S&P/TSX Venture Composite Index
621.48 Up 6.31 (1.02 %)
Delayed : 2024/05/21 15:22:32
- Previous close $615.17
- Opening $619.75
- Price Bid $617.80
- Price Ask $617.80
- Size Bid N/A
- Size Ask N/A
- Today High $623.85
- Today Low $619.75
- 52 Weeks High $634.25
- 52 Weeks Low $506.65
- Volume 43,961,034
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:22 PM | $621.48 | Up $0.00 | $621.50 | $621.46 | 0 |
| 03:21 PM | $621.48 | Up $0.00 | $621.49 | $621.47 | 0 |
| 03:20 PM | $621.48 | Down $ -0.24 | $621.70 | $621.48 | 0 |
| 03:19 PM | $621.72 | Up $0.04 | $621.72 | $621.62 | 0 |
| 03:18 PM | $621.68 | Up $0.11 | $621.68 | $621.57 | 0 |
| 03:17 PM | $621.57 | Down $ -0.10 | $621.61 | $621.54 | 0 |
| 03:16 PM | $621.67 | Up $0.00 | $621.67 | $621.64 | 0 |
| 03:15 PM | $621.67 | Down $ -0.10 | $621.82 | $621.65 | 0 |
| 03:14 PM | $621.77 | Down $ -0.03 | $621.80 | $621.66 | 0 |
| 03:13 PM | $621.80 | Up $0.03 | $621.83 | $621.80 | 0 |
| 03:12 PM | $621.77 | Down $ -0.26 | $621.95 | $621.77 | 0 |
| 03:11 PM | $622.03 | Down $ -0.10 | $622.17 | $622.03 | 0 |
| 03:10 PM | $622.13 | Up $0.19 | $622.13 | $622.02 | 0 |
| 03:09 PM | $621.94 | Up $0.04 | $621.97 | $621.89 | 0 |
| 03:08 PM | $621.90 | Up $0.01 | $621.97 | $621.88 | 0 |
| 03:07 PM | $621.89 | Up $0.00 | $621.95 | $621.89 | 0 |
| 03:06 PM | $621.89 | Up $0.00 | $621.93 | $621.89 | 0 |
| 03:05 PM | $621.89 | Down $ -0.01 | $621.94 | $621.89 | 0 |
| 03:04 PM | $621.90 | Up $0.13 | $621.90 | $621.77 | 0 |
| 03:03 PM | $621.77 | Up $0.00 | $621.82 | $621.77 | 0 |
| 03:02 PM | $621.77 | Up $0.17 | $621.77 | $621.60 | 0 |
| 03:01 PM | $621.60 | Down $ -0.35 | $621.79 | $621.58 | 0 |
| 03:00 PM | $621.95 | Down $ -0.10 | $622.05 | $621.95 | 0 |
| 02:59 PM | $622.05 | Down $ -0.07 | $622.12 | $622.05 | 0 |
| 02:58 PM | $622.12 | Down $ -0.10 | $622.20 | $622.01 | 0 |
| 02:57 PM | $622.22 | Up $0.10 | $622.22 | $622.11 | 0 |
| 02:56 PM | $622.12 | Up $0.04 | $622.12 | $622.04 | 0 |
| 02:55 PM | $622.08 | Down $ -0.03 | $622.25 | $622.08 | 0 |
| 02:54 PM | $622.11 | Up $0.02 | $622.13 | $622.11 | 0 |
| 02:53 PM | $622.09 | Down $ -0.18 | $622.27 | $622.09 | 0 |
| 02:52 PM | $622.27 | Down $ -0.24 | $622.49 | $622.27 | 0 |
| 02:51 PM | $622.51 | Down $ -0.01 | $622.52 | $622.47 | 0 |
| 02:50 PM | $622.52 | Down $ -0.04 | $622.61 | $622.52 | 0 |
| 02:49 PM | $622.56 | Down $ -0.13 | $622.71 | $622.56 | 0 |
| 02:48 PM | $622.69 | Down $ -0.14 | $622.71 | $622.64 | 0 |
| 02:47 PM | $622.83 | Down $ -0.02 | $622.83 | $622.77 | 0 |
| 02:46 PM | $622.85 | Up $0.06 | $622.85 | $622.79 | 0 |
| 02:45 PM | $622.79 | Down $ -0.03 | $622.81 | $622.79 | 0 |
| 02:44 PM | $622.82 | Down $ -0.20 | $623.04 | $622.82 | 0 |
| 02:43 PM | $623.02 | Down $ -0.10 | $623.21 | $622.92 | 0 |
| 02:42 PM | $623.12 | Up $0.06 | $623.13 | $623.07 | 0 |
