Quotes and Market Data
Find a quote
iSHARES SP TSX 60 INDEX ETF
37.24 Up 0.22 (0.59 %)
Delayed : 2025/04/23 17:40:00
- Previous close $37.02
- Opening $37.42
- Price Ask $37.24
- Price Bid $37.24
- Size Bid 10
- Size Ask 160
- Today High $37.58
- Today Low $37.17
- 52 Weeks High $39.55
- 52 Weeks Low $32.39
- Volume 5,995,669
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.28
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : XTSE
- Ex Dividend Date : 2025/02/25
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $37.24 | Up $0.00 | $37.24 | $37.24 | 100 |
| 03:59 PM | $37.24 | Down $ -0.02 | $37.28 | $37.24 | 97,900 |
| 03:58 PM | $37.26 | Up $0.01 | $37.26 | $37.24 | 19,400 |
| 03:57 PM | $37.25 | Up $0.00 | $37.25 | $37.24 | 6,600 |
| 03:56 PM | $37.24 | Up $0.01 | $37.24 | $37.23 | 20,000 |
| 03:55 PM | $37.24 | Down $ -0.02 | $37.25 | $37.23 | 50,300 |
| 03:54 PM | $37.25 | Up $0.03 | $37.25 | $37.23 | 17,300 |
| 03:53 PM | $37.22 | Up $0.02 | $37.22 | $37.21 | 11,400 |
| 03:52 PM | $37.20 | Up $0.01 | $37.20 | $37.19 | 5,600 |
| 03:51 PM | $37.20 | Down $ -0.02 | $37.21 | $37.20 | 4,100 |
| 03:50 PM | $37.21 | Down $ -0.02 | $37.26 | $37.21 | 286,600 |
| 03:49 PM | $37.24 | Up $0.02 | $37.24 | $37.22 | 2,500 |
| 03:48 PM | $37.22 | Up $0.01 | $37.22 | $37.21 | 1,300 |
| 03:47 PM | $37.21 | Up $0.02 | $37.23 | $37.21 | 69,600 |
| 03:46 PM | $37.19 | Down $ -0.02 | $37.22 | $37.19 | 11,900 |
| 03:45 PM | $37.21 | Up $0.01 | $37.21 | $37.21 | 1,100 |
| 03:44 PM | $37.20 | Up $0.01 | $37.20 | $37.19 | 1,000 |
| 03:43 PM | $37.19 | Up $0.00 | $37.19 | $37.19 | 200 |
| 03:42 PM | $37.19 | Down $ -0.01 | $37.21 | $37.19 | 89,200 |
| 03:41 PM | $37.20 | Up $0.00 | $37.21 | $37.20 | 19,300 |
| 03:40 PM | $37.20 | Up $0.02 | $37.20 | $37.19 | 1,000 |
| 03:39 PM | $37.18 | Down $ -0.01 | $37.18 | $37.17 | 14,700 |
| 03:38 PM | $37.19 | Up $0.00 | $37.20 | $37.19 | 9,700 |
| 03:37 PM | $37.19 | Down $ -0.01 | $37.21 | $37.19 | 9,100 |
| 03:36 PM | $37.20 | Up $0.01 | $37.20 | $37.19 | 1,300 |
| 03:35 PM | $37.19 | Down $ -0.04 | $37.22 | $37.19 | 32,600 |
| 03:34 PM | $37.23 | Down $ -0.02 | $37.24 | $37.23 | 16,500 |
| 03:33 PM | $37.25 | Up $0.02 | $37.25 | $37.23 | 2,700 |
| 03:32 PM | $37.23 | Down $ -0.02 | $37.25 | $37.23 | 11,200 |
| 03:31 PM | $37.25 | Up $0.02 | $37.25 | $37.24 | 10,600 |
| 03:30 PM | $37.23 | Up $0.01 | $37.23 | $37.22 | 23,000 |
| 03:29 PM | $37.22 | Up $0.00 | $37.22 | $37.22 | 900 |
| 03:28 PM | $37.22 | Down $ -0.01 | $37.23 | $37.22 | 12,400 |
| 03:27 PM | $37.23 | Up $0.00 | $37.23 | $37.22 | 6,600 |
| 03:26 PM | $37.23 | Up $0.01 | $37.23 | $37.22 | 1,000 |
| 03:25 PM | $37.22 | Up $0.00 | $37.22 | $37.22 | 900 |
| 03:24 PM | $37.22 | Up $0.00 | $37.22 | $37.22 | 4,300 |
| 03:23 PM | $37.22 | Down $0.00 | $37.23 | $37.22 | 5,700 |
| 03:22 PM | $37.22 | Down $ -0.02 | $37.24 | $37.22 | 17,200 |
| 03:21 PM | $37.25 | Up $0.00 | $37.25 | $37.23 | 25,900 |
| 03:20 PM | $37.24 | Down $ -0.02 | $37.25 | $37.24 | 20,800 |
| 03:19 PM | $37.26 | Down $0.00 | $37.26 | $37.26 | 900 |
| 03:18 PM | $37.26 | Up $0.00 | $37.26 | $37.26 | 400 |
| 03:17 PM | $37.26 | Up $0.00 | $37.27 | $37.26 | 1,300 |
| 03:16 PM | $37.26 | Down $ -0.02 | $37.26 | $37.26 | 200 |
