Find a quote
EMPIRE COMPANY LIMITED
35.29 Down -0.31 (-0.88 %)
Delayed : 2024/07/15 16:00:01
- Previous close $35.60
- Opening $35.38
- Price Bid $35.00
- Price Ask $35.00
- Size Bid 11
- Size Ask 6
- Today High $35.50
- Today Low $35.16
- 52 Weeks High $40.69
- 52 Weeks Low $31.45
- Volume 260,213
Fundamentals
- P/E Ratio : 12.09
- Earnings/Share : 0.29
- Dividends/Share : $0.20
- Current Div. Yield : 2.27
- Market Cap (M) : 8,526.44
- Shares Out (M) : 241.61
- Exchange : XTSE
- Ex Dividend Date : 2024/07/15
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $35.29 | Up $0.03 | $35.29 | $35.29 | 82,100 |
| 03:59 PM | $35.26 | Down $ -0.01 | $35.29 | $35.26 | 2,500 |
| 03:58 PM | $35.27 | Up $0.00 | $35.27 | $35.27 | 800 |
| 03:57 PM | $35.27 | Up $0.02 | $35.27 | $35.26 | 900 |
| 03:56 PM | $35.25 | Up $0.04 | $35.25 | $35.21 | 1,300 |
| 03:55 PM | $35.21 | Down $ -0.08 | $35.30 | $35.21 | 5,200 |
| 03:54 PM | $35.29 | Up $0.04 | $35.29 | $35.26 | 900 |
| 03:53 PM | $35.25 | Up $0.01 | $35.25 | $35.25 | 500 |
| 03:52 PM | $35.24 | Up $0.00 | $35.24 | $35.24 | 100 |
| 03:50 PM | $35.24 | Up $0.01 | $35.24 | $35.24 | 200 |
| 03:50 PM | $35.24 | Up $0.00 | $35.24 | $35.24 | 0 |
| 03:49 PM | $35.23 | Up $0.01 | $35.23 | $35.22 | 1,500 |
| 03:47 PM | $35.22 | Down $ -0.02 | $35.22 | $35.22 | 300 |
| 03:47 PM | $35.22 | Up $0.00 | $35.22 | $35.22 | 0 |
| 03:46 PM | $35.24 | Up $0.00 | $35.24 | $35.24 | 600 |
| 03:45 PM | $35.24 | Up $0.02 | $35.24 | $35.23 | 600 |
| 03:44 PM | $35.22 | Down $ -0.01 | $35.24 | $35.21 | 1,700 |
| 03:42 PM | $35.23 | Up $0.00 | $35.23 | $35.23 | 300 |
| 03:42 PM | $35.23 | Up $0.00 | $35.23 | $35.23 | 0 |
| 03:41 PM | $35.23 | Up $0.00 | $35.23 | $35.23 | 100 |
| 03:40 PM | $35.23 | Up $0.01 | $35.23 | $35.22 | 1,300 |
| 03:39 PM | $35.22 | Down $ -0.01 | $35.22 | $35.22 | 100 |
| 03:37 PM | $35.23 | Up $0.01 | $35.23 | $35.23 | 100 |
| 03:37 PM | $35.23 | Up $0.00 | $35.23 | $35.23 | 0 |
| 03:35 PM | $35.22 | Down $ -0.01 | $35.22 | $35.22 | 300 |
| 03:35 PM | $35.22 | Up $0.00 | $35.22 | $35.22 | 0 |
| 03:34 PM | $35.23 | Down $ -0.04 | $35.25 | $35.23 | 700 |
| 03:31 PM | $35.27 | Up $0.01 | $35.27 | $35.27 | 200 |
| 03:31 PM | $35.27 | Up $0.00 | $35.27 | $35.27 | 0 |
| 03:31 PM | $35.27 | Up $0.00 | $35.27 | $35.27 | 0 |
| 03:29 PM | $35.26 | Down $ -0.03 | $35.28 | $35.26 | 900 |
| 03:29 PM | $35.26 | Up $0.00 | $35.28 | $35.26 | 0 |
| 03:28 PM | $35.29 | Down $ -0.01 | $35.29 | $35.29 | 400 |
| 03:27 PM | $35.30 | Up $0.02 | $35.30 | $35.28 | 500 |
| 03:26 PM | $35.28 | Up $0.01 | $35.28 | $35.28 | 600 |
| 03:24 PM | $35.27 | Up $0.02 | $35.28 | $35.27 | 500 |
| 03:24 PM | $35.27 | Up $0.00 | $35.28 | $35.27 | 0 |
| 03:23 PM | $35.25 | Down $ -0.01 | $35.25 | $35.25 | 100 |
| 03:22 PM | $35.26 | Up $0.00 | $35.26 | $35.26 | 500 |
| 03:21 PM | $35.26 | Up $0.00 | $35.26 | $35.26 | 100 |
| 03:20 PM | $35.26 | Up $0.01 | $35.26 | $35.25 | 1,100 |
| 03:18 PM | $35.25 | Down $ -0.02 | $35.27 | $35.25 | 1,200 |
| 03:18 PM | $35.25 | Up $0.00 | $35.27 | $35.25 | 0 |
| 03:16 PM | $35.27 | Up $0.01 | $35.27 | $35.26 | 900 |
| 03:16 PM | $35.27 | Up $0.00 | $35.27 | $35.26 | 0 |
