585.03 | 0 |
| 01:31 PM | $585.08 | Down $ -0.14 | $585.20 | $585.08 | 0 |
| 01:30 PM | $585.22 | Down $ -0.05 | $585.34 | $585.22 | 0 |
| 01:29 PM | $585.27 | Down $ -0.03 | $585.31 | $585.27 | 0 |
| 01:28 PM | $585.30 | Up $0.04 | $585.30 | $585.22 | 0 |
| 01:27 PM | $585.26 | Up $0.06 | $585.26 | $585.12 | 0 |
| 01:26 PM | $585.20 | Up $0.27 | $585.20 | $584.95 | 0 |
| 01:25 PM | $584.93 | Up $0.11 | $585.01 | $584.88 | 0 |
| 01:24 PM | $584.82 | Up $0.01 | $584.86 | $584.82 | 0 |
| 01:23 PM | $584.81 | Down $ -0.02 | $584.81 | $584.74 | 0 |
| 01:22 PM | $584.83 | Up $0.14 | $584.85 | $584.71 | 0 |
| 01:21 PM | $584.69 | Down $ -0.09 | $584.84 | $584.69 | 0 |
| 01:20 PM | $584.78 | Down $ -0.06 | $584.91 | $584.78 | 0 |
| 01:19 PM | $584.84 | Down $ -0.01 | $584.84 | $584.78 | 0 |
| 01:18 PM | $584.85 | Down $ -0.05 | $584.92 | $584.85 | 0 |
| 01:17 PM | $584.90 | Up $0.13 | $584.90 | $584.77 | 0 |
| 01:16 PM | $584.77 | Down $ -0.06 | $584.86 | $584.77 | 0 |
| 01:15 PM | $584.83 | Up $0.03 | $584.83 | $584.73 | 0 |
| 01:14 PM | $584.80 | Down $ -0.06 | $584.85 | $584.73 | 0 |
| 01:13 PM | $584.86 | Up $0.03 | $584.86 | $584.75 | 0 |
| 01:12 PM | $584.83 | Down $ -0.10 | $584.87 | $584.67 | 0 |
| 01:11 PM | $584.93 | Up $0.23 | $584.93 | $584.70 | 0 |
| 01:10 PM | $584.70 | Down $ -0.14 | $584.82 | $584.70 | 0 |
| 01:09 PM | $584.84 | Up $0.03 | $584.84 | $584.81 | 0 |
| 01:08 PM | $584.81 | Up $0.05 | $584.81 | $584.77 | 0 |
| 01:07 PM | $584.76 | Up $0.00 | $584.76 | $584.73 | 0 |
| 01:06 PM | $584.76 | Down $ -0.01 | $584.77 | $584.71 | 0 |
| 01:05 PM | $584.77 | Up $0.06 | $584.79 | $584.75 | 0 |
| 01:04 PM | $584.71 | Up $0.23 | $584.76 | $584.71 | 0 |
| 01:03 PM | $584.48 | Up $0.06 | $584.49 | $584.42 | 0 |
| 01:02 PM | $584.42 | Up $0.03 | $584.42 | $584.32 | 0 |
| 01:01 PM | $584.39 | Down $ -0.07 | $584.47 | $584.39 | 0 |
| 01:00 PM | $584.46 | Up $0.03 | $584.46 | $584.43 | 0 |
| 12:59 PM | $584.43 | Up $0.01 | $584.43 | $584.43 | 0 |
| 12:58 PM | $584.42 | Up $0.04 | $584.42 | $584.38 | 0 |
| 12:57 PM | $584.38 | Down $ -0.03 | $584.44 | $584.38 | 0 |
| 12:56 PM | $584.41 | Down $ -0.04 | $584.43 | $584.41 | 0 |
| 12:55 PM | $584.45 | Up $0.04 | $584.45 | $584.41 | 0 |
| 12:54 PM | $584.41 | Up $0.07 | $584.41 | $584.33 | 0 |
| 12:53 PM | $584.34 | Down $ -0.01 | $584.40 | $584.33 | 0 |
