Find a quote
METHANEX CORP
65.73 Down -0.59 (-0.90 %)
Delayed : 2024/07/26 16:00:01
- Previous close $66.32
- Opening $66.41
- Price Bid $65.00
- Price Ask $65.00
- Size Bid 21
- Size Ask 4
- Today High $66.87
- Today Low $65.50
- 52 Weeks High $74.25
- 52 Weeks Low $53.00
- Volume 71,334
Fundamentals
- P/E Ratio : 19.60
- Earnings/Share : 0.91
- Dividends/Share : $0.19
- Current Div. Yield : 1.54
- Market Cap (M) : 4,429.38
- Shares Out (M) : 67.39
- Exchange : XTSE
- Ex Dividend Date : 2024/09/16
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $65.73 | Down $ -0.08 | $65.73 | $65.73 | 4,700 |
| 03:59 PM | $65.81 | Up $0.24 | $65.81 | $65.58 | 4,200 |
| 03:58 PM | $65.57 | Down $ -0.01 | $65.63 | $65.57 | 300 |
| 03:55 PM | $65.58 | Down $ -0.12 | $65.59 | $65.58 | 200 |
| 03:55 PM | $65.58 | Up $0.00 | $65.59 | $65.58 | 0 |
| 03:55 PM | $65.58 | Up $0.00 | $65.59 | $65.58 | 0 |
| 03:54 PM | $65.70 | Up $0.03 | $65.70 | $65.66 | 500 |
| 03:51 PM | $65.67 | Down $ -0.05 | $65.67 | $65.67 | 200 |
| 03:51 PM | $65.67 | Up $0.00 | $65.67 | $65.67 | 0 |
| 03:51 PM | $65.67 | Up $0.00 | $65.67 | $65.67 | 0 |
| 03:50 PM | $65.72 | Up $0.05 | $65.74 | $65.68 | 900 |
| 03:49 PM | $65.67 | Down $ -0.01 | $65.67 | $65.67 | 400 |
| 03:48 PM | $65.68 | Down $ -0.05 | $65.68 | $65.68 | 100 |
| 03:47 PM | $65.73 | Up $0.03 | $65.73 | $65.72 | 300 |
| 03:46 PM | $65.70 | Up $0.03 | $65.70 | $65.65 | 400 |
| 03:45 PM | $65.67 | Up $0.01 | $65.71 | $65.66 | 700 |
| 03:40 PM | $65.66 | Up $0.01 | $65.67 | $65.66 | 500 |
| 03:40 PM | $65.66 | Up $0.00 | $65.67 | $65.66 | 0 |
| 03:40 PM | $65.66 | Up $0.00 | $65.67 | $65.66 | 0 |
| 03:40 PM | $65.66 | Up $0.00 | $65.67 | $65.66 | 0 |
| 03:40 PM | $65.66 | Up $0.00 | $65.67 | $65.66 | 0 |
| 03:39 PM | $65.65 | Down $ -0.03 | $65.65 | $65.60 | 700 |
| 03:37 PM | $65.68 | Down $ -0.01 | $65.68 | $65.68 | 100 |
| 03:37 PM | $65.68 | Up $0.00 | $65.68 | $65.68 | 0 |
| 03:35 PM | $65.69 | Up $0.05 | $65.69 | $65.68 | 200 |
| 03:35 PM | $65.69 | Up $0.00 | $65.69 | $65.68 | 0 |
| 03:34 PM | $65.64 | Down $ -0.08 | $65.64 | $65.64 | 100 |
| 03:33 PM | $65.72 | Down $ -0.04 | $65.72 | $65.69 | 500 |
| 03:32 PM | $65.76 | Down $ -0.03 | $65.76 | $65.76 | 100 |
| 03:30 PM | $65.79 | Up $0.04 | $65.79 | $65.74 | 400 |
| 03:30 PM | $65.79 | Up $0.00 | $65.79 | $65.74 | 0 |
| 03:29 PM | $65.75 | Down $ -0.08 | $65.75 | $65.75 | 100 |
| 03:26 PM | $65.83 | Up $0.04 | $65.83 | $65.82 | 500 |
| 03:26 PM | $65.83 | Up $0.00 | $65.83 | $65.82 | 0 |
| 03:26 PM | $65.83 | Up $0.00 | $65.83 | $65.82 | 0 |
| 03:24 PM | $65.79 | Up $0.07 | $65.79 | $65.79 | 100 |
| 03:24 PM | $65.79 | Up $0.00 | $65.79 | $65.79 | 0 |
| 03:23 PM | $65.73 | Down $ -0.01 | $65.73 | $65.73 | 100 |
| 03:19 PM | $65.73 | Down $ -0.04 | $65.73 | $65.73 | 100 |
| 03:19 PM | $65.73 | Up $0.00 | $65.73 | $65.73 | 0 |
| 03:19 PM | $65.73 | Up $0.00 | $65.73 | $65.73 | 0 |
| 03:19 PM | $65.73 | Up $0.00 | $65.73 | $65.73 | 0 |
| 03:17 PM | $65.77 | Down $ -0.03 | $65.77 | $65.77 | 100 |
| 03:17 PM | $65.77 | Up $0.00 | $65.77 | $65.77 | 0 |
