Find a quote
MANULIFE FIN
43.53 Up 0.20 (0.46 %)
Delayed : 2024/12/20 16:20:32
- Previous close $43.33
- Opening $43.10
- Today High $43.87
- Today Low $42.80
- Price Bid $43.48
- Price Ask $43.48
- 52 Weeks High $46.42
- 52 Weeks Low $28.06
- Size Bid 1
- Size Ask 3
- Volume 14,470,638
Fundamentals
- P/E Ratio : 15.44
- Earnings/Share : 1.61
- Dividends/Share : $0.40
- Current Div. Yield : 3.68
- Market Cap (M) : 75,794.28
- Shares Out (M) : 1,741.20
- Exchange : XTSE
- Ex Dividend Date : 2024/11/20
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $43.53 | Down $ -0.01 | $43.53 | $43.53 | 7,197,600 |
| 03:59 PM | $43.54 | Up $0.03 | $43.55 | $43.51 | 37,700 |
| 03:58 PM | $43.51 | Up $0.02 | $43.51 | $43.49 | 10,800 |
| 03:57 PM | $43.49 | Up $0.00 | $43.49 | $43.49 | 4,200 |
| 03:56 PM | $43.49 | Up $0.04 | $43.51 | $43.46 | 18,700 |
| 03:55 PM | $43.45 | Down $ -0.02 | $43.48 | $43.43 | 77,500 |
| 03:54 PM | $43.47 | Up $0.03 | $43.49 | $43.44 | 51,600 |
| 03:53 PM | $43.44 | Down $ -0.04 | $43.50 | $43.44 | 45,700 |
| 03:52 PM | $43.48 | Up $0.01 | $43.49 | $43.45 | 55,000 |
| 03:51 PM | $43.47 | Down $ -0.02 | $43.51 | $43.47 | 53,000 |
| 03:50 PM | $43.49 | Down $ -0.10 | $43.58 | $43.47 | 108,100 |
| 03:49 PM | $43.59 | Down $ -0.02 | $43.63 | $43.58 | 14,800 |
| 03:48 PM | $43.62 | Down $ -0.02 | $43.64 | $43.62 | 7,000 |
| 03:47 PM | $43.64 | Down $ -0.02 | $43.66 | $43.64 | 9,500 |
| 03:46 PM | $43.66 | Up $0.02 | $43.66 | $43.64 | 8,400 |
| 03:45 PM | $43.64 | Up $0.01 | $43.65 | $43.63 | 5,600 |
| 03:44 PM | $43.64 | Down $ -0.01 | $43.64 | $43.62 | 9,100 |
| 03:43 PM | $43.64 | Up $0.00 | $43.66 | $43.64 | 7,600 |
| 03:42 PM | $43.64 | Down $ -0.03 | $43.68 | $43.64 | 10,500 |
| 03:41 PM | $43.68 | Up $0.00 | $43.68 | $43.64 | 10,300 |
| 03:40 PM | $43.68 | Up $0.00 | $43.69 | $43.67 | 5,800 |
| 03:39 PM | $43.67 | Up $0.00 | $43.67 | $43.65 | 3,700 |
| 03:38 PM | $43.67 | Down $ -0.02 | $43.70 | $43.66 | 4,700 |
| 03:37 PM | $43.69 | Up $0.00 | $43.70 | $43.69 | 4,700 |
| 03:36 PM | $43.69 | Up $0.05 | $43.69 | $43.64 | 5,500 |
| 03:35 PM | $43.64 | Up $0.06 | $43.64 | $43.58 | 8,600 |
| 03:34 PM | $43.58 | Up $0.01 | $43.59 | $43.57 | 4,200 |
| 03:33 PM | $43.57 | Down $ -0.02 | $43.59 | $43.57 | 5,200 |
| 03:32 PM | $43.59 | Up $0.00 | $43.61 | $43.58 | 4,900 |
| 03:31 PM | $43.59 | Down $ -0.04 | $43.64 | $43.59 | 5,300 |
| 03:30 PM | $43.64 | Up $0.00 | $43.64 | $43.62 | 10,200 |
| 03:29 PM | $43.63 | Up $0.01 | $43.63 | $43.60 | 4,700 |
| 03:28 PM | $43.62 | Up $0.01 | $43.62 | $43.59 | 3,600 |
| 03:27 PM | $43.61 | Up $0.00 | $43.62 | $43.60 | 1,800 |
| 03:26 PM | $43.61 | Up $0.00 | $43.62 | $43.60 | 4,500 |
| 03:25 PM | $43.61 | Up $0.01 | $43.61 | $43.59 | 3,800 |
| 03:24 PM | $43.60 | Down $ -0.03 | $43.62 | $43.60 | 4,700 |
| 03:23 PM | $43.63 | Up $0.01 | $43.63 | $43.62 | 3,300 |
| 03:22 PM | $43.62 | Up $0.00 | $43.62 | $43.62 | 2,800 |
| 03:21 PM | $43.62 | Down $ -0.03 | $43.63 | $43.62 | 2,100 |
| 03:20 PM | $43.65 | Down $0.00 | $43.65 | $43.64 | 2,000 |
| 03:19 PM | $43.65 | Down $ -0.03 | $43.66 | $43.65 | 1,000 |
| 03:18 PM | $43.68 | Up $0.02 | $43.68 | $43.65 | 5,200 |
| 03:17 PM | $43.66 | Down $ -0.04 | $43.69 | $43.66 | 4,200 |
| 03:16 PM | $43.70 | Down $ -0.03 | $43.75 | $43.69 | 6,900 |