| 12:52 PM | $584.35 | Down $ -0.19 | $584.54 | $584.35 | 0 |
| 12:51 PM | $584.54 | Down $ -0.02 | $584.55 | $584.51 | 0 |
| 12:50 PM | $584.56 | Down $ -0.18 | $584.71 | $584.56 | 0 |
| 12:49 PM | $584.74 | Up $0.01 | $584.81 | $584.73 | 0 |
| 12:48 PM | $584.73 | Up $0.14 | $584.77 | $584.73 | 0 |
| 12:47 PM | $584.59 | Up $0.08 | $584.59 | $584.51 | 0 |
| 12:46 PM | $584.51 | Down $ -0.20 | $584.66 | $584.51 | 0 |
| 12:45 PM | $584.71 | Down $ -0.01 | $584.72 | $584.70 | 0 |
| 12:44 PM | $584.72 | Down $ -0.06 | $584.74 | $584.72 | 0 |
| 12:43 PM | $584.78 | Up $0.10 | $584.78 | $584.67 | 0 |
| 12:42 PM | $584.68 | Up $0.09 | $584.68 | $584.61 | 0 |
| 12:41 PM | $584.59 | Down $ -0.14 | $584.69 | $584.59 | 0 |
| 12:40 PM | $584.73 | Down $ -0.12 | $584.85 | $584.73 | 0 |
| 12:39 PM | $584.85 | Up $0.21 | $584.85 | $584.75 | 0 |
| 12:38 PM | $584.64 | Up $0.09 | $584.64 | $584.63 | 0 |
| 12:37 PM | $584.55 | Down $ -0.05 | $584.55 | $584.51 | 0 |
| 12:36 PM | $584.60 | Up $0.01 | $584.64 | $584.60 | 0 |
| 12:35 PM | $584.59 | Down $ -0.11 | $584.70 | $584.59 | 0 |
| 12:34 PM | $584.70 | Down $ -0.05 | $584.75 | $584.70 | 0 |
| 12:33 PM | $584.75 | Down $ -0.04 | $584.79 | $584.75 | 0 |
| 12:32 PM | $584.79 | Down $ -0.06 | $584.79 | $584.75 | 0 |
| 12:31 PM | $584.85 | Up $0.13 | $584.85 | $584.71 | 0 |
| 12:30 PM | $584.72 | Up $0.04 | $584.74 | $584.65 | 0 |
| 12:29 PM | $584.68 | Down $ -0.07 | $584.77 | $584.68 | 0 |
| 12:28 PM | $584.75 | Down $ -0.05 | $584.79 | $584.75 | 0 |
| 12:27 PM | $584.80 | Down $ -0.02 | $584.80 | $584.80 | 0 |
| 12:26 PM | $584.82 | Down $ -0.02 | $584.93 | $584.82 | 0 |
| 12:25 PM | $584.84 | Up $0.06 | $584.84 | $584.76 | 0 |
| 12:24 PM | $584.78 | Down $ -0.15 | $584.93 | $584.78 | 0 |
| 12:23 PM | $584.93 | Down $ -0.05 | $585.00 | $584.93 | 0 |
| 12:22 PM | $584.98 | Up $0.05 | $585.00 | $584.93 | 0 |
| 12:21 PM | $584.93 | Down $ -0.12 | $585.07 | $584.93 | 0 |
| 12:20 PM | $585.05 | Up $0.09 | $585.05 | $584.97 | 0 |
| 12:19 PM | $584.96 | Up $0.42 | $584.96 | $584.54 | 0 |
| 12:18 PM | $584.54 | Down $ -0.02 | $584.56 | $584.54 | 0 |
| 12:17 PM | $584.56 | Down $ -0.01 | $584.61 | $584.56 | 0 |
| 12:16 PM | $584.57 | Down $ -0.11 | $584.68 | $584.57 | 0 |
| 12:15 PM | $584.68 | Up $0.02 | $584.70 | $584.68 | 0 |
| 12:14 PM | $584.66 | Up $0.02 | $584.72 | $584.66 | 0 |