| 02:41 PM | $623.06 | Up $0.13 | $623.06 | $622.85 | 0 |
| 02:40 PM | $622.93 | Down $ -0.04 | $622.95 | $622.89 | 0 |
| 02:39 PM | $622.97 | Up $0.21 | $623.00 | $622.97 | 0 |
| 02:38 PM | $622.76 | Up $0.17 | $622.76 | $622.59 | 0 |
| 02:37 PM | $622.59 | Up $0.06 | $622.59 | $622.57 | 0 |
| 02:36 PM | $622.53 | Down $ -0.20 | $622.61 | $622.53 | 0 |
| 02:35 PM | $622.73 | Up $0.06 | $622.73 | $622.68 | 0 |
| 02:34 PM | $622.67 | Down $ -0.03 | $622.67 | $622.65 | 0 |
| 02:33 PM | $622.70 | Up $0.02 | $622.70 | $622.68 | 0 |
| 02:32 PM | $622.68 | Up $0.06 | $622.68 | $622.60 | 0 |
| 02:31 PM | $622.62 | Up $0.00 | $622.65 | $622.62 | 0 |
| 02:30 PM | $622.62 | Up $0.02 | $622.66 | $622.58 | 0 |
| 02:29 PM | $622.60 | Up $0.14 | $622.60 | $622.47 | 0 |
| 02:28 PM | $622.46 | Up $0.02 | $622.46 | $622.35 | 0 |
| 02:27 PM | $622.44 | Up $0.12 | $622.44 | $622.34 | 0 |
| 02:26 PM | $622.32 | Up $0.06 | $622.32 | $622.21 | 0 |
| 02:25 PM | $622.26 | Up $0.17 | $622.26 | $622.08 | 0 |
| 02:24 PM | $622.09 | Up $0.17 | $622.09 | $621.98 | 0 |
| 02:23 PM | $621.92 | Down $ -0.19 | $622.11 | $621.92 | 0 |
| 02:22 PM | $622.11 | Up $0.04 | $622.22 | $622.11 | 0 |
| 02:21 PM | $622.07 | Down $ -0.05 | $622.12 | $622.07 | 0 |
| 02:20 PM | $622.12 | Up $0.02 | $622.12 | $622.04 | 0 |
| 02:19 PM | $622.10 | Down $ -0.23 | $622.30 | $622.10 | 0 |
| 02:18 PM | $622.33 | Up $0.00 | $622.48 | $622.32 | 0 |
| 02:17 PM | $622.33 | Up $0.09 | $622.33 | $622.22 | 0 |
| 02:16 PM | $622.24 | Down $ -0.02 | $622.28 | $622.19 | 0 |
| 02:15 PM | $622.26 | Up $0.08 | $622.26 | $622.17 | 0 |
| 02:14 PM | $622.18 | Up $0.01 | $622.20 | $622.10 | 0 |
| 02:13 PM | $622.17 | Up $0.14 | $622.17 | $622.00 | 0 |
| 02:12 PM | $622.03 | Down $ -0.14 | $622.27 | $622.03 | 0 |
| 02:11 PM | $622.17 | Down $ -0.02 | $622.28 | $622.17 | 0 |
| 02:10 PM | $622.19 | Down $ -0.09 | $622.26 | $622.19 | 0 |
| 02:09 PM | $622.28 | Up $0.06 | $622.28 | $622.19 | 0 |
| 02:08 PM | $622.22 | Down $ -0.15 | $622.31 | $622.22 | 0 |
| 02:07 PM | $622.37 | Down $ -0.05 | $622.46 | $622.30 | 0 |
| 02:06 PM | $622.42 | Up $0.13 | $622.42 | $622.31 | 0 |
| 02:05 PM | $622.29 | Down $ -0.11 | $622.37 | $622.29 | 0 |
| 02:04 PM | $622.40 | Up $0.11 | $622.40 | $622.34 | 0 |
| 02:03 PM | $622.29 | Up $0.08 | $622.29 | $622.24 | 0 |
| 02:02 PM | $622.21 | Down $ -0.01 | $622.27 | $622.21 | 0 |
| 02:01 PM | $622.22 | Down $ -0.21 | $622.43 | $622.22 | 0 |
| 02:00 PM | $622.43 | Down $ -0.01 | $622.49 | $622.43 | 0 |
| 01:59 PM | $622.44 | Down $ -0.09 | $622.57 | $622.44 | 0 |
| 01:58 PM | $622.53 | Up $0.06 | $622.53 | $622.38 | 0 |
| 01:57 PM | $622.47 | Up $0.17 | $622.47 | $622.31 | 0 |
| 01:56 PM | $622.30 | Up $0.01 | $622.31 | $622.25 | 0 |
| 01:55 PM | $622.29 | Up $0.13 | $622.29 | $622.20 | 0 |