| 03:15 PM | $65.80 | Down $ -0.08 | $65.80 | $65.80 | 200 |
| 03:15 PM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
| 03:13 PM | $65.88 | Up $0.03 | $65.88 | $65.87 | 300 |
| 03:13 PM | $65.88 | Up $0.00 | $65.88 | $65.87 | 0 |
| 03:12 PM | $65.85 | Up $0.03 | $65.85 | $65.85 | 300 |
| 03:11 PM | $65.82 | Down $ -0.01 | $65.82 | $65.82 | 100 |
| 03:09 PM | $65.83 | Up $0.02 | $65.83 | $65.83 | 100 |
| 03:09 PM | $65.83 | Up $0.00 | $65.83 | $65.83 | 0 |
| 03:08 PM | $65.81 | Up $0.07 | $65.81 | $65.78 | 700 |
| 03:04 PM | $65.74 | Down $ -0.09 | $65.76 | $65.74 | 1,000 |
| 03:04 PM | $65.74 | Up $0.00 | $65.76 | $65.74 | 0 |
| 03:04 PM | $65.74 | Up $0.00 | $65.76 | $65.74 | 0 |
| 03:04 PM | $65.74 | Up $0.00 | $65.76 | $65.74 | 0 |
| 03:02 PM | $65.83 | Down $ -0.01 | $65.83 | $65.83 | 700 |
| 03:02 PM | $65.83 | Up $0.00 | $65.83 | $65.83 | 0 |
| 03:01 PM | $65.84 | Down $ -0.04 | $65.84 | $65.84 | 100 |
| 03:00 PM | $65.88 | Up $0.00 | $65.88 | $65.88 | 100 |
| 02:59 PM | $65.88 | Up $0.00 | $65.88 | $65.88 | 100 |
| 02:58 PM | $65.87 | Down $ -0.08 | $65.88 | $65.87 | 300 |
| 02:52 PM | $65.95 | Up $0.03 | $65.95 | $65.95 | 100 |
| 02:52 PM | $65.95 | Up $0.00 | $65.95 | $65.95 | 0 |
| 02:52 PM | $65.95 | Up $0.00 | $65.95 | $65.95 | 0 |
| 02:52 PM | $65.95 | Up $0.00 | $65.95 | $65.95 | 0 |
| 02:52 PM | $65.95 | Up $0.00 | $65.95 | $65.95 | 0 |
| 02:52 PM | $65.95 | Up $0.00 | $65.95 | $65.95 | 0 |
| 02:48 PM | $65.93 | Up $0.01 | $65.93 | $65.93 | 100 |
| 02:48 PM | $65.93 | Up $0.00 | $65.93 | $65.93 | 0 |
| 02:48 PM | $65.93 | Up $0.00 | $65.93 | $65.93 | 0 |
| 02:48 PM | $65.93 | Up $0.00 | $65.93 | $65.93 | 0 |
| 02:47 PM | $65.92 | Up $0.06 | $65.92 | $65.92 | 100 |
| 02:41 PM | $65.86 | Down $ -0.10 | $65.91 | $65.85 | 300 |
| 02:41 PM | $65.86 | Up $0.00 | $65.91 | $65.85 | 0 |
| 02:41 PM | $65.86 | Up $0.00 | $65.91 | $65.85 | 0 |
| 02:41 PM | $65.86 | Up $0.00 | $65.91 | $65.85 | 0 |
| 02:41 PM | $65.86 | Up $0.00 | $65.91 | $65.85 | 0 |
| 02:41 PM | $65.86 | Up $0.00 | $65.91 | $65.85 | 0 |
| 02:40 PM | $65.96 | Down $ -0.04 | $65.96 | $65.96 | 200 |
| 02:39 PM | $66.00 | Down $ -0.02 | $66.00 | $66.00 | 100 |
| 02:37 PM | $66.02 | Up $0.08 | $66.02 | $66.02 | 100 |
| 02:37 PM | $66.02 | Up $0.00 | $66.02 | $66.02 | 0 |
| 02:36 PM | $65.93 | Up $0.05 | $65.95 | $65.92 | 500 |
| 02:32 PM | $65.89 | Up $0.02 | $65.89 | $65.89 | 100 |
| 02:32 PM | $65.89 | Up $0.00 | $65.89 | $65.89 | 0 |
| 02:32 PM | $65.89 | Up $0.00 | $65.89 | $65.89 | 0 |
| 02:32 PM | $65.89 | Up $0.00 | $65.89 | $65.89 | 0 |
| 02:29 PM | $65.87 | Down $ -0.01 | $65.87 | $65.87 | 600 |
| 02:29 PM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
| 02:29 PM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
| 02:27 PM | $65.88 | Down $ -0.08 | $65.88 | $65.88 | 100 |
| 02:27 PM | $65.88 | Up $0.00 | $65.88 | $65.88 | 0 |
| 02:26 PM | $65.96 | Up $0.07 | $65.96 | $65.95 | 200 |
| 02:24 PM | $65.89 | Down $ -0.04 | $65.89 | $65.86 | 300 |
| 02:24 PM | $65.89 | Up $0.00 | $65.89 | $65.86 | 0 |
| 02:21 PM | $65.93 | Down $ -0.05 | $65.93 | $65.88 | 300 |