| 12:13 PM | $584.64 | Down $ -0.01 | $584.64 | $584.59 | 0 |
| 12:12 PM | $584.65 | Up $0.11 | $584.65 | $584.53 | 0 |
| 12:11 PM | $584.54 | Up $0.02 | $584.59 | $584.52 | 0 |
| 12:10 PM | $584.52 | Down $ -0.03 | $584.52 | $584.52 | 0 |
| 12:09 PM | $584.55 | Down $ -0.19 | $584.64 | $584.55 | 0 |
| 12:08 PM | $584.74 | Down $ -0.07 | $584.77 | $584.74 | 0 |
| 12:07 PM | $584.81 | Down $ -0.16 | $584.85 | $584.81 | 0 |
| 12:06 PM | $584.97 | Up $0.24 | $584.97 | $584.75 | 0 |
| 12:05 PM | $584.73 | Up $0.17 | $584.73 | $584.56 | 0 |
| 12:04 PM | $584.56 | Up $0.08 | $584.56 | $584.48 | 0 |
| 12:03 PM | $584.48 | Up $0.04 | $584.48 | $584.39 | 0 |
| 12:02 PM | $584.44 | Up $0.10 | $584.44 | $584.34 | 0 |
| 12:01 PM | $584.34 | Up $0.21 | $584.34 | $584.15 | 0 |
| 12:00 PM | $584.13 | Up $0.19 | $584.13 | $583.96 | 0 |
| 11:59 AM | $583.94 | Down $ -0.12 | $584.07 | $583.94 | 0 |
| 11:58 AM | $584.06 | Up $0.06 | $584.06 | $584.00 | 0 |
| 11:57 AM | $584.00 | Up $0.06 | $584.00 | $583.92 | 0 |
| 11:56 AM | $583.94 | Up $0.26 | $583.94 | $583.68 | 0 |
| 11:55 AM | $583.68 | Up $0.26 | $583.78 | $583.58 | 0 |
| 11:54 AM | $583.42 | Up $0.10 | $583.42 | $583.35 | 0 |
| 11:53 AM | $583.32 | Down $ -0.02 | $583.34 | $583.32 | 0 |
| 11:52 AM | $583.34 | Up $0.07 | $583.34 | $583.28 | 0 |
| 11:51 AM | $583.27 | Down $ -0.03 | $583.30 | $583.24 | 0 |
| 11:50 AM | $583.30 | Up $0.12 | $583.30 | $583.18 | 0 |
| 11:49 AM | $583.18 | Down $ -0.06 | $583.18 | $583.17 | 0 |
| 11:48 AM | $583.24 | Down $ -0.13 | $583.28 | $583.22 | 0 |
| 11:47 AM | $583.37 | Up $0.01 | $583.37 | $583.36 | 0 |
| 11:46 AM | $583.36 | Down $ -0.18 | $583.54 | $583.36 | 0 |
| 11:45 AM | $583.54 | Up $0.09 | $583.54 | $583.47 | 0 |
| 11:44 AM | $583.45 | Up $0.02 | $583.45 | $583.43 | 0 |
| 11:43 AM | $583.43 | Up $0.04 | $583.43 | $583.35 | 0 |
| 11:42 AM | $583.39 | Up $0.05 | $583.39 | $583.33 | 0 |
| 11:41 AM | $583.34 | Up $0.02 | $583.39 | $583.34 | 0 |
| 11:40 AM | $583.32 | Down $ -0.06 | $583.36 | $583.32 | 0 |
| 11:39 AM | $583.38 | Up $0.01 | $583.38 | $583.32 | 0 |
| 11:38 AM | $583.37 | Up $0.04 | $583.56 | $583.37 | 0 |
| 11:37 AM | $583.33 | Up $0.06 | $583.33 | $583.23 | 0 |
| 11:36 AM | $583.27 | Up $0.02 | $583.29 | $583.27 | 0 |
| 11:35 AM | $583.25 | Down $ -0.13 | $583.38 | $583.25 | 0 |