| 03:15 PM | $43.73 | Down $ -0.04 | $43.77 | $43.73 | 5,400 |
| 03:14 PM | $43.77 | Up $0.01 | $43.78 | $43.77 | 5,900 |
| 03:13 PM | $43.76 | Up $0.02 | $43.76 | $43.74 | 4,700 |
| 03:12 PM | $43.74 | Up $0.00 | $43.75 | $43.74 | 5,400 |
| 03:11 PM | $43.74 | Up $0.00 | $43.74 | $43.73 | 4,600 |
| 03:10 PM | $43.74 | Up $0.00 | $43.75 | $43.74 | 9,300 |
| 03:09 PM | $43.74 | Down $ -0.01 | $43.77 | $43.74 | 9,500 |
| 03:08 PM | $43.75 | Up $0.01 | $43.75 | $43.74 | 4,200 |
| 03:07 PM | $43.75 | Down $ -0.01 | $43.75 | $43.74 | 3,100 |
| 03:06 PM | $43.75 | Down $ -0.01 | $43.77 | $43.75 | 3,300 |
| 03:05 PM | $43.76 | Down $0.00 | $43.76 | $43.75 | 5,400 |
| 03:04 PM | $43.76 | Up $0.02 | $43.76 | $43.75 | 2,400 |
| 03:03 PM | $43.74 | Down $ -0.01 | $43.75 | $43.73 | 9,800 |
| 03:02 PM | $43.75 | Up $0.01 | $43.75 | $43.75 | 2,700 |
| 03:01 PM | $43.74 | Up $0.01 | $43.75 | $43.74 | 1,000 |
| 03:00 PM | $43.73 | Down $ -0.02 | $43.76 | $43.73 | 6,500 |
| 02:59 PM | $43.75 | Down $ -0.04 | $43.80 | $43.75 | 9,400 |
| 02:58 PM | $43.79 | Up $0.00 | $43.79 | $43.77 | 3,900 |
| 02:57 PM | $43.79 | Up $0.04 | $43.81 | $43.73 | 11,700 |
| 02:56 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 1,800 |
| 02:55 PM | $43.75 | Up $0.01 | $43.75 | $43.74 | 4,500 |
| 02:54 PM | $43.75 | Up $0.00 | $43.77 | $43.74 | 7,400 |
| 02:53 PM | $43.74 | Up $0.01 | $43.75 | $43.73 | 1,500 |
| 02:52 PM | $43.73 | Down $ -0.03 | $43.75 | $43.73 | 7,400 |
| 02:51 PM | $43.76 | Down $ -0.01 | $43.79 | $43.76 | 11,400 |
| 02:50 PM | $43.77 | Up $0.00 | $43.77 | $43.74 | 5,000 |
| 02:49 PM | $43.77 | Up $0.02 | $43.77 | $43.74 | 8,700 |
| 02:48 PM | $43.75 | Up $0.03 | $43.75 | $43.72 | 2,200 |
| 02:47 PM | $43.72 | Down $ -0.02 | $43.73 | $43.72 | 7,600 |
| 02:46 PM | $43.74 | Up $0.00 | $43.74 | $43.73 | 4,300 |
| 02:45 PM | $43.74 | Up $0.01 | $43.74 | $43.71 | 7,400 |
| 02:44 PM | $43.73 | Down $ -0.01 | $43.73 | $43.73 | 2,700 |
| 02:43 PM | $43.74 | Up $0.02 | $43.74 | $43.71 | 7,200 |
| 02:42 PM | $43.72 | Down $ -0.02 | $43.74 | $43.72 | 7,800 |
| 02:41 PM | $43.75 | Up $0.02 | $43.75 | $43.73 | 4,300 |
| 02:40 PM | $43.73 | Up $0.01 | $43.73 | $43.72 | 4,500 |
| 02:39 PM | $43.72 | Up $0.01 | $43.74 | $43.71 | 9,600 |
| 02:38 PM | $43.71 | Down $ -0.02 | $43.72 | $43.70 | 5,700 |
| 02:37 PM | $43.73 | Down $ -0.02 | $43.74 | $43.73 | 4,600 |
| 02:36 PM | $43.75 | Up $0.00 | $43.75 | $43.75 | 4,800 |
| 02:35 PM | $43.75 | Up $0.02 | $43.75 | $43.73 | 4,800 |
| 02:34 PM | $43.73 | Up $0.01 | $43.73 | $43.72 | 2,600 |
| 02:33 PM | $43.72 | Down $ -0.02 | $43.73 | $43.71 | 6,600 |
| 02:32 PM | $43.74 | Down $ -0.01 | $43.75 | $43.73 | 6,500 |
| 02:31 PM | $43.74 | Down $ -0.01 | $43.75 | $43.74 | 7,100 |
| 02:30 PM | $43.75 | Up $0.02 | $43.75 | $43.74 | 5,200 |
| 02:29 PM | $43.74 | Down $ -0.01 | $43.75 | $43.74 | 3,200 |
| 02:28 PM | $43.74 | Up $0.00 | $43.74 | $43.72 | 5,600 |
| 02:27 PM | $43.74 | Down $ -0.02 | $43.76 | $43.74 | 10,700 |
| 02:26 PM | $43.76 | Up $0.02 | $43.76 | $43.74 | 5,200 |
| 02:25 PM | $43.74 | Up $0.00 | $43.75 | $43.74 | 6,500 |
| 02:24 PM | $43.74 | Up $0.00 | $43.74 | $43.73 | 5,400 |
| 02:23 PM | $43.74 | Up $0.03 | $43.74 | $43.71 | 7,800 |
| 02:22 PM | $43.71 | Up $0.02 | $43.71 | $43.69 | 10,000 |