| 03:15 PM | $35.26 | Up $0.00 | $35.26 | $35.26 | 200 |
| 03:14 PM | $35.26 | Down $ -0.01 | $35.27 | $35.26 | 300 |
| 03:12 PM | $35.27 | Down $ -0.01 | $35.27 | $35.27 | 500 |
| 03:12 PM | $35.27 | Up $0.00 | $35.27 | $35.27 | 0 |
| 03:11 PM | $35.28 | Down $ -0.01 | $35.29 | $35.28 | 1,300 |
| 03:08 PM | $35.29 | Up $0.00 | $35.29 | $35.29 | 200 |
| 03:08 PM | $35.29 | Up $0.00 | $35.29 | $35.29 | 0 |
| 03:08 PM | $35.29 | Up $0.00 | $35.29 | $35.29 | 0 |
| 03:06 PM | $35.29 | Up $0.00 | $35.29 | $35.29 | 200 |
| 03:06 PM | $35.29 | Up $0.00 | $35.29 | $35.29 | 0 |
| 03:04 PM | $35.29 | Up $0.00 | $35.29 | $35.29 | 500 |
| 03:04 PM | $35.29 | Up $0.00 | $35.29 | $35.29 | 0 |
| 03:03 PM | $35.29 | Down $ -0.01 | $35.30 | $35.29 | 400 |
| 03:02 PM | $35.30 | Down $ -0.01 | $35.31 | $35.30 | 1,100 |
| 03:00 PM | $35.31 | Up $0.00 | $35.31 | $35.31 | 200 |
| 03:00 PM | $35.31 | Up $0.00 | $35.31 | $35.31 | 0 |
| 02:59 PM | $35.31 | Down $ -0.01 | $35.31 | $35.31 | 500 |
| 02:58 PM | $35.32 | Up $0.01 | $35.33 | $35.32 | 500 |
| 02:56 PM | $35.31 | Up $0.03 | $35.31 | $35.30 | 400 |
| 02:56 PM | $35.31 | Up $0.00 | $35.31 | $35.30 | 0 |
| 02:53 PM | $35.28 | Down $ -0.01 | $35.29 | $35.27 | 2,000 |
| 02:53 PM | $35.28 | Up $0.00 | $35.29 | $35.27 | 0 |
| 02:53 PM | $35.28 | Up $0.00 | $35.29 | $35.27 | 0 |
| 02:49 PM | $35.29 | Down $ -0.01 | $35.30 | $35.28 | 800 |
| 02:49 PM | $35.29 | Up $0.00 | $35.30 | $35.28 | 0 |
| 02:49 PM | $35.29 | Up $0.00 | $35.30 | $35.28 | 0 |
| 02:49 PM | $35.29 | Up $0.00 | $35.30 | $35.28 | 0 |
| 02:46 PM | $35.30 | Up $0.00 | $35.30 | $35.30 | 200 |
| 02:46 PM | $35.30 | Up $0.00 | $35.30 | $35.30 | 0 |
| 02:46 PM | $35.30 | Up $0.00 | $35.30 | $35.30 | 0 |
| 02:45 PM | $35.30 | Up $0.00 | $35.30 | $35.30 | 900 |
| 02:44 PM | $35.30 | Up $0.00 | $35.30 | $35.30 | 200 |
| 02:43 PM | $35.30 | Down $ -0.01 | $35.30 | $35.29 | 1,200 |
| 02:40 PM | $35.31 | Up $0.01 | $35.31 | $35.31 | 100 |
| 02:40 PM | $35.31 | Up $0.00 | $35.31 | $35.31 | 0 |
| 02:40 PM | $35.31 | Up $0.00 | $35.31 | $35.31 | 0 |
| 02:38 PM | $35.30 | Down $ -0.02 | $35.32 | $35.30 | 900 |
| 02:38 PM | $35.30 | Up $0.00 | $35.32 | $35.30 | 0 |
| 02:37 PM | $35.32 | Down $ -0.01 | $35.32 | $35.32 | 400 |
| 02:36 PM | $35.33 | Up $0.00 | $35.33 | $35.33 | 400 |
| 02:35 PM | $35.33 | Up $0.02 | $35.33 | $35.33 | 300 |
| 02:32 PM | $35.31 | Up $0.02 | $35.31 | $35.30 | 1,700 |
| 02:32 PM | $35.31 | Up $0.00 | $35.31 | $35.30 | 0 |
| 02:32 PM | $35.31 | Up $0.00 | $35.31 | $35.30 | 0 |
| 02:30 PM | $35.29 | Up $0.00 | $35.29 | $35.29 | 600 |
| 02:30 PM | $35.29 | Up $0.00 | $35.29 | $35.29 | 0 |
| 02:27 PM | $35.29 | Up $0.00 | $35.29 | $35.28 | 1,000 |
| 02:27 PM | $35.29 | Up $0.00 | $35.29 | $35.28 | 0 |
| 02:27 PM | $35.29 | Up $0.00 | $35.29 | $35.28 | 0 |
| 02:24 PM | $35.29 | Up $0.01 | $35.29 | $35.29 | 700 |
| 02:24 PM | $35.29 | Up $0.00 | $35.29 | $35.29 | 0 |
| 02:24 PM | $35.29 | Up $0.00 | $35.29 | $35.29 | 0 |
| 02:23 PM | $35.28 | Down $ -0.01 | $35.29 | $35.28 | 900 |
| 02:18 PM | $35.29 | Up $0.00 | $35.29 | $35.29 | 700 |