| 02:21 PM | $65.93 | Up $0.00 | $65.93 | $65.88 | 0 |
| 02:21 PM | $65.93 | Up $0.00 | $65.93 | $65.88 | 0 |
| 02:19 PM | $65.98 | Up $0.08 | $66.01 | $65.88 | 500 |
| 02:19 PM | $65.98 | Up $0.00 | $66.01 | $65.88 | 0 |
| 02:18 PM | $65.90 | Up $0.02 | $65.90 | $65.90 | 100 |
| 02:17 PM | $65.88 | Down $ -0.10 | $65.89 | $65.88 | 500 |
| 02:12 PM | $65.98 | Up $0.08 | $65.99 | $65.97 | 700 |
| 02:12 PM | $65.98 | Up $0.00 | $65.99 | $65.97 | 0 |
| 02:12 PM | $65.98 | Up $0.00 | $65.99 | $65.97 | 0 |
| 02:12 PM | $65.98 | Up $0.00 | $65.99 | $65.97 | 0 |
| 02:12 PM | $65.98 | Up $0.00 | $65.99 | $65.97 | 0 |
| 02:08 PM | $65.90 | Up $0.00 | $65.90 | $65.78 | 1,300 |
| 02:08 PM | $65.90 | Up $0.00 | $65.90 | $65.78 | 0 |
| 02:08 PM | $65.90 | Up $0.00 | $65.90 | $65.78 | 0 |
| 02:08 PM | $65.90 | Up $0.00 | $65.90 | $65.78 | 0 |
| 02:06 PM | $65.90 | Down $ -0.08 | $65.90 | $65.90 | 100 |
| 02:06 PM | $65.90 | Up $0.00 | $65.90 | $65.90 | 0 |
| 02:02 PM | $65.98 | Up $0.02 | $65.98 | $65.98 | 100 |
| 02:02 PM | $65.98 | Up $0.00 | $65.98 | $65.98 | 0 |
| 02:02 PM | $65.98 | Up $0.00 | $65.98 | $65.98 | 0 |
| 02:02 PM | $65.98 | Up $0.00 | $65.98 | $65.98 | 0 |
| 02:01 PM | $65.96 | Up $0.11 | $65.96 | $65.93 | 300 |
| 01:58 PM | $65.85 | Up $0.00 | $65.85 | $65.85 | 200 |
| 01:58 PM | $65.85 | Up $0.00 | $65.85 | $65.85 | 0 |
| 01:58 PM | $65.85 | Up $0.00 | $65.85 | $65.85 | 0 |
| 01:48 PM | $65.85 | Down $ -0.10 | $65.85 | $65.85 | 100 |
| 01:48 PM | $65.85 | Up $0.00 | $65.85 | $65.85 | 0 |
| 01:48 PM | $65.85 | Up $0.00 | $65.85 | $65.85 | 0 |
| 01:48 PM | $65.85 | Up $0.00 | $65.85 | $65.85 | 0 |
| 01:48 PM | $65.85 | Up $0.00 | $65.85 | $65.85 | 0 |
| 01:48 PM | $65.85 | Up $0.00 | $65.85 | $65.85 | 0 |
| 01:48 PM | $65.85 | Up $0.00 | $65.85 | $65.85 | 0 |
| 01:48 PM | $65.85 | Up $0.00 | $65.85 | $65.85 | 0 |
| 01:48 PM | $65.85 | Up $0.00 | $65.85 | $65.85 | 0 |
| 01:48 PM | $65.85 | Up $0.00 | $65.85 | $65.85 | 0 |
| 01:47 PM | $65.95 | Up $0.04 | $65.95 | $65.93 | 300 |
| 01:46 PM | $65.91 | Up $0.08 | $65.91 | $65.86 | 600 |
| 01:45 PM | $65.83 | Up $0.07 | $65.83 | $65.83 | 200 |
| 01:44 PM | $65.76 | Down $ -0.05 | $65.76 | $65.76 | 100 |
| 01:43 PM | $65.81 | Down $ -0.13 | $65.83 | $65.81 | 200 |
| 01:37 PM | $65.94 | Down $ -0.02 | $65.94 | $65.89 | 1,300 |
| 01:37 PM | $65.94 | Up $0.00 | $65.94 | $65.89 | 0 |
| 01:37 PM | $65.94 | Up $0.00 | $65.94 | $65.89 | 0 |
| 01:37 PM | $65.94 | Up $0.00 | $65.94 | $65.89 | 0 |
| 01:37 PM | $65.94 | Up $0.00 | $65.94 | $65.89 | 0 |
| 01:37 PM | $65.94 | Up $0.00 | $65.94 | $65.89 | 0 |
| 01:34 PM | $65.96 | Down $ -0.12 | $66.02 | $65.96 | 300 |
| 01:34 PM | $65.96 | Up $0.00 | $66.02 | $65.96 | 0 |
| 01:34 PM | $65.96 | Up $0.00 | $66.02 | $65.96 | 0 |
| 01:26 PM | $66.08 | Down $ -0.04 | $66.08 | $66.08 | 200 |
| 01:26 PM | $66.08 | Up $0.00 | $66.08 | $66.08 | 0 |
| 01:26 PM | $66.08 | Up $0.00 | $66.08 | $66.08 | 0 |
| 01:26 PM | $66.08 | Up $0.00 | $66.08 | $66.08 | 0 |
| 01:26 PM | $66.08 | Up $0.00 | $66.08 | $66.08 | 0 |