| 01:54 PM | $622.16 | Up $0.02 | $622.16 | $622.07 | 0 |
| 01:53 PM | $622.14 | Down $ -0.03 | $622.18 | $622.10 | 0 |
| 01:52 PM | $622.17 | Down $ -0.07 | $622.28 | $622.17 | 0 |
| 01:51 PM | $622.24 | Up $0.12 | $622.28 | $622.06 | 0 |
| 01:50 PM | $622.12 | Down $ -0.02 | $622.13 | $622.08 | 0 |
| 01:49 PM | $622.14 | Up $0.06 | $622.14 | $622.08 | 0 |
| 01:48 PM | $622.08 | Up $0.09 | $622.08 | $621.99 | 0 |
| 01:47 PM | $621.99 | Up $0.00 | $621.99 | $621.95 | 0 |
| 01:46 PM | $621.99 | Down $ -0.03 | $622.04 | $621.99 | 0 |
| 01:45 PM | $622.02 | Up $0.27 | $622.02 | $621.69 | 0 |
| 01:44 PM | $621.75 | Up $0.17 | $621.75 | $621.58 | 0 |
| 01:43 PM | $621.58 | Up $0.05 | $621.58 | $621.53 | 0 |
| 01:42 PM | $621.53 | Down $ -0.01 | $621.55 | $621.41 | 0 |
| 01:41 PM | $621.54 | Up $0.06 | $621.54 | $621.48 | 0 |
| 01:40 PM | $621.48 | Up $0.01 | $621.48 | $621.42 | 0 |
| 01:39 PM | $621.47 | Up $0.02 | $621.47 | $621.45 | 0 |
| 01:38 PM | $621.45 | Down $ -0.04 | $621.57 | $621.45 | 0 |
| 01:37 PM | $621.49 | Up $0.18 | $621.49 | $621.41 | 0 |
| 01:36 PM | $621.31 | Down $ -0.10 | $621.43 | $621.31 | 0 |
| 01:35 PM | $621.41 | Down $ -0.08 | $621.55 | $621.41 | 0 |
| 01:34 PM | $621.49 | Down $ -0.05 | $621.58 | $621.49 | 0 |
| 01:33 PM | $621.54 | Up $0.08 | $621.54 | $621.49 | 0 |
| 01:32 PM | $621.46 | Down $ -0.03 | $621.49 | $621.33 | 0 |
| 01:31 PM | $621.49 | Up $0.01 | $621.49 | $621.47 | 0 |
| 01:30 PM | $621.48 | Up $0.02 | $621.50 | $621.48 | 0 |
| 01:29 PM | $621.46 | Up $0.06 | $621.46 | $621.40 | 0 |
| 01:28 PM | $621.40 | Up $0.12 | $621.40 | $621.33 | 0 |
| 01:27 PM | $621.28 | Down $ -0.08 | $621.38 | $621.24 | 0 |
| 01:26 PM | $621.36 | Up $0.04 | $621.36 | $621.32 | 0 |
| 01:25 PM | $621.32 | Up $0.04 | $621.33 | $621.29 | 0 |
| 01:24 PM | $621.28 | Down $ -0.17 | $621.54 | $621.28 | 0 |
| 01:23 PM | $621.45 | Up $0.01 | $621.45 | $621.43 | 0 |
| 01:22 PM | $621.44 | Up $0.03 | $621.46 | $621.44 | 0 |
| 01:21 PM | $621.41 | Up $0.00 | $621.42 | $621.41 | 0 |
| 01:20 PM | $621.41 | Up $0.03 | $621.45 | $621.39 | 0 |
| 01:19 PM | $621.38 | Down $ -0.03 | $621.41 | $621.38 | 0 |
| 01:18 PM | $621.41 | Up $0.04 | $621.41 | $621.37 | 0 |
| 01:17 PM | $621.37 | Down $ -0.01 | $621.40 | $621.35 | 0 |
| 01:16 PM | $621.38 | Down $ -0.09 | $621.47 | $621.36 | 0 |
| 01:15 PM | $621.47 | Up $0.03 | $621.49 | $621.40 | 0 |
| 01:14 PM | $621.44 | Up $0.14 | $621.44 | $621.29 | 0 |
| 01:13 PM | $621.30 | Up $0.03 | $621.34 | $621.30 | 0 |
| 01:12 PM | $621.27 | Down $ -0.10 | $621.39 | $621.27 | 0 |
| 01:11 PM | $621.37 | Down $ -0.01 | $621.38 | $621.34 | 0 |
| 01:10 PM | $621.38 | Down $ -0.02 | $621.40 | $621.34 | 0 |
| 01:09 PM | $621.40 | Down $ -0.02 | $621.40 | $621.34 | 0 |
| 01:08 PM | $621.42 | Down $ -0.06 | $621.52 | $621.42 | 0 |
