QS&P/TSX Venture Composite Index
Find a quote
S&P/TSX Venture Composite Index
583.60 Up 3.18 (0.54 %)
Delayed : 2024/05/03 14:15:02
- Previous close $580.42
- Opening $584.05
- Price Ask $579.81
- Price Bid $579.81
- Size Bid N/A
- Size Ask N/A
- Today High $585.24
- Today Low $581.02
- 52 Weeks High $634.25
- 52 Weeks Low $506.65
- Volume 18,381,532
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:15 PM | $583.63 | Up $0.03 | $583.63 | $583.60 | 0 |
| 02:14 PM | $583.60 | Down $ -0.01 | $583.60 | $583.55 | 0 |
| 02:13 PM | $583.61 | Up $0.18 | $583.61 | $583.44 | 0 |
| 02:12 PM | $583.43 | Up $0.05 | $583.43 | $583.43 | 0 |
| 02:11 PM | $583.38 | Up $0.02 | $583.38 | $583.36 | 0 |
| 02:10 PM | $583.36 | Down $ -0.09 | $583.47 | $583.36 | 0 |
| 02:09 PM | $583.45 | Up $0.12 | $583.45 | $583.44 | 0 |
| 02:08 PM | $583.33 | Down $ -0.01 | $583.33 | $583.31 | 0 |
| 02:07 PM | $583.34 | Up $0.05 | $583.35 | $583.29 | 0 |
| 02:06 PM | $583.29 | Up $0.14 | $583.29 | $583.15 | 0 |
| 02:05 PM | $583.15 | Up $0.04 | $583.15 | $583.11 | 0 |
| 02:04 PM | $583.11 | Up $0.09 | $583.11 | $583.02 | 0 |
| 02:03 PM | $583.02 | Down $ -0.03 | $583.14 | $583.02 | 0 |
| 02:02 PM | $583.05 | Up $0.03 | $583.05 | $583.02 | 0 |
| 02:01 PM | $583.02 | Up $0.01 | $583.02 | $583.01 | 0 |
| 02:00 PM | $583.01 | Up $0.04 | $583.01 | $582.97 | 0 |
| 01:59 PM | $582.97 | Up $0.01 | $582.97 | $582.92 | 0 |
| 01:58 PM | $582.96 | Up $0.08 | $582.96 | $582.96 | 0 |
| 01:57 PM | $582.88 | Up $0.04 | $582.88 | $582.86 | 0 |
| 01:56 PM | $582.84 | Up $0.05 | $582.84 | $582.80 | 0 |
| 01:55 PM | $582.79 | Up $0.12 | $582.79 | $582.67 | 0 |
| 01:54 PM | $582.67 | Up $0.02 | $582.70 | $582.65 | 0 |
| 01:53 PM | $582.65 | Up $0.12 | $582.65 | $582.53 | 0 |
| 01:52 PM | $582.53 | Down $ -0.06 | $582.56 | $582.53 | 0 |
| 01:51 PM | $582.59 | Down $ -0.14 | $582.69 | $582.59 | 0 |
| 01:50 PM | $582.73 | Up $0.04 | $582.73 | $582.67 | 0 |
| 01:49 PM | $582.69 | Down $ -0.02 | $582.69 | $582.69 | 0 |
| 01:48 PM | $582.71 | Up $0.00 | $582.71 | $582.71 | 0 |
| 01:47 PM | $582.71 | Up $0.00 | $582.73 | $582.71 | 0 |
| 01:46 PM | $582.71 | Down $ -0.22 | $582.93 | $582.71 | 0 |
| 01:45 PM | $582.93 | Down $ -0.02 | $582.96 | $582.93 | 0 |
| 01:44 PM | $582.95 | Up $0.06 | $582.95 | $582.89 | 0 |
| 01:43 PM | $582.89 | Down $ -0.14 | $582.99 | $582.89 | 0 |
| 01:42 PM | $583.03 | Down $ -0.05 | $583.12 | $583.03 | 0 |
| 01:41 PM | $583.08 | Up $0.11 | $583.08 | $582.97 | 0 |
| 01:40 PM | $582.97 | Up $0.04 | $582.97 | $582.91 | 0 |
| 01:39 PM | $582.93 | Up $0.12 | $582.93 | $582.92 | 0 |
