Find a quote
BROOKFIELD INFRASTRUCTURE CORPORATION
53.40 Up 0.39 (0.73 %)
Delayed : 2024/07/26 15:57:02
- Previous close $53.01
- Opening $53.50
- Price Bid $53.38
- Price Ask $53.38
- Size Bid 8
- Size Ask 1
- Today High $54.00
- Today Low $53.31
- 52 Weeks High $62.22
- 52 Weeks Low $35.31
- Volume 79,598
Fundamentals
- P/E Ratio : 10.06
- Earnings/Share : 1.72
- Dividends/Share : $0.55
- Current Div. Yield : 4.19
- Market Cap (M) : 6,992.85
- Shares Out (M) : 131.92
- Exchange : XTSE
- Ex Dividend Date : 2024/05/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:57 PM | $53.45 | Up $0.05 | $53.46 | $53.39 | 3,900 |
| 03:56 PM | $53.40 | Up $0.04 | $53.40 | $53.32 | 2,800 |
| 03:55 PM | $53.36 | Down $ -0.02 | $53.41 | $53.36 | 1,300 |
| 03:54 PM | $53.38 | Down $ -0.03 | $53.45 | $53.38 | 1,500 |
| 03:53 PM | $53.41 | Up $0.03 | $53.44 | $53.38 | 700 |
| 03:52 PM | $53.38 | Down $ -0.01 | $53.44 | $53.38 | 2,200 |
| 03:51 PM | $53.39 | Up $0.01 | $53.41 | $53.37 | 1,000 |
| 03:50 PM | $53.38 | Down $ -0.15 | $53.52 | $53.31 | 4,400 |
| 03:49 PM | $53.53 | Up $0.02 | $53.55 | $53.53 | 300 |
| 03:48 PM | $53.51 | Up $0.02 | $53.51 | $53.49 | 500 |
| 03:47 PM | $53.49 | Up $0.01 | $53.55 | $53.48 | 2,100 |
| 03:46 PM | $53.48 | Up $0.02 | $53.48 | $53.47 | 200 |
| 03:45 PM | $53.46 | Up $0.03 | $53.46 | $53.43 | 700 |
| 03:44 PM | $53.43 | Up $0.05 | $53.44 | $53.38 | 700 |
| 03:42 PM | $53.38 | Down $ -0.01 | $53.38 | $53.38 | 400 |
| 03:42 PM | $53.38 | Up $0.00 | $53.38 | $53.38 | 0 |
| 03:41 PM | $53.39 | Up $0.06 | $53.39 | $53.35 | 1,200 |
| 03:40 PM | $53.33 | Down $ -0.02 | $53.36 | $53.33 | 1,200 |
| 03:39 PM | $53.35 | Up $0.00 | $53.36 | $53.35 | 200 |
| 03:38 PM | $53.35 | Up $0.00 | $53.37 | $53.33 | 1,100 |
| 03:37 PM | $53.35 | Down $ -0.04 | $53.40 | $53.35 | 900 |
| 03:36 PM | $53.39 | Up $0.01 | $53.40 | $53.37 | 600 |
| 03:35 PM | $53.38 | Up $0.01 | $53.38 | $53.36 | 700 |
| 03:33 PM | $53.37 | Down $ -0.04 | $53.40 | $53.37 | 400 |
| 03:33 PM | $53.37 | Up $0.00 | $53.40 | $53.37 | 0 |
| 03:32 PM | $53.41 | Down $ -0.01 | $53.41 | $53.41 | 100 |
| 03:31 PM | $53.42 | Down $ -0.01 | $53.45 | $53.42 | 1,100 |
| 03:30 PM | $53.43 | Down $ -0.04 | $53.45 | $53.42 | 500 |
| 03:29 PM | $53.47 | Down $ -0.04 | $53.47 | $53.47 | 100 |
| 03:28 PM | $53.51 | Down $ -0.04 | $53.53 | $53.51 | 600 |
| 03:27 PM | $53.55 | Up $0.00 | $53.55 | $53.54 | 400 |
| 03:26 PM | $53.55 | Up $0.00 | $53.56 | $53.55 | 1,900 |
| 03:25 PM | $53.55 | Up $0.00 | $53.56 | $53.55 | 200 |
| 03:24 PM | $53.55 | Up $0.01 | $53.59 | $53.55 | 800 |
| 03:23 PM | $53.54 | Up $0.03 | $53.54 | $53.51 | 800 |
| 03:22 PM | $53.51 | Down $ -0.01 | $53.53 | $53.51 | 400 |
| 03:21 PM | $53.52 | Down $ -0.01 | $53.52 | $53.52 | 100 |
| 03:20 PM | $53.53 | Up $0.01 | $53.53 | $53.53 | 200 |
| 03:18 PM | $53.52 | Down $ -0.01 | $53.52 | $53.50 | 400 |
| 03:18 PM | $53.52 | Up $0.00 | $53.52 | $53.50 | 0 |
| 03:17 PM | $53.53 | Up $0.00 | $53.54 | $53.53 | 300 |
| 03:16 PM | $53.53 | Up $0.03 | $53.53 | $53.51 | 400 |
| 03:15 PM | $53.50 | Down $ -0.05 | $53.55 | $53.50 | 1,300 |