| 01:07 PM | $621.48 | Down $ -0.03 | $621.53 | $621.48 | 0 |
| 01:06 PM | $621.51 | Up $0.07 | $621.54 | $621.46 | 0 |
| 01:05 PM | $621.44 | Down $ -0.09 | $621.57 | $621.44 | 0 |
| 01:04 PM | $621.53 | Down $ -0.32 | $621.78 | $621.53 | 0 |
| 01:03 PM | $621.85 | Down $ -0.19 | $622.01 | $621.85 | 0 |
| 01:02 PM | $622.04 | Down $ -0.06 | $622.10 | $622.04 | 0 |
| 01:01 PM | $622.10 | Up $0.15 | $622.13 | $622.03 | 0 |
| 01:00 PM | $621.95 | Down $ -0.02 | $621.95 | $621.89 | 0 |
| 12:59 PM | $621.97 | Up $0.12 | $621.97 | $621.87 | 0 |
| 12:58 PM | $621.85 | Down $ -0.15 | $621.97 | $621.85 | 0 |
| 12:57 PM | $622.00 | Up $0.08 | $622.00 | $621.83 | 0 |
| 12:56 PM | $621.92 | Up $0.17 | $621.92 | $621.88 | 0 |
| 12:55 PM | $621.75 | Up $0.00 | $621.78 | $621.75 | 0 |
| 12:54 PM | $621.75 | Up $0.09 | $621.75 | $621.69 | 0 |
| 12:53 PM | $621.66 | Down $ -0.19 | $621.87 | $621.66 | 0 |
| 12:52 PM | $621.85 | Up $0.00 | $621.85 | $621.80 | 0 |
| 12:51 PM | $621.85 | Down $ -0.07 | $621.90 | $621.85 | 0 |
| 12:50 PM | $621.92 | Down $ -0.16 | $622.13 | $621.92 | 0 |
| 12:49 PM | $622.08 | Up $0.16 | $622.08 | $621.92 | 0 |
| 12:48 PM | $621.92 | Up $0.06 | $621.96 | $621.74 | 0 |
| 12:47 PM | $621.86 | Down $ -0.06 | $621.99 | $621.86 | 0 |
| 12:46 PM | $621.92 | Up $0.17 | $621.92 | $621.72 | 0 |
| 12:45 PM | $621.75 | Up $0.09 | $621.75 | $621.68 | 0 |
| 12:44 PM | $621.66 | Up $0.01 | $621.66 | $621.63 | 0 |
| 12:43 PM | $621.65 | Down $ -0.06 | $621.70 | $621.65 | 0 |
| 12:42 PM | $621.71 | Down $ -0.14 | $621.81 | $621.71 | 0 |
| 12:41 PM | $621.85 | Up $0.07 | $621.85 | $621.75 | 0 |
| 12:40 PM | $621.78 | Down $ -0.05 | $621.78 | $621.76 | 0 |
| 12:39 PM | $621.83 | Up $0.03 | $621.83 | $621.77 | 0 |
| 12:38 PM | $621.80 | Down $ -0.12 | $621.94 | $621.80 | 0 |
| 12:37 PM | $621.92 | Down $ -0.02 | $621.92 | $621.88 | 0 |
| 12:36 PM | $621.94 | Down $ -0.10 | $622.02 | $621.94 | 0 |
| 12:35 PM | $622.04 | Down $ -0.08 | $622.16 | $622.04 | 0 |
| 12:34 PM | $622.12 | Up $0.02 | $622.15 | $622.12 | 0 |
| 12:33 PM | $622.10 | Up $0.13 | $622.12 | $621.98 | 0 |
| 12:32 PM | $621.97 | Up $0.09 | $621.97 | $621.90 | 0 |
| 12:31 PM | $621.88 | Up $0.08 | $621.88 | $621.85 | 0 |
| 12:30 PM | $621.80 | Down $ -0.10 | $621.85 | $621.79 | 0 |
| 12:29 PM | $621.90 | Up $0.40 | $621.90 | $621.49 | 0 |
| 12:28 PM | $621.50 | Up $0.01 | $621.50 | $621.49 | 0 |
| 12:27 PM | $621.49 | Up $0.00 | $621.51 | $621.46 | 0 |
| 12:26 PM | $621.49 | Down $ -0.03 | $621.56 | $621.49 | 0 |
| 12:25 PM | $621.52 | Down $ -0.04 | $621.53 | $621.50 | 0 |
| 12:24 PM | $621.56 | Up $0.05 | $621.59 | $621.54 | 0 |
| 12:23 PM | $621.51 | Down $ -0.03 | $621.54 | $621.47 | 0 |
| 12:22 PM | $621.54 | Up $0.09 | $621.54 | $621.43 | 0 |
