Find a quote
Nutrien Ltd
48.57 Up 0.15 (0.31 %)
Delayed : 2024/08/30 19:54:54
- Previous close $48.42
- Opening $48.26
- Price Bid $47.98
- Price Ask $47.98
- Size Bid 1
- Size Ask 1
- Today High $48.52
- Today Low $47.84
- 52 Weeks High $65.69
- 52 Weeks Low $44.90
- Volume 1,374,918
Fundamentals
- P/E Ratio : 30.26
- Earnings/Share : 0.89
- Dividends/Share : $0.54
- Current Div. Yield : 4.46
- Market Cap (M) : 23,937.69
- Shares Out (M) : 494.76
- Exchange : XNYS
- Ex Dividend Date : 2024/09/27
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $48.42 | Down $ -0.02 | $48.43 | $48.42 | 2,011 |
03:59 PM | $48.44 | Down $ -0.03 | $48.49 | $48.42 | 46,644 |
03:58 PM | $48.47 | Down $ -0.03 | $48.50 | $48.46 | 24,602 |
03:57 PM | $48.50 | Down $ -0.02 | $48.51 | $48.49 | 22,059 |
03:56 PM | $48.51 | Up $0.11 | $48.52 | $48.38 | 23,928 |
03:55 PM | $48.40 | Down $ -0.05 | $48.47 | $48.39 | 24,328 |
03:54 PM | $48.45 | Up $0.01 | $48.47 | $48.44 | 11,175 |
03:53 PM | $48.45 | Up $0.02 | $48.45 | $48.41 | 5,786 |
03:52 PM | $48.43 | Up $0.00 | $48.44 | $48.40 | 14,070 |
03:51 PM | $48.43 | Up $0.07 | $48.45 | $48.35 | 18,199 |
03:50 PM | $48.35 | Down $ -0.01 | $48.37 | $48.29 | 17,938 |
03:49 PM | $48.36 | Up $0.01 | $48.36 | $48.33 | 4,215 |
03:48 PM | $48.35 | Up $0.00 | $48.36 | $48.35 | 4,347 |
03:47 PM | $48.35 | Up $0.02 | $48.36 | $48.33 | 6,596 |
03:46 PM | $48.34 | Up $0.03 | $48.34 | $48.30 | 5,640 |
03:45 PM | $48.31 | Up $0.00 | $48.31 | $48.29 | 5,689 |
03:44 PM | $48.31 | Up $0.00 | $48.33 | $48.31 | 3,694 |
03:43 PM | $48.31 | Down $ -0.01 | $48.32 | $48.29 | 3,894 |
03:42 PM | $48.31 | Down $ -0.01 | $48.33 | $48.31 | 2,988 |
03:41 PM | $48.32 | Down $ -0.01 | $48.35 | $48.32 | 7,647 |
03:40 PM | $48.33 | Down $ -0.02 | $48.36 | $48.33 | 12,644 |
03:39 PM | $48.35 | Up $0.02 | $48.36 | $48.33 | 3,949 |
03:38 PM | $48.33 | Down $ -0.01 | $48.33 | $48.33 | 3,129 |
03:37 PM | $48.34 | Up $0.02 | $48.34 | $48.33 | 1,964 |
03:36 PM | $48.32 | Down $ -0.01 | $48.35 | $48.31 | 5,304 |
03:35 PM | $48.33 | Up $0.03 | $48.34 | $48.30 | 4,071 |
03:34 PM | $48.30 | Up $0.01 | $48.30 | $48.28 | 3,670 |
03:33 PM | $48.29 | Down $ -0.03 | $48.32 | $48.29 | 3,830 |
03:32 PM | $48.32 | Down $ -0.03 | $48.35 | $48.32 | 5,279 |
03:31 PM | $48.35 | Down $ -0.01 | $48.37 | $48.34 | 8,186 |
03:30 PM | $48.36 | Up $0.02 | $48.36 | $48.33 | 1,811 |
03:29 PM | $48.34 | Down $ -0.03 | $48.36 | $48.34 | 3,713 |
03:28 PM | $48.37 | Up $0.03 | $48.37 | $48.35 | 2,442 |
03:27 PM | $48.34 | Up $0.01 | $48.35 | $48.34 | 1,120 |
03:26 PM | $48.33 | Up $0.00 | $48.33 | $48.31 | 3,106 |
03:25 PM | $48.33 | Up $0.01 | $48.33 | $48.30 | 6,097 |
03:24 PM | $48.32 | Up $0.01 | $48.33 | $48.31 | 1,657 |
03:23 PM | $48.32 | Up $0.00 | $48.32 | $48.30 | 1,273 |
03:22 PM | $48.31 | Up $0.03 | $48.31 | $48.28 | 2,386 |
03:21 PM | $48.28 | Up $0.02 | $48.28 | $48.26 | 1,797 |
03:20 PM | $48.26 | Up $0.01 | $48.26 | $48.26 | 1,804 |