| 02:21 PM | $43.69 | Down $ -0.03 | $43.72 | $43.69 | 11,700 |
| 02:20 PM | $43.72 | Up $0.01 | $43.73 | $43.71 | 3,900 |
| 02:19 PM | $43.71 | Up $0.01 | $43.71 | $43.68 | 7,500 |
| 02:18 PM | $43.70 | Up $0.00 | $43.71 | $43.70 | 2,300 |
| 02:17 PM | $43.70 | Up $0.01 | $43.70 | $43.69 | 4,100 |
| 02:16 PM | $43.69 | Up $0.01 | $43.69 | $43.68 | 5,000 |
| 02:15 PM | $43.68 | Up $0.01 | $43.68 | $43.67 | 4,000 |
| 02:14 PM | $43.67 | Up $0.01 | $43.67 | $43.67 | 4,000 |
| 02:13 PM | $43.66 | Up $0.00 | $43.67 | $43.66 | 4,500 |
| 02:12 PM | $43.66 | Up $0.01 | $43.66 | $43.64 | 4,000 |
| 02:11 PM | $43.65 | Up $0.01 | $43.65 | $43.62 | 4,400 |
| 02:10 PM | $43.64 | Down $ -0.01 | $43.66 | $43.63 | 7,300 |
| 02:09 PM | $43.65 | Up $0.03 | $43.66 | $43.63 | 2,900 |
| 02:08 PM | $43.62 | Down $ -0.01 | $43.63 | $43.61 | 8,100 |
| 02:07 PM | $43.63 | Down $ -0.02 | $43.65 | $43.63 | 5,100 |
| 02:06 PM | $43.65 | Up $0.01 | $43.66 | $43.64 | 3,200 |
| 02:05 PM | $43.64 | Up $0.02 | $43.65 | $43.63 | 6,900 |
| 02:04 PM | $43.63 | Up $0.01 | $43.63 | $43.61 | 4,100 |
| 02:03 PM | $43.62 | Up $0.01 | $43.63 | $43.61 | 3,600 |
| 02:02 PM | $43.61 | Down $ -0.01 | $43.62 | $43.59 | 6,300 |
| 02:01 PM | $43.62 | Up $0.01 | $43.64 | $43.61 | 5,300 |
| 02:00 PM | $43.61 | Down $ -0.01 | $43.64 | $43.60 | 5,400 |
| 01:59 PM | $43.62 | Down $ -0.05 | $43.66 | $43.60 | 5,300 |
| 01:58 PM | $43.67 | Down $ -0.02 | $43.69 | $43.66 | 4,000 |
| 01:57 PM | $43.69 | Up $0.03 | $43.70 | $43.66 | 4,900 |
| 01:56 PM | $43.66 | Down $ -0.05 | $43.71 | $43.66 | 7,300 |
| 01:55 PM | $43.71 | Up $0.02 | $43.71 | $43.69 | 11,300 |
| 01:54 PM | $43.69 | Up $0.03 | $43.69 | $43.66 | 5,200 |
| 01:53 PM | $43.66 | Up $0.02 | $43.67 | $43.65 | 2,200 |
| 01:52 PM | $43.64 | Down $ -0.01 | $43.64 | $43.62 | 5,200 |
| 01:51 PM | $43.65 | Up $0.04 | $43.65 | $43.62 | 7,800 |
| 01:50 PM | $43.61 | Up $0.01 | $43.61 | $43.59 | 6,600 |
| 01:49 PM | $43.60 | Down $ -0.01 | $43.61 | $43.58 | 7,100 |
| 01:48 PM | $43.61 | Down $ -0.02 | $43.62 | $43.61 | 3,300 |
| 01:47 PM | $43.63 | Up $0.00 | $43.63 | $43.63 | 2,400 |
| 01:46 PM | $43.63 | Up $0.01 | $43.64 | $43.62 | 5,600 |
| 01:45 PM | $43.63 | Up $0.01 | $43.63 | $43.59 | 6,500 |
| 01:44 PM | $43.62 | Up $0.00 | $43.65 | $43.62 | 6,300 |
| 01:43 PM | $43.62 | Up $0.02 | $43.63 | $43.60 | 3,900 |
| 01:42 PM | $43.60 | Down $ -0.03 | $43.62 | $43.60 | 4,300 |
| 01:41 PM | $43.63 | Up $0.00 | $43.63 | $43.63 | 5,200 |
| 01:40 PM | $43.63 | Up $0.04 | $43.63 | $43.60 | 3,400 |
| 01:39 PM | $43.59 | Down $ -0.02 | $43.62 | $43.59 | 4,300 |
| 01:38 PM | $43.61 | Up $0.00 | $43.62 | $43.60 | 4,700 |
| 01:37 PM | $43.61 | Down $ -0.03 | $43.64 | $43.60 | 6,800 |
| 01:36 PM | $43.64 | Down $ -0.01 | $43.65 | $43.64 | 2,200 |
| 01:35 PM | $43.65 | Up $0.02 | $43.66 | $43.64 | 2,400 |
| 01:34 PM | $43.63 | Down $ -0.02 | $43.64 | $43.63 | 2,400 |
| 01:33 PM | $43.65 | Down $ -0.01 | $43.66 | $43.65 | 7,400 |
| 01:32 PM | $43.66 | Down $ -0.01 | $43.68 | $43.66 | 3,500 |
| 01:31 PM | $43.67 | Up $0.02 | $43.67 | $43.64 | 2,700 |
| 01:30 PM | $43.65 | Up $0.05 | $43.65 | $43.61 | 5,400 |
| 01:29 PM | $43.60 | Down $ -0.01 | $43.63 | $43.60 | 12,200 |
| 01:28 PM | $43.61 | Down $ -0.04 | $43.65 | $43.61 | 6,900 |