| 03:13 PM | $53.55 | Up $0.01 | $53.55 | $53.54 | 300 |
| 03:13 PM | $53.55 | Up $0.00 | $53.55 | $53.54 | 0 |
| 03:11 PM | $53.54 | Up $0.05 | $53.54 | $53.53 | 200 |
| 03:11 PM | $53.54 | Up $0.00 | $53.54 | $53.53 | 0 |
| 03:10 PM | $53.49 | Down $ -0.07 | $53.61 | $53.49 | 1,200 |
| 03:09 PM | $53.56 | Up $0.04 | $53.56 | $53.56 | 200 |
| 03:03 PM | $53.52 | Up $0.03 | $53.52 | $53.52 | 100 |
| 03:03 PM | $53.52 | Up $0.00 | $53.52 | $53.52 | 0 |
| 03:03 PM | $53.52 | Up $0.00 | $53.52 | $53.52 | 0 |
| 03:03 PM | $53.52 | Up $0.00 | $53.52 | $53.52 | 0 |
| 03:03 PM | $53.52 | Up $0.00 | $53.52 | $53.52 | 0 |
| 03:03 PM | $53.52 | Up $0.00 | $53.52 | $53.52 | 0 |
| 03:00 PM | $53.49 | Down $ -0.06 | $53.54 | $53.49 | 600 |
| 03:00 PM | $53.49 | Up $0.00 | $53.54 | $53.49 | 0 |
| 03:00 PM | $53.49 | Up $0.00 | $53.54 | $53.49 | 0 |
| 02:56 PM | $53.55 | Up $0.05 | $53.55 | $53.55 | 200 |
| 02:56 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 02:56 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 02:56 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 02:55 PM | $53.50 | Up $0.00 | $53.52 | $53.50 | 300 |
| 02:52 PM | $53.50 | Up $0.01 | $53.50 | $53.50 | 500 |
| 02:52 PM | $53.50 | Up $0.00 | $53.50 | $53.50 | 0 |
| 02:52 PM | $53.50 | Up $0.00 | $53.50 | $53.50 | 0 |
| 02:50 PM | $53.49 | Down $ -0.02 | $53.53 | $53.49 | 800 |
| 02:50 PM | $53.49 | Up $0.00 | $53.53 | $53.49 | 0 |
| 02:48 PM | $53.51 | Down $ -0.02 | $53.51 | $53.51 | 100 |
| 02:48 PM | $53.51 | Up $0.00 | $53.51 | $53.51 | 0 |
| 02:46 PM | $53.53 | Up $0.01 | $53.53 | $53.53 | 100 |
| 02:46 PM | $53.53 | Up $0.00 | $53.53 | $53.53 | 0 |
| 02:43 PM | $53.52 | Down $ -0.05 | $53.52 | $53.52 | 100 |
| 02:43 PM | $53.52 | Up $0.00 | $53.52 | $53.52 | 0 |
| 02:43 PM | $53.52 | Up $0.00 | $53.52 | $53.52 | 0 |
| 02:41 PM | $53.57 | Down $ -0.04 | $53.57 | $53.57 | 200 |
| 02:41 PM | $53.57 | Up $0.00 | $53.57 | $53.57 | 0 |
| 02:39 PM | $53.61 | Up $0.00 | $53.61 | $53.61 | 100 |
| 02:39 PM | $53.61 | Up $0.00 | $53.61 | $53.61 | 0 |
| 02:37 PM | $53.61 | Down $ -0.02 | $53.62 | $53.61 | 300 |
| 02:37 PM | $53.61 | Up $0.00 | $53.62 | $53.61 | 0 |
| 02:36 PM | $53.63 | Down $ -0.03 | $53.63 | $53.63 | 500 |
| 02:35 PM | $53.66 | Up $0.04 | $53.66 | $53.63 | 300 |
| 02:34 PM | $53.62 | Down $ -0.01 | $53.62 | $53.58 | 500 |
| 02:32 PM | $53.63 | Up $0.04 | $53.64 | $53.62 | 500 |
| 02:32 PM | $53.63 | Up $0.00 | $53.64 | $53.62 | 0 |
| 02:30 PM | $53.59 | Down $ -0.07 | $53.59 | $53.59 | 100 |
| 02:30 PM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 02:28 PM | $53.66 | Down $ -0.02 | $53.67 | $53.66 | 200 |
| 02:28 PM | $53.66 | Up $0.00 | $53.67 | $53.66 | 0 |
| 02:26 PM | $53.68 | Up $0.05 | $53.68 | $53.64 | 1,200 |
| 02:26 PM | $53.68 | Up $0.00 | $53.68 | $53.64 | 0 |
| 02:25 PM | $53.64 | Up $0.02 | $53.64 | $53.64 | 100 |
| 02:24 PM | $53.62 | Up $0.03 | $53.62 | $53.62 | 100 |
| 02:22 PM | $53.59 | Up $0.04 | $53.59 | $53.59 | 100 |
| 02:22 PM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 02:21 PM | $53.55 | Up $0.03 | $53.55 | $53.55 | 200 |