| 01:26 PM | $66.08 | Up $0.00 | $66.08 | $66.08 | 0 |
| 01:26 PM | $66.08 | Up $0.00 | $66.08 | $66.08 | 0 |
| 01:26 PM | $66.08 | Up $0.00 | $66.08 | $66.08 | 0 |
| 01:22 PM | $66.12 | Up $0.05 | $66.12 | $66.11 | 1,000 |
| 01:22 PM | $66.12 | Up $0.00 | $66.12 | $66.11 | 0 |
| 01:22 PM | $66.12 | Up $0.00 | $66.12 | $66.11 | 0 |
| 01:22 PM | $66.12 | Up $0.00 | $66.12 | $66.11 | 0 |
| 01:21 PM | $66.07 | Up $0.09 | $66.07 | $66.07 | 200 |
| 01:18 PM | $65.98 | Down $ -0.18 | $66.06 | $65.98 | 300 |
| 01:18 PM | $65.98 | Up $0.00 | $66.06 | $65.98 | 0 |
| 01:18 PM | $65.98 | Up $0.00 | $66.06 | $65.98 | 0 |
| 01:17 PM | $66.16 | Up $0.09 | $66.16 | $66.16 | 100 |
| 01:13 PM | $66.07 | Down $ -0.09 | $66.11 | $66.07 | 400 |
| 01:13 PM | $66.07 | Up $0.00 | $66.11 | $66.07 | 0 |
| 01:13 PM | $66.07 | Up $0.00 | $66.11 | $66.07 | 0 |
| 01:13 PM | $66.07 | Up $0.00 | $66.11 | $66.07 | 0 |
| 01:12 PM | $66.16 | Up $0.09 | $66.16 | $66.14 | 400 |
| 01:11 PM | $66.07 | Up $0.06 | $66.07 | $66.06 | 500 |
| 01:02 PM | $66.01 | Down $ -0.05 | $66.01 | $66.01 | 100 |
| 01:02 PM | $66.01 | Up $0.00 | $66.01 | $66.01 | 0 |
| 01:02 PM | $66.01 | Up $0.00 | $66.01 | $66.01 | 0 |
| 01:02 PM | $66.01 | Up $0.00 | $66.01 | $66.01 | 0 |
| 01:02 PM | $66.01 | Up $0.00 | $66.01 | $66.01 | 0 |
| 01:02 PM | $66.01 | Up $0.00 | $66.01 | $66.01 | 0 |
| 01:02 PM | $66.01 | Up $0.00 | $66.01 | $66.01 | 0 |
| 01:02 PM | $66.01 | Up $0.00 | $66.01 | $66.01 | 0 |
| 01:02 PM | $66.01 | Up $0.00 | $66.01 | $66.01 | 0 |
| 12:58 PM | $66.06 | Up $0.04 | $66.06 | $66.06 | 100 |
| 12:58 PM | $66.06 | Up $0.00 | $66.06 | $66.06 | 0 |
| 12:58 PM | $66.06 | Up $0.00 | $66.06 | $66.06 | 0 |
| 12:58 PM | $66.06 | Up $0.00 | $66.06 | $66.06 | 0 |
| 12:52 PM | $66.02 | Up $0.11 | $66.02 | $65.94 | 600 |
| 12:52 PM | $66.02 | Up $0.00 | $66.02 | $65.94 | 0 |
| 12:52 PM | $66.02 | Up $0.00 | $66.02 | $65.94 | 0 |
| 12:52 PM | $66.02 | Up $0.00 | $66.02 | $65.94 | 0 |
| 12:52 PM | $66.02 | Up $0.00 | $66.02 | $65.94 | 0 |
| 12:52 PM | $66.02 | Up $0.00 | $66.02 | $65.94 | 0 |
| 12:49 PM | $65.91 | Down $ -0.01 | $65.91 | $65.91 | 100 |
| 12:49 PM | $65.91 | Up $0.00 | $65.91 | $65.91 | 0 |
| 12:49 PM | $65.91 | Up $0.00 | $65.91 | $65.91 | 0 |
| 12:46 PM | $65.92 | Down $ -0.32 | $66.13 | $65.92 | 800 |
| 12:46 PM | $65.92 | Up $0.00 | $66.13 | $65.92 | 0 |
| 12:46 PM | $65.92 | Up $0.00 | $66.13 | $65.92 | 0 |
| 12:42 PM | $66.24 | Up $0.10 | $66.24 | $66.21 | 200 |
| 12:42 PM | $66.24 | Up $0.00 | $66.24 | $66.21 | 0 |
| 12:42 PM | $66.24 | Up $0.00 | $66.24 | $66.21 | 0 |
| 12:42 PM | $66.24 | Up $0.00 | $66.24 | $66.21 | 0 |
| 12:33 PM | $66.14 | Up $0.06 | $66.16 | $66.12 | 3,200 |
| 12:33 PM | $66.14 | Up $0.00 | $66.16 | $66.12 | 0 |
| 12:33 PM | $66.14 | Up $0.00 | $66.16 | $66.12 | 0 |
| 12:33 PM | $66.14 | Up $0.00 | $66.16 | $66.12 | 0 |
| 12:33 PM | $66.14 | Up $0.00 | $66.16 | $66.12 | 0 |
| 12:33 PM | $66.14 | Up $0.00 | $66.16 | $66.12 | 0 |
| 12:33 PM | $66.14 | Up $0.00 | $66.16 | $66.12 | 0 |
| 12:33 PM | $66.14 | Up $0.00 | $66.16 | $66.12 | 0 |