| 03:15 PM | $37.27 | Down $ -0.02 | $37.28 | $37.27 | 1,700 |
| 03:13 PM | $37.29 | Down $ -0.01 | $37.29 | $37.29 | 6,600 |
| 03:13 PM | $37.29 | Up $0.00 | $37.29 | $37.29 | 0 |
| 03:12 PM | $37.30 | Down $ -0.01 | $37.30 | $37.30 | 600 |
| 03:11 PM | $37.31 | Up $0.01 | $37.31 | $37.29 | 700 |
| 03:10 PM | $37.30 | Up $0.00 | $37.30 | $37.29 | 3,500 |
| 03:09 PM | $37.30 | Down $ -0.02 | $37.30 | $37.30 | 900 |
| 03:07 PM | $37.31 | Up $0.00 | $37.31 | $37.30 | 400 |
| 03:07 PM | $37.31 | Up $0.00 | $37.31 | $37.30 | 0 |
| 03:06 PM | $37.31 | Up $0.00 | $37.32 | $37.31 | 8,000 |
| 03:05 PM | $37.31 | Up $0.02 | $37.31 | $37.31 | 3,100 |
| 03:04 PM | $37.29 | Up $0.00 | $37.29 | $37.29 | 200 |
| 03:03 PM | $37.29 | Up $0.00 | $37.29 | $37.29 | 200 |
| 03:02 PM | $37.29 | Down $ -0.01 | $37.30 | $37.29 | 900 |
| 03:01 PM | $37.30 | Up $0.00 | $37.31 | $37.30 | 1,700 |
| 03:00 PM | $37.30 | Up $0.00 | $37.30 | $37.29 | 900 |
| 02:59 PM | $37.30 | Down $ -0.02 | $37.31 | $37.30 | 400 |
| 02:58 PM | $37.32 | Up $0.02 | $37.32 | $37.31 | 600 |
| 02:57 PM | $37.30 | Down $ -0.03 | $37.32 | $37.30 | 1,000 |
| 02:56 PM | $37.33 | Up $0.04 | $37.33 | $37.30 | 400 |
| 02:55 PM | $37.29 | Up $0.00 | $37.29 | $37.29 | 2,600 |
| 02:54 PM | $37.29 | Up $0.00 | $37.29 | $37.29 | 600 |
| 02:53 PM | $37.29 | Up $0.00 | $37.30 | $37.29 | 500 |
| 02:52 PM | $37.29 | Up $0.00 | $37.29 | $37.29 | 1,800 |
| 02:51 PM | $37.29 | Up $0.01 | $37.29 | $37.29 | 900 |
| 02:50 PM | $37.28 | Down $ -0.02 | $37.30 | $37.28 | 1,600 |
| 02:49 PM | $37.30 | Up $0.00 | $37.30 | $37.29 | 200 |
| 02:48 PM | $37.30 | Up $0.00 | $37.30 | $37.30 | 1,700 |
| 02:47 PM | $37.30 | Up $0.02 | $37.30 | $37.28 | 200 |
| 02:46 PM | $37.28 | Up $0.00 | $37.29 | $37.28 | 500 |
| 02:45 PM | $37.28 | Up $0.00 | $37.28 | $37.28 | 600 |
| 02:44 PM | $37.28 | Down $ -0.02 | $37.29 | $37.28 | 1,400 |
| 02:43 PM | $37.30 | Down $ -0.01 | $37.30 | $37.30 | 300 |
| 02:42 PM | $37.31 | Down $ -0.01 | $37.31 | $37.29 | 2,800 |
| 02:41 PM | $37.32 | Down $ -0.01 | $37.32 | $37.31 | 200 |
| 02:40 PM | $37.33 | Down $ -0.01 | $37.33 | $37.33 | 1,600 |
| 02:39 PM | $37.34 | Up $0.01 | $37.35 | $37.34 | 15,000 |
| 02:38 PM | $37.34 | Up $0.02 | $37.34 | $37.33 | 300 |
| 02:37 PM | $37.32 | Up $0.00 | $37.33 | $37.32 | 600 |
| 02:36 PM | $37.32 | Up $0.00 | $37.32 | $37.32 | 700 |
| 02:35 PM | $37.32 | Up $0.01 | $37.32 | $37.31 | 2,200 |
| 02:34 PM | $37.31 | Down $ -0.02 | $37.32 | $37.31 | 300 |
| 02:33 PM | $37.33 | Down $ -0.01 | $37.33 | $37.32 | 900 |
| 02:32 PM | $37.34 | Up $0.01 | $37.35 | $37.34 | 800 |
| 02:31 PM | $37.33 | Up $0.01 | $37.33 | $37.32 | 4,500 |
| 02:30 PM | $37.32 | Up $0.02 | $37.32 | $37.31 | 300 |
| 02:29 PM | $37.30 | Down $ -0.03 | $37.31 | $37.29 | 3,000 |
| 02:28 PM | $37.33 | Up $0.00 | $37.33 | $37.33 | 100 |
| 02:27 PM | $37.33 | Up $0.00 | $37.33 | $37.32 | 1,100 |
| 02:26 PM | $37.33 | Up $0.00 | $37.33 | $37.32 | 8,600 |
| 02:25 PM | $37.33 | Up $0.00 | $37.33 | $37.33 | 200 |
| 02:24 PM | $37.33 | Up $0.00 | $37.33 | $37.33 | 900 |
| 02:23 PM | $37.33 | Down $ -0.04 | $37.36 | $37.33 | 5,400 |
| 02:22 PM | $37.37 | Down $ -0.02 | $37.38 | $37.37 | 500 |
| 02:21 PM | $37.39 | Up $0.01 | $37.39 | $37.38 | 1,000 |