| 11:34 AM | $583.38 | Up $0.03 | $583.42 | $583.33 | 0 |
| 11:33 AM | $583.35 | Up $0.02 | $583.37 | $583.33 | 0 |
| 11:32 AM | $583.33 | Down $ -0.01 | $583.40 | $583.33 | 0 |
| 11:31 AM | $583.34 | Down $ -0.03 | $583.35 | $583.28 | 0 |
| 11:30 AM | $583.37 | Up $0.09 | $583.37 | $583.35 | 0 |
| 11:29 AM | $583.28 | Down $ -0.13 | $583.41 | $583.28 | 0 |
| 11:28 AM | $583.41 | Up $0.01 | $583.41 | $583.35 | 0 |
| 11:27 AM | $583.40 | Down $ -0.03 | $583.46 | $583.40 | 0 |
| 11:26 AM | $583.43 | Up $0.08 | $583.43 | $583.29 | 0 |
| 11:25 AM | $583.35 | Down $ -0.10 | $583.43 | $583.33 | 0 |
| 11:24 AM | $583.45 | Up $0.03 | $583.46 | $583.37 | 0 |
| 11:23 AM | $583.42 | Down $ -0.05 | $583.47 | $583.42 | 0 |
| 11:22 AM | $583.47 | Up $0.05 | $583.50 | $583.47 | 0 |
| 11:21 AM | $583.42 | Up $0.06 | $583.42 | $583.42 | 0 |
| 11:20 AM | $583.36 | Down $ -0.14 | $583.49 | $583.36 | 0 |
| 11:19 AM | $583.50 | Up $0.19 | $583.50 | $583.37 | 0 |
| 11:18 AM | $583.31 | Up $0.05 | $583.31 | $583.25 | 0 |
| 11:17 AM | $583.26 | Up $0.01 | $583.26 | $583.19 | 0 |
| 11:16 AM | $583.25 | Down $ -0.01 | $583.35 | $583.25 | 0 |
| 11:15 AM | $583.26 | Down $ -0.05 | $583.26 | $583.23 | 0 |
| 11:14 AM | $583.31 | Down $ -0.07 | $583.46 | $583.31 | 0 |
| 11:13 AM | $583.38 | Down $ -0.17 | $583.51 | $583.38 | 0 |
| 11:12 AM | $583.55 | Down $ -0.17 | $583.59 | $583.52 | 0 |
| 11:11 AM | $583.72 | Down $ -0.23 | $583.89 | $583.72 | 0 |
| 11:10 AM | $583.95 | Up $0.07 | $584.00 | $583.83 | 0 |
| 11:09 AM | $583.88 | Down $ -0.02 | $583.99 | $583.85 | 0 |
| 11:08 AM | $583.90 | Down $ -0.03 | $583.90 | $583.82 | 0 |
| 11:07 AM | $583.93 | Down $ -0.13 | $584.05 | $583.93 | 0 |
| 11:06 AM | $584.06 | Down $ -0.17 | $584.11 | $584.02 | 0 |
| 11:05 AM | $584.23 | Up $0.04 | $584.23 | $584.15 | 0 |
| 11:04 AM | $584.19 | Up $0.05 | $584.23 | $584.19 | 0 |
| 11:03 AM | $584.14 | Up $0.31 | $584.16 | $583.99 | 0 |
| 11:02 AM | $583.83 | Up $0.00 | $583.87 | $583.82 | 0 |
| 11:01 AM | $583.83 | Up $0.05 | $583.85 | $583.76 | 0 |
| 11:00 AM | $583.78 | Up $0.02 | $583.78 | $583.67 | 0 |
| 10:59 AM | $583.76 | Up $0.05 | $583.76 | $583.73 | 0 |
| 10:58 AM | $583.71 | Down $ -0.16 | $583.88 | $583.66 | 0 |
| 10:57 AM | $583.87 | Up $0.22 | $583.87 | $583.67 | 0 |
| 10:56 AM | $583.65 | Up $0.17 | $583.65 | $583.52 | 0 |