| 02:20 PM | $53.52 | Down $ -0.02 | $53.52 | $53.52 | 100 |
| 02:19 PM | $53.54 | Down $ -0.03 | $53.54 | $53.54 | 100 |
| 02:18 PM | $53.57 | Down $ -0.07 | $53.59 | $53.57 | 300 |
| 02:16 PM | $53.64 | Up $0.01 | $53.64 | $53.64 | 100 |
| 02:16 PM | $53.64 | Up $0.00 | $53.64 | $53.64 | 0 |
| 02:15 PM | $53.63 | Up $0.03 | $53.63 | $53.63 | 100 |
| 02:11 PM | $53.60 | Up $0.05 | $53.61 | $53.60 | 500 |
| 02:11 PM | $53.60 | Up $0.00 | $53.61 | $53.60 | 0 |
| 02:11 PM | $53.60 | Up $0.00 | $53.61 | $53.60 | 0 |
| 02:11 PM | $53.60 | Up $0.00 | $53.61 | $53.60 | 0 |
| 02:10 PM | $53.55 | Up $0.03 | $53.55 | $53.55 | 400 |
| 02:06 PM | $53.52 | Down $ -0.03 | $53.52 | $53.52 | 200 |
| 02:06 PM | $53.52 | Up $0.00 | $53.52 | $53.52 | 0 |
| 02:06 PM | $53.52 | Up $0.00 | $53.52 | $53.52 | 0 |
| 02:06 PM | $53.52 | Up $0.00 | $53.52 | $53.52 | 0 |
| 02:05 PM | $53.55 | Down $ -0.03 | $53.55 | $53.55 | 300 |
| 02:04 PM | $53.58 | Down $ -0.04 | $53.59 | $53.58 | 400 |
| 02:02 PM | $53.62 | Up $0.03 | $53.63 | $53.62 | 200 |
| 02:02 PM | $53.62 | Up $0.00 | $53.63 | $53.62 | 0 |
| 01:57 PM | $53.59 | Up $0.00 | $53.59 | $53.59 | 100 |
| 01:57 PM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 01:57 PM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 01:57 PM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 01:57 PM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 01:54 PM | $53.59 | Up $0.01 | $53.59 | $53.59 | 100 |
| 01:54 PM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 01:54 PM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 01:53 PM | $53.58 | Up $0.02 | $53.58 | $53.58 | 100 |
| 01:51 PM | $53.56 | Down $ -0.03 | $53.59 | $53.56 | 300 |
| 01:51 PM | $53.56 | Up $0.00 | $53.59 | $53.56 | 0 |
| 01:48 PM | $53.59 | Up $0.01 | $53.59 | $53.59 | 100 |
| 01:48 PM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 01:48 PM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 01:45 PM | $53.58 | Up $0.04 | $53.58 | $53.56 | 200 |
| 01:45 PM | $53.58 | Up $0.00 | $53.58 | $53.56 | 0 |
| 01:45 PM | $53.58 | Up $0.00 | $53.58 | $53.56 | 0 |
| 01:44 PM | $53.54 | Up $0.09 | $53.54 | $53.46 | 1,000 |
| 01:37 PM | $53.45 | Down $ -0.05 | $53.45 | $53.45 | 100 |
| 01:37 PM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 01:37 PM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 01:37 PM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 01:37 PM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 01:37 PM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 01:37 PM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 01:36 PM | $53.50 | Up $0.01 | $53.50 | $53.50 | 100 |
| 01:35 PM | $53.49 | Down $ -0.04 | $53.52 | $53.48 | 600 |
| 01:34 PM | $53.53 | Down $ -0.05 | $53.55 | $53.53 | 200 |
| 01:33 PM | $53.58 | Down $ -0.02 | $53.59 | $53.58 | 400 |
| 01:31 PM | $53.60 | Up $0.05 | $53.61 | $53.59 | 900 |
| 01:31 PM | $53.60 | Up $0.00 | $53.61 | $53.59 | 0 |
| 01:28 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 100 |