| 02:18 PM | $35.29 | Up $0.00 | $35.29 | $35.29 | 0 |
| 02:18 PM | $35.29 | Up $0.00 | $35.29 | $35.29 | 0 |
| 02:18 PM | $35.29 | Up $0.00 | $35.29 | $35.29 | 0 |
| 02:18 PM | $35.29 | Up $0.00 | $35.29 | $35.29 | 0 |
| 02:14 PM | $35.29 | Down $ -0.01 | $35.29 | $35.29 | 600 |
| 02:14 PM | $35.29 | Up $0.00 | $35.29 | $35.29 | 0 |
| 02:14 PM | $35.29 | Up $0.00 | $35.29 | $35.29 | 0 |
| 02:14 PM | $35.29 | Up $0.00 | $35.29 | $35.29 | 0 |
| 02:13 PM | $35.30 | Down $ -0.02 | $35.32 | $35.30 | 1,300 |
| 02:12 PM | $35.32 | Up $0.00 | $35.32 | $35.32 | 300 |
| 02:11 PM | $35.32 | Up $0.03 | $35.32 | $35.32 | 300 |
| 02:07 PM | $35.29 | Up $0.02 | $35.29 | $35.27 | 800 |
| 02:07 PM | $35.29 | Up $0.00 | $35.29 | $35.27 | 0 |
| 02:07 PM | $35.29 | Up $0.00 | $35.29 | $35.27 | 0 |
| 02:07 PM | $35.29 | Up $0.00 | $35.29 | $35.27 | 0 |
| 02:06 PM | $35.27 | Up $0.00 | $35.27 | $35.27 | 200 |
| 02:04 PM | $35.27 | Up $0.01 | $35.27 | $35.27 | 600 |
| 02:04 PM | $35.27 | Up $0.00 | $35.27 | $35.27 | 0 |
| 02:03 PM | $35.26 | Down $ -0.02 | $35.26 | $35.26 | 400 |
| 01:59 PM | $35.28 | Up $0.00 | $35.28 | $35.28 | 400 |
| 01:59 PM | $35.28 | Up $0.00 | $35.28 | $35.28 | 0 |
| 01:59 PM | $35.28 | Up $0.00 | $35.28 | $35.28 | 0 |
| 01:59 PM | $35.28 | Up $0.00 | $35.28 | $35.28 | 0 |
| 01:57 PM | $35.28 | Up $0.00 | $35.28 | $35.28 | 800 |
| 01:57 PM | $35.28 | Up $0.00 | $35.28 | $35.28 | 0 |
| 01:54 PM | $35.28 | Up $0.00 | $35.28 | $35.28 | 200 |
| 01:54 PM | $35.28 | Up $0.00 | $35.28 | $35.28 | 0 |
| 01:54 PM | $35.28 | Up $0.00 | $35.28 | $35.28 | 0 |
| 01:51 PM | $35.28 | Down $ -0.02 | $35.30 | $35.28 | 1,900 |
| 01:51 PM | $35.28 | Up $0.00 | $35.30 | $35.28 | 0 |
| 01:51 PM | $35.28 | Up $0.00 | $35.30 | $35.28 | 0 |
| 01:48 PM | $35.30 | Up $0.00 | $35.30 | $35.30 | 600 |
| 01:48 PM | $35.30 | Up $0.00 | $35.30 | $35.30 | 0 |
| 01:48 PM | $35.30 | Up $0.00 | $35.30 | $35.30 | 0 |
| 01:46 PM | $35.30 | Up $0.01 | $35.30 | $35.30 | 400 |
| 01:46 PM | $35.30 | Up $0.00 | $35.30 | $35.30 | 0 |
| 01:41 PM | $35.29 | Up $0.01 | $35.29 | $35.29 | 1,100 |
| 01:41 PM | $35.29 | Up $0.00 | $35.29 | $35.29 | 0 |
| 01:41 PM | $35.29 | Up $0.00 | $35.29 | $35.29 | 0 |
| 01:41 PM | $35.29 | Up $0.00 | $35.29 | $35.29 | 0 |
| 01:41 PM | $35.29 | Up $0.00 | $35.29 | $35.29 | 0 |
| 01:39 PM | $35.28 | Down $ -0.01 | $35.29 | $35.28 | 500 |
| 01:39 PM | $35.28 | Up $0.00 | $35.29 | $35.28 | 0 |
| 01:38 PM | $35.29 | Up $0.00 | $35.29 | $35.29 | 300 |
| 01:36 PM | $35.29 | Down $ -0.01 | $35.30 | $35.29 | 600 |
| 01:36 PM | $35.29 | Up $0.00 | $35.30 | $35.29 | 0 |
| 01:33 PM | $35.30 | Up $0.00 | $35.30 | $35.30 | 200 |
| 01:33 PM | $35.30 | Up $0.00 | $35.30 | $35.30 | 0 |
| 01:33 PM | $35.30 | Up $0.00 | $35.30 | $35.30 | 0 |
| 01:31 PM | $35.30 | Up $0.00 | $35.30 | $35.30 | 200 |
| 01:31 PM | $35.30 | Up $0.00 | $35.30 | $35.30 | 0 |
| 01:30 PM | $35.30 | Up $0.00 | $35.30 | $35.30 | 100 |
| 01:29 PM | $35.30 | Down $ -0.01 | $35.31 | $35.30 | 400 |
| 01:28 PM | $35.31 | Down $ -0.02 | $35.31 | $35.31 | 100 |
| 01:27 PM | $35.33 | Up $0.00 | $35.33 | $35.33 | 100 |
| 01:26 PM | $35.33 | Down $ -0.01 | $35.34 | $35.33 | 400 |