| 12:21 PM | $621.45 | Down $ -0.43 | $621.89 | $621.45 | 0 |
| 12:20 PM | $621.88 | Down $ -0.06 | $621.94 | $621.88 | 0 |
| 12:19 PM | $621.94 | Up $0.06 | $621.94 | $621.85 | 0 |
| 12:18 PM | $621.88 | Up $0.24 | $621.89 | $621.62 | 0 |
| 12:17 PM | $621.64 | Up $0.06 | $621.64 | $621.58 | 0 |
| 12:16 PM | $621.58 | Down $ -0.05 | $621.58 | $621.56 | 0 |
| 12:15 PM | $621.63 | Up $0.04 | $621.66 | $621.63 | 0 |
| 12:14 PM | $621.59 | Down $ -0.06 | $621.65 | $621.57 | 0 |
| 12:13 PM | $621.65 | Down $ -0.10 | $621.79 | $621.65 | 0 |
| 12:12 PM | $621.75 | Down $ -0.13 | $621.88 | $621.75 | 0 |
| 12:11 PM | $621.88 | Up $0.11 | $621.88 | $621.76 | 0 |
| 12:10 PM | $621.77 | Down $ -0.06 | $621.85 | $621.77 | 0 |
| 12:09 PM | $621.83 | Up $0.33 | $621.83 | $621.45 | 0 |
| 12:08 PM | $621.50 | Up $0.08 | $621.55 | $621.49 | 0 |
| 12:07 PM | $621.42 | Down $ -0.01 | $621.51 | $621.41 | 0 |
| 12:06 PM | $621.43 | Down $ -0.05 | $621.43 | $621.42 | 0 |
| 12:05 PM | $621.48 | Down $ -0.26 | $621.72 | $621.48 | 0 |
| 12:04 PM | $621.74 | Up $0.04 | $621.74 | $621.61 | 0 |
| 12:03 PM | $621.70 | Down $ -0.03 | $621.73 | $621.60 | 0 |
| 12:02 PM | $621.73 | Down $ -0.17 | $621.82 | $621.73 | 0 |
| 12:01 PM | $621.90 | Up $0.05 | $621.93 | $621.83 | 0 |
| 12:00 PM | $621.85 | Down $ -0.08 | $621.87 | $621.83 | 0 |
| 11:59 AM | $621.93 | Up $0.06 | $621.93 | $621.85 | 0 |
| 11:58 AM | $621.87 | Down $ -0.08 | $621.99 | $621.87 | 0 |
| 11:57 AM | $621.95 | Up $0.10 | $621.95 | $621.89 | 0 |
| 11:56 AM | $621.85 | Down $ -0.03 | $621.88 | $621.85 | 0 |
| 11:55 AM | $621.88 | Down $ -0.15 | $621.99 | $621.86 | 0 |
| 11:54 AM | $622.03 | Up $0.01 | $622.03 | $621.88 | 0 |
| 11:53 AM | $622.02 | Down $ -0.17 | $622.07 | $622.02 | 0 |
| 11:52 AM | $622.19 | Down $ -0.40 | $622.56 | $622.19 | 0 |
| 11:51 AM | $622.59 | Up $0.11 | $622.59 | $622.55 | 0 |
| 11:50 AM | $622.48 | Down $ -0.18 | $622.56 | $622.48 | 0 |
| 11:49 AM | $622.66 | Up $0.19 | $622.75 | $622.32 | 0 |
| 11:48 AM | $622.47 | Down $ -0.19 | $622.51 | $622.43 | 0 |
| 11:47 AM | $622.66 | Down $ -0.04 | $622.68 | $622.66 | 0 |
| 11:46 AM | $622.70 | Down $ -0.23 | $622.93 | $622.70 | 0 |
| 11:45 AM | $622.93 | Down $ -0.07 | $622.95 | $622.90 | 0 |
| 11:44 AM | $623.00 | Up $0.10 | $623.00 | $622.91 | 0 |
| 11:43 AM | $622.90 | Up $0.09 | $622.90 | $622.81 | 0 |
| 11:42 AM | $622.81 | Up $0.00 | $622.81 | $622.70 | 0 |
| 11:41 AM | $622.81 | Up $0.02 | $622.81 | $622.70 | 0 |
| 11:40 AM | $622.79 | Down $ -0.29 | $622.82 | $622.67 | 0 |
| 11:39 AM | $623.08 | Up $0.08 | $623.14 | $623.06 | 0 |
| 11:38 AM | $623.00 | Down $ -0.14 | $623.17 | $623.00 | 0 |
| 11:37 AM | $623.14 | Down $ -0.14 | $623.33 | $623.14 | 0 |
| 11:36 AM | $623.28 | Up $0.04 | $623.28 | $623.23 | 0 |
| 11:35 AM | $623.24 | Down $ -0.02 | $623.24 | $623.16 | 0 |