| 10:55 AM | $583.48 | Up $0.08 | $583.48 | $583.40 | 0 |
| 10:54 AM | $583.40 | Up $0.24 | $583.40 | $583.18 | 0 |
| 10:53 AM | $583.16 | Up $0.04 | $583.16 | $582.96 | 0 |
| 10:52 AM | $583.12 | Up $0.01 | $583.15 | $583.12 | 0 |
| 10:51 AM | $583.11 | Down $ -0.04 | $583.18 | $583.11 | 0 |
| 10:50 AM | $583.15 | Down $ -0.11 | $583.16 | $583.08 | 0 |
| 10:49 AM | $583.26 | Up $0.18 | $583.26 | $583.23 | 0 |
| 10:48 AM | $583.08 | Up $0.02 | $583.13 | $583.08 | 0 |
| 10:47 AM | $583.06 | Up $0.02 | $583.13 | $583.03 | 0 |
| 10:46 AM | $583.04 | Down $ -0.17 | $583.17 | $582.98 | 0 |
| 10:45 AM | $583.21 | Up $0.06 | $583.21 | $583.14 | 0 |
| 10:44 AM | $583.15 | Down $ -0.15 | $583.20 | $583.15 | 0 |
| 10:43 AM | $583.30 | Up $0.00 | $583.38 | $583.30 | 0 |
| 10:42 AM | $583.30 | Up $0.06 | $583.40 | $583.25 | 0 |
| 10:41 AM | $583.24 | Up $0.28 | $583.24 | $582.98 | 0 |
| 10:40 AM | $582.96 | Down $ -0.15 | $583.03 | $582.86 | 0 |
| 10:39 AM | $583.11 | Up $0.05 | $583.16 | $583.07 | 0 |
| 10:38 AM | $583.06 | Up $0.11 | $583.08 | $582.94 | 0 |
| 10:37 AM | $582.95 | Down $ -0.25 | $583.15 | $582.95 | 0 |
| 10:36 AM | $583.20 | Down $ -0.23 | $583.46 | $583.11 | 0 |
| 10:35 AM | $583.43 | Down $ -0.07 | $583.47 | $583.43 | 0 |
| 10:34 AM | $583.50 | Up $0.20 | $583.50 | $583.36 | 0 |
| 10:33 AM | $583.30 | Up $0.28 | $583.30 | $582.95 | 0 |
| 10:32 AM | $583.02 | Down $ -0.02 | $583.04 | $582.98 | 0 |
| 10:31 AM | $583.04 | Down $ -0.22 | $583.22 | $582.81 | 0 |
| 10:30 AM | $583.26 | Down $ -0.33 | $583.58 | $583.20 | 0 |
| 10:29 AM | $583.59 | Up $0.07 | $583.59 | $583.55 | 0 |
| 10:28 AM | $583.52 | Down $ -0.21 | $583.74 | $583.52 | 0 |
| 10:27 AM | $583.73 | Up $0.00 | $583.73 | $583.69 | 0 |
| 10:26 AM | $583.73 | Up $0.18 | $583.73 | $583.62 | 0 |
| 10:25 AM | $583.55 | Down $ -0.05 | $583.58 | $583.55 | 0 |
| 10:24 AM | $583.60 | Down $ -0.09 | $583.60 | $583.54 | 0 |
| 10:23 AM | $583.69 | Down $ -0.10 | $583.80 | $583.68 | 0 |
| 10:22 AM | $583.79 | Down $ -0.38 | $584.20 | $583.79 | 0 |
| 10:21 AM | $584.17 | Up $0.00 | $584.18 | $584.15 | 0 |
| 10:20 AM | $584.17 | Up $0.11 | $584.17 | $584.08 | 0 |
| 10:19 AM | $584.06 | Down $ -0.01 | $584.06 | $584.00 | 0 |
| 10:18 AM | $584.07 | Up $0.02 | $584.10 | $584.06 | 0 |
| 10:17 AM | $584.05 | Up $0.40 | $584.05 | $583.63 | 0 |