| 01:27 PM | $43.65 | Up $0.00 | $43.66 | $43.65 | 1,500 |
| 01:26 PM | $43.65 | Down $ -0.02 | $43.67 | $43.65 | 3,400 |
| 01:25 PM | $43.67 | Up $0.00 | $43.68 | $43.65 | 6,300 |
| 01:24 PM | $43.67 | Down $ -0.01 | $43.68 | $43.67 | 1,500 |
| 01:23 PM | $43.68 | Up $0.00 | $43.70 | $43.67 | 8,900 |
| 01:22 PM | $43.68 | Up $0.01 | $43.69 | $43.67 | 4,500 |
| 01:21 PM | $43.67 | Down $ -0.02 | $43.68 | $43.66 | 6,500 |
| 01:20 PM | $43.69 | Down $ -0.04 | $43.73 | $43.69 | 8,500 |
| 01:19 PM | $43.73 | Up $0.00 | $43.74 | $43.73 | 4,400 |
| 01:18 PM | $43.73 | Up $0.03 | $43.73 | $43.70 | 5,400 |
| 01:17 PM | $43.70 | Down $ -0.01 | $43.71 | $43.70 | 2,200 |
| 01:16 PM | $43.71 | Down $ -0.01 | $43.72 | $43.70 | 4,700 |
| 01:15 PM | $43.72 | Down $ -0.02 | $43.74 | $43.70 | 8,600 |
| 01:14 PM | $43.74 | Up $0.02 | $43.75 | $43.72 | 4,100 |
| 01:13 PM | $43.72 | Down $ -0.01 | $43.75 | $43.72 | 7,100 |
| 01:12 PM | $43.73 | Up $0.01 | $43.73 | $43.71 | 5,500 |
| 01:11 PM | $43.72 | Up $0.00 | $43.73 | $43.71 | 4,000 |
| 01:10 PM | $43.72 | Up $0.02 | $43.72 | $43.71 | 4,200 |
| 01:09 PM | $43.70 | Up $0.01 | $43.71 | $43.70 | 2,600 |
| 01:08 PM | $43.70 | Down $ -0.02 | $43.73 | $43.70 | 3,600 |
| 01:07 PM | $43.72 | Up $0.04 | $43.72 | $43.69 | 4,600 |
| 01:06 PM | $43.68 | Down $ -0.02 | $43.71 | $43.67 | 5,200 |
| 01:05 PM | $43.70 | Up $0.02 | $43.71 | $43.69 | 3,600 |
| 01:04 PM | $43.68 | Down $ -0.02 | $43.71 | $43.68 | 3,400 |
| 01:03 PM | $43.70 | Down $ -0.02 | $43.74 | $43.70 | 6,200 |
| 01:02 PM | $43.72 | Up $0.01 | $43.72 | $43.70 | 1,400 |
| 01:01 PM | $43.71 | Up $0.03 | $43.73 | $43.68 | 9,200 |
| 01:00 PM | $43.68 | Down $ -0.03 | $43.70 | $43.68 | 2,900 |
| 12:59 PM | $43.71 | Down $ -0.02 | $43.73 | $43.70 | 6,500 |
| 12:58 PM | $43.73 | Down $ -0.02 | $43.76 | $43.72 | 2,800 |
| 12:57 PM | $43.75 | Down $ -0.02 | $43.77 | $43.75 | 4,600 |
| 12:56 PM | $43.77 | Down $ -0.01 | $43.78 | $43.77 | 4,800 |
| 12:55 PM | $43.78 | Up $0.00 | $43.79 | $43.77 | 4,100 |
| 12:54 PM | $43.78 | Up $0.05 | $43.78 | $43.74 | 7,000 |
| 12:53 PM | $43.73 | Up $0.00 | $43.75 | $43.69 | 9,400 |
| 12:52 PM | $43.73 | Up $0.01 | $43.74 | $43.72 | 4,700 |
| 12:51 PM | $43.72 | Down $ -0.04 | $43.75 | $43.72 | 2,800 |
| 12:50 PM | $43.76 | Down $ -0.02 | $43.77 | $43.76 | 3,900 |
| 12:49 PM | $43.78 | Up $0.04 | $43.80 | $43.76 | 5,400 |
| 12:48 PM | $43.74 | Up $0.00 | $43.75 | $43.73 | 5,000 |
| 12:47 PM | $43.74 | Down $ -0.01 | $43.76 | $43.74 | 1,900 |
| 12:46 PM | $43.75 | Up $0.00 | $43.77 | $43.75 | 4,400 |
| 12:45 PM | $43.75 | Up $0.01 | $43.75 | $43.74 | 1,800 |
| 12:44 PM | $43.74 | Up $0.00 | $43.75 | $43.73 | 4,800 |
| 12:43 PM | $43.74 | Down $ -0.03 | $43.76 | $43.74 | 2,500 |
| 12:42 PM | $43.77 | Down $ -0.03 | $43.79 | $43.77 | 3,400 |
| 12:41 PM | $43.80 | Down $ -0.01 | $43.80 | $43.80 | 1,600 |
| 12:40 PM | $43.81 | Up $0.00 | $43.81 | $43.80 | 5,500 |
| 12:39 PM | $43.81 | Up $0.02 | $43.81 | $43.79 | 2,800 |
| 12:38 PM | $43.79 | Up $0.00 | $43.79 | $43.79 | 3,900 |
| 12:37 PM | $43.79 | Up $0.01 | $43.79 | $43.78 | 4,100 |
| 12:36 PM | $43.78 | Up $0.02 | $43.78 | $43.75 | 3,200 |
| 12:35 PM | $43.76 | Up $0.03 | $43.76 | $43.72 | 4,600 |
| 12:34 PM | $43.73 | Down $ -0.02 | $43.74 | $43.70 | 20,800 |
| 12:33 PM | $43.74 | Down $ -0.03 | $43.76 | $43.74 | 8,500 |