| 01:28 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 01:28 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 01:24 PM | $53.55 | Up $0.02 | $53.55 | $53.55 | 200 |
| 01:24 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 01:24 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 01:24 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 01:23 PM | $53.53 | Up $0.03 | $53.54 | $53.53 | 700 |
| 01:22 PM | $53.50 | Down $ -0.02 | $53.50 | $53.50 | 100 |
| 01:15 PM | $53.52 | Down $ -0.07 | $53.53 | $53.52 | 400 |
| 01:15 PM | $53.52 | Up $0.00 | $53.53 | $53.52 | 0 |
| 01:15 PM | $53.52 | Up $0.00 | $53.53 | $53.52 | 0 |
| 01:15 PM | $53.52 | Up $0.00 | $53.53 | $53.52 | 0 |
| 01:15 PM | $53.52 | Up $0.00 | $53.53 | $53.52 | 0 |
| 01:15 PM | $53.52 | Up $0.00 | $53.53 | $53.52 | 0 |
| 01:15 PM | $53.52 | Up $0.00 | $53.53 | $53.52 | 0 |
| 01:12 PM | $53.59 | Down $ -0.07 | $53.59 | $53.59 | 100 |
| 01:12 PM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 01:12 PM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 01:06 PM | $53.66 | Down $ -0.10 | $53.67 | $53.66 | 400 |
| 01:06 PM | $53.66 | Up $0.00 | $53.67 | $53.66 | 0 |
| 01:06 PM | $53.66 | Up $0.00 | $53.67 | $53.66 | 0 |
| 01:06 PM | $53.66 | Up $0.00 | $53.67 | $53.66 | 0 |
| 01:06 PM | $53.66 | Up $0.00 | $53.67 | $53.66 | 0 |
| 01:06 PM | $53.66 | Up $0.00 | $53.67 | $53.66 | 0 |
| 01:00 PM | $53.76 | Down $ -0.01 | $53.76 | $53.76 | 300 |
| 01:00 PM | $53.76 | Up $0.00 | $53.76 | $53.76 | 0 |
| 01:00 PM | $53.76 | Up $0.00 | $53.76 | $53.76 | 0 |
| 01:00 PM | $53.76 | Up $0.00 | $53.76 | $53.76 | 0 |
| 01:00 PM | $53.76 | Up $0.00 | $53.76 | $53.76 | 0 |
| 01:00 PM | $53.76 | Up $0.00 | $53.76 | $53.76 | 0 |
| 12:59 PM | $53.77 | Up $0.02 | $53.77 | $53.77 | 100 |
| 12:58 PM | $53.75 | Up $0.06 | $53.75 | $53.75 | 200 |
| 12:57 PM | $53.69 | Down $ -0.05 | $53.69 | $53.69 | 100 |
| 12:55 PM | $53.74 | Down $ -0.06 | $53.75 | $53.74 | 500 |
| 12:55 PM | $53.74 | Up $0.00 | $53.75 | $53.74 | 0 |
| 12:52 PM | $53.80 | Down $ -0.07 | $53.88 | $53.80 | 600 |
| 12:52 PM | $53.80 | Up $0.00 | $53.88 | $53.80 | 0 |
| 12:52 PM | $53.80 | Up $0.00 | $53.88 | $53.80 | 0 |
| 12:51 PM | $53.87 | Up $0.04 | $53.87 | $53.87 | 100 |
| 12:49 PM | $53.83 | Up $0.01 | $53.83 | $53.83 | 100 |
| 12:49 PM | $53.83 | Up $0.00 | $53.83 | $53.83 | 0 |
| 12:47 PM | $53.82 | Down $ -0.01 | $53.82 | $53.82 | 100 |
| 12:47 PM | $53.82 | Up $0.00 | $53.82 | $53.82 | 0 |
| 12:43 PM | $53.83 | Up $0.05 | $53.83 | $53.83 | 100 |
| 12:43 PM | $53.83 | Up $0.00 | $53.83 | $53.83 | 0 |
| 12:43 PM | $53.83 | Up $0.00 | $53.83 | $53.83 | 0 |
| 12:43 PM | $53.83 | Up $0.00 | $53.83 | $53.83 | 0 |
| 12:41 PM | $53.79 | Up $0.03 | $53.79 | $53.76 | 500 |
| 12:41 PM | $53.79 | Up $0.00 | $53.79 | $53.76 | 0 |
| 12:38 PM | $53.75 | Down $ -0.03 | $53.75 | $53.75 | 100 |
| 12:38 PM | $53.75 | Up $0.00 | $53.75 | $53.75 | 0 |
| 12:38 PM | $53.75 | Up $0.00 | $53.75 | $53.75 | 0 |
| 12:33 PM | $53.78 | Down $ -0.02 | $53.82 | $53.78 | 200 |
| 12:33 PM | $53.78 | Up $0.00 | $53.82 | $53.78 | 0 |
| 12:33 PM | $53.78 | Up $0.00 | $53.82 | $53.78 | 0 |