| 01:25 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 300 |
| 01:23 PM | $35.34 | Up $0.01 | $35.34 | $35.34 | 500 |
| 01:23 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 01:22 PM | $35.33 | Down $ -0.01 | $35.34 | $35.33 | 300 |
| 01:20 PM | $35.34 | Down $ -0.01 | $35.34 | $35.34 | 100 |
| 01:20 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 01:19 PM | $35.35 | Down $ -0.01 | $35.35 | $35.35 | 300 |
| 01:18 PM | $35.36 | Up $0.00 | $35.36 | $35.36 | 400 |
| 01:17 PM | $35.36 | Down $ -0.01 | $35.37 | $35.36 | 1,200 |
| 01:16 PM | $35.37 | Up $0.01 | $35.38 | $35.37 | 1,400 |
| 01:13 PM | $35.36 | Up $0.01 | $35.36 | $35.35 | 800 |
| 01:13 PM | $35.36 | Up $0.00 | $35.36 | $35.35 | 0 |
| 01:13 PM | $35.36 | Up $0.00 | $35.36 | $35.35 | 0 |
| 01:10 PM | $35.35 | Down $ -0.01 | $35.35 | $35.35 | 200 |
| 01:10 PM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 01:10 PM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 01:08 PM | $35.36 | Up $0.01 | $35.36 | $35.36 | 200 |
| 01:08 PM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 01:07 PM | $35.35 | Up $0.02 | $35.35 | $35.35 | 300 |
| 01:06 PM | $35.33 | Down $ -0.03 | $35.35 | $35.33 | 900 |
| 01:04 PM | $35.36 | Up $0.01 | $35.36 | $35.36 | 100 |
| 01:04 PM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 01:03 PM | $35.35 | Up $0.01 | $35.35 | $35.35 | 800 |
| 01:01 PM | $35.34 | Down $ -0.01 | $35.35 | $35.34 | 900 |
| 01:01 PM | $35.34 | Up $0.00 | $35.35 | $35.34 | 0 |
| 12:59 PM | $35.35 | Up $0.00 | $35.35 | $35.35 | 100 |
| 12:59 PM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 12:58 PM | $35.35 | Up $0.01 | $35.35 | $35.35 | 300 |
| 12:57 PM | $35.34 | Down $ -0.01 | $35.34 | $35.34 | 100 |
| 12:56 PM | $35.35 | Up $0.00 | $35.35 | $35.35 | 100 |
| 12:55 PM | $35.35 | Up $0.00 | $35.35 | $35.35 | 900 |
| 12:52 PM | $35.35 | Up $0.01 | $35.35 | $35.34 | 1,400 |
| 12:52 PM | $35.35 | Up $0.00 | $35.35 | $35.34 | 0 |
| 12:52 PM | $35.35 | Up $0.00 | $35.35 | $35.34 | 0 |
| 12:47 PM | $35.34 | Up $0.02 | $35.34 | $35.34 | 400 |
| 12:47 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 12:47 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 12:47 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 12:47 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 12:46 PM | $35.32 | Down $ -0.01 | $35.33 | $35.32 | 600 |
| 12:45 PM | $35.33 | Down $ -0.01 | $35.33 | $35.33 | 600 |
| 12:42 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 600 |
| 12:42 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 12:42 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 12:41 PM | $35.34 | Up $0.01 | $35.34 | $35.33 | 700 |
| 12:40 PM | $35.33 | Down $ -0.03 | $35.35 | $35.33 | 700 |
| 12:38 PM | $35.36 | Up $0.01 | $35.37 | $35.36 | 1,900 |
| 12:38 PM | $35.36 | Up $0.00 | $35.37 | $35.36 | 0 |
| 12:36 PM | $35.35 | Down $ -0.01 | $35.35 | $35.35 | 3,500 |
| 12:36 PM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 12:35 PM | $35.36 | Down $ -0.01 | $35.37 | $35.36 | 600 |
| 12:33 PM | $35.37 | Down $ -0.02 | $35.38 | $35.37 | 2,500 |
| 12:33 PM | $35.37 | Up $0.00 | $35.38 | $35.37 | 0 |