| 11:34 AM | $623.26 | Down $ -0.11 | $623.32 | $623.26 | 0 |
| 11:33 AM | $623.37 | Down $ -0.01 | $623.42 | $623.35 | 0 |
| 11:32 AM | $623.38 | Down $ -0.02 | $623.42 | $623.35 | 0 |
| 11:31 AM | $623.40 | Up $0.05 | $623.40 | $623.17 | 0 |
| 11:30 AM | $623.35 | Down $ -0.11 | $623.46 | $623.35 | 0 |
| 11:29 AM | $623.46 | Down $ -0.19 | $623.63 | $623.44 | 0 |
| 11:28 AM | $623.65 | Down $ -0.04 | $623.65 | $623.49 | 0 |
| 11:27 AM | $623.69 | Up $0.03 | $623.69 | $623.51 | 0 |
| 11:26 AM | $623.66 | Down $ -0.13 | $623.73 | $623.64 | 0 |
| 11:25 AM | $623.79 | Down $ -0.05 | $623.84 | $623.75 | 0 |
| 11:24 AM | $623.84 | Up $0.07 | $623.85 | $623.77 | 0 |
| 11:23 AM | $623.77 | Up $0.04 | $623.79 | $623.75 | 0 |
| 11:22 AM | $623.73 | Up $0.12 | $623.73 | $623.62 | 0 |
| 11:21 AM | $623.61 | Down $ -0.03 | $623.64 | $623.61 | 0 |
| 11:20 AM | $623.64 | Up $0.13 | $623.69 | $623.47 | 0 |
| 11:19 AM | $623.51 | Down $ -0.09 | $623.60 | $623.51 | 0 |
| 11:18 AM | $623.60 | Down $ -0.04 | $623.67 | $623.60 | 0 |
| 11:17 AM | $623.64 | Up $0.05 | $623.68 | $623.62 | 0 |
| 11:16 AM | $623.59 | Up $0.05 | $623.59 | $623.54 | 0 |
| 11:15 AM | $623.54 | Up $0.52 | $623.54 | $623.18 | 0 |
| 11:14 AM | $623.02 | Down $ -0.03 | $623.02 | $622.70 | 0 |
| 11:13 AM | $623.05 | Up $0.24 | $623.12 | $622.70 | 0 |
| 11:12 AM | $622.81 | Up $0.17 | $622.81 | $622.71 | 0 |
| 11:11 AM | $622.64 | Down $ -0.06 | $622.76 | $622.56 | 0 |
| 11:10 AM | $622.70 | Up $0.17 | $622.70 | $622.52 | 0 |
| 11:09 AM | $622.53 | Up $0.00 | $622.77 | $622.53 | 0 |
| 11:08 AM | $622.53 | Down $ -0.07 | $622.53 | $622.45 | 0 |
| 11:07 AM | $622.60 | Down $ -0.03 | $622.70 | $622.60 | 0 |
| 11:06 AM | $622.63 | Down $ -0.14 | $622.76 | $622.63 | 0 |
| 11:05 AM | $622.77 | Up $0.26 | $622.77 | $622.58 | 0 |
| 11:04 AM | $622.51 | Up $0.23 | $622.57 | $622.40 | 0 |
| 11:03 AM | $622.28 | Up $0.03 | $622.42 | $622.25 | 0 |
| 11:02 AM | $622.25 | Up $0.01 | $622.25 | $622.23 | 0 |
| 11:01 AM | $622.24 | Up $0.30 | $622.24 | $622.08 | 0 |
| 11:00 AM | $621.94 | Up $0.12 | $621.94 | $621.79 | 0 |
| 10:59 AM | $621.82 | Up $0.01 | $621.89 | $621.79 | 0 |
| 10:58 AM | $621.81 | Up $0.01 | $621.85 | $621.77 | 0 |
| 10:57 AM | $621.80 | Down $ -0.18 | $622.16 | $621.80 | 0 |
| 10:56 AM | $621.98 | Down $ -0.31 | $622.37 | $621.98 | 0 |
| 10:55 AM | $622.29 | Down $ -0.05 | $622.46 | $622.29 | 0 |
| 10:54 AM | $622.34 | Up $0.30 | $622.34 | $622.25 | 0 |
| 10:53 AM | $622.04 | Down $ -0.02 | $622.04 | $621.90 | 0 |
| 10:52 AM | $622.06 | Down $ -0.27 | $622.06 | $622.05 | 0 |
| 10:51 AM | $622.33 | Down $ -0.17 | $622.47 | $622.33 | 0 |
| 10:50 AM | $622.50 | Down $ -0.02 | $622.64 | $622.50 | 0 |
| 10:49 AM | $622.52 | Up $0.18 | $622.52 | $622.35 | 0 |
| 10:48 AM | $622.34 | Up $0.26 | $622.40 | $622.04 | 0 |