| 12:32 PM | $43.77 | Down $ -0.04 | $43.82 | $43.77 | 2,600 |
| 12:31 PM | $43.81 | Up $0.00 | $43.84 | $43.80 | 4,300 |
| 12:30 PM | $43.81 | Down $ -0.04 | $43.86 | $43.81 | 5,600 |
| 12:29 PM | $43.85 | Down $ -0.01 | $43.86 | $43.85 | 5,200 |
| 12:28 PM | $43.86 | Up $0.04 | $43.87 | $43.82 | 5,700 |
| 12:27 PM | $43.82 | Up $0.01 | $43.82 | $43.81 | 500 |
| 12:26 PM | $43.81 | Up $0.01 | $43.82 | $43.80 | 5,500 |
| 12:25 PM | $43.80 | Down $ -0.03 | $43.82 | $43.79 | 7,000 |
| 12:24 PM | $43.83 | Up $0.01 | $43.83 | $43.83 | 300 |
| 12:23 PM | $43.82 | Up $0.04 | $43.82 | $43.79 | 5,700 |
| 12:22 PM | $43.78 | Down $ -0.03 | $43.81 | $43.78 | 15,400 |
| 12:21 PM | $43.81 | Down $ -0.02 | $43.82 | $43.81 | 3,000 |
| 12:20 PM | $43.83 | Up $0.02 | $43.83 | $43.80 | 4,700 |
| 12:19 PM | $43.81 | Up $0.02 | $43.81 | $43.79 | 3,800 |
| 12:18 PM | $43.79 | Up $0.00 | $43.82 | $43.79 | 4,800 |
| 12:17 PM | $43.79 | Up $0.01 | $43.80 | $43.78 | 2,100 |
| 12:16 PM | $43.78 | Up $0.03 | $43.78 | $43.73 | 5,900 |
| 12:15 PM | $43.75 | Up $0.01 | $43.77 | $43.74 | 6,900 |
| 12:14 PM | $43.74 | Down $ -0.01 | $43.75 | $43.74 | 4,200 |
| 12:13 PM | $43.75 | Up $0.01 | $43.75 | $43.75 | 1,800 |
| 12:12 PM | $43.74 | Down $ -0.01 | $43.75 | $43.74 | 3,300 |
| 12:11 PM | $43.75 | Down $ -0.02 | $43.77 | $43.75 | 2,600 |
| 12:10 PM | $43.77 | Up $0.01 | $43.79 | $43.77 | 4,600 |
| 12:09 PM | $43.76 | Up $0.02 | $43.77 | $43.75 | 3,800 |
| 12:08 PM | $43.75 | Down $ -0.04 | $43.79 | $43.75 | 10,800 |
| 12:07 PM | $43.79 | Up $0.01 | $43.79 | $43.78 | 3,600 |
| 12:06 PM | $43.77 | Up $0.00 | $43.77 | $43.76 | 4,700 |
| 12:05 PM | $43.77 | Down $ -0.01 | $43.78 | $43.77 | 3,600 |
| 12:04 PM | $43.78 | Up $0.01 | $43.78 | $43.78 | 2,100 |
| 12:03 PM | $43.77 | Up $0.00 | $43.78 | $43.76 | 5,300 |
| 12:02 PM | $43.77 | Up $0.00 | $43.78 | $43.77 | 1,200 |
| 12:01 PM | $43.77 | Up $0.01 | $43.77 | $43.76 | 4,200 |
| 12:00 PM | $43.76 | Down $ -0.01 | $43.77 | $43.74 | 3,900 |
| 11:59 AM | $43.77 | Up $0.02 | $43.78 | $43.76 | 5,900 |
| 11:58 AM | $43.75 | Up $0.00 | $43.76 | $43.75 | 1,900 |
| 11:57 AM | $43.75 | Up $0.01 | $43.76 | $43.75 | 2,400 |
| 11:56 AM | $43.75 | Up $0.02 | $43.76 | $43.73 | 8,900 |
| 11:55 AM | $43.73 | Up $0.02 | $43.73 | $43.71 | 3,100 |
| 11:54 AM | $43.71 | Down $ -0.02 | $43.73 | $43.71 | 3,500 |
| 11:53 AM | $43.73 | Up $0.06 | $43.73 | $43.66 | 5,900 |
| 11:52 AM | $43.67 | Down $ -0.03 | $43.70 | $43.67 | 6,800 |
| 11:51 AM | $43.71 | Up $0.00 | $43.71 | $43.71 | 700 |
| 11:50 AM | $43.71 | Up $0.02 | $43.71 | $43.69 | 4,000 |
| 11:49 AM | $43.68 | Down $ -0.03 | $43.70 | $43.68 | 3,400 |
| 11:48 AM | $43.71 | Up $0.00 | $43.74 | $43.71 | 5,200 |
| 11:47 AM | $43.71 | Down $ -0.03 | $43.73 | $43.70 | 4,100 |
| 11:46 AM | $43.74 | Up $0.05 | $43.75 | $43.68 | 4,300 |
| 11:45 AM | $43.69 | Down $ -0.04 | $43.72 | $43.69 | 9,100 |
| 11:44 AM | $43.73 | Down $ -0.01 | $43.73 | $43.73 | 1,800 |
| 11:43 AM | $43.74 | Up $0.00 | $43.74 | $43.73 | 3,500 |
| 11:42 AM | $43.74 | Up $0.04 | $43.75 | $43.71 | 3,300 |
| 11:41 AM | $43.70 | Down $ -0.01 | $43.71 | $43.70 | 2,300 |
| 11:40 AM | $43.71 | Down $ -0.01 | $43.72 | $43.68 | 6,900 |
| 11:39 AM | $43.72 | Up $0.01 | $43.73 | $43.72 | 600 |