| 01:38 PM | $582.81 | Up $0.12 | $582.81 | $582.73 | 0 |
| 01:37 PM | $582.69 | Up $0.38 | $582.69 | $582.57 | 0 |
| 01:36 PM | $582.31 | Down $ -0.08 | $582.35 | $582.31 | 0 |
| 01:35 PM | $582.39 | Down $ -0.20 | $582.48 | $582.38 | 0 |
| 01:34 PM | $582.59 | Down $ -0.12 | $582.71 | $582.59 | 0 |
| 01:33 PM | $582.71 | Down $ -0.02 | $582.72 | $582.71 | 0 |
| 01:32 PM | $582.73 | Down $ -0.04 | $582.77 | $582.73 | 0 |
| 01:31 PM | $582.77 | Down $ -0.62 | $583.44 | $582.76 | 0 |
| 01:30 PM | $583.39 | Up $0.03 | $583.48 | $583.39 | 0 |
| 01:29 PM | $583.36 | Up $0.07 | $583.37 | $583.28 | 0 |
| 01:28 PM | $583.29 | Up $0.00 | $583.33 | $583.29 | 0 |
| 01:27 PM | $583.29 | Down $ -0.19 | $583.40 | $583.29 | 0 |
| 01:26 PM | $583.48 | Down $ -0.05 | $583.52 | $583.48 | 0 |
| 01:25 PM | $583.53 | Up $0.11 | $583.53 | $583.48 | 0 |
| 01:24 PM | $583.42 | Down $ -0.10 | $583.52 | $583.42 | 0 |
| 01:23 PM | $583.52 | Up $0.19 | $583.64 | $583.52 | 0 |
| 01:22 PM | $583.33 | Up $0.01 | $583.38 | $583.33 | 0 |
| 01:21 PM | $583.32 | Down $ -0.05 | $583.35 | $583.31 | 0 |
| 01:20 PM | $583.37 | Down $ -0.02 | $583.40 | $583.37 | 0 |
| 01:19 PM | $583.39 | Up $0.00 | $583.44 | $583.39 | 0 |
| 01:18 PM | $583.39 | Up $0.06 | $583.42 | $583.38 | 0 |
| 01:17 PM | $583.33 | Up $0.02 | $583.36 | $583.31 | 0 |
| 01:16 PM | $583.31 | Down $ -0.09 | $583.40 | $583.31 | 0 |
| 01:15 PM | $583.40 | Up $0.05 | $583.40 | $583.40 | 0 |
| 01:14 PM | $583.35 | Down $ -0.10 | $583.42 | $583.35 | 0 |
| 01:13 PM | $583.45 | Up $0.03 | $583.45 | $583.45 | 0 |
| 01:12 PM | $583.42 | Up $0.02 | $583.42 | $583.40 | 0 |
| 01:11 PM | $583.40 | Up $0.00 | $583.40 | $583.40 | 0 |
| 01:10 PM | $583.40 | Down $ -0.18 | $583.41 | $583.37 | 0 |
| 01:09 PM | $583.58 | Up $0.05 | $583.60 | $583.57 | 0 |
| 01:08 PM | $583.53 | Down $ -0.03 | $583.60 | $583.51 | 0 |
| 01:07 PM | $583.56 | Down $ -0.02 | $583.56 | $583.53 | 0 |
| 01:06 PM | $583.58 | Down $ -0.06 | $583.66 | $583.58 | 0 |
| 01:05 PM | $583.64 | Up $0.20 | $583.64 | $583.44 | 0 |
| 01:04 PM | $583.44 | Down $ -0.10 | $583.49 | $583.44 | 0 |
| 01:03 PM | $583.54 | Down $ -0.06 | $583.60 | $583.54 | 0 |
| 01:02 PM | $583.60 | Up $0.00 | $583.60 | $583.60 | 0 |
| 01:01 PM | $583.60 | Down $ -0.03 | $583.62 | $583.60 | 0 |
| 01:00 PM | $583.63 | Up $0.09 | $583.63 | $583.54 | 0 |
| 12:59 PM | $583.54 | Up $0.02 | $583.60 | $583.53 | 0 |
| 12:58 PM | $583.52 | Down $ -0.02 | $583.54 | $583.52 | 0 |
| 12:57 PM | $583.54 | Up $0.05 | $583.54 | $583.49 | 0 |