| 10:47 AM | $622.08 | Up $0.13 | $622.08 | $621.96 | 0 |
| 10:46 AM | $621.95 | Down $ -0.33 | $622.11 | $621.88 | 0 |
| 10:45 AM | $622.28 | Up $0.13 | $622.34 | $622.01 | 0 |
| 10:44 AM | $622.15 | Down $ -0.20 | $622.31 | $622.15 | 0 |
| 10:43 AM | $622.35 | Up $0.04 | $622.35 | $622.19 | 0 |
| 10:42 AM | $622.31 | Down $ -0.13 | $622.47 | $622.26 | 0 |
| 10:41 AM | $622.44 | Up $0.21 | $622.44 | $622.23 | 0 |
| 10:40 AM | $622.23 | Down $ -0.04 | $622.44 | $622.05 | 0 |
| 10:39 AM | $622.27 | Up $0.12 | $622.33 | $622.27 | 0 |
| 10:38 AM | $622.15 | Up $0.15 | $622.15 | $621.96 | 0 |
| 10:37 AM | $622.00 | Down $ -0.01 | $622.09 | $622.00 | 0 |
| 10:36 AM | $622.01 | Down $ -0.08 | $622.12 | $622.01 | 0 |
| 10:35 AM | $622.09 | Up $0.24 | $622.09 | $621.90 | 0 |
| 10:34 AM | $621.85 | Down $ -0.04 | $621.88 | $621.77 | 0 |
| 10:33 AM | $621.89 | Down $ -0.03 | $621.96 | $621.89 | 0 |
| 10:32 AM | $621.92 | Up $0.09 | $621.94 | $621.88 | 0 |
| 10:31 AM | $621.83 | Down $ -0.12 | $621.88 | $621.83 | 0 |
| 10:30 AM | $621.95 | Up $0.21 | $621.95 | $621.71 | 0 |
| 10:29 AM | $621.74 | Down $ -0.20 | $621.89 | $621.61 | 0 |
| 10:28 AM | $621.94 | Up $0.13 | $621.94 | $621.81 | 0 |
| 10:27 AM | $621.81 | Down $ -0.04 | $621.85 | $621.74 | 0 |
| 10:26 AM | $621.85 | Down $ -0.06 | $621.85 | $621.78 | 0 |
| 10:25 AM | $621.91 | Down $ -0.08 | $621.91 | $621.78 | 0 |
| 10:24 AM | $621.99 | Up $0.15 | $621.99 | $621.78 | 0 |
| 10:23 AM | $621.84 | Up $0.03 | $621.84 | $621.74 | 0 |
| 10:22 AM | $621.81 | Down $ -0.07 | $621.90 | $621.81 | 0 |
| 10:21 AM | $621.88 | Up $0.03 | $621.93 | $621.76 | 0 |
| 10:20 AM | $621.85 | Down $ -0.17 | $621.93 | $621.84 | 0 |
| 10:19 AM | $622.02 | Down $ -0.05 | $622.05 | $622.02 | 0 |
| 10:18 AM | $622.07 | Down $ -0.05 | $622.12 | $622.02 | 0 |
| 10:17 AM | $622.12 | Down $ -0.18 | $622.29 | $622.12 | 0 |
| 10:16 AM | $622.30 | Down $ -0.15 | $622.37 | $622.25 | 0 |
| 10:15 AM | $622.45 | Down $ -0.02 | $622.53 | $622.42 | 0 |
| 10:14 AM | $622.47 | Up $0.07 | $622.60 | $622.36 | 0 |
| 10:13 AM | $622.40 | Up $0.10 | $622.45 | $622.29 | 0 |
| 10:12 AM | $622.30 | Up $0.06 | $622.37 | $622.27 | 0 |
| 10:11 AM | $622.24 | Up $0.30 | $622.24 | $622.01 | 0 |
| 10:10 AM | $621.94 | Up $0.03 | $621.94 | $621.91 | 0 |
| 10:09 AM | $621.91 | Down $ -0.10 | $621.91 | $621.83 | 0 |
| 10:08 AM | $622.01 | Up $0.18 | $622.01 | $621.84 | 0 |
| 10:07 AM | $621.83 | Down $ -0.11 | $621.91 | $621.83 | 0 |
| 10:06 AM | $621.94 | Down $ -0.46 | $622.01 | $621.90 | 0 |
| 10:05 AM | $622.40 | Down $ -0.42 | $622.82 | $622.40 | 0 |
| 10:04 AM | $622.82 | Down $ -0.14 | $622.88 | $622.82 | 0 |
| 10:03 AM | $622.96 | Down $ -0.02 | $623.08 | $622.96 | 0 |
| 10:02 AM | $622.98 | Down $ -0.02 | $622.98 | $622.80 | 0 |