| 11:38 AM | $43.71 | Down $ -0.04 | $43.73 | $43.71 | 2,800 |
| 11:37 AM | $43.75 | Up $0.02 | $43.75 | $43.74 | 4,400 |
| 11:36 AM | $43.74 | Down $ -0.02 | $43.76 | $43.73 | 8,300 |
| 11:35 AM | $43.75 | Up $0.04 | $43.76 | $43.72 | 2,200 |
| 11:34 AM | $43.71 | Up $0.02 | $43.71 | $43.69 | 11,100 |
| 11:33 AM | $43.69 | Up $0.06 | $43.69 | $43.63 | 13,100 |
| 11:32 AM | $43.63 | Up $0.00 | $43.64 | $43.62 | 2,900 |
| 11:31 AM | $43.63 | Down $ -0.02 | $43.65 | $43.63 | 3,900 |
| 11:30 AM | $43.65 | Up $0.00 | $43.67 | $43.64 | 8,300 |
| 11:29 AM | $43.65 | Up $0.03 | $43.65 | $43.63 | 2,100 |
| 11:28 AM | $43.62 | Down $ -0.03 | $43.65 | $43.62 | 10,600 |
| 11:27 AM | $43.65 | Down $ -0.01 | $43.66 | $43.64 | 5,000 |
| 11:26 AM | $43.66 | Up $0.01 | $43.66 | $43.64 | 7,100 |
| 11:25 AM | $43.65 | Up $0.02 | $43.65 | $43.63 | 3,600 |
| 11:24 AM | $43.63 | Up $0.03 | $43.63 | $43.60 | 5,600 |
| 11:23 AM | $43.60 | Up $0.00 | $43.60 | $43.57 | 6,200 |
| 11:22 AM | $43.60 | Up $0.00 | $43.61 | $43.59 | 5,300 |
| 11:21 AM | $43.60 | Up $0.05 | $43.60 | $43.56 | 3,200 |
| 11:20 AM | $43.55 | Down $ -0.03 | $43.58 | $43.55 | 4,000 |
| 11:19 AM | $43.58 | Down $ -0.01 | $43.59 | $43.58 | 5,900 |
| 11:18 AM | $43.59 | Down $ -0.01 | $43.62 | $43.59 | 3,900 |
| 11:17 AM | $43.60 | Down $ -0.02 | $43.63 | $43.60 | 7,300 |
| 11:16 AM | $43.62 | Up $0.03 | $43.62 | $43.59 | 3,000 |
| 11:15 AM | $43.59 | Down $ -0.01 | $43.60 | $43.58 | 4,100 |
| 11:14 AM | $43.60 | Down $ -0.01 | $43.61 | $43.60 | 6,800 |
| 11:13 AM | $43.61 | Up $0.03 | $43.61 | $43.58 | 2,200 |
| 11:12 AM | $43.58 | Up $0.00 | $43.59 | $43.55 | 10,100 |
| 11:11 AM | $43.58 | Up $0.03 | $43.59 | $43.56 | 7,000 |
| 11:10 AM | $43.55 | Up $0.02 | $43.55 | $43.53 | 5,300 |
| 11:09 AM | $43.53 | Up $0.01 | $43.55 | $43.52 | 3,900 |
| 11:08 AM | $43.52 | Up $0.01 | $43.53 | $43.51 | 4,400 |
| 11:07 AM | $43.51 | Up $0.03 | $43.51 | $43.43 | 8,300 |
| 11:06 AM | $43.48 | Down $ -0.01 | $43.49 | $43.47 | 4,900 |
| 11:05 AM | $43.49 | Down $ -0.03 | $43.53 | $43.48 | 7,500 |
| 11:04 AM | $43.52 | Up $0.03 | $43.52 | $43.50 | 3,700 |
| 11:03 AM | $43.49 | Up $0.00 | $43.50 | $43.48 | 6,800 |
| 11:02 AM | $43.49 | Up $0.03 | $43.49 | $43.46 | 4,200 |
| 11:01 AM | $43.46 | Up $0.04 | $43.46 | $43.43 | 4,600 |
| 11:00 AM | $43.42 | Down $0.00 | $43.44 | $43.42 | 3,200 |
| 10:59 AM | $43.43 | Down $ -0.03 | $43.46 | $43.43 | 4,000 |
| 10:58 AM | $43.45 | Down $ -0.02 | $43.47 | $43.45 | 8,000 |
| 10:57 AM | $43.47 | Up $0.02 | $43.47 | $43.45 | 2,500 |
| 10:56 AM | $43.45 | Down $ -0.02 | $43.46 | $43.44 | 5,700 |
| 10:55 AM | $43.47 | Down $ -0.01 | $43.49 | $43.47 | 2,800 |
| 10:54 AM | $43.48 | Down $ -0.02 | $43.49 | $43.47 | 4,800 |
| 10:53 AM | $43.50 | Up $0.02 | $43.50 | $43.46 | 5,300 |
| 10:52 AM | $43.47 | Up $0.05 | $43.48 | $43.43 | 2,500 |
| 10:51 AM | $43.42 | Down $ -0.01 | $43.43 | $43.42 | 2,600 |
| 10:50 AM | $43.43 | Down $ -0.01 | $43.46 | $43.42 | 8,500 |
| 10:49 AM | $43.44 | Up $0.01 | $43.44 | $43.43 | 600 |
| 10:48 AM | $43.43 | Up $0.02 | $43.44 | $43.40 | 7,000 |
| 10:47 AM | $43.41 | Down $ -0.02 | $43.43 | $43.40 | 5,600 |
| 10:46 AM | $43.43 | Up $0.01 | $43.43 | $43.40 | 5,400 |
| 10:45 AM | $43.42 | Down $ -0.02 | $43.44 | $43.41 | 8,500 |