| 02:20 PM | $37.38 | Up $0.01 | $37.38 | $37.37 | 2,900 |
| 02:19 PM | $37.37 | Up $0.01 | $37.37 | $37.37 | 1,100 |
| 02:18 PM | $37.36 | Down $ -0.02 | $37.37 | $37.36 | 300 |
| 02:17 PM | $37.38 | Up $0.00 | $37.38 | $37.38 | 100 |
| 02:16 PM | $37.38 | Up $0.00 | $37.39 | $37.38 | 1,000 |
| 02:15 PM | $37.38 | Up $0.02 | $37.38 | $37.36 | 2,500 |
| 02:14 PM | $37.36 | Down $ -0.02 | $37.39 | $37.33 | 51,200 |
| 02:13 PM | $37.38 | Down $0.00 | $37.39 | $37.38 | 500 |
| 02:12 PM | $37.39 | Up $0.00 | $37.39 | $37.37 | 800 |
| 02:11 PM | $37.38 | Up $0.02 | $37.38 | $37.38 | 600 |
| 02:10 PM | $37.36 | Up $0.00 | $37.36 | $37.36 | 100 |
| 02:09 PM | $37.36 | Up $0.00 | $37.37 | $37.36 | 800 |
| 02:08 PM | $37.36 | Up $0.01 | $37.36 | $37.36 | 2,700 |
| 02:07 PM | $37.35 | Down $ -0.01 | $37.37 | $37.35 | 1,900 |
| 02:06 PM | $37.36 | Down $ -0.01 | $37.37 | $37.36 | 1,400 |
| 02:05 PM | $37.37 | Up $0.01 | $37.37 | $37.35 | 3,200 |
| 02:04 PM | $37.36 | Up $0.01 | $37.36 | $37.34 | 12,300 |
| 02:03 PM | $37.35 | Down $ -0.01 | $37.36 | $37.35 | 1,600 |
| 02:02 PM | $37.36 | Down $ -0.01 | $37.37 | $37.36 | 600 |
| 02:01 PM | $37.37 | Up $0.00 | $37.37 | $37.37 | 200 |
| 02:00 PM | $37.37 | Up $0.00 | $37.37 | $37.37 | 16,800 |
| 01:59 PM | $37.37 | Down $ -0.02 | $37.38 | $37.37 | 1,200 |
| 01:58 PM | $37.39 | Up $0.00 | $37.39 | $37.39 | 10,400 |
| 01:57 PM | $37.39 | Up $0.02 | $37.39 | $37.38 | 3,500 |
| 01:56 PM | $37.37 | Up $0.00 | $37.37 | $37.36 | 3,100 |
| 01:55 PM | $37.37 | Up $0.01 | $37.37 | $37.35 | 2,900 |
| 01:54 PM | $37.36 | Up $0.04 | $37.36 | $37.35 | 3,500 |
| 01:52 PM | $37.32 | Up $0.01 | $37.32 | $37.31 | 400 |
| 01:52 PM | $37.32 | Up $0.00 | $37.32 | $37.31 | 0 |
| 01:51 PM | $37.31 | Up $0.00 | $37.31 | $37.30 | 900 |
| 01:50 PM | $37.31 | Up $0.00 | $37.32 | $37.30 | 9,400 |
| 01:49 PM | $37.31 | Up $0.01 | $37.31 | $37.31 | 1,800 |
| 01:48 PM | $37.30 | Down $ -0.01 | $37.30 | $37.30 | 200 |
| 01:47 PM | $37.31 | Up $0.01 | $37.31 | $37.30 | 300 |
| 01:46 PM | $37.30 | Down $ -0.02 | $37.30 | $37.30 | 1,000 |
| 01:44 PM | $37.32 | Up $0.02 | $37.32 | $37.31 | 400 |
| 01:44 PM | $37.32 | Up $0.00 | $37.32 | $37.31 | 0 |
| 01:43 PM | $37.30 | Up $0.02 | $37.30 | $37.29 | 300 |
| 01:42 PM | $37.28 | Up $0.01 | $37.28 | $37.27 | 700 |
| 01:41 PM | $37.27 | Up $0.01 | $37.27 | $37.26 | 3,200 |
| 01:40 PM | $37.26 | Up $0.00 | $37.27 | $37.26 | 2,300 |
| 01:39 PM | $37.26 | Up $0.00 | $37.26 | $37.25 | 13,700 |
| 01:38 PM | $37.26 | Up $0.02 | $37.26 | $37.26 | 400 |
| 01:37 PM | $37.24 | Down $ -0.04 | $37.26 | $37.24 | 200 |
| 01:36 PM | $37.28 | Down $ -0.01 | $37.28 | $37.28 | 500 |
| 01:35 PM | $37.29 | Up $0.00 | $37.30 | $37.29 | 2,300 |
| 01:34 PM | $37.29 | Down $ -0.02 | $37.30 | $37.29 | 8,200 |
| 01:33 PM | $37.31 | Down $ -0.02 | $37.32 | $37.31 | 200 |
| 01:32 PM | $37.33 | Down $ -0.02 | $37.33 | $37.33 | 200 |
| 01:31 PM | $37.35 | Up $0.00 | $37.35 | $37.35 | 100 |
| 01:30 PM | $37.35 | Up $0.02 | $37.35 | $37.35 | 3,800 |
| 01:29 PM | $37.33 | Down $ -0.04 | $37.35 | $37.33 | 1,200 |
| 01:28 PM | $37.37 | Down $ -0.01 | $37.37 | $37.37 | 100 |
| 01:27 PM | $37.38 | Up $0.00 | $37.38 | $37.37 | 4,800 |
| 01:26 PM | $37.38 | Down $ -0.01 | $37.39 | $37.38 | 5,900 |