| 12:33 PM | $53.78 | Up $0.00 | $53.82 | $53.78 | 0 |
| 12:33 PM | $53.78 | Up $0.00 | $53.82 | $53.78 | 0 |
| 12:29 PM | $53.80 | Down $ -0.07 | $53.82 | $53.80 | 400 |
| 12:29 PM | $53.80 | Up $0.00 | $53.82 | $53.80 | 0 |
| 12:29 PM | $53.80 | Up $0.00 | $53.82 | $53.80 | 0 |
| 12:29 PM | $53.80 | Up $0.00 | $53.82 | $53.80 | 0 |
| 12:24 PM | $53.87 | Up $0.04 | $53.87 | $53.84 | 300 |
| 12:24 PM | $53.87 | Up $0.00 | $53.87 | $53.84 | 0 |
| 12:24 PM | $53.87 | Up $0.00 | $53.87 | $53.84 | 0 |
| 12:24 PM | $53.87 | Up $0.00 | $53.87 | $53.84 | 0 |
| 12:24 PM | $53.87 | Up $0.00 | $53.87 | $53.84 | 0 |
| 12:23 PM | $53.83 | Down $0.00 | $53.83 | $53.83 | 100 |
| 12:21 PM | $53.83 | Down $ -0.01 | $53.83 | $53.83 | 200 |
| 12:21 PM | $53.83 | Up $0.00 | $53.83 | $53.83 | 0 |
| 12:15 PM | $53.84 | Up $0.02 | $53.84 | $53.84 | 100 |
| 12:15 PM | $53.84 | Up $0.00 | $53.84 | $53.84 | 0 |
| 12:15 PM | $53.84 | Up $0.00 | $53.84 | $53.84 | 0 |
| 12:15 PM | $53.84 | Up $0.00 | $53.84 | $53.84 | 0 |
| 12:15 PM | $53.84 | Up $0.00 | $53.84 | $53.84 | 0 |
| 12:15 PM | $53.84 | Up $0.00 | $53.84 | $53.84 | 0 |
| 12:14 PM | $53.82 | Up $0.07 | $53.82 | $53.82 | 100 |
| 12:13 PM | $53.75 | Down $ -0.08 | $53.78 | $53.75 | 500 |
| 12:10 PM | $53.83 | Up $0.02 | $53.86 | $53.83 | 300 |
| 12:10 PM | $53.83 | Up $0.00 | $53.86 | $53.83 | 0 |
| 12:10 PM | $53.83 | Up $0.00 | $53.86 | $53.83 | 0 |
| 12:08 PM | $53.81 | Down $ -0.04 | $53.81 | $53.81 | 100 |
| 12:08 PM | $53.81 | Up $0.00 | $53.81 | $53.81 | 0 |
| 12:06 PM | $53.85 | Up $0.10 | $53.92 | $53.85 | 600 |
| 12:06 PM | $53.85 | Up $0.00 | $53.92 | $53.85 | 0 |
| 12:01 PM | $53.75 | Up $0.05 | $53.75 | $53.75 | 100 |
| 12:01 PM | $53.75 | Up $0.00 | $53.75 | $53.75 | 0 |
| 12:01 PM | $53.75 | Up $0.00 | $53.75 | $53.75 | 0 |
| 12:01 PM | $53.75 | Up $0.00 | $53.75 | $53.75 | 0 |
| 12:01 PM | $53.75 | Up $0.00 | $53.75 | $53.75 | 0 |
| 12:00 PM | $53.70 | Up $0.08 | $53.70 | $53.70 | 300 |
| 11:58 AM | $53.62 | Up $0.08 | $53.67 | $53.62 | 500 |
| 11:58 AM | $53.62 | Up $0.00 | $53.67 | $53.62 | 0 |
| 11:54 AM | $53.54 | Up $0.11 | $53.54 | $53.54 | 100 |
| 11:54 AM | $53.54 | Up $0.00 | $53.54 | $53.54 | 0 |
| 11:54 AM | $53.54 | Up $0.00 | $53.54 | $53.54 | 0 |
| 11:54 AM | $53.54 | Up $0.00 | $53.54 | $53.54 | 0 |
| 11:50 AM | $53.43 | Up $0.03 | $53.43 | $53.43 | 100 |
| 11:50 AM | $53.43 | Up $0.00 | $53.43 | $53.43 | 0 |
| 11:50 AM | $53.43 | Up $0.00 | $53.43 | $53.43 | 0 |
| 11:50 AM | $53.43 | Up $0.00 | $53.43 | $53.43 | 0 |
| 11:49 AM | $53.40 | Down $ -0.01 | $53.40 | $53.40 | 300 |
| 11:48 AM | $53.41 | Down $ -0.04 | $53.41 | $53.41 | 200 |
| 11:46 AM | $53.45 | Down $ -0.09 | $53.45 | $53.45 | 100 |
| 11:46 AM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 11:45 AM | $53.54 | Up $0.00 | $53.57 | $53.53 | 700 |
| 11:37 AM | $53.54 | Up $0.05 | $53.54 | $53.49 | 400 |
| 11:37 AM | $53.54 | Up $0.00 | $53.54 | $53.49 | 0 |
| 11:37 AM | $53.54 | Up $0.00 | $53.54 | $53.49 | 0 |
| 11:37 AM | $53.54 | Up $0.00 | $53.54 | $53.49 | 0 |
| 11:37 AM | $53.54 | Up $0.00 | $53.54 | $53.49 | 0 |