03:19 PM | $48.25 | Up $0.01 | $48.25 | $48.25 | 1,443 |
03:18 PM | $48.24 | Down $0.00 | $48.25 | $48.24 | 200 |
03:17 PM | $48.25 | Down $ -0.03 | $48.26 | $48.24 | 2,150 |
03:16 PM | $48.27 | Up $0.02 | $48.29 | $48.26 | 2,179 |
03:15 PM | $48.26 | Down $0.00 | $48.26 | $48.25 | 2,904 |
03:14 PM | $48.26 | Down $ -0.01 | $48.26 | $48.26 | 2,009 |
03:13 PM | $48.27 | Up $0.01 | $48.27 | $48.25 | 2,779 |
03:12 PM | $48.26 | Up $0.01 | $48.26 | $48.24 | 4,178 |
03:11 PM | $48.25 | Up $0.01 | $48.25 | $48.24 | 3,500 |
03:10 PM | $48.24 | Down $0.00 | $48.24 | $48.24 | 300 |
03:09 PM | $48.24 | Up $0.01 | $48.24 | $48.24 | 2,135 |
03:08 PM | $48.23 | Up $0.00 | $48.23 | $48.23 | 100 |
03:07 PM | $48.23 | Down $ -0.01 | $48.23 | $48.23 | 321 |
03:06 PM | $48.24 | Up $0.03 | $48.24 | $48.20 | 2,270 |
03:05 PM | $48.21 | Up $0.00 | $48.22 | $48.20 | 1,000 |
03:04 PM | $48.21 | Down $ -0.01 | $48.22 | $48.20 | 1,439 |
03:03 PM | $48.22 | Down $ -0.01 | $48.22 | $48.21 | 400 |
03:02 PM | $48.23 | Up $0.03 | $48.23 | $48.22 | 1,959 |
03:01 PM | $48.20 | Up $0.00 | $48.21 | $48.20 | 200 |
03:00 PM | $48.20 | Up $0.02 | $48.20 | $48.17 | 3,454 |
02:59 PM | $48.18 | Up $0.01 | $48.18 | $48.18 | 100 |
02:58 PM | $48.17 | Up $0.01 | $48.17 | $48.15 | 2,347 |
02:57 PM | $48.16 | Up $0.00 | $48.16 | $48.15 | 300 |
02:56 PM | $48.16 | Up $0.03 | $48.16 | $48.14 | 2,955 |
02:55 PM | $48.13 | Down $ -0.02 | $48.15 | $48.13 | 3,590 |
02:54 PM | $48.15 | Up $0.02 | $48.15 | $48.13 | 350 |
02:53 PM | $48.13 | Down $ -0.01 | $48.17 | $48.13 | 1,850 |
02:52 PM | $48.14 | Up $0.08 | $48.16 | $48.07 | 14,982 |
02:51 PM | $48.06 | Up $0.00 | $48.07 | $48.06 | 1,507 |
02:50 PM | $48.06 | Down $ -0.02 | $48.09 | $48.06 | 1,026 |
02:49 PM | $48.08 | Up $0.01 | $48.08 | $48.07 | 1,210 |
02:48 PM | $48.07 | Up $0.02 | $48.07 | $48.04 | 7,580 |
02:47 PM | $48.05 | Down $0.00 | $48.07 | $48.05 | 31,110 |
02:46 PM | $48.05 | Down $ -0.01 | $48.06 | $48.05 | 713 |
02:45 PM | $48.06 | Up $0.00 | $48.06 | $48.06 | 100 |
02:43 PM | $48.06 | Up $0.00 | $48.06 | $48.06 | 200 |
02:43 PM | $48.06 | Up $0.00 | $48.06 | $48.06 | 0 |
02:42 PM | $48.06 | Up $0.00 | $48.06 | $48.06 | 300 |
02:41 PM | $48.06 | Down $ -0.01 | $48.08 | $48.06 | 1,010 |
02:40 PM | $48.07 | Up $0.01 | $48.07 | $48.06 | 683 |
02:39 PM | $48.06 | Down $ -0.02 | $48.08 | $48.06 | 1,154 |
02:38 PM | $48.08 | Up $0.00 | $48.10 | $48.07 | 4,826 |
02:37 PM | $48.08 | Up $0.02 | $48.08 | $48.07 | 851 |
02:36 PM | $48.06 | Down $ -0.02 | $48.08 | $48.06 | 812 |
02:35 PM | $48.08 | Up $0.02 | $48.08 | $48.06 | 1,203 |
02:34 PM | $48.06 | Up $0.01 | $48.06 | $48.05 | 2,400 |
02:33 PM | $48.05 | Up $0.02 | $48.05 | $48.03 | 1,355 |
02:32 PM | $48.02 | Up $0.00 | $48.03 | $48.02 | 3,279 |
02:31 PM | $48.02 | Down $ -0.01 | $48.02 | $48.02 | 500 |
02:30 PM | $48.03 | Down $ -0.01 | $48.03 | $48.02 | 1,152 |
02:28 PM | $48.04 | Up $0.00 | $48.04 | $48.02 | 3,956 |