| 12:30 PM | $35.39 | Up $0.00 | $35.40 | $35.39 | 400 |
| 12:30 PM | $35.39 | Up $0.00 | $35.40 | $35.39 | 0 |
| 12:30 PM | $35.39 | Up $0.00 | $35.40 | $35.39 | 0 |
| 12:26 PM | $35.39 | Up $0.01 | $35.39 | $35.37 | 1,800 |
| 12:26 PM | $35.39 | Up $0.00 | $35.39 | $35.37 | 0 |
| 12:26 PM | $35.39 | Up $0.00 | $35.39 | $35.37 | 0 |
| 12:26 PM | $35.39 | Up $0.00 | $35.39 | $35.37 | 0 |
| 12:20 PM | $35.38 | Up $0.00 | $35.39 | $35.38 | 800 |
| 12:20 PM | $35.38 | Up $0.00 | $35.39 | $35.38 | 0 |
| 12:20 PM | $35.38 | Up $0.00 | $35.39 | $35.38 | 0 |
| 12:20 PM | $35.38 | Up $0.00 | $35.39 | $35.38 | 0 |
| 12:20 PM | $35.38 | Up $0.00 | $35.39 | $35.38 | 0 |
| 12:20 PM | $35.38 | Up $0.00 | $35.39 | $35.38 | 0 |
| 12:19 PM | $35.38 | Up $0.02 | $35.38 | $35.38 | 300 |
| 12:17 PM | $35.36 | Up $0.02 | $35.36 | $35.35 | 500 |
| 12:17 PM | $35.36 | Up $0.00 | $35.36 | $35.35 | 0 |
| 12:16 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 500 |
| 12:15 PM | $35.34 | Down $ -0.02 | $35.36 | $35.34 | 700 |
| 12:14 PM | $35.36 | Up $0.00 | $35.36 | $35.36 | 100 |
| 12:12 PM | $35.36 | Up $0.01 | $35.37 | $35.36 | 1,700 |
| 12:12 PM | $35.36 | Up $0.00 | $35.37 | $35.36 | 0 |
| 12:11 PM | $35.35 | Up $0.00 | $35.35 | $35.35 | 400 |
| 12:10 PM | $35.35 | Up $0.00 | $35.35 | $35.35 | 400 |
| 12:09 PM | $35.35 | Down $ -0.01 | $35.36 | $35.35 | 500 |
| 12:08 PM | $35.36 | Up $0.00 | $35.36 | $35.36 | 400 |
| 12:06 PM | $35.36 | Up $0.00 | $35.36 | $35.36 | 100 |
| 12:06 PM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 12:05 PM | $35.36 | Down $ -0.01 | $35.36 | $35.36 | 200 |
| 12:04 PM | $35.37 | Down $ -0.02 | $35.38 | $35.37 | 500 |
| 12:03 PM | $35.39 | Down $ -0.01 | $35.40 | $35.38 | 700 |
| 12:02 PM | $35.40 | Up $0.02 | $35.40 | $35.40 | 600 |
| 12:01 PM | $35.38 | Up $0.00 | $35.38 | $35.38 | 600 |
| 12:00 PM | $35.38 | Down $ -0.04 | $35.43 | $35.38 | 2,200 |
| 11:53 AM | $35.42 | Up $0.05 | $35.42 | $35.40 | 1,100 |
| 11:53 AM | $35.42 | Up $0.00 | $35.42 | $35.40 | 0 |
| 11:53 AM | $35.42 | Up $0.00 | $35.42 | $35.40 | 0 |
| 11:53 AM | $35.42 | Up $0.00 | $35.42 | $35.40 | 0 |
| 11:53 AM | $35.42 | Up $0.00 | $35.42 | $35.40 | 0 |
| 11:53 AM | $35.42 | Up $0.00 | $35.42 | $35.40 | 0 |
| 11:53 AM | $35.42 | Up $0.00 | $35.42 | $35.40 | 0 |
| 11:46 AM | $35.37 | Up $0.01 | $35.37 | $35.36 | 600 |
| 11:46 AM | $35.37 | Up $0.00 | $35.37 | $35.36 | 0 |
| 11:46 AM | $35.37 | Up $0.00 | $35.37 | $35.36 | 0 |
| 11:46 AM | $35.37 | Up $0.00 | $35.37 | $35.36 | 0 |
| 11:46 AM | $35.37 | Up $0.00 | $35.37 | $35.36 | 0 |
| 11:46 AM | $35.37 | Up $0.00 | $35.37 | $35.36 | 0 |
| 11:46 AM | $35.37 | Up $0.00 | $35.37 | $35.36 | 0 |
| 11:45 AM | $35.36 | Up $0.01 | $35.36 | $35.36 | 200 |
| 11:44 AM | $35.35 | Down $ -0.04 | $35.38 | $35.35 | 1,600 |
| 11:43 AM | $35.39 | Up $0.08 | $35.40 | $35.32 | 3,300 |
| 11:42 AM | $35.31 | Up $0.00 | $35.31 | $35.31 | 400 |
| 11:40 AM | $35.31 | Up $0.02 | $35.31 | $35.30 | 500 |
| 11:40 AM | $35.31 | Up $0.00 | $35.31 | $35.30 | 0 |
| 11:36 AM | $35.29 | Up $0.00 | $35.29 | $35.29 | 300 |
| 11:36 AM | $35.29 | Up $0.00 | $35.29 | $35.29 | 0 |