| 12:56 PM | $583.49 | Down $ -0.12 | $583.58 | $583.49 | 0 |
| 12:55 PM | $583.61 | Up $0.08 | $583.61 | $583.50 | 0 |
| 12:54 PM | $583.53 | Up $0.06 | $583.57 | $583.53 | 0 |
| 12:53 PM | $583.47 | Down $ -0.25 | $583.72 | $583.40 | 0 |
| 12:52 PM | $583.72 | Down $ -0.11 | $583.78 | $583.72 | 0 |
| 12:51 PM | $583.83 | Down $ -0.19 | $583.93 | $583.83 | 0 |
| 12:50 PM | $584.02 | Down $ -0.07 | $584.09 | $584.02 | 0 |
| 12:49 PM | $584.09 | Up $0.10 | $584.09 | $583.98 | 0 |
| 12:48 PM | $583.99 | Down $ -0.11 | $584.10 | $583.99 | 0 |
| 12:47 PM | $584.10 | Down $ -0.10 | $584.20 | $584.10 | 0 |
| 12:46 PM | $584.20 | Up $0.22 | $584.20 | $584.15 | 0 |
| 12:45 PM | $583.98 | Up $0.05 | $583.98 | $583.93 | 0 |
| 12:44 PM | $583.93 | Down $ -0.01 | $583.93 | $583.93 | 0 |
| 12:43 PM | $583.94 | Down $ -0.02 | $583.94 | $583.92 | 0 |
| 12:42 PM | $583.96 | Down $ -0.07 | $584.01 | $583.96 | 0 |
| 12:41 PM | $584.03 | Up $0.16 | $584.09 | $583.73 | 0 |
| 12:40 PM | $583.87 | Up $0.08 | $583.88 | $583.81 | 0 |
| 12:39 PM | $583.79 | Up $0.00 | $583.79 | $583.79 | 0 |
| 12:38 PM | $583.79 | Up $0.14 | $583.99 | $583.79 | 0 |
| 12:37 PM | $583.65 | Up $0.03 | $583.72 | $583.65 | 0 |
| 12:36 PM | $583.62 | Up $0.13 | $583.62 | $583.57 | 0 |
| 12:35 PM | $583.49 | Down $ -0.08 | $583.57 | $583.49 | 0 |
| 12:34 PM | $583.57 | Up $0.15 | $583.59 | $583.45 | 0 |
| 12:33 PM | $583.42 | Down $ -0.08 | $583.50 | $583.42 | 0 |
| 12:32 PM | $583.50 | Down $ -0.06 | $583.55 | $583.50 | 0 |
| 12:31 PM | $583.56 | Up $0.04 | $583.56 | $583.52 | 0 |
| 12:30 PM | $583.52 | Down $ -0.11 | $583.68 | $583.52 | 0 |
| 12:29 PM | $583.63 | Up $0.03 | $583.63 | $583.60 | 0 |
| 12:28 PM | $583.60 | Up $0.00 | $583.62 | $583.60 | 0 |
| 12:27 PM | $583.60 | Down $ -0.06 | $583.64 | $583.60 | 0 |
| 12:26 PM | $583.66 | Down $ -0.04 | $583.66 | $583.64 | 0 |
| 12:25 PM | $583.70 | Down $ -0.02 | $583.74 | $583.70 | 0 |
| 12:24 PM | $583.72 | Up $0.10 | $583.72 | $583.64 | 0 |
| 12:23 PM | $583.62 | Down $ -0.07 | $583.73 | $583.62 | 0 |
| 12:22 PM | $583.69 | Down $ -0.12 | $583.77 | $583.67 | 0 |
| 12:21 PM | $583.81 | Up $0.02 | $583.94 | $583.76 | 0 |
| 12:20 PM | $583.79 | Down $ -0.29 | $584.24 | $583.79 | 0 |
| 12:19 PM | $584.08 | Down $ -0.21 | $584.29 | $584.01 | 0 |
| 12:18 PM | $584.29 | Down $ -0.05 | $584.34 | $584.28 | 0 |
| 12:17 PM | $584.34 | Up $0.26 | $584.43 | $583.99 | 0 |
| 12:16 PM | $584.08 | Up $0.42 | $584.08 | $583.86 | 0 |
| 12:15 PM | $583.66 | Down $ -0.01 | $583.67 | $583.65 | 0 |
| 12:14 PM | $583.67 | Down $ -0.05 | $583.72 | $583.67 | 0 |