| 01:25 PM | $37.39 | Up $0.01 | $37.39 | $37.37 | 1,100 |
| 01:24 PM | $37.38 | Up $0.00 | $37.38 | $37.36 | 700 |
| 01:23 PM | $37.38 | Up $0.00 | $37.38 | $37.38 | 600 |
| 01:22 PM | $37.38 | Down $ -0.01 | $37.39 | $37.38 | 300 |
| 01:21 PM | $37.39 | Up $0.01 | $37.39 | $37.38 | 1,300 |
| 01:20 PM | $37.38 | Up $0.00 | $37.38 | $37.38 | 400 |
| 01:19 PM | $37.38 | Up $0.00 | $37.38 | $37.38 | 300 |
| 01:18 PM | $37.38 | Up $0.00 | $37.38 | $37.38 | 200 |
| 01:17 PM | $37.38 | Up $0.01 | $37.38 | $37.38 | 6,100 |
| 01:16 PM | $37.37 | Up $0.01 | $37.37 | $37.35 | 1,000 |
| 01:15 PM | $37.36 | Up $0.00 | $37.36 | $37.36 | 500 |
| 01:14 PM | $37.36 | Up $0.01 | $37.36 | $37.36 | 1,200 |
| 01:13 PM | $37.35 | Down $ -0.01 | $37.37 | $37.35 | 18,700 |
| 01:12 PM | $37.36 | Up $0.01 | $37.36 | $37.36 | 1,000 |
| 01:11 PM | $37.35 | Down $ -0.03 | $37.37 | $37.35 | 900 |
| 01:10 PM | $37.38 | Up $0.00 | $37.38 | $37.38 | 1,600 |
| 01:09 PM | $37.38 | Down $ -0.02 | $37.40 | $37.38 | 1,800 |
| 01:08 PM | $37.40 | Up $0.03 | $37.40 | $37.40 | 800 |
| 01:07 PM | $37.37 | Up $0.01 | $37.37 | $37.37 | 3,200 |
| 01:06 PM | $37.36 | Up $0.00 | $37.36 | $37.36 | 3,200 |
| 01:05 PM | $37.36 | Up $0.01 | $37.36 | $37.36 | 3,300 |
| 01:04 PM | $37.35 | Up $0.00 | $37.35 | $37.35 | 2,700 |
| 01:03 PM | $37.35 | Up $0.01 | $37.35 | $37.35 | 9,300 |
| 01:02 PM | $37.34 | Up $0.01 | $37.35 | $37.33 | 5,800 |
| 01:01 PM | $37.33 | Up $0.01 | $37.33 | $37.32 | 18,400 |
| 01:00 PM | $37.32 | Down $ -0.04 | $37.36 | $37.28 | 197,900 |
| 12:59 PM | $37.36 | Up $0.01 | $37.36 | $37.35 | 8,000 |
| 12:58 PM | $37.35 | Down $ -0.01 | $37.37 | $37.35 | 7,100 |
| 12:57 PM | $37.36 | Up $0.02 | $37.36 | $37.33 | 4,800 |
| 12:56 PM | $37.34 | Up $0.03 | $37.34 | $37.32 | 8,900 |
| 12:55 PM | $37.31 | Up $0.00 | $37.31 | $37.30 | 8,400 |
| 12:54 PM | $37.31 | Up $0.01 | $37.31 | $37.30 | 1,100 |
| 12:53 PM | $37.30 | Down $ -0.02 | $37.30 | $37.30 | 100 |
| 12:52 PM | $37.32 | Up $0.01 | $37.32 | $37.32 | 4,500 |
| 12:51 PM | $37.31 | Up $0.00 | $37.31 | $37.31 | 900 |
| 12:50 PM | $37.31 | Up $0.02 | $37.31 | $37.29 | 1,000 |
| 12:49 PM | $37.29 | Down $ -0.03 | $37.31 | $37.29 | 9,600 |
| 12:48 PM | $37.32 | Down $ -0.02 | $37.33 | $37.32 | 5,400 |
| 12:47 PM | $37.34 | Up $0.00 | $37.34 | $37.34 | 100 |
| 12:46 PM | $37.34 | Down $ -0.01 | $37.35 | $37.34 | 700 |
| 12:45 PM | $37.35 | Up $0.01 | $37.35 | $37.34 | 800 |
| 12:44 PM | $37.34 | Up $0.00 | $37.35 | $37.34 | 300 |
| 12:43 PM | $37.34 | Up $0.01 | $37.34 | $37.33 | 600 |
| 12:42 PM | $37.33 | Down $ -0.01 | $37.33 | $37.33 | 300 |
| 12:41 PM | $37.34 | Up $0.00 | $37.35 | $37.33 | 5,600 |
| 12:40 PM | $37.34 | Up $0.00 | $37.35 | $37.34 | 1,000 |
| 12:39 PM | $37.34 | Down $ -0.01 | $37.35 | $37.34 | 700 |
| 12:38 PM | $37.35 | Up $0.00 | $37.35 | $37.34 | 1,000 |
| 12:37 PM | $37.35 | Up $0.01 | $37.35 | $37.34 | 10,400 |
| 12:36 PM | $37.34 | Up $0.02 | $37.34 | $37.34 | 900 |
| 12:35 PM | $37.32 | Up $0.01 | $37.32 | $37.32 | 1,200 |
| 12:34 PM | $37.31 | Up $0.00 | $37.31 | $37.30 | 1,200 |
| 12:33 PM | $37.31 | Up $0.01 | $37.31 | $37.30 | 6,400 |
| 12:32 PM | $37.30 | Down $ -0.01 | $37.30 | $37.29 | 9,900 |
| 12:31 PM | $37.31 | Up $0.00 | $37.31 | $37.30 | 800 |