| 11:36 AM | $35.29 | Up $0.00 | $35.29 | $35.29 | 0 |
| 11:36 AM | $35.29 | Up $0.00 | $35.29 | $35.29 | 0 |
| 11:35 AM | $35.29 | Up $0.01 | $35.29 | $35.29 | 100 |
| 11:33 AM | $35.28 | Up $0.03 | $35.28 | $35.27 | 300 |
| 11:33 AM | $35.28 | Up $0.00 | $35.28 | $35.27 | 0 |
| 11:32 AM | $35.25 | Up $0.01 | $35.25 | $35.25 | 200 |
| 11:30 AM | $35.24 | Up $0.02 | $35.24 | $35.22 | 600 |
| 11:30 AM | $35.24 | Up $0.00 | $35.24 | $35.22 | 0 |
| 11:28 AM | $35.22 | Down $ -0.02 | $35.22 | $35.22 | 200 |
| 11:28 AM | $35.22 | Up $0.00 | $35.22 | $35.22 | 0 |
| 11:27 AM | $35.24 | Down $ -0.02 | $35.24 | $35.24 | 300 |
| 11:26 AM | $35.26 | Up $0.07 | $35.26 | $35.19 | 2,100 |
| 11:24 AM | $35.19 | Down $ -0.01 | $35.21 | $35.19 | 1,000 |
| 11:24 AM | $35.19 | Up $0.00 | $35.21 | $35.19 | 0 |
| 11:23 AM | $35.20 | Up $0.01 | $35.20 | $35.18 | 1,900 |
| 11:19 AM | $35.19 | Down $ -0.01 | $35.19 | $35.19 | 200 |
| 11:19 AM | $35.19 | Up $0.00 | $35.19 | $35.19 | 0 |
| 11:19 AM | $35.19 | Up $0.00 | $35.19 | $35.19 | 0 |
| 11:19 AM | $35.19 | Up $0.00 | $35.19 | $35.19 | 0 |
| 11:18 AM | $35.20 | Down $ -0.01 | $35.21 | $35.20 | 400 |
| 11:17 AM | $35.21 | Up $0.02 | $35.21 | $35.20 | 1,600 |
| 11:16 AM | $35.19 | Up $0.03 | $35.19 | $35.17 | 1,400 |
| 11:15 AM | $35.16 | Down $ -0.01 | $35.17 | $35.16 | 900 |
| 11:13 AM | $35.17 | Up $0.00 | $35.17 | $35.17 | 200 |
| 11:13 AM | $35.17 | Up $0.00 | $35.17 | $35.17 | 0 |
| 11:10 AM | $35.17 | Down $ -0.02 | $35.19 | $35.17 | 800 |
| 11:10 AM | $35.17 | Up $0.00 | $35.19 | $35.17 | 0 |
| 11:10 AM | $35.17 | Up $0.00 | $35.19 | $35.17 | 0 |
| 11:08 AM | $35.19 | Up $0.00 | $35.19 | $35.19 | 200 |
| 11:08 AM | $35.19 | Up $0.00 | $35.19 | $35.19 | 0 |
| 11:07 AM | $35.19 | Up $0.00 | $35.19 | $35.19 | 100 |
| 11:06 AM | $35.19 | Up $0.00 | $35.20 | $35.19 | 300 |
| 11:04 AM | $35.19 | Up $0.00 | $35.19 | $35.19 | 100 |
| 11:04 AM | $35.19 | Up $0.00 | $35.19 | $35.19 | 0 |
| 11:03 AM | $35.19 | Down $ -0.03 | $35.19 | $35.19 | 100 |
| 11:02 AM | $35.22 | Down $ -0.02 | $35.23 | $35.22 | 400 |
| 11:01 AM | $35.24 | Up $0.00 | $35.24 | $35.24 | 200 |
| 11:00 AM | $35.24 | Up $0.00 | $35.24 | $35.24 | 400 |
| 10:57 AM | $35.24 | Down $ -0.01 | $35.25 | $35.24 | 800 |
| 10:57 AM | $35.24 | Up $0.00 | $35.25 | $35.24 | 0 |
| 10:57 AM | $35.24 | Up $0.00 | $35.25 | $35.24 | 0 |
| 10:56 AM | $35.25 | Up $0.00 | $35.25 | $35.25 | 200 |
| 10:55 AM | $35.25 | Down $ -0.01 | $35.26 | $35.25 | 700 |
| 10:54 AM | $35.26 | Down $ -0.01 | $35.26 | $35.26 | 100 |
| 10:52 AM | $35.27 | Down $ -0.01 | $35.28 | $35.27 | 400 |
| 10:52 AM | $35.27 | Up $0.00 | $35.28 | $35.27 | 0 |
| 10:51 AM | $35.28 | Up $0.01 | $35.28 | $35.28 | 600 |
| 10:50 AM | $35.27 | Down $ -0.02 | $35.28 | $35.26 | 600 |
| 10:49 AM | $35.29 | Down $ -0.01 | $35.29 | $35.29 | 300 |
| 10:48 AM | $35.30 | Up $0.00 | $35.30 | $35.30 | 300 |
| 10:47 AM | $35.30 | Up $0.00 | $35.30 | $35.30 | 200 |
| 10:45 AM | $35.30 | Down $ -0.02 | $35.31 | $35.30 | 1,300 |
| 10:45 AM | $35.30 | Up $0.00 | $35.31 | $35.30 | 0 |
| 10:44 AM | $35.32 | Down $ -0.01 | $35.34 | $35.32 | 1,200 |