| 12:13 PM | $583.72 | Down $ -0.04 | $583.76 | $583.72 | 0 |
| 12:12 PM | $583.76 | Up $0.16 | $583.76 | $583.66 | 0 |
| 12:11 PM | $583.60 | Down $ -0.01 | $583.60 | $583.57 | 0 |
| 12:10 PM | $583.61 | Up $0.06 | $583.61 | $583.58 | 0 |
| 12:09 PM | $583.55 | Up $0.22 | $583.58 | $583.50 | 0 |
| 12:08 PM | $583.33 | Up $0.00 | $583.38 | $583.33 | 0 |
| 12:07 PM | $583.33 | Down $ -0.05 | $583.38 | $583.33 | 0 |
| 12:06 PM | $583.38 | Up $0.09 | $583.38 | $583.24 | 0 |
| 12:05 PM | $583.29 | Down $ -0.23 | $583.52 | $583.29 | 0 |
| 12:04 PM | $583.52 | Up $0.40 | $583.52 | $583.28 | 0 |
| 12:03 PM | $583.12 | Up $0.26 | $583.12 | $582.86 | 0 |
| 12:02 PM | $582.86 | Up $0.22 | $582.87 | $582.70 | 0 |
| 12:01 PM | $582.64 | Down $ -0.02 | $582.69 | $582.57 | 0 |
| 12:00 PM | $582.66 | Up $0.04 | $582.66 | $582.61 | 0 |
| 11:59 AM | $582.62 | Up $0.03 | $582.62 | $582.56 | 0 |
| 11:58 AM | $582.59 | Down $ -0.03 | $582.62 | $582.50 | 0 |
| 11:57 AM | $582.62 | Up $0.07 | $582.62 | $582.57 | 0 |
| 11:56 AM | $582.55 | Down $ -0.06 | $582.79 | $582.55 | 0 |
| 11:55 AM | $582.61 | Down $ -0.01 | $582.63 | $582.57 | 0 |
| 11:54 AM | $582.62 | Up $0.49 | $582.66 | $582.28 | 0 |
| 11:53 AM | $582.13 | Down $ -0.06 | $582.14 | $582.10 | 0 |
| 11:52 AM | $582.19 | Up $0.25 | $582.19 | $581.97 | 0 |
| 11:51 AM | $581.94 | Up $0.01 | $582.07 | $581.91 | 0 |
| 11:50 AM | $581.93 | Up $0.00 | $581.93 | $581.93 | 0 |
| 11:49 AM | $581.93 | Up $0.05 | $582.02 | $581.86 | 0 |
| 11:48 AM | $581.88 | Down $ -0.23 | $582.09 | $581.88 | 0 |
| 11:47 AM | $582.11 | Down $ -0.44 | $582.38 | $582.11 | 0 |
| 11:46 AM | $582.55 | Up $0.13 | $582.55 | $582.40 | 0 |
| 11:45 AM | $582.42 | Up $0.03 | $582.42 | $582.33 | 0 |
| 11:44 AM | $582.39 | Up $0.45 | $582.39 | $581.96 | 0 |
| 11:43 AM | $581.94 | Up $0.13 | $581.94 | $581.88 | 0 |
| 11:42 AM | $581.81 | Down $ -0.03 | $581.95 | $581.81 | 0 |
| 11:41 AM | $581.84 | Down $ -0.02 | $581.89 | $581.84 | 0 |
| 11:40 AM | $581.86 | Up $0.09 | $581.86 | $581.77 | 0 |
| 11:39 AM | $581.77 | Up $0.21 | $581.79 | $581.61 | 0 |
| 11:38 AM | $581.56 | Up $0.24 | $581.56 | $581.24 | 0 |
| 11:37 AM | $581.32 | Up $0.05 | $581.35 | $581.22 | 0 |
| 11:36 AM | $581.27 | Down $ -0.15 | $581.42 | $581.27 | 0 |
| 11:35 AM | $581.42 | Down $ -0.10 | $581.44 | $581.37 | 0 |
| 11:34 AM | $581.52 | Up $0.08 | $581.52 | $581.48 | 0 |
| 11:33 AM | $581.44 | Up $0.23 | $581.44 | $581.34 | 0 |
| 11:32 AM | $581.21 | Up $0.15 | $581.21 | $581.06 | 0 |
| 11:31 AM | $581.06 | Down $ -0.02 | $581.07 | $581.02 | 0 |