| 12:30 PM | $37.31 | Up $0.01 | $37.31 | $37.30 | 6,800 |
| 12:29 PM | $37.30 | Up $0.03 | $37.30 | $37.29 | 10,500 |
| 12:28 PM | $37.27 | Up $0.04 | $37.27 | $37.23 | 3,000 |
| 12:27 PM | $37.23 | Up $0.02 | $37.23 | $37.21 | 2,400 |
| 12:26 PM | $37.21 | Down $ -0.01 | $37.22 | $37.21 | 6,700 |
| 12:25 PM | $37.22 | Up $0.00 | $37.22 | $37.21 | 4,600 |
| 12:24 PM | $37.22 | Up $0.00 | $37.22 | $37.22 | 300 |
| 12:23 PM | $37.22 | Up $0.01 | $37.22 | $37.20 | 1,200 |
| 12:22 PM | $37.21 | Up $0.01 | $37.21 | $37.21 | 400 |
| 12:21 PM | $37.20 | Down $ -0.02 | $37.21 | $37.20 | 4,600 |
| 12:20 PM | $37.22 | Up $0.00 | $37.22 | $37.22 | 13,700 |
| 12:19 PM | $37.22 | Down $ -0.01 | $37.23 | $37.22 | 6,000 |
| 12:18 PM | $37.23 | Down $ -0.03 | $37.26 | $37.23 | 2,900 |
| 12:17 PM | $37.26 | Down $ -0.01 | $37.26 | $37.26 | 10,300 |
| 12:16 PM | $37.27 | Up $0.01 | $37.27 | $37.27 | 200 |
| 12:15 PM | $37.26 | Down $ -0.02 | $37.26 | $37.26 | 100 |
| 12:14 PM | $37.28 | Up $0.02 | $37.28 | $37.27 | 1,900 |
| 12:13 PM | $37.26 | Up $0.01 | $37.26 | $37.25 | 2,000 |
| 12:12 PM | $37.25 | Down $ -0.01 | $37.26 | $37.25 | 200 |
| 12:11 PM | $37.26 | Down $ -0.01 | $37.29 | $37.26 | 1,500 |
| 12:10 PM | $37.27 | Up $0.01 | $37.27 | $37.26 | 900 |
| 12:09 PM | $37.26 | Down $ -0.03 | $37.27 | $37.26 | 5,800 |
| 12:08 PM | $37.29 | Up $0.01 | $37.29 | $37.28 | 300 |
| 12:07 PM | $37.28 | Up $0.01 | $37.28 | $37.27 | 1,300 |
| 12:06 PM | $37.27 | Down $ -0.04 | $37.30 | $37.27 | 4,500 |
| 12:05 PM | $37.31 | Down $0.00 | $37.31 | $37.29 | 3,400 |
| 12:04 PM | $37.32 | Up $0.02 | $37.32 | $37.32 | 200 |
| 12:03 PM | $37.30 | Up $0.01 | $37.30 | $37.28 | 3,100 |
| 12:02 PM | $37.29 | Up $0.00 | $37.29 | $37.27 | 700 |
| 12:01 PM | $37.29 | Down $ -0.02 | $37.31 | $37.29 | 15,000 |
| 12:00 PM | $37.31 | Up $0.00 | $37.32 | $37.30 | 700 |
| 11:59 AM | $37.31 | Down $ -0.01 | $37.32 | $37.31 | 8,500 |
| 11:58 AM | $37.32 | Up $0.02 | $37.32 | $37.32 | 11,400 |
| 11:57 AM | $37.30 | Down $ -0.01 | $37.31 | $37.30 | 800 |
| 11:56 AM | $37.31 | Up $0.01 | $37.31 | $37.30 | 1,200 |
| 11:55 AM | $37.30 | Up $0.04 | $37.30 | $37.28 | 500 |
| 11:54 AM | $37.26 | Up $0.02 | $37.26 | $37.24 | 10,700 |
| 11:53 AM | $37.24 | Up $0.00 | $37.24 | $37.22 | 14,500 |
| 11:52 AM | $37.24 | Down $ -0.02 | $37.25 | $37.24 | 400 |
| 11:51 AM | $37.26 | Up $0.01 | $37.27 | $37.26 | 2,100 |
| 11:50 AM | $37.25 | Up $0.01 | $37.25 | $37.23 | 2,900 |
| 11:49 AM | $37.25 | Up $0.00 | $37.25 | $37.24 | 2,200 |
| 11:48 AM | $37.24 | Down $ -0.02 | $37.25 | $37.23 | 11,500 |
| 11:47 AM | $37.26 | Down $ -0.02 | $37.28 | $37.26 | 1,100 |
| 11:46 AM | $37.28 | Down $ -0.03 | $37.29 | $37.28 | 20,200 |
| 11:45 AM | $37.31 | Up $0.01 | $37.31 | $37.29 | 3,300 |
| 11:44 AM | $37.30 | Down $ -0.01 | $37.30 | $37.30 | 200 |
| 11:43 AM | $37.31 | Up $0.00 | $37.31 | $37.30 | 1,400 |
| 11:42 AM | $37.31 | Down $ -0.02 | $37.33 | $37.31 | 8,300 |
| 11:41 AM | $37.33 | Up $0.01 | $37.33 | $37.32 | 4,100 |
| 11:40 AM | $37.32 | Up $0.01 | $37.32 | $37.32 | 100 |
| 11:39 AM | $37.31 | Up $0.01 | $37.31 | $37.30 | 200 |
| 11:38 AM | $37.30 | Up $0.02 | $37.30 | $37.28 | 2,100 |
| 11:37 AM | $37.28 | Up $0.00 | $37.28 | $37.27 | 600 |