| 11:37 AM | $53.54 | Up $0.00 | $53.54 | $53.49 | 0 |
| 11:37 AM | $53.54 | Up $0.00 | $53.54 | $53.49 | 0 |
| 11:37 AM | $53.54 | Up $0.00 | $53.54 | $53.49 | 0 |
| 11:32 AM | $53.50 | Up $0.04 | $53.50 | $53.50 | 100 |
| 11:32 AM | $53.50 | Up $0.00 | $53.50 | $53.50 | 0 |
| 11:32 AM | $53.50 | Up $0.00 | $53.50 | $53.50 | 0 |
| 11:32 AM | $53.50 | Up $0.00 | $53.50 | $53.50 | 0 |
| 11:32 AM | $53.50 | Up $0.00 | $53.50 | $53.50 | 0 |
| 11:31 AM | $53.45 | Up $0.01 | $53.45 | $53.45 | 800 |
| 11:30 AM | $53.44 | Down $ -0.03 | $53.44 | $53.44 | 200 |
| 11:26 AM | $53.47 | Down $ -0.03 | $53.47 | $53.47 | 300 |
| 11:26 AM | $53.47 | Up $0.00 | $53.47 | $53.47 | 0 |
| 11:26 AM | $53.47 | Up $0.00 | $53.47 | $53.47 | 0 |
| 11:26 AM | $53.47 | Up $0.00 | $53.47 | $53.47 | 0 |
| 11:24 AM | $53.50 | Up $0.02 | $53.51 | $53.50 | 300 |
| 11:24 AM | $53.50 | Up $0.00 | $53.51 | $53.50 | 0 |
| 11:17 AM | $53.48 | Down $ -0.03 | $53.48 | $53.48 | 300 |
| 11:17 AM | $53.48 | Up $0.00 | $53.48 | $53.48 | 0 |
| 11:17 AM | $53.48 | Up $0.00 | $53.48 | $53.48 | 0 |
| 11:17 AM | $53.48 | Up $0.00 | $53.48 | $53.48 | 0 |
| 11:17 AM | $53.48 | Up $0.00 | $53.48 | $53.48 | 0 |
| 11:17 AM | $53.48 | Up $0.00 | $53.48 | $53.48 | 0 |
| 11:17 AM | $53.48 | Up $0.00 | $53.48 | $53.48 | 0 |
| 11:13 AM | $53.51 | Down $ -0.08 | $53.51 | $53.51 | 100 |
| 11:13 AM | $53.51 | Up $0.00 | $53.51 | $53.51 | 0 |
| 11:13 AM | $53.51 | Up $0.00 | $53.51 | $53.51 | 0 |
| 11:13 AM | $53.51 | Up $0.00 | $53.51 | $53.51 | 0 |
| 11:09 AM | $53.59 | Down $ -0.01 | $53.59 | $53.59 | 100 |
| 11:09 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 11:09 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 11:09 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 11:08 AM | $53.59 | Up $0.04 | $53.59 | $53.59 | 100 |
| 11:07 AM | $53.55 | Up $0.06 | $53.55 | $53.55 | 100 |
| 11:05 AM | $53.49 | Down $ -0.11 | $53.49 | $53.49 | 100 |
| 11:05 AM | $53.49 | Up $0.00 | $53.49 | $53.49 | 0 |
| 11:00 AM | $53.60 | Down $ -0.05 | $53.64 | $53.60 | 200 |
| 11:00 AM | $53.60 | Up $0.00 | $53.64 | $53.60 | 0 |
| 11:00 AM | $53.60 | Up $0.00 | $53.64 | $53.60 | 0 |
| 11:00 AM | $53.60 | Up $0.00 | $53.64 | $53.60 | 0 |
| 11:00 AM | $53.60 | Up $0.00 | $53.64 | $53.60 | 0 |
| 10:59 AM | $53.65 | Up $0.02 | $53.65 | $53.65 | 100 |
| 10:58 AM | $53.63 | Down $ -0.05 | $53.63 | $53.63 | 100 |
| 10:50 AM | $53.68 | Down $ -0.11 | $53.71 | $53.68 | 200 |
| 10:50 AM | $53.68 | Up $0.00 | $53.71 | $53.68 | 0 |
| 10:50 AM | $53.68 | Up $0.00 | $53.71 | $53.68 | 0 |
| 10:50 AM | $53.68 | Up $0.00 | $53.71 | $53.68 | 0 |
| 10:50 AM | $53.68 | Up $0.00 | $53.71 | $53.68 | 0 |
| 10:50 AM | $53.68 | Up $0.00 | $53.71 | $53.68 | 0 |
| 10:50 AM | $53.68 | Up $0.00 | $53.71 | $53.68 | 0 |
| 10:50 AM | $53.68 | Up $0.00 | $53.71 | $53.68 | 0 |
| 10:49 AM | $53.79 | Down $ -0.04 | $53.83 | $53.79 | 200 |
| 10:43 AM | $53.83 | Up $0.00 | $53.83 | $53.83 | 100 |
| 10:43 AM | $53.83 | Up $0.00 | $53.83 | $53.83 | 0 |
| 10:43 AM | $53.83 | Up $0.00 | $53.83 | $53.83 | 0 |
| 10:43 AM | $53.83 | Up $0.00 | $53.83 | $53.83 | 0 |