| 11:30 AM | $581.08 | Down $ -0.06 | $581.09 | $581.08 | 0 |
| 11:29 AM | $581.14 | Up $0.06 | $581.14 | $581.05 | 0 |
| 11:28 AM | $581.08 | Down $ -0.13 | $581.25 | $581.08 | 0 |
| 11:27 AM | $581.21 | Up $0.04 | $581.24 | $581.21 | 0 |
| 11:26 AM | $581.17 | Down $ -0.44 | $581.17 | $581.13 | 0 |
| 11:25 AM | $581.61 | Up $0.12 | $581.61 | $581.53 | 0 |
| 11:24 AM | $581.49 | Down $ -0.45 | $581.94 | $581.47 | 0 |
| 11:23 AM | $581.94 | Down $ -0.11 | $582.07 | $581.94 | 0 |
| 11:22 AM | $582.05 | Down $ -0.01 | $582.05 | $582.05 | 0 |
| 11:21 AM | $582.06 | Down $ -0.02 | $582.11 | $582.04 | 0 |
| 11:20 AM | $582.08 | Up $0.15 | $582.08 | $581.99 | 0 |
| 11:19 AM | $581.93 | Down $ -0.05 | $582.07 | $581.90 | 0 |
| 11:18 AM | $581.98 | Up $0.21 | $581.98 | $581.77 | 0 |
| 11:17 AM | $581.77 | Down $ -0.18 | $581.95 | $581.76 | 0 |
| 11:16 AM | $581.95 | Up $0.20 | $581.95 | $581.84 | 0 |
| 11:15 AM | $581.75 | Up $0.62 | $581.75 | $581.50 | 0 |
| 11:14 AM | $581.13 | Down $ -0.24 | $581.30 | $581.13 | 0 |
| 11:13 AM | $581.37 | Down $ -0.14 | $581.42 | $581.37 | 0 |
| 11:12 AM | $581.51 | Down $ -0.05 | $581.57 | $581.51 | 0 |
| 11:11 AM | $581.56 | Down $ -0.29 | $581.95 | $581.56 | 0 |
| 11:10 AM | $581.85 | Down $ -0.16 | $582.03 | $581.85 | 0 |
| 11:09 AM | $582.01 | Up $0.09 | $582.09 | $582.01 | 0 |
| 11:08 AM | $581.92 | Down $ -0.12 | $581.99 | $581.90 | 0 |
| 11:07 AM | $582.04 | Down $ -0.06 | $582.11 | $582.04 | 0 |
| 11:06 AM | $582.10 | Down $ -0.19 | $582.29 | $582.10 | 0 |
| 11:05 AM | $582.29 | Down $ -0.21 | $582.37 | $582.29 | 0 |
| 11:04 AM | $582.50 | Up $0.07 | $582.50 | $582.31 | 0 |
| 11:03 AM | $582.43 | Down $ -0.12 | $582.51 | $582.43 | 0 |
| 11:02 AM | $582.55 | Up $0.04 | $582.59 | $582.37 | 0 |
| 11:01 AM | $582.51 | Up $0.01 | $582.51 | $582.49 | 0 |
| 11:00 AM | $582.50 | Down $ -0.03 | $582.51 | $582.47 | 0 |
| 10:59 AM | $582.53 | Down $ -0.25 | $582.76 | $582.53 | 0 |
| 10:58 AM | $582.78 | Down $ -0.07 | $582.82 | $582.78 | 0 |
| 10:57 AM | $582.85 | Down $ -0.01 | $582.87 | $582.85 | 0 |
| 10:56 AM | $582.86 | Up $0.28 | $582.88 | $582.61 | 0 |
| 10:55 AM | $582.58 | Up $0.19 | $582.66 | $582.55 | 0 |
| 10:54 AM | $582.39 | Down $ -0.07 | $582.53 | $582.39 | 0 |
| 10:53 AM | $582.46 | Down $ -0.01 | $582.48 | $582.44 | 0 |
| 10:52 AM | $582.47 | Up $0.06 | $582.47 | $582.40 | 0 |
| 10:51 AM | $582.41 | Down $ -0.24 | $582.65 | $582.41 | 0 |
| 10:50 AM | $582.65 | Up $0.10 | $582.65 | $582.55 | 0 |
| 10:49 AM | $582.55 | Down $ -0.12 | $582.67 | $582.55 | 0 |
| 10:48 AM | $582.67 | Up $0.07 | $582.68 | $582.61 | 0 |