| 12:33 PM | $66.14 | Up $0.00 | $66.16 | $66.12 | 0 |
| 12:30 PM | $66.08 | Down $ -0.10 | $66.08 | $66.08 | 100 |
| 12:30 PM | $66.08 | Up $0.00 | $66.08 | $66.08 | 0 |
| 12:30 PM | $66.08 | Up $0.00 | $66.08 | $66.08 | 0 |
| 12:27 PM | $66.18 | Up $0.05 | $66.18 | $66.15 | 200 |
| 12:27 PM | $66.18 | Up $0.00 | $66.18 | $66.15 | 0 |
| 12:27 PM | $66.18 | Up $0.00 | $66.18 | $66.15 | 0 |
| 12:25 PM | $66.13 | Up $0.04 | $66.13 | $66.12 | 200 |
| 12:25 PM | $66.13 | Up $0.00 | $66.13 | $66.12 | 0 |
| 12:20 PM | $66.09 | Down $ -0.07 | $66.11 | $66.09 | 600 |
| 12:20 PM | $66.09 | Up $0.00 | $66.11 | $66.09 | 0 |
| 12:20 PM | $66.09 | Up $0.00 | $66.11 | $66.09 | 0 |
| 12:20 PM | $66.09 | Up $0.00 | $66.11 | $66.09 | 0 |
| 12:20 PM | $66.09 | Up $0.00 | $66.11 | $66.09 | 0 |
| 12:18 PM | $66.16 | Down $ -0.08 | $66.19 | $66.16 | 300 |
| 12:18 PM | $66.16 | Up $0.00 | $66.19 | $66.16 | 0 |
| 12:11 PM | $66.24 | Down $ -0.09 | $66.29 | $66.24 | 600 |
| 12:11 PM | $66.24 | Up $0.00 | $66.29 | $66.24 | 0 |
| 12:11 PM | $66.24 | Up $0.00 | $66.29 | $66.24 | 0 |
| 12:11 PM | $66.24 | Up $0.00 | $66.29 | $66.24 | 0 |
| 12:11 PM | $66.24 | Up $0.00 | $66.29 | $66.24 | 0 |
| 12:11 PM | $66.24 | Up $0.00 | $66.29 | $66.24 | 0 |
| 12:11 PM | $66.24 | Up $0.00 | $66.29 | $66.24 | 0 |
| 12:09 PM | $66.33 | Up $0.07 | $66.33 | $66.33 | 900 |
| 12:09 PM | $66.33 | Up $0.00 | $66.33 | $66.33 | 0 |
| 12:02 PM | $66.26 | Up $0.07 | $66.27 | $66.26 | 200 |
| 12:02 PM | $66.26 | Up $0.00 | $66.27 | $66.26 | 0 |
| 12:02 PM | $66.26 | Up $0.00 | $66.27 | $66.26 | 0 |
| 12:02 PM | $66.26 | Up $0.00 | $66.27 | $66.26 | 0 |
| 12:02 PM | $66.26 | Up $0.00 | $66.27 | $66.26 | 0 |
| 12:02 PM | $66.26 | Up $0.00 | $66.27 | $66.26 | 0 |
| 12:02 PM | $66.26 | Up $0.00 | $66.27 | $66.26 | 0 |
| 11:58 AM | $66.19 | Up $0.09 | $66.19 | $66.19 | 100 |
| 11:58 AM | $66.19 | Up $0.00 | $66.19 | $66.19 | 0 |
| 11:58 AM | $66.19 | Up $0.00 | $66.19 | $66.19 | 0 |
| 11:58 AM | $66.19 | Up $0.00 | $66.19 | $66.19 | 0 |
| 11:54 AM | $66.10 | Up $0.12 | $66.10 | $66.10 | 100 |
| 11:54 AM | $66.10 | Up $0.00 | $66.10 | $66.10 | 0 |
| 11:54 AM | $66.10 | Up $0.00 | $66.10 | $66.10 | 0 |
| 11:54 AM | $66.10 | Up $0.00 | $66.10 | $66.10 | 0 |
| 11:52 AM | $65.98 | Up $0.05 | $65.98 | $65.98 | 100 |
| 11:52 AM | $65.98 | Up $0.00 | $65.98 | $65.98 | 0 |
| 11:50 AM | $65.93 | Up $0.11 | $65.93 | $65.93 | 100 |
| 11:50 AM | $65.93 | Up $0.00 | $65.93 | $65.93 | 0 |
| 11:46 AM | $65.82 | Down $ -0.08 | $65.82 | $65.82 | 100 |
| 11:46 AM | $65.82 | Up $0.00 | $65.82 | $65.82 | 0 |
| 11:46 AM | $65.82 | Up $0.00 | $65.82 | $65.82 | 0 |
| 11:46 AM | $65.82 | Up $0.00 | $65.82 | $65.82 | 0 |
| 11:43 AM | $65.90 | Up $0.09 | $65.90 | $65.86 | 400 |
| 11:43 AM | $65.90 | Up $0.00 | $65.90 | $65.86 | 0 |
| 11:43 AM | $65.90 | Up $0.00 | $65.90 | $65.86 | 0 |
| 11:42 AM | $65.81 | Down $ -0.06 | $65.81 | $65.81 | 100 |
| 11:41 AM | $65.87 | Up $0.06 | $65.88 | $65.74 | 800 |
| 11:40 AM | $65.81 | Down $ -0.13 | $65.88 | $65.81 | 800 |
| 11:38 AM | $65.94 | Up $0.06 | $65.94 | $65.93 | 300 |