| 10:42 AM | $35.33 | Down $ -0.01 | $35.34 | $35.33 | 300 |
| 10:42 AM | $35.33 | Up $0.00 | $35.34 | $35.33 | 0 |
| 10:41 AM | $35.34 | Up $0.00 | $35.34 | $35.34 | 800 |
| 10:40 AM | $35.34 | Up $0.03 | $35.34 | $35.33 | 600 |
| 10:38 AM | $35.31 | Down $ -0.01 | $35.31 | $35.31 | 700 |
| 10:38 AM | $35.31 | Up $0.00 | $35.31 | $35.31 | 0 |
| 10:36 AM | $35.32 | Down $ -0.01 | $35.32 | $35.32 | 600 |
| 10:36 AM | $35.32 | Up $0.00 | $35.32 | $35.32 | 0 |
| 10:35 AM | $35.33 | Up $0.02 | $35.35 | $35.33 | 1,200 |
| 10:34 AM | $35.31 | Down $ -0.01 | $35.32 | $35.31 | 500 |
| 10:33 AM | $35.32 | Up $0.01 | $35.33 | $35.31 | 2,300 |
| 10:32 AM | $35.31 | Down $ -0.03 | $35.33 | $35.31 | 900 |
| 10:31 AM | $35.34 | Up $0.04 | $35.37 | $35.33 | 1,800 |
| 10:30 AM | $35.30 | Up $0.03 | $35.30 | $35.28 | 800 |
| 10:29 AM | $35.27 | Up $0.00 | $35.27 | $35.27 | 300 |
| 10:28 AM | $35.27 | Down $ -0.02 | $35.29 | $35.26 | 1,400 |
| 10:27 AM | $35.29 | Up $0.01 | $35.30 | $35.27 | 3,500 |
| 10:26 AM | $35.28 | Up $0.02 | $35.28 | $35.26 | 700 |
| 10:23 AM | $35.26 | Down $ -0.01 | $35.29 | $35.26 | 1,700 |
| 10:23 AM | $35.26 | Up $0.00 | $35.29 | $35.26 | 0 |
| 10:23 AM | $35.26 | Up $0.00 | $35.29 | $35.26 | 0 |
| 10:21 AM | $35.27 | Down $ -0.01 | $35.28 | $35.27 | 800 |
| 10:21 AM | $35.27 | Up $0.00 | $35.28 | $35.27 | 0 |
| 10:20 AM | $35.28 | Down $ -0.03 | $35.29 | $35.28 | 300 |
| 10:18 AM | $35.31 | Down $ -0.02 | $35.36 | $35.30 | 2,600 |
| 10:18 AM | $35.31 | Up $0.00 | $35.36 | $35.30 | 0 |
| 10:16 AM | $35.33 | Down $ -0.01 | $35.33 | $35.33 | 200 |
| 10:16 AM | $35.33 | Up $0.00 | $35.33 | $35.33 | 0 |
| 10:14 AM | $35.34 | Up $0.00 | $35.34 | $35.34 | 200 |
| 10:14 AM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 10:13 AM | $35.34 | Down $ -0.02 | $35.35 | $35.34 | 500 |
| 10:12 AM | $35.36 | Up $0.00 | $35.36 | $35.36 | 500 |
| 10:11 AM | $35.36 | Down $ -0.03 | $35.39 | $35.36 | 1,700 |
| 10:09 AM | $35.39 | Down $ -0.01 | $35.40 | $35.39 | 1,100 |
| 10:09 AM | $35.39 | Up $0.00 | $35.40 | $35.39 | 0 |
| 10:07 AM | $35.40 | Up $0.03 | $35.40 | $35.35 | 1,100 |
| 10:07 AM | $35.40 | Up $0.00 | $35.40 | $35.35 | 0 |
| 10:06 AM | $35.37 | Down $ -0.02 | $35.38 | $35.37 | 500 |
| 10:05 AM | $35.39 | Down $ -0.01 | $35.40 | $35.39 | 900 |
| 10:04 AM | $35.40 | Up $0.01 | $35.41 | $35.40 | 400 |
| 10:01 AM | $35.39 | Down $ -0.04 | $35.42 | $35.39 | 1,600 |
| 10:01 AM | $35.39 | Up $0.00 | $35.42 | $35.39 | 0 |
| 10:01 AM | $35.39 | Up $0.00 | $35.42 | $35.39 | 0 |
| 10:00 AM | $35.43 | Up $0.00 | $35.43 | $35.43 | 300 |
| 09:58 AM | $35.43 | Up $0.01 | $35.43 | $35.42 | 200 |
| 09:58 AM | $35.43 | Up $0.00 | $35.43 | $35.42 | 0 |
| 09:56 AM | $35.42 | Up $0.02 | $35.42 | $35.38 | 1,000 |
| 09:56 AM | $35.42 | Up $0.00 | $35.42 | $35.38 | 0 |
| 09:54 AM | $35.40 | Down $ -0.02 | $35.40 | $35.40 | 600 |
| 09:54 AM | $35.40 | Up $0.00 | $35.40 | $35.40 | 0 |
| 09:53 AM | $35.42 | Up $0.04 | $35.42 | $35.39 | 500 |
| 09:50 AM | $35.38 | Down $ -0.03 | $35.41 | $35.38 | 600 |
| 09:50 AM | $35.38 | Up $0.00 | $35.41 | $35.38 | 0 |
| 09:50 AM | $35.38 | Up $0.00 | $35.41 | $35.38 | 0 |