| 10:47 AM | $582.60 | Down $ -0.13 | $582.65 | $582.48 | 0 |
| 10:46 AM | $582.73 | Up $0.18 | $582.73 | $582.73 | 0 |
| 10:45 AM | $582.55 | Up $0.02 | $582.55 | $582.51 | 0 |
| 10:44 AM | $582.53 | Up $0.04 | $582.56 | $582.52 | 0 |
| 10:43 AM | $582.49 | Up $0.23 | $582.49 | $582.25 | 0 |
| 10:42 AM | $582.26 | Up $0.02 | $582.27 | $582.24 | 0 |
| 10:41 AM | $582.24 | Up $0.21 | $582.24 | $582.07 | 0 |
| 10:40 AM | $582.03 | Down $ -0.19 | $582.30 | $582.03 | 0 |
| 10:39 AM | $582.22 | Down $ -0.05 | $582.25 | $582.22 | 0 |
| 10:38 AM | $582.27 | Up $0.05 | $582.28 | $582.24 | 0 |
| 10:37 AM | $582.22 | Up $0.03 | $582.22 | $582.19 | 0 |
| 10:36 AM | $582.19 | Up $0.02 | $582.19 | $582.17 | 0 |
| 10:35 AM | $582.17 | Down $ -0.04 | $582.22 | $582.17 | 0 |
| 10:34 AM | $582.21 | Down $ -0.04 | $582.28 | $582.21 | 0 |
| 10:33 AM | $582.25 | Down $ -0.13 | $582.38 | $582.25 | 0 |
| 10:32 AM | $582.38 | Up $0.09 | $582.38 | $582.32 | 0 |
| 10:31 AM | $582.29 | Up $0.08 | $582.29 | $582.22 | 0 |
| 10:30 AM | $582.21 | Up $0.05 | $582.27 | $582.19 | 0 |
| 10:29 AM | $582.16 | Down $ -0.08 | $582.32 | $582.16 | 0 |
| 10:28 AM | $582.24 | Down $ -0.37 | $582.48 | $582.22 | 0 |
| 10:27 AM | $582.61 | Down $ -0.33 | $582.62 | $582.60 | 0 |
| 10:26 AM | $582.94 | Down $ -0.01 | $583.11 | $582.94 | 0 |
| 10:25 AM | $582.95 | Down $ -0.07 | $583.05 | $582.95 | 0 |
| 10:24 AM | $583.02 | Up $0.28 | $583.02 | $582.73 | 0 |
| 10:23 AM | $582.74 | Up $0.25 | $582.74 | $582.49 | 0 |
| 10:22 AM | $582.49 | Down $ -0.42 | $582.56 | $582.48 | 0 |
| 10:21 AM | $582.91 | Down $ -0.54 | $583.40 | $582.91 | 0 |
| 10:20 AM | $583.45 | Down $ -0.08 | $583.62 | $583.45 | 0 |
| 10:19 AM | $583.53 | Down $ -0.07 | $583.55 | $583.47 | 0 |
| 10:18 AM | $583.60 | Up $0.40 | $583.60 | $583.21 | 0 |
| 10:17 AM | $583.20 | Down $ -0.04 | $583.25 | $583.20 | 0 |
| 10:16 AM | $583.24 | Down $ -0.04 | $583.24 | $583.18 | 0 |
| 10:15 AM | $583.28 | Up $0.28 | $583.28 | $583.16 | 0 |
| 10:14 AM | $583.00 | Up $0.04 | $583.00 | $582.93 | 0 |
| 10:13 AM | $582.96 | Up $0.06 | $583.01 | $582.96 | 0 |
| 10:12 AM | $582.90 | Down $ -0.45 | $583.26 | $582.90 | 0 |
| 10:11 AM | $583.35 | Down $ -0.07 | $583.46 | $583.35 | 0 |
| 10:10 AM | $583.42 | Up $0.08 | $583.43 | $583.34 | 0 |
| 10:09 AM | $583.34 | Up $0.24 | $583.35 | $583.30 | 0 |
| 10:08 AM | $583.10 | Up $0.00 | $583.10 | $583.04 | 0 |
| 10:07 AM | $583.10 | Up $0.06 | $583.10 | $583.07 | 0 |
| 10:06 AM | $583.04 | Down $ -0.37 | $583.34 | $583.04 | 0 |