| 11:36 AM | $37.28 | Up $0.01 | $37.28 | $37.27 | 2,700 |
| 11:35 AM | $37.27 | Up $0.01 | $37.28 | $37.27 | 59,900 |
| 11:34 AM | $37.26 | Up $0.02 | $37.26 | $37.26 | 100 |
| 11:33 AM | $37.24 | Up $0.00 | $37.24 | $37.22 | 3,300 |
| 11:32 AM | $37.24 | Down $ -0.03 | $37.24 | $37.22 | 15,900 |
| 11:31 AM | $37.27 | Down $ -0.01 | $37.28 | $37.25 | 8,100 |
| 11:30 AM | $37.28 | Up $0.01 | $37.30 | $37.27 | 41,700 |
| 11:29 AM | $37.27 | Up $0.01 | $37.27 | $37.27 | 40,200 |
| 11:28 AM | $37.26 | Down $ -0.01 | $37.29 | $37.26 | 11,900 |
| 11:27 AM | $37.27 | Down $ -0.02 | $37.28 | $37.27 | 700 |
| 11:26 AM | $37.29 | Down $ -0.05 | $37.31 | $37.29 | 7,000 |
| 11:25 AM | $37.34 | Up $0.00 | $37.35 | $37.32 | 21,000 |
| 11:24 AM | $37.34 | Up $0.02 | $37.34 | $37.34 | 200 |
| 11:23 AM | $37.32 | Down $ -0.08 | $37.40 | $37.30 | 268,900 |
| 11:22 AM | $37.40 | Up $0.01 | $37.40 | $37.39 | 5,700 |
| 11:21 AM | $37.39 | Up $0.02 | $37.39 | $37.37 | 6,900 |
| 11:20 AM | $37.37 | Up $0.00 | $37.37 | $37.36 | 10,900 |
| 11:19 AM | $37.37 | Down $ -0.01 | $37.38 | $37.37 | 4,100 |
| 11:18 AM | $37.38 | Up $0.01 | $37.38 | $37.36 | 10,600 |
| 11:17 AM | $37.37 | Down $ -0.01 | $37.37 | $37.37 | 17,600 |
| 11:16 AM | $37.38 | Down $ -0.01 | $37.38 | $37.38 | 1,100 |
| 11:15 AM | $37.39 | Down $ -0.03 | $37.42 | $37.39 | 2,400 |
| 11:14 AM | $37.42 | Up $0.01 | $37.42 | $37.42 | 200 |
| 11:13 AM | $37.41 | Up $0.00 | $37.42 | $37.41 | 800 |
| 11:12 AM | $37.41 | Down $ -0.01 | $37.41 | $37.41 | 100 |
| 11:11 AM | $37.42 | Down $ -0.01 | $37.42 | $37.41 | 40,700 |
| 11:10 AM | $37.43 | Down $ -0.01 | $37.43 | $37.43 | 1,800 |
| 11:09 AM | $37.44 | Down $ -0.02 | $37.45 | $37.44 | 1,300 |
| 11:08 AM | $37.46 | Down $ -0.01 | $37.47 | $37.46 | 15,500 |
| 11:07 AM | $37.47 | Up $0.00 | $37.48 | $37.47 | 12,700 |
| 11:06 AM | $37.47 | Up $0.02 | $37.47 | $37.45 | 1,800 |
| 11:05 AM | $37.45 | Down $ -0.01 | $37.47 | $37.44 | 15,200 |
| 11:04 AM | $37.46 | Up $0.04 | $37.46 | $37.44 | 1,900 |
| 11:03 AM | $37.42 | Up $0.01 | $37.42 | $37.40 | 2,500 |
| 11:02 AM | $37.41 | Down $ -0.02 | $37.44 | $37.41 | 16,900 |
| 11:01 AM | $37.43 | Down $ -0.01 | $37.49 | $37.41 | 230,400 |
| 11:00 AM | $37.44 | Down $ -0.03 | $37.48 | $37.40 | 188,100 |
| 10:59 AM | $37.47 | Up $0.00 | $37.47 | $37.46 | 5,100 |
| 10:58 AM | $37.47 | Up $0.00 | $37.47 | $37.47 | 200 |
| 10:57 AM | $37.47 | Down $ -0.02 | $37.49 | $37.47 | 8,100 |
| 10:56 AM | $37.49 | Up $0.01 | $37.49 | $37.48 | 16,300 |
| 10:55 AM | $37.48 | Up $0.01 | $37.48 | $37.47 | 1,500 |
| 10:54 AM | $37.47 | Up $0.00 | $37.47 | $37.47 | 3,000 |
| 10:53 AM | $37.47 | Down $ -0.03 | $37.49 | $37.47 | 11,300 |
| 10:52 AM | $37.50 | Up $0.01 | $37.50 | $37.49 | 600 |
| 10:51 AM | $37.49 | Up $0.02 | $37.49 | $37.48 | 4,400 |
| 10:50 AM | $37.47 | Down $ -0.05 | $37.51 | $37.47 | 2,000 |
| 10:49 AM | $37.52 | Down $ -0.03 | $37.54 | $37.52 | 15,700 |
| 10:48 AM | $37.55 | Down $ -0.01 | $37.56 | $37.55 | 1,700 |
| 10:47 AM | $37.56 | Up $0.00 | $37.58 | $37.56 | 700 |
| 10:46 AM | $37.56 | Up $0.00 | $37.56 | $37.55 | 6,100 |
| 10:45 AM | $37.56 | Up $0.00 | $37.56 | $37.55 | 7,800 |
| 10:44 AM | $37.56 | Down $ -0.01 | $37.57 | $37.56 | 200 |
| 10:43 AM | $37.57 | Up $0.05 | $37.57 | $37.55 | 15,400 |