| 10:16 AM | $583.65 | Down $ -0.05 | $583.78 | $583.65 | 0 |
| 10:15 AM | $583.70 | Up $0.03 | $583.73 | $583.70 | 0 |
| 10:14 AM | $583.67 | Up $0.16 | $583.67 | $583.48 | 0 |
| 10:13 AM | $583.51 | Down $ -0.02 | $583.51 | $583.44 | 0 |
| 10:12 AM | $583.53 | Down $ -0.04 | $583.53 | $583.46 | 0 |
| 10:11 AM | $583.57 | Down $ -0.26 | $583.57 | $583.48 | 0 |
| 10:10 AM | $583.83 | Down $ -0.05 | $583.94 | $583.83 | 0 |
| 10:09 AM | $583.88 | Up $0.22 | $583.89 | $583.75 | 0 |
| 10:08 AM | $583.66 | Up $0.11 | $583.70 | $583.66 | 0 |
| 10:07 AM | $583.55 | Up $0.01 | $583.55 | $583.51 | 0 |
| 10:06 AM | $583.54 | Down $ -0.18 | $583.75 | $583.54 | 0 |
| 10:05 AM | $583.72 | Up $0.19 | $583.75 | $583.54 | 0 |
| 10:04 AM | $583.53 | Down $ -0.27 | $583.82 | $583.53 | 0 |
| 10:03 AM | $583.80 | Up $0.17 | $583.80 | $583.63 | 0 |
| 10:02 AM | $583.63 | Down $ -0.11 | $583.74 | $583.63 | 0 |
| 10:01 AM | $583.74 | Down $ -0.17 | $583.92 | $583.74 | 0 |
| 10:00 AM | $583.91 | Up $0.24 | $583.96 | $583.67 | 0 |
| 09:59 AM | $583.67 | Up $0.07 | $583.72 | $583.64 | 0 |
| 09:58 AM | $583.60 | Up $0.09 | $583.60 | $583.51 | 0 |
| 09:57 AM | $583.51 | Up $0.03 | $583.51 | $583.47 | 0 |
| 09:56 AM | $583.48 | Up $0.07 | $583.48 | $583.42 | 0 |
| 09:55 AM | $583.41 | Down $ -0.03 | $583.43 | $583.32 | 0 |
| 09:54 AM | $583.44 | Up $0.15 | $583.44 | $583.26 | 0 |
| 09:53 AM | $583.29 | Up $0.40 | $583.29 | $582.87 | 0 |
| 09:52 AM | $582.89 | Up $0.23 | $582.89 | $582.62 | 0 |
| 09:51 AM | $582.66 | Up $0.14 | $582.74 | $582.60 | 0 |
| 09:50 AM | $582.52 | Down $ -0.30 | $582.93 | $582.52 | 0 |
| 09:49 AM | $582.82 | Down $ -0.11 | $582.87 | $582.79 | 0 |
| 09:48 AM | $582.93 | Up $0.29 | $582.93 | $582.73 | 0 |
| 09:47 AM | $582.64 | Up $0.21 | $582.64 | $582.61 | 0 |
| 09:46 AM | $582.43 | Up $0.30 | $582.43 | $582.07 | 0 |
| 09:45 AM | $582.13 | Down $ -0.12 | $582.13 | $582.08 | 0 |
| 09:44 AM | $582.25 | Up $0.33 | $582.25 | $581.91 | 0 |
| 09:43 AM | $581.92 | Up $0.19 | $581.92 | $581.69 | 0 |
| 09:42 AM | $581.73 | Down $ -0.10 | $581.88 | $581.63 | 0 |
| 09:41 AM | $581.83 | Up $0.34 | $581.83 | $581.72 | 0 |
| 09:40 AM | $581.49 | Up $0.29 | $581.49 | $581.19 | 0 |
| 09:39 AM | $581.20 | Down $ -0.42 | $581.31 | $581.18 | 0 |
| 09:38 AM | $581.62 | Up $0.63 | $581.77 | $581.62 | 0 |
| 09:37 AM | $580.99 | Up $0.01 | $580.99 | $580.84 | 0 |