| 11:38 AM | $65.94 | Up $0.00 | $65.94 | $65.93 | 0 |
| 11:34 AM | $65.88 | Down $ -0.02 | $65.88 | $65.82 | 300 |
| 11:34 AM | $65.88 | Up $0.00 | $65.88 | $65.82 | 0 |
| 11:34 AM | $65.88 | Up $0.00 | $65.88 | $65.82 | 0 |
| 11:34 AM | $65.88 | Up $0.00 | $65.88 | $65.82 | 0 |
| 11:33 AM | $65.90 | Up $0.11 | $65.90 | $65.90 | 100 |
| 11:24 AM | $65.79 | Up $0.05 | $65.79 | $65.79 | 100 |
| 11:24 AM | $65.79 | Up $0.00 | $65.79 | $65.79 | 0 |
| 11:24 AM | $65.79 | Up $0.00 | $65.79 | $65.79 | 0 |
| 11:24 AM | $65.79 | Up $0.00 | $65.79 | $65.79 | 0 |
| 11:24 AM | $65.79 | Up $0.00 | $65.79 | $65.79 | 0 |
| 11:24 AM | $65.79 | Up $0.00 | $65.79 | $65.79 | 0 |
| 11:24 AM | $65.79 | Up $0.00 | $65.79 | $65.79 | 0 |
| 11:24 AM | $65.79 | Up $0.00 | $65.79 | $65.79 | 0 |
| 11:24 AM | $65.79 | Up $0.00 | $65.79 | $65.79 | 0 |
| 11:23 AM | $65.74 | Up $0.11 | $65.74 | $65.68 | 200 |
| 11:19 AM | $65.63 | Up $0.07 | $65.63 | $65.61 | 200 |
| 11:19 AM | $65.63 | Up $0.00 | $65.63 | $65.61 | 0 |
| 11:19 AM | $65.63 | Up $0.00 | $65.63 | $65.61 | 0 |
| 11:19 AM | $65.63 | Up $0.00 | $65.63 | $65.61 | 0 |
| 11:18 AM | $65.56 | Down $ -0.07 | $65.56 | $65.56 | 100 |
| 11:16 AM | $65.63 | Down $ -0.10 | $65.63 | $65.63 | 100 |
| 11:16 AM | $65.63 | Up $0.00 | $65.63 | $65.63 | 0 |
| 11:07 AM | $65.73 | Up $0.12 | $65.73 | $65.71 | 200 |
| 11:07 AM | $65.73 | Up $0.00 | $65.73 | $65.71 | 0 |
| 11:07 AM | $65.73 | Up $0.00 | $65.73 | $65.71 | 0 |
| 11:07 AM | $65.73 | Up $0.00 | $65.73 | $65.71 | 0 |
| 11:07 AM | $65.73 | Up $0.00 | $65.73 | $65.71 | 0 |
| 11:07 AM | $65.73 | Up $0.00 | $65.73 | $65.71 | 0 |
| 11:07 AM | $65.73 | Up $0.00 | $65.73 | $65.71 | 0 |
| 11:07 AM | $65.73 | Up $0.00 | $65.73 | $65.71 | 0 |
| 11:07 AM | $65.73 | Up $0.00 | $65.73 | $65.71 | 0 |
| 11:05 AM | $65.61 | Down $ -0.07 | $65.61 | $65.61 | 300 |
| 11:05 AM | $65.61 | Up $0.00 | $65.61 | $65.61 | 0 |
| 11:00 AM | $65.68 | Up $0.18 | $65.69 | $65.61 | 500 |
| 11:00 AM | $65.68 | Up $0.00 | $65.69 | $65.61 | 0 |
| 11:00 AM | $65.68 | Up $0.00 | $65.69 | $65.61 | 0 |
| 11:00 AM | $65.68 | Up $0.00 | $65.69 | $65.61 | 0 |
| 11:00 AM | $65.68 | Up $0.00 | $65.69 | $65.61 | 0 |
| 10:57 AM | $65.50 | Down $ -0.19 | $65.59 | $65.50 | 800 |
| 10:57 AM | $65.50 | Up $0.00 | $65.59 | $65.50 | 0 |
| 10:57 AM | $65.50 | Up $0.00 | $65.59 | $65.50 | 0 |
| 10:55 AM | $65.69 | Down $ -0.07 | $65.69 | $65.60 | 700 |
| 10:55 AM | $65.69 | Up $0.00 | $65.69 | $65.60 | 0 |
| 10:51 AM | $65.76 | Down $ -0.09 | $65.77 | $65.76 | 400 |
| 10:51 AM | $65.76 | Up $0.00 | $65.77 | $65.76 | 0 |
| 10:51 AM | $65.76 | Up $0.00 | $65.77 | $65.76 | 0 |
| 10:51 AM | $65.76 | Up $0.00 | $65.77 | $65.76 | 0 |
| 10:49 AM | $65.85 | Down $ -0.14 | $65.95 | $65.85 | 900 |
| 10:49 AM | $65.85 | Up $0.00 | $65.95 | $65.85 | 0 |
| 10:48 AM | $65.99 | Up $0.04 | $66.00 | $65.99 | 300 |
| 10:43 AM | $65.95 | Up $0.08 | $65.95 | $65.93 | 300 |
| 10:43 AM | $65.95 | Up $0.00 | $65.95 | $65.93 | 0 |
| 10:43 AM | $65.95 | Up $0.00 | $65.95 | $65.93 | 0 |
| 10:43 AM | $65.95 | Up $0.00 | $65.95 | $65.93 | 0 |