| 09:49 AM | $35.41 | Up $0.01 | $35.41 | $35.40 | 700 |
| 09:47 AM | $35.40 | Down $ -0.02 | $35.42 | $35.40 | 800 |
| 09:47 AM | $35.40 | Up $0.00 | $35.42 | $35.40 | 0 |
| 09:46 AM | $35.42 | Down $ -0.01 | $35.44 | $35.42 | 900 |
| 09:45 AM | $35.43 | Up $0.02 | $35.45 | $35.43 | 400 |
| 09:44 AM | $35.41 | Down $ -0.04 | $35.43 | $35.41 | 600 |
| 09:43 AM | $35.45 | Up $0.00 | $35.45 | $35.45 | 700 |
| 09:42 AM | $35.45 | Up $0.00 | $35.50 | $35.45 | 3,100 |
| 09:41 AM | $35.45 | Up $0.03 | $35.46 | $35.45 | 800 |
| 09:39 AM | $35.42 | Up $0.05 | $35.42 | $35.42 | 100 |
| 09:39 AM | $35.42 | Up $0.00 | $35.42 | $35.42 | 0 |
| 09:38 AM | $35.37 | Up $0.00 | $35.40 | $35.37 | 500 |
| 09:36 AM | $35.37 | Up $0.05 | $35.37 | $35.34 | 600 |
| 09:36 AM | $35.37 | Up $0.00 | $35.37 | $35.34 | 0 |
| 09:35 AM | $35.32 | Up $0.03 | $35.32 | $35.32 | 100 |
| 09:34 AM | $35.29 | Up $0.02 | $35.29 | $35.29 | 200 |
| 09:31 AM | $35.27 | Down $ -0.11 | $35.35 | $35.24 | 1,200 |
| 09:31 AM | $35.27 | Up $0.00 | $35.35 | $35.24 | 0 |
| 09:31 AM | $35.27 | Up $0.00 | $35.35 | $35.24 | 0 |
| 09:30 AM | $35.38 | Down $ -0.22 | $35.38 | $35.38 | 5,000 |
| Previous close | $35.60 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/07/2024 | $35.29 | $35.43 | $35.43 | $35.21 | 178,300 |
| 12/07/2024 | $35.60 | $35.67 | $35.76 | $35.53 | 145,000 |
| 11/07/2024 | $35.21 | $35.21 | $35.34 | $35.16 | 439,000 |
| 10/07/2024 | $35.10 | $35.18 | $35.20 | $35.02 | 527,500 |
| 09/07/2024 | $35.10 | $35.13 | $35.20 | $34.99 | 177,300 |
| 08/07/2024 | $35.39 | $35.27 | $35.44 | $35.20 | 338,800 |
| 05/07/2024 | $35.07 | $35.54 | $35.56 | $35.04 | 668,200 |
| 04/07/2024 | $35.51 | $35.61 | $35.75 | $35.48 | 400,200 |
| 03/07/2024 | $35.47 | $35.73 | $35.73 | $35.40 | 107,300 |
| 02/07/2024 | $35.62 | $35.23 | $35.67 | $35.15 | 419,100 |
| 28/06/2024 | $34.97 | $35.03 | $35.11 | $34.93 | 596,300 |
| 27/06/2024 | $35.04 | $34.80 | $35.08 | $34.78 | 297,200 |
| 26/06/2024 | $34.31 | $34.46 | $34.51 | $34.26 | 240,800 |
| 25/06/2024 | $34.46 | $34.41 | $34.67 | $34.24 | 358,100 |
| 24/06/2024 | $34.46 | $34.43 | $34.47 | $34.24 | 239,900 |
| 21/06/2024 | $34.21 | $34.39 | $34.39 | $33.80 | 1,154,100 |
| 20/06/2024 | $34.10 | $34.12 | $34.24 | $33.50 | 483,400 |
| 19/06/2024 | $32.36 | $32.30 | $32.62 | $32.29 | 216,900 |
| 18/06/2024 | $32.32 | $32.13 | $32.41 | $32.04 | 418,700 |
| 17/06/2024 | $31.71 | $31.73 | $31.90 | $31.65 | 253,200 |
| 14/06/2024 | $32.11 | $32.23 | $32.30 | $32.10 | 249,800 |
| 13/06/2024 | $32.65 | $32.81 | $32.96 | $32.63 | 119,800 |
| 12/06/2024 | $32.73 | $32.76 | $32.94 | $32.66 | 155,300 |
| 11/06/2024 | $32.94 | $32.68 | $32.96 | $32.61 | 229,800 |
| 10/06/2024 | $32.73 | $32.76 | $32.86 | $32.65 | 259,500 |
| 07/06/2024 | $32.92 | $33.07 | $33.07 | $32.83 | 179,400 |
| 06/06/2024 | $33.02 | $33.21 | $33.28 | $32.97 | 389,500 |
| 05/06/2024 | $32.66 | $32.49 | $32.79 | $32.38 | 969,700 |
| 04/06/2024 | $31.88 | $32.01 | $32.05 | $31.80 | 455,600 |
| 03/06/2024 | $32.17 | $32.15 | $32.32 | $32.11 | 361,900 |
Graphs are not available, please refer to the detailed table