| 09:36 AM | $580.98 | Down $ -0.04 | $580.99 | $580.97 | 0 |
| 09:35 AM | $581.02 | Up $0.02 | $581.02 | $580.70 | 0 |
| 09:34 AM | $581.00 | Up $0.28 | $581.00 | $580.80 | 0 |
| 09:33 AM | $580.72 | Up $0.12 | $580.72 | $580.61 | 0 |
| 09:32 AM | $580.60 | Down $ -0.04 | $580.72 | $580.51 | 0 |
| 09:31 AM | $580.64 | Down $ -0.15 | $581.19 | $580.64 | 0 |
| 09:30 AM | $580.79 | Up $2.46 | $580.79 | $580.47 | 0 |
| Previous close | $578.33 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26-04-2024 | $586.55 | $583.96 | $586.79 | $583.96 | 0 |
| 25-04-2024 | $578.33 | $575.30 | $579.59 | $575.26 | 0 |
| 24-04-2024 | $574.65 | $573.60 | $576.06 | $573.60 | 0 |
| 23-04-2024 | $575.79 | $572.12 | $575.83 | $572.12 | 0 |
| 22-04-2024 | $566.06 | $563.01 | $566.62 | $562.59 | 0 |
| 19-04-2024 | $567.02 | $567.17 | $567.38 | $565.60 | 0 |
| 18-04-2024 | $570.89 | $571.45 | $573.08 | $569.25 | 0 |
| 17-04-2024 | $571.84 | $573.25 | $573.36 | $569.38 | 0 |
| 16-04-2024 | $572.57 | $570.48 | $573.01 | $569.88 | 0 |
| 15-04-2024 | $576.67 | $583.95 | $584.39 | $575.83 | 0 |
| 12-04-2024 | $587.71 | $595.05 | $595.52 | $585.99 | 0 |
| 11-04-2024 | $591.28 | $587.10 | $591.71 | $587.10 | 0 |
| 10-04-2024 | $587.30 | $585.18 | $587.33 | $584.75 | 0 |
| 09-04-2024 | $588.17 | $582.85 | $588.17 | $582.15 | 0 |
| 08-04-2024 | $585.50 | $583.27 | $585.50 | $582.96 | 0 |
| 05-04-2024 | $584.33 | $584.40 | $585.22 | $582.38 | 0 |
| 04-04-2024 | $578.88 | $584.80 | $585.39 | $578.77 | 0 |
| 03-04-2024 | $584.88 | $580.22 | $584.88 | $578.34 | 0 |
| 02-04-2024 | $570.52 | $568.04 | $571.55 | $566.99 | 0 |
| 01-04-2024 | $569.47 | $569.64 | $570.32 | $568.64 | 0 |
| 28-03-2024 | $563.39 | $562.84 | $563.99 | $561.47 | 0 |
| 27-03-2024 | $558.74 | $554.80 | $559.51 | $554.57 | 0 |
| 26-03-2024 | $548.47 | $545.00 | $548.47 | $544.59 | 0 |
| 25-03-2024 | $546.90 | $551.48 | $551.60 | $545.86 | 0 |
| 22-03-2024 | $552.31 | $550.38 | $552.36 | $550.08 | 0 |
| 21-03-2024 | $553.17 | $552.81 | $554.89 | $551.06 | 0 |
| 20-03-2024 | $549.88 | $542.43 | $549.88 | $541.20 | 0 |
| 19-03-2024 | $543.28 | $544.54 | $545.17 | $542.93 | 0 |
| 18-03-2024 | $549.32 | $548.49 | $549.32 | $547.41 | 0 |
| 15-03-2024 | $550.90 | $549.33 | $551.66 | $548.60 | 0 |
Graphs are not available, please refer to the detailed table