| 10:44 AM | $43.44 | Up $0.00 | $43.44 | $43.43 | 6,200 |
| 10:43 AM | $43.44 | Up $0.04 | $43.44 | $43.40 | 6,800 |
| 10:42 AM | $43.40 | Up $0.00 | $43.43 | $43.40 | 2,300 |
| 10:41 AM | $43.40 | Down $ -0.03 | $43.44 | $43.39 | 5,300 |
| 10:40 AM | $43.43 | Down $ -0.03 | $43.46 | $43.41 | 16,400 |
| 10:39 AM | $43.46 | Up $0.02 | $43.46 | $43.45 | 1,600 |
| 10:38 AM | $43.44 | Up $0.06 | $43.44 | $43.37 | 4,000 |
| 10:37 AM | $43.38 | Down $ -0.03 | $43.40 | $43.38 | 6,200 |
| 10:36 AM | $43.41 | Up $0.02 | $43.44 | $43.39 | 4,100 |
| 10:35 AM | $43.39 | Down $ -0.03 | $43.42 | $43.38 | 5,300 |
| 10:34 AM | $43.42 | Up $0.00 | $43.42 | $43.39 | 7,600 |
| 10:33 AM | $43.42 | Down $ -0.01 | $43.43 | $43.40 | 5,500 |
| 10:32 AM | $43.43 | Up $0.03 | $43.43 | $43.40 | 4,100 |
| 10:31 AM | $43.40 | Up $0.02 | $43.41 | $43.37 | 11,300 |
| 10:30 AM | $43.38 | Up $0.05 | $43.39 | $43.33 | 9,800 |
| 10:29 AM | $43.33 | Down $ -0.01 | $43.35 | $43.32 | 10,000 |
| 10:28 AM | $43.34 | Up $0.01 | $43.35 | $43.33 | 5,200 |
| 10:27 AM | $43.33 | Down $ -0.03 | $43.36 | $43.32 | 7,100 |
| 10:26 AM | $43.36 | Up $0.04 | $43.37 | $43.34 | 4,200 |
| 10:25 AM | $43.32 | Up $0.04 | $43.33 | $43.28 | 5,600 |
| 10:24 AM | $43.29 | Up $0.00 | $43.30 | $43.27 | 3,600 |
| 10:23 AM | $43.28 | Up $0.03 | $43.29 | $43.26 | 2,800 |
| 10:22 AM | $43.25 | Down $ -0.02 | $43.28 | $43.23 | 4,900 |
| 10:21 AM | $43.27 | Up $0.00 | $43.27 | $43.24 | 8,900 |
| 10:20 AM | $43.27 | Up $0.03 | $43.29 | $43.25 | 11,100 |
| 10:19 AM | $43.24 | Up $0.04 | $43.24 | $43.21 | 3,900 |
| 10:18 AM | $43.21 | Up $0.00 | $43.22 | $43.17 | 20,700 |
| 10:17 AM | $43.20 | Up $0.02 | $43.20 | $43.17 | 4,600 |
| 10:16 AM | $43.18 | Down $ -0.03 | $43.22 | $43.17 | 6,400 |
| 10:15 AM | $43.21 | Down $ -0.01 | $43.23 | $43.20 | 7,600 |
| 10:14 AM | $43.22 | Down $ -0.05 | $43.27 | $43.22 | 8,300 |
| 10:13 AM | $43.27 | Up $0.04 | $43.28 | $43.22 | 10,200 |
| 10:12 AM | $43.23 | Up $0.06 | $43.23 | $43.17 | 6,300 |
| 10:11 AM | $43.17 | Up $0.05 | $43.17 | $43.13 | 1,900 |
| 10:10 AM | $43.12 | Up $0.00 | $43.12 | $43.06 | 5,200 |
| 10:09 AM | $43.12 | Up $0.01 | $43.13 | $43.10 | 3,300 |
| 10:08 AM | $43.11 | Up $0.02 | $43.11 | $43.08 | 5,800 |
| 10:07 AM | $43.09 | Down $ -0.06 | $43.16 | $43.09 | 6,900 |
| 10:06 AM | $43.16 | Up $0.02 | $43.16 | $43.10 | 5,200 |
| 10:05 AM | $43.14 | Down $ -0.01 | $43.18 | $43.14 | 3,200 |
| 10:04 AM | $43.15 | Up $0.04 | $43.15 | $43.11 | 3,700 |
| 10:03 AM | $43.11 | Down $ -0.03 | $43.15 | $43.10 | 14,400 |
| 10:02 AM | $43.14 | Down $ -0.02 | $43.18 | $43.13 | 11,300 |
| 10:01 AM | $43.16 | Up $0.11 | $43.16 | $43.06 | 5,800 |
| 10:00 AM | $43.05 | Up $0.01 | $43.06 | $43.01 | 9,400 |
| 09:59 AM | $43.04 | Up $0.02 | $43.06 | $43.01 | 5,900 |
| 09:58 AM | $43.03 | Up $0.05 | $43.04 | $42.98 | 4,500 |
| 09:57 AM | $42.97 | Down $ -0.11 | $43.09 | $42.97 | 5,500 |
| 09:56 AM | $43.08 | Up $0.03 | $43.08 | $43.05 | 1,800 |
| 09:55 AM | $43.05 | Down $ -0.01 | $43.10 | $43.05 | 3,500 |
| 09:54 AM | $43.06 | Down $ -0.03 | $43.09 | $43.06 | 3,000 |
| 09:53 AM | $43.10 | Up $0.02 | $43.10 | $43.03 | 6,300 |
| 09:52 AM | $43.08 | Up $0.05 | $43.09 | $43.03 | 3,100 |
| 09:51 AM | $43.03 | Up $0.12 | $43.03 | $42.92 | 6,000 |
| 09:50 AM | $42.91 | Down $ -0.05 | $42.96 | $42.88 | 4,700 |