| 10:43 AM | $65.95 | Up $0.00 | $65.95 | $65.93 | 0 |
| 10:40 AM | $65.87 | Down $ -0.10 | $65.87 | $65.83 | 300 |
| 10:40 AM | $65.87 | Up $0.00 | $65.87 | $65.83 | 0 |
| 10:40 AM | $65.87 | Up $0.00 | $65.87 | $65.83 | 0 |
| 10:39 AM | $65.97 | Up $0.04 | $65.97 | $65.91 | 200 |
| 10:38 AM | $65.93 | Up $0.15 | $65.93 | $65.84 | 600 |
| 10:37 AM | $65.78 | Down $ -0.07 | $65.79 | $65.77 | 300 |
| 10:30 AM | $65.85 | Down $ -0.18 | $65.88 | $65.85 | 400 |
| 10:30 AM | $65.85 | Up $0.00 | $65.88 | $65.85 | 0 |
| 10:30 AM | $65.85 | Up $0.00 | $65.88 | $65.85 | 0 |
| 10:30 AM | $65.85 | Up $0.00 | $65.88 | $65.85 | 0 |
| 10:30 AM | $65.85 | Up $0.00 | $65.88 | $65.85 | 0 |
| 10:30 AM | $65.85 | Up $0.00 | $65.88 | $65.85 | 0 |
| 10:30 AM | $65.85 | Up $0.00 | $65.88 | $65.85 | 0 |
| 10:27 AM | $66.03 | Down $ -0.10 | $66.03 | $65.93 | 900 |
| 10:27 AM | $66.03 | Up $0.00 | $66.03 | $65.93 | 0 |
| 10:27 AM | $66.03 | Up $0.00 | $66.03 | $65.93 | 0 |
| 10:25 AM | $66.13 | Down $ -0.07 | $66.13 | $66.13 | 100 |
| 10:25 AM | $66.13 | Up $0.00 | $66.13 | $66.13 | 0 |
| 10:24 AM | $66.20 | Down $ -0.08 | $66.20 | $66.20 | 100 |
| 10:23 AM | $66.28 | Down $ -0.14 | $66.32 | $66.28 | 200 |
| 10:22 AM | $66.42 | Down $ -0.20 | $66.53 | $66.42 | 400 |
| 10:19 AM | $66.62 | Down $ -0.06 | $66.62 | $66.62 | 100 |
| 10:19 AM | $66.62 | Up $0.00 | $66.62 | $66.62 | 0 |
| 10:19 AM | $66.62 | Up $0.00 | $66.62 | $66.62 | 0 |
| 10:15 AM | $66.68 | Down $ -0.08 | $66.74 | $66.68 | 300 |
| 10:15 AM | $66.68 | Up $0.00 | $66.74 | $66.68 | 0 |
| 10:15 AM | $66.68 | Up $0.00 | $66.74 | $66.68 | 0 |
| 10:15 AM | $66.68 | Up $0.00 | $66.74 | $66.68 | 0 |
| 10:14 AM | $66.76 | Up $0.10 | $66.78 | $66.72 | 700 |
| 10:13 AM | $66.66 | Up $0.04 | $66.70 | $66.66 | 1,100 |
| 10:12 AM | $66.62 | Up $0.03 | $66.79 | $66.61 | 1,700 |
| 10:10 AM | $66.60 | Down $ -0.22 | $66.82 | $66.50 | 3,400 |
| 10:10 AM | $66.60 | Up $0.00 | $66.82 | $66.50 | 0 |
| 10:06 AM | $66.81 | Down $ -0.06 | $66.81 | $66.81 | 100 |
| 10:06 AM | $66.81 | Up $0.00 | $66.81 | $66.81 | 0 |
| 10:06 AM | $66.81 | Up $0.00 | $66.81 | $66.81 | 0 |
| 10:06 AM | $66.81 | Up $0.00 | $66.81 | $66.81 | 0 |
| 10:05 AM | $66.87 | Up $0.11 | $66.87 | $66.81 | 200 |
| 10:03 AM | $66.77 | Up $0.14 | $66.77 | $66.69 | 300 |
| 10:03 AM | $66.77 | Up $0.00 | $66.77 | $66.69 | 0 |
| 10:01 AM | $66.62 | Up $0.03 | $66.62 | $66.55 | 200 |
| 10:01 AM | $66.62 | Up $0.00 | $66.62 | $66.55 | 0 |
| 10:00 AM | $66.59 | Up $0.03 | $66.59 | $66.51 | 600 |
| 09:59 AM | $66.56 | Up $0.07 | $66.56 | $66.56 | 100 |
| 09:56 AM | $66.49 | Down $ -0.01 | $66.49 | $66.42 | 800 |
| 09:56 AM | $66.49 | Up $0.00 | $66.49 | $66.42 | 0 |
| 09:56 AM | $66.49 | Up $0.00 | $66.49 | $66.42 | 0 |
| 09:54 AM | $66.50 | Up $0.10 | $66.54 | $66.46 | 500 |
| 09:54 AM | $66.50 | Up $0.00 | $66.54 | $66.46 | 0 |
| 09:53 AM | $66.40 | Up $0.05 | $66.40 | $66.40 | 100 |
| 09:51 AM | $66.35 | Up $0.10 | $66.35 | $66.29 | 400 |
| 09:51 AM | $66.35 | Up $0.00 | $66.35 | $66.29 | 0 |
| 09:50 AM | $66.25 | Up $0.03 | $66.33 | $66.21 | 700 |