| 10:05 AM | $583.41 | Up $0.07 | $583.41 | $583.27 | 0 |
| 10:04 AM | $583.34 | Up $0.19 | $583.38 | $583.29 | 0 |
| 10:03 AM | $583.15 | Up $0.06 | $583.28 | $583.07 | 0 |
| 10:02 AM | $583.09 | Down $ -0.16 | $583.09 | $582.94 | 0 |
| 10:01 AM | $583.25 | Down $ -0.11 | $583.36 | $583.23 | 0 |
| 10:00 AM | $583.36 | Up $0.29 | $583.36 | $583.13 | 0 |
| 09:59 AM | $583.07 | Down $ -0.22 | $583.32 | $583.07 | 0 |
| 09:58 AM | $583.29 | Up $0.10 | $583.29 | $583.18 | 0 |
| 09:57 AM | $583.19 | Up $0.11 | $583.19 | $583.08 | 0 |
| 09:56 AM | $583.08 | Down $ -0.38 | $583.48 | $583.08 | 0 |
| 09:55 AM | $583.46 | Up $0.54 | $583.46 | $583.19 | 0 |
| 09:54 AM | $582.92 | Up $0.20 | $582.92 | $582.72 | 0 |
| 09:53 AM | $582.72 | Down $ -0.27 | $582.90 | $582.72 | 0 |
| 09:52 AM | $582.99 | Down $ -0.35 | $583.39 | $582.99 | 0 |
| 09:51 AM | $583.34 | Up $0.40 | $583.34 | $582.82 | 0 |
| 09:50 AM | $582.94 | Down $ -0.10 | $583.04 | $582.94 | 0 |
| 09:49 AM | $583.04 | Down $ -0.01 | $583.30 | $583.04 | 0 |
| 09:48 AM | $583.05 | Up $0.19 | $583.05 | $582.84 | 0 |
| 09:47 AM | $582.86 | Down $ -0.12 | $582.86 | $582.81 | 0 |
| 09:46 AM | $582.98 | Up $0.42 | $582.98 | $582.60 | 0 |
| 09:45 AM | $582.56 | Down $ -0.21 | $583.10 | $582.56 | 0 |
| 09:44 AM | $582.77 | Down $ -0.04 | $582.84 | $582.77 | 0 |
| 09:43 AM | $582.81 | Down $ -0.02 | $582.81 | $582.72 | 0 |
| 09:42 AM | $582.83 | Up $0.25 | $582.83 | $582.62 | 0 |
| 09:41 AM | $582.58 | Up $0.11 | $582.61 | $582.53 | 0 |
| 09:40 AM | $582.47 | Up $0.47 | $582.47 | $581.90 | 0 |
| 09:39 AM | $582.00 | Down $ -0.54 | $582.36 | $582.00 | 0 |
| 09:38 AM | $582.54 | Down $ -0.03 | $582.54 | $582.45 | 0 |
| 09:37 AM | $582.57 | Down $ -0.11 | $582.66 | $582.50 | 0 |
| 09:36 AM | $582.68 | Down $ -0.56 | $583.17 | $582.68 | 0 |
| 09:35 AM | $583.24 | Up $0.15 | $583.24 | $582.73 | 0 |
| 09:34 AM | $583.09 | Down $ -0.93 | $583.74 | $583.09 | 0 |
| 09:33 AM | $584.02 | Down $ -0.25 | $584.87 | $584.02 | 0 |
| 09:32 AM | $584.27 | Down $ -0.37 | $584.39 | $584.26 | 0 |
| 09:31 AM | $584.64 | Up $0.02 | $585.24 | $584.64 | 0 |
| 09:30 AM | $584.62 | Up $4.20 | $584.62 | $584.05 | 0 |
| Previous close | $580.42 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02-05-2024 | $580.42 | $582.31 | $582.73 | $580.24 | 0 |
| 01-05-2024 | $583.95 | $579.88 | $587.14 | $578.94 | 0 |
| 30-04-2024 | $579.52 | $582.00 | $582.32 | $578.07 | 0 |
| 29-04-2024 | $590.06 | $590.66 | $591.30 | $588.35 | 0 |
| 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 |
Graphs are not available, please refer to the detailed table