| 09:49 AM | $42.96 | Up $0.09 | $42.96 | $42.89 | 7,500 |
| 09:48 AM | $42.87 | Down $ -0.07 | $42.93 | $42.85 | 13,900 |
| 09:47 AM | $42.94 | Down $ -0.01 | $42.94 | $42.91 | 8,600 |
| 09:46 AM | $42.95 | Down $ -0.03 | $42.98 | $42.94 | 2,900 |
| 09:45 AM | $42.98 | Down $ -0.08 | $43.09 | $42.98 | 7,900 |
| 09:44 AM | $43.06 | Up $0.03 | $43.07 | $43.04 | 16,300 |
| 09:43 AM | $43.03 | Down $ -0.06 | $43.07 | $43.01 | 15,400 |
| 09:42 AM | $43.09 | Down $ -0.08 | $43.20 | $43.07 | 5,200 |
| 09:41 AM | $43.17 | Down $ -0.01 | $43.22 | $43.17 | 13,100 |
| 09:40 AM | $43.18 | Down $ -0.02 | $43.25 | $43.17 | 11,600 |
| 09:39 AM | $43.20 | Up $0.10 | $43.21 | $43.09 | 20,200 |
| 09:38 AM | $43.10 | Down $0.00 | $43.13 | $43.09 | 16,100 |
| 09:37 AM | $43.11 | Up $0.00 | $43.11 | $43.08 | 12,500 |
| 09:36 AM | $43.10 | Up $0.04 | $43.12 | $43.04 | 8,300 |
| 09:35 AM | $43.06 | Down $ -0.01 | $43.11 | $43.04 | 9,000 |
| 09:34 AM | $43.07 | Down $ -0.04 | $43.16 | $43.07 | 8,600 |
| 09:33 AM | $43.11 | Up $0.01 | $43.13 | $43.06 | 9,400 |
| 09:32 AM | $43.10 | Up $0.07 | $43.10 | $43.00 | 15,900 |
| 09:31 AM | $43.03 | Up $0.23 | $43.03 | $42.81 | 29,200 |
| 09:30 AM | $42.80 | Down $ -0.53 | $43.16 | $42.80 | 4,479,900 |
| Previous close | $43.33 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/12/2024 | $43.53 | $43.77 | $43.87 | $43.43 | 9,007,300 |
| 19/12/2024 | $43.33 | $43.26 | $43.71 | $43.15 | 5,098,400 |
| 18/12/2024 | $42.90 | $43.78 | $43.96 | $42.73 | 4,424,000 |
| 17/12/2024 | $44.02 | $44.15 | $44.18 | $43.73 | 4,332,100 |
| 16/12/2024 | $44.26 | $44.12 | $44.28 | $44.06 | 5,863,500 |
| 13/12/2024 | $44.07 | $43.93 | $44.12 | $43.79 | 4,545,000 |
| 12/12/2024 | $43.85 | $44.20 | $44.28 | $43.84 | 6,213,500 |
| 11/12/2024 | $44.60 | $44.74 | $44.74 | $44.54 | 5,338,400 |
| 10/12/2024 | $44.57 | $44.76 | $44.79 | $44.56 | 6,659,500 |
| 09/12/2024 | $45.28 | $45.61 | $45.66 | $45.28 | 5,161,800 |
| 06/12/2024 | $45.81 | $45.80 | $45.97 | $45.76 | 4,256,500 |
| 05/12/2024 | $45.69 | $46.01 | $46.13 | $45.67 | 3,321,500 |
| 04/12/2024 | $45.41 | $45.44 | $45.56 | $45.26 | 7,091,400 |
| 03/12/2024 | $45.13 | $45.10 | $45.31 | $45.05 | 4,117,000 |
| 02/12/2024 | $45.37 | $45.42 | $45.52 | $45.22 | 10,185,000 |
| 29/11/2024 | $45.07 | $44.82 | $45.14 | $44.82 | 5,588,400 |
| 28/11/2024 | $44.87 | $44.95 | $44.99 | $44.80 | 1,357,600 |
| 27/11/2024 | $44.71 | $44.82 | $44.84 | $44.51 | 4,654,800 |
| 26/11/2024 | $44.81 | $44.44 | $44.84 | $44.39 | 4,013,900 |
| 25/11/2024 | $44.70 | $44.86 | $45.04 | $44.64 | 14,698,000 |
| 22/11/2024 | $45.37 | $45.71 | $45.71 | $45.29 | 1,957,200 |
| 21/11/2024 | $45.66 | $45.63 | $45.90 | $45.48 | 6,702,300 |
| 20/11/2024 | $45.03 | $44.94 | $45.05 | $44.83 | 5,608,900 |
| 19/11/2024 | $45.51 | $45.43 | $45.56 | $45.32 | 5,887,200 |
| 18/11/2024 | $45.33 | $45.78 | $45.78 | $45.27 | 8,261,200 |
| 15/11/2024 | $46.05 | $46.14 | $46.16 | $45.81 | 6,483,900 |
| 14/11/2024 | $46.23 | $46.16 | $46.42 | $45.95 | 5,531,400 |
| 13/11/2024 | $45.42 | $45.71 | $45.78 | $45.41 | 5,625,200 |
| 12/11/2024 | $45.38 | $44.87 | $45.48 | $44.87 | 6,301,200 |
| 11/11/2024 | $45.11 | $44.97 | $45.36 | $44.94 | 4,386,500 |
Graphs are not available, please refer to the detailed table