| 10:43 AM | $53.83 | Up $0.00 | $53.83 | $53.83 | 0 |
| 10:43 AM | $53.83 | Up $0.00 | $53.83 | $53.83 | 0 |
| 10:41 AM | $53.83 | Up $0.07 | $53.83 | $53.83 | 100 |
| 10:41 AM | $53.83 | Up $0.00 | $53.83 | $53.83 | 0 |
| 10:40 AM | $53.76 | Up $0.09 | $53.76 | $53.76 | 100 |
| 10:38 AM | $53.67 | Up $0.01 | $53.67 | $53.67 | 300 |
| 10:38 AM | $53.67 | Up $0.00 | $53.67 | $53.67 | 0 |
| 10:32 AM | $53.66 | Down $ -0.07 | $53.66 | $53.65 | 300 |
| 10:32 AM | $53.66 | Up $0.00 | $53.66 | $53.65 | 0 |
| 10:32 AM | $53.66 | Up $0.00 | $53.66 | $53.65 | 0 |
| 10:32 AM | $53.66 | Up $0.00 | $53.66 | $53.65 | 0 |
| 10:32 AM | $53.66 | Up $0.00 | $53.66 | $53.65 | 0 |
| 10:32 AM | $53.66 | Up $0.00 | $53.66 | $53.65 | 0 |
| 10:31 AM | $53.73 | Down $ -0.11 | $53.77 | $53.73 | 500 |
| 10:29 AM | $53.84 | Down $ -0.05 | $53.84 | $53.84 | 100 |
| 10:29 AM | $53.84 | Up $0.00 | $53.84 | $53.84 | 0 |
| 10:28 AM | $53.89 | Down $ -0.03 | $53.89 | $53.89 | 200 |
| 10:26 AM | $53.92 | Up $0.03 | $53.92 | $53.92 | 100 |
| 10:26 AM | $53.92 | Up $0.00 | $53.92 | $53.92 | 0 |
| 10:25 AM | $53.89 | Up $0.04 | $53.89 | $53.88 | 200 |
| 10:24 AM | $53.85 | Up $0.03 | $53.85 | $53.85 | 100 |
| 10:22 AM | $53.82 | Up $0.05 | $53.82 | $53.82 | 200 |
| 10:22 AM | $53.82 | Up $0.00 | $53.82 | $53.82 | 0 |
| 10:18 AM | $53.77 | Up $0.06 | $53.77 | $53.77 | 100 |
| 10:18 AM | $53.77 | Up $0.00 | $53.77 | $53.77 | 0 |
| 10:18 AM | $53.77 | Up $0.00 | $53.77 | $53.77 | 0 |
| 10:18 AM | $53.77 | Up $0.00 | $53.77 | $53.77 | 0 |
| 10:17 AM | $53.71 | Up $0.13 | $53.71 | $53.71 | 200 |
| 10:15 AM | $53.58 | Down $ -0.10 | $53.58 | $53.58 | 200 |
| 10:15 AM | $53.58 | Up $0.00 | $53.58 | $53.58 | 0 |
| 10:12 AM | $53.68 | Down $ -0.07 | $53.73 | $53.68 | 500 |
| 10:12 AM | $53.68 | Up $0.00 | $53.73 | $53.68 | 0 |
| 10:12 AM | $53.68 | Up $0.00 | $53.73 | $53.68 | 0 |
| 10:11 AM | $53.75 | Down $ -0.06 | $53.81 | $53.75 | 1,000 |
| 10:10 AM | $53.81 | Up $0.08 | $53.81 | $53.80 | 300 |
| 10:07 AM | $53.73 | Down $ -0.16 | $53.85 | $53.73 | 200 |
| 10:07 AM | $53.73 | Up $0.00 | $53.85 | $53.73 | 0 |
| 10:07 AM | $53.73 | Up $0.00 | $53.85 | $53.73 | 0 |
| 10:06 AM | $53.89 | Down $ -0.05 | $53.92 | $53.89 | 600 |
| 10:05 AM | $53.94 | Up $0.02 | $53.94 | $53.94 | 100 |
| 10:04 AM | $53.92 | Down $ -0.01 | $53.99 | $53.92 | 600 |
| 10:03 AM | $53.93 | Up $0.02 | $53.93 | $53.93 | 200 |
| 10:01 AM | $53.91 | Down $ -0.06 | $53.91 | $53.91 | 100 |
| 10:01 AM | $53.91 | Up $0.00 | $53.91 | $53.91 | 0 |
| 09:57 AM | $53.97 | Down $ -0.03 | $53.99 | $53.97 | 500 |
| 09:57 AM | $53.97 | Up $0.00 | $53.99 | $53.97 | 0 |
| 09:57 AM | $53.97 | Up $0.00 | $53.99 | $53.97 | 0 |
| 09:57 AM | $53.97 | Up $0.00 | $53.99 | $53.97 | 0 |
| 09:56 AM | $54.00 | Up $0.07 | $54.00 | $53.99 | 1,000 |
| 09:55 AM | $53.93 | Up $0.17 | $53.93 | $53.85 | 900 |
| 09:54 AM | $53.76 | Up $0.13 | $53.76 | $53.76 | 100 |
| 09:50 AM | $53.63 | Down $ -0.07 | $53.67 | $53.62 | 300 |
| 09:50 AM | $53.63 | Up $0.00 | $53.67 | $53.62 | 0 |
| 09:50 AM | $53.63 | Up $0.00 | $53.67 | $53.62 | 0 |