| 09:49 AM | $66.22 | Down $ -0.23 | $66.39 | $66.22 | 600 |
| 09:48 AM | $66.45 | Up $0.04 | $66.48 | $66.40 | 600 |
| 09:46 AM | $66.41 | Down $ -0.01 | $66.48 | $66.41 | 400 |
| 09:46 AM | $66.41 | Up $0.00 | $66.48 | $66.41 | 0 |
| 09:45 AM | $66.42 | Down $ -0.02 | $66.49 | $66.27 | 1,100 |
| 09:43 AM | $66.44 | Up $0.07 | $66.44 | $66.37 | 200 |
| 09:43 AM | $66.44 | Up $0.00 | $66.44 | $66.37 | 0 |
| 09:42 AM | $66.37 | Up $0.07 | $66.37 | $66.30 | 200 |
| 09:41 AM | $66.30 | Up $0.06 | $66.31 | $66.24 | 300 |
| 09:40 AM | $66.24 | Down $ -0.17 | $66.71 | $66.24 | 1,600 |
| 09:30 AM | $66.41 | Up $0.09 | $66.41 | $66.41 | 100 |
| 09:30 AM | $66.41 | Up $0.00 | $66.41 | $66.41 | 0 |
| 09:30 AM | $66.41 | Up $0.00 | $66.41 | $66.41 | 0 |
| 09:30 AM | $66.41 | Up $0.00 | $66.41 | $66.41 | 0 |
| 09:30 AM | $66.41 | Up $0.00 | $66.41 | $66.41 | 0 |
| 09:30 AM | $66.41 | Up $0.00 | $66.41 | $66.41 | 0 |
| 09:30 AM | $66.41 | Up $0.00 | $66.41 | $66.41 | 0 |
| 09:30 AM | $66.41 | Up $0.00 | $66.41 | $66.41 | 0 |
| 09:30 AM | $66.41 | Up $0.00 | $66.41 | $66.41 | 0 |
| 09:30 AM | $66.41 | Up $0.00 | $66.41 | $66.41 | 0 |
| Previous close | $66.32 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/07/2024 | $65.73 | $66.26 | $66.33 | $65.57 | 41,800 |
| 25/07/2024 | $66.32 | $66.70 | $67.19 | $66.23 | 44,400 |
| 24/07/2024 | $66.61 | $67.50 | $67.56 | $66.47 | 58,200 |
| 23/07/2024 | $67.40 | $67.14 | $68.10 | $67.14 | 29,300 |
| 22/07/2024 | $68.16 | $68.17 | $68.32 | $67.76 | 50,900 |
| 19/07/2024 | $68.08 | $68.60 | $68.92 | $68.03 | 50,600 |
| 18/07/2024 | $69.54 | $70.64 | $70.82 | $69.24 | 50,800 |
| 17/07/2024 | $71.34 | $72.10 | $72.16 | $70.75 | 45,400 |
| 16/07/2024 | $72.20 | $71.33 | $72.48 | $71.33 | 51,200 |
| 15/07/2024 | $70.77 | $71.08 | $71.21 | $70.70 | 37,300 |
| 12/07/2024 | $69.51 | $69.55 | $70.12 | $69.28 | 58,300 |
| 11/07/2024 | $68.73 | $68.71 | $69.25 | $68.19 | 61,100 |
| 10/07/2024 | $67.83 | $66.31 | $67.92 | $66.30 | 141,000 |
| 09/07/2024 | $64.50 | $65.23 | $65.50 | $64.50 | 27,900 |
| 08/07/2024 | $65.13 | $65.53 | $65.98 | $64.76 | 77,500 |
| 05/07/2024 | $64.48 | $64.77 | $64.93 | $63.90 | 94,700 |
| 04/07/2024 | $66.87 | $66.61 | $66.94 | $66.60 | 14,600 |
| 03/07/2024 | $67.02 | $66.38 | $67.18 | $66.36 | 23,700 |
| 02/07/2024 | $65.85 | $65.36 | $65.88 | $65.21 | 35,900 |
| 28/06/2024 | $66.05 | $66.71 | $66.78 | $65.79 | 55,200 |
| 27/06/2024 | $65.97 | $66.23 | $66.27 | $65.52 | 84,600 |
| 26/06/2024 | $66.20 | $65.27 | $66.29 | $65.02 | 62,100 |
| 25/06/2024 | $65.62 | $65.65 | $66.03 | $65.36 | 34,300 |
| 24/06/2024 | $66.95 | $66.92 | $67.23 | $66.50 | 87,100 |
| 21/06/2024 | $66.59 | $66.67 | $66.79 | $66.12 | 535,300 |
| 20/06/2024 | $66.36 | $65.98 | $66.77 | $65.82 | 77,300 |
| 19/06/2024 | $65.83 | $65.67 | $66.17 | $65.65 | 21,100 |
| 18/06/2024 | $66.28 | $66.25 | $66.62 | $65.83 | 30,600 |
| 17/06/2024 | $66.24 | $66.16 | $66.51 | $65.92 | 51,800 |
| 14/06/2024 | $66.16 | $66.03 | $66.36 | $65.48 | 57,100 |
Graphs are not available, please refer to the detailed table