| 10:42 AM | $37.52 | Down $ -0.02 | $37.53 | $37.51 | 700 |
| 10:41 AM | $37.54 | Down $ -0.02 | $37.56 | $37.54 | 3,700 |
| 10:40 AM | $37.56 | Up $0.01 | $37.56 | $37.55 | 6,100 |
| 10:39 AM | $37.55 | Up $0.00 | $37.55 | $37.54 | 9,100 |
| 10:38 AM | $37.55 | Down $ -0.01 | $37.56 | $37.55 | 200 |
| 10:37 AM | $37.56 | Up $0.00 | $37.57 | $37.56 | 14,100 |
| 10:36 AM | $37.56 | Up $0.00 | $37.56 | $37.56 | 5,400 |
| 10:35 AM | $37.56 | Up $0.00 | $37.56 | $37.56 | 700 |
| 10:34 AM | $37.56 | Up $0.00 | $37.56 | $37.55 | 14,500 |
| 10:33 AM | $37.56 | Up $0.02 | $37.57 | $37.55 | 12,600 |
| 10:32 AM | $37.54 | Up $0.01 | $37.54 | $37.54 | 7,500 |
| 10:31 AM | $37.53 | Up $0.01 | $37.54 | $37.53 | 17,700 |
| 10:30 AM | $37.52 | Up $0.01 | $37.52 | $37.51 | 6,100 |
| 10:29 AM | $37.51 | Up $0.00 | $37.51 | $37.51 | 5,600 |
| 10:28 AM | $37.51 | Up $0.03 | $37.51 | $37.49 | 56,600 |
| 10:27 AM | $37.48 | Down $ -0.02 | $37.51 | $37.48 | 31,700 |
| 10:26 AM | $37.50 | Up $0.03 | $37.50 | $37.48 | 44,900 |
| 10:25 AM | $37.47 | Up $0.00 | $37.47 | $37.46 | 2,800 |
| 10:24 AM | $37.47 | Up $0.00 | $37.47 | $37.45 | 9,400 |
| 10:23 AM | $37.47 | Up $0.03 | $37.47 | $37.44 | 106,500 |
| 10:22 AM | $37.44 | Up $0.04 | $37.44 | $37.38 | 28,200 |
| 10:21 AM | $37.40 | Up $0.01 | $37.40 | $37.39 | 10,100 |
| 10:20 AM | $37.39 | Up $0.01 | $37.39 | $37.35 | 13,800 |
| 10:19 AM | $37.38 | Up $0.03 | $37.38 | $37.37 | 300 |
| 10:17 AM | $37.35 | Down $ -0.02 | $37.38 | $37.35 | 6,100 |
| 10:17 AM | $37.35 | Up $0.00 | $37.38 | $37.35 | 0 |
| 10:16 AM | $37.37 | Down $ -0.06 | $37.41 | $37.36 | 16,200 |
| 10:15 AM | $37.43 | Down $ -0.02 | $37.44 | $37.42 | 2,400 |
| 10:14 AM | $37.45 | Down $ -0.02 | $37.46 | $37.45 | 14,700 |
| 10:13 AM | $37.47 | Down $ -0.04 | $37.51 | $37.47 | 14,300 |
| 10:12 AM | $37.51 | Up $0.01 | $37.51 | $37.50 | 23,900 |
| 10:11 AM | $37.50 | Down $ -0.04 | $37.54 | $37.50 | 10,400 |
| 10:10 AM | $37.54 | Down $ -0.02 | $37.56 | $37.54 | 7,600 |
| 10:09 AM | $37.56 | Up $0.00 | $37.56 | $37.55 | 14,000 |
| 10:08 AM | $37.56 | Up $0.01 | $37.57 | $37.53 | 14,000 |
| 10:07 AM | $37.55 | Up $0.00 | $37.57 | $37.55 | 57,600 |
| 10:06 AM | $37.55 | Up $0.02 | $37.56 | $37.53 | 15,900 |
| 10:05 AM | $37.53 | Up $0.00 | $37.55 | $37.53 | 28,100 |
| 10:04 AM | $37.53 | Up $0.04 | $37.54 | $37.51 | 18,300 |
| 10:03 AM | $37.49 | Down $ -0.03 | $37.52 | $37.48 | 13,800 |
| 10:02 AM | $37.52 | Up $0.04 | $37.52 | $37.48 | 43,100 |
| 10:01 AM | $37.48 | Down $ -0.02 | $37.52 | $37.48 | 12,400 |
| 10:00 AM | $37.50 | Up $0.00 | $37.57 | $37.48 | 191,500 |
| 09:59 AM | $37.50 | Up $0.01 | $37.50 | $37.49 | 25,200 |
| 09:58 AM | $37.49 | Up $0.02 | $37.49 | $37.49 | 8,800 |
| 09:57 AM | $37.47 | Down $ -0.01 | $37.47 | $37.47 | 38,300 |
| 09:56 AM | $37.48 | Up $0.06 | $37.48 | $37.42 | 240,300 |
| 09:55 AM | $37.42 | Down $ -0.03 | $37.43 | $37.42 | 2,100 |
| 09:54 AM | $37.45 | Down $ -0.01 | $37.48 | $37.44 | 10,600 |
| 09:53 AM | $37.46 | Up $0.01 | $37.48 | $37.46 | 2,800 |
| 09:52 AM | $37.45 | Down $ -0.09 | $37.56 | $37.44 | 147,300 |
| 09:51 AM | $37.55 | Up $0.02 | $37.55 | $37.52 | 3,100 |
| 09:50 AM | $37.53 | Down $ -0.01 | $37.54 | $37.53 | 16,200 |