| 09:50 AM | $53.63 | Up $0.00 | $53.67 | $53.62 | 0 |
| 09:49 AM | $53.70 | Up $0.10 | $53.70 | $53.70 | 100 |
| 09:39 AM | $53.60 | Down $ -0.07 | $53.60 | $53.60 | 100 |
| 09:39 AM | $53.60 | Up $0.00 | $53.60 | $53.60 | 0 |
| 09:39 AM | $53.60 | Up $0.00 | $53.60 | $53.60 | 0 |
| 09:39 AM | $53.60 | Up $0.00 | $53.60 | $53.60 | 0 |
| 09:39 AM | $53.60 | Up $0.00 | $53.60 | $53.60 | 0 |
| 09:39 AM | $53.60 | Up $0.00 | $53.60 | $53.60 | 0 |
| 09:39 AM | $53.60 | Up $0.00 | $53.60 | $53.60 | 0 |
| 09:39 AM | $53.60 | Up $0.00 | $53.60 | $53.60 | 0 |
| 09:39 AM | $53.60 | Up $0.00 | $53.60 | $53.60 | 0 |
| 09:39 AM | $53.60 | Up $0.00 | $53.60 | $53.60 | 0 |
| 09:34 AM | $53.67 | Up $0.26 | $53.68 | $53.67 | 300 |
| 09:34 AM | $53.67 | Up $0.00 | $53.68 | $53.67 | 0 |
| 09:34 AM | $53.67 | Up $0.00 | $53.68 | $53.67 | 0 |
| 09:34 AM | $53.67 | Up $0.00 | $53.68 | $53.67 | 0 |
| 09:34 AM | $53.67 | Up $0.00 | $53.68 | $53.67 | 0 |
| 09:30 AM | $53.41 | Up $0.40 | $53.85 | $53.41 | 2,600 |
| 09:30 AM | $53.41 | Up $0.00 | $53.85 | $53.41 | 0 |
| 09:30 AM | $53.41 | Up $0.00 | $53.85 | $53.41 | 0 |
| 09:30 AM | $53.41 | Up $0.00 | $53.85 | $53.41 | 0 |
| Previous close | $53.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/07/2024 | $53.55 | $53.70 | $53.92 | $53.31 | 107,000 |
| 25/07/2024 | $53.01 | $53.45 | $53.53 | $52.76 | 66,600 |
| 24/07/2024 | $52.29 | $53.08 | $53.19 | $52.06 | 104,500 |
| 23/07/2024 | $53.13 | $53.96 | $54.05 | $53.07 | 55,400 |
| 22/07/2024 | $52.74 | $52.53 | $53.20 | $52.04 | 240,600 |
| 19/07/2024 | $52.26 | $52.14 | $52.57 | $51.96 | 53,800 |
| 18/07/2024 | $52.81 | $53.50 | $53.69 | $52.60 | 85,300 |
| 17/07/2024 | $53.61 | $52.92 | $53.67 | $52.66 | 206,200 |
| 16/07/2024 | $52.40 | $51.49 | $52.62 | $51.48 | 107,200 |
| 15/07/2024 | $50.90 | $50.65 | $50.99 | $50.37 | 118,200 |
| 12/07/2024 | $49.30 | $49.61 | $49.78 | $49.18 | 280,000 |
| 11/07/2024 | $48.87 | $48.77 | $49.15 | $48.52 | 309,500 |
| 10/07/2024 | $47.66 | $47.49 | $48.18 | $47.43 | 237,000 |
| 09/07/2024 | $46.14 | $46.47 | $46.61 | $46.05 | 94,600 |
| 08/07/2024 | $46.83 | $46.57 | $46.95 | $46.53 | 130,800 |
| 05/07/2024 | $46.17 | $46.73 | $46.81 | $46.15 | 214,900 |
| 04/07/2024 | $46.46 | $46.50 | $46.90 | $46.30 | 91,700 |
| 03/07/2024 | $46.36 | $46.90 | $47.06 | $46.21 | 143,000 |
| 02/07/2024 | $46.16 | $45.81 | $46.48 | $45.80 | 156,800 |
| 28/06/2024 | $46.05 | $46.02 | $46.26 | $45.77 | 199,000 |
| 27/06/2024 | $46.30 | $45.55 | $46.49 | $45.54 | 93,000 |
| 26/06/2024 | $45.78 | $45.70 | $46.18 | $45.67 | 101,000 |
| 25/06/2024 | $45.71 | $45.40 | $45.93 | $45.25 | 197,900 |
| 24/06/2024 | $45.77 | $46.53 | $46.60 | $45.73 | 209,500 |
| 21/06/2024 | $46.24 | $46.56 | $46.64 | $46.16 | 69,200 |
| 20/06/2024 | $46.63 | $46.23 | $46.85 | $46.19 | 227,600 |
| 19/06/2024 | $45.75 | $45.23 | $45.88 | $45.14 | 56,100 |
| 18/06/2024 | $45.72 | $46.02 | $46.38 | $45.40 | 95,800 |
| 17/06/2024 | $46.03 | $45.26 | $46.22 | $45.24 | 219,300 |
| 14/06/2024 | $46.31 | $46.10 | $46.41 | $45.82 | 212,400 |
Graphs are not available, please refer to the detailed table