| 10:01 AM | $623.00 | Up $0.12 | $623.00 | $622.88 | 0 |
| 10:00 AM | $622.88 | Down $ -0.23 | $623.04 | $622.85 | 0 |
| 09:59 AM | $623.11 | Down $ -0.22 | $623.32 | $623.11 | 0 |
| 09:58 AM | $623.33 | Up $0.14 | $623.33 | $623.07 | 0 |
| 09:57 AM | $623.19 | Up $0.22 | $623.19 | $623.01 | 0 |
| 09:56 AM | $622.97 | Up $0.29 | $623.05 | $622.77 | 0 |
| 09:55 AM | $622.68 | Up $0.08 | $622.68 | $622.55 | 0 |
| 09:54 AM | $622.60 | Up $0.04 | $622.68 | $622.59 | 0 |
| 09:53 AM | $622.56 | Down $ -0.01 | $622.58 | $622.52 | 0 |
| 09:52 AM | $622.57 | Down $ -0.07 | $622.60 | $622.57 | 0 |
| 09:51 AM | $622.64 | Down $ -0.14 | $622.66 | $622.60 | 0 |
| 09:50 AM | $622.78 | Up $0.09 | $622.80 | $622.65 | 0 |
| 09:49 AM | $622.69 | Up $0.05 | $622.85 | $622.69 | 0 |
| 09:48 AM | $622.64 | Down $ -0.01 | $622.68 | $622.60 | 0 |
| 09:47 AM | $622.65 | Up $0.48 | $622.65 | $622.23 | 0 |
| 09:46 AM | $622.17 | Up $0.14 | $622.23 | $622.14 | 0 |
| 09:45 AM | $622.03 | Down $ -0.07 | $622.12 | $622.03 | 0 |
| 09:44 AM | $622.10 | Up $0.06 | $622.16 | $622.01 | 0 |
| 09:43 AM | $622.04 | Down $ -0.15 | $622.24 | $622.04 | 0 |
| 09:42 AM | $622.19 | Up $0.24 | $622.24 | $622.04 | 0 |
| 09:41 AM | $621.95 | Up $0.23 | $621.95 | $621.49 | 0 |
| 09:40 AM | $621.72 | Up $0.41 | $621.72 | $621.42 | 0 |
| 09:39 AM | $621.31 | Up $0.19 | $621.31 | $621.14 | 0 |
| 09:38 AM | $621.12 | Up $0.02 | $621.12 | $620.98 | 0 |
| 09:37 AM | $621.10 | Up $0.22 | $621.20 | $620.93 | 0 |
| 09:36 AM | $620.88 | Down $ -0.25 | $620.92 | $620.79 | 0 |
| 09:35 AM | $621.13 | Down $ -0.09 | $621.25 | $621.09 | 0 |
| 09:34 AM | $621.22 | Up $0.09 | $621.26 | $621.15 | 0 |
| 09:33 AM | $621.13 | Up $0.20 | $621.13 | $620.76 | 0 |
| 09:32 AM | $620.93 | Down $ -0.09 | $620.93 | $620.56 | 0 |
| 09:31 AM | $621.02 | Up $0.58 | $621.31 | $620.45 | 0 |
| 09:30 AM | $620.44 | Up $5.27 | $621.00 | $619.75 | 0 |
| Previous close | $615.17 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/05/2024 | $621.83 | $621.85 | $622.16 | $621.41 | 0 |
| 17/05/2024 | $615.17 | $615.00 | $616.31 | $614.34 | 0 |
| 16/05/2024 | $603.27 | $602.90 | $605.87 | $602.48 | 0 |
| 15/05/2024 | $601.87 | $600.48 | $602.12 | $600.07 | 0 |
| 14/05/2024 | $599.88 | $600.57 | $600.57 | $597.57 | 0 |
| 13/05/2024 | $596.85 | $597.97 | $598.64 | $594.34 | 0 |
| 10/05/2024 | $597.36 | $595.43 | $597.84 | $594.31 | 0 |
| 09/05/2024 | $595.95 | $594.72 | $596.31 | $593.80 | 0 |
| 08/05/2024 | $590.02 | $594.15 | $594.15 | $588.80 | 0 |
| 07/05/2024 | $593.24 | $595.07 | $595.15 | $593.01 | 0 |
| 06/05/2024 | $590.10 | $590.59 | $590.86 | $588.49 | 0 |
| 03/05/2024 | $581.70 | $582.62 | $584.43 | $581.70 | 0 |
| 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 |
Graphs are not available, please refer to the detailed table