| 09:49 AM | $37.54 | Up $0.00 | $37.54 | $37.53 | 30,000 |
| 09:48 AM | $37.54 | Up $0.00 | $37.57 | $37.53 | 146,500 |
| 09:47 AM | $37.54 | Up $0.02 | $37.55 | $37.52 | 47,300 |
| 09:46 AM | $37.52 | Up $0.02 | $37.52 | $37.49 | 3,800 |
| 09:45 AM | $37.50 | Up $0.03 | $37.51 | $37.45 | 30,000 |
| 09:44 AM | $37.47 | Up $0.00 | $37.48 | $37.46 | 21,500 |
| 09:43 AM | $37.47 | Up $0.01 | $37.47 | $37.44 | 10,800 |
| 09:42 AM | $37.46 | Down $ -0.03 | $37.48 | $37.46 | 15,700 |
| 09:41 AM | $37.49 | Up $0.03 | $37.51 | $37.43 | 53,300 |
| 09:40 AM | $37.46 | Up $0.03 | $37.48 | $37.42 | 66,500 |
| 09:39 AM | $37.43 | Down $ -0.05 | $37.50 | $37.43 | 75,600 |
| 09:38 AM | $37.48 | Up $0.01 | $37.51 | $37.44 | 140,000 |
| 09:37 AM | $37.47 | Up $0.10 | $37.49 | $37.32 | 182,600 |
| 09:36 AM | $37.37 | Down $ -0.01 | $37.38 | $37.37 | 11,300 |
| 09:35 AM | $37.38 | Down $ -0.03 | $37.43 | $37.37 | 53,300 |
| 09:34 AM | $37.41 | Down $ -0.01 | $37.44 | $37.40 | 23,800 |
| 09:33 AM | $37.42 | Down $ -0.06 | $37.47 | $37.42 | 4,000 |
| 09:32 AM | $37.48 | Up $0.04 | $37.48 | $37.44 | 5,000 |
| 09:31 AM | $37.44 | Down $ -0.01 | $37.46 | $37.44 | 9,700 |
| 09:30 AM | $37.45 | Up $0.43 | $37.45 | $37.39 | 161,500 |
| Previous close | $37.02 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23-04-2025 | $37.24 | $37.32 | $37.40 | $37.17 | 1,730,900 |
| 22-04-2025 | $37.02 | $37.05 | $37.14 | $36.87 | 2,312,200 |
| 21-04-2025 | $36.48 | $36.31 | $36.50 | $36.20 | 2,005,600 |
| 17-04-2025 | $36.72 | $36.71 | $36.91 | $36.68 | 3,216,300 |
| 16-04-2025 | $36.56 | $36.68 | $36.72 | $36.27 | 4,087,800 |
| 15-04-2025 | $36.58 | $36.60 | $36.64 | $36.40 | 1,695,800 |
| 14-04-2025 | $36.26 | $36.01 | $36.42 | $35.97 | 2,816,500 |
| 11-04-2025 | $35.87 | $35.47 | $35.97 | $35.45 | 3,973,900 |
| 10-04-2025 | $35.03 | $34.84 | $35.30 | $34.50 | 10,239,900 |
| 09-04-2025 | $36.08 | $34.03 | $36.20 | $33.96 | 13,656,700 |
| 08-04-2025 | $34.31 | $35.25 | $35.32 | $34.04 | 9,502,900 |
| 07-04-2025 | $34.85 | $34.70 | $35.16 | $34.39 | 6,415,400 |
| 04-04-2025 | $35.35 | $35.59 | $35.76 | $35.23 | 8,069,700 |
| 03-04-2025 | $37.01 | $37.33 | $37.45 | $36.98 | 5,229,100 |
| 02-04-2025 | $38.46 | $38.09 | $38.47 | $38.09 | 2,966,100 |
| 01-04-2025 | $38.03 | $38.02 | $38.07 | $37.81 | 1,880,500 |
| 31-03-2025 | $37.87 | $37.65 | $37.97 | $37.58 | 1,985,000 |
| 28-03-2025 | $37.55 | $37.72 | $37.77 | $37.52 | 2,589,100 |
| 27-03-2025 | $38.16 | $38.08 | $38.23 | $38.03 | 1,520,300 |
| 26-03-2025 | $38.16 | $38.24 | $38.26 | $38.07 | 1,160,700 |
| 25-03-2025 | $38.43 | $38.46 | $38.56 | $38.39 | 1,465,600 |
| 24-03-2025 | $38.40 | $38.44 | $38.45 | $38.31 | 1,472,400 |
| 21-03-2025 | $37.85 | $37.65 | $37.87 | $37.65 | 1,124,200 |
| 20-03-2025 | $37.95 | $37.98 | $38.05 | $37.87 | 1,380,100 |
| 19-03-2025 | $37.98 | $37.93 | $38.07 | $37.79 | 2,715,000 |
| 18-03-2025 | $37.42 | $37.22 | $37.43 | $37.22 | 1,338,600 |
| 17-03-2025 | $37.55 | $37.44 | $37.60 | $37.39 | 1,233,400 |
| 14-03-2025 | $37.24 | $37.20 | $37.25 | $37.10 | 1,241,000 |
| 13-03-2025 | $36.65 | $36.76 | $36.91 | $36.57 | 2,763,300 |
| 12-03-2025 | $37.02 | $36.96 | $37.18 | $36.95 | 1,624,700 |
Graphs are not available, please refer to the detailed table