02:28 PM | $48.04 | Up $0.00 | $48.04 | $48.02 | 0 |
02:27 PM | $48.04 | Up $0.00 | $48.04 | $48.04 | 200 |
02:26 PM | $48.04 | Up $0.00 | $48.04 | $48.04 | 100 |
02:25 PM | $48.04 | Up $0.01 | $48.04 | $48.03 | 1,388 |
02:24 PM | $48.03 | Down $ -0.01 | $48.04 | $48.03 | 641 |
02:23 PM | $48.04 | Down $ -0.01 | $48.04 | $48.04 | 250 |
02:22 PM | $48.05 | Down $0.00 | $48.07 | $48.05 | 5,460 |
02:21 PM | $48.05 | Up $0.00 | $48.05 | $48.04 | 3,941 |
02:20 PM | $48.05 | Up $0.01 | $48.05 | $48.03 | 1,149 |
02:19 PM | $48.04 | Up $0.01 | $48.05 | $48.04 | 21,682 |
02:18 PM | $48.03 | Down $ -0.02 | $48.03 | $48.03 | 303 |
02:17 PM | $48.05 | Up $0.02 | $48.05 | $48.02 | 600 |
02:16 PM | $48.04 | Down $ -0.01 | $48.04 | $48.04 | 1,411 |
02:15 PM | $48.04 | Down $ -0.01 | $48.05 | $48.04 | 1,823 |
02:14 PM | $48.05 | Up $0.01 | $48.06 | $48.05 | 2,550 |
02:13 PM | $48.04 | Down $ -0.01 | $48.04 | $48.04 | 205 |
02:12 PM | $48.05 | Down $ -0.01 | $48.06 | $48.05 | 1,142 |
02:11 PM | $48.06 | Up $0.01 | $48.06 | $48.05 | 1,543 |
02:10 PM | $48.05 | Up $0.00 | $48.05 | $48.05 | 935 |
02:09 PM | $48.05 | Down $ -0.01 | $48.05 | $48.05 | 1,045 |
02:08 PM | $48.06 | Up $0.01 | $48.06 | $48.05 | 1,385 |
02:07 PM | $48.05 | Up $0.02 | $48.06 | $48.03 | 1,685 |
02:06 PM | $48.03 | Up $0.00 | $48.04 | $48.02 | 1,392 |
02:05 PM | $48.03 | Up $0.01 | $48.03 | $48.03 | 100 |
02:04 PM | $48.02 | Up $0.00 | $48.03 | $48.02 | 433 |
02:03 PM | $48.02 | Down $ -0.02 | $48.05 | $48.02 | 1,300 |
02:02 PM | $48.05 | Up $0.05 | $48.05 | $48.00 | 6,767 |
02:01 PM | $47.99 | Up $0.00 | $48.00 | $47.99 | 600 |
02:00 PM | $47.99 | Up $0.01 | $48.00 | $47.98 | 1,768 |
01:59 PM | $47.98 | Down $ -0.01 | $47.99 | $47.98 | 1,000 |
01:58 PM | $47.99 | Down $ -0.02 | $48.01 | $47.99 | 1,100 |
01:57 PM | $48.01 | Down $0.00 | $48.01 | $48.00 | 800 |
01:56 PM | $48.01 | Up $0.01 | $48.01 | $48.00 | 980 |
01:55 PM | $48.00 | Down $ -0.01 | $48.02 | $47.99 | 1,732 |
01:54 PM | $48.01 | Up $0.00 | $48.01 | $48.00 | 17,977 |
01:53 PM | $48.01 | Up $0.02 | $48.02 | $47.98 | 10,014 |
01:52 PM | $47.99 | Up $0.02 | $47.99 | $47.97 | 2,400 |
01:51 PM | $47.97 | Up $0.00 | $47.98 | $47.97 | 1,001 |
01:50 PM | $47.97 | Down $ -0.01 | $47.97 | $47.97 | 800 |
01:49 PM | $47.98 | Up $0.00 | $47.99 | $47.97 | 3,751 |
01:48 PM | $47.98 | Up $0.03 | $47.98 | $47.95 | 2,168 |
01:47 PM | $47.95 | Down $ -0.01 | $47.95 | $47.95 | 485 |
01:46 PM | $47.95 | Down $ -0.03 | $47.97 | $47.95 | 3,056 |
01:45 PM | $47.98 | Up $0.03 | $47.98 | $47.94 | 4,047 |
01:44 PM | $47.95 | Up $0.01 | $47.95 | $47.95 | 100 |
01:43 PM | $47.94 | Down $ -0.01 | $47.95 | $47.94 | 764 |
01:42 PM | $47.95 | Down $ -0.01 | $47.95 | $47.95 | 804 |
01:41 PM | $47.96 | Down $ -0.01 | $47.97 | $47.95 | 2,553 |
01:40 PM | $47.97 | Up $0.02 | $47.97 | $47.95 | 1,334 |
01:39 PM | $47.96 | Down $ -0.01 | $47.96 | $47.96 | 200 |
01:37 PM | $47.96 | Down $ -0.02 | $47.97 | $47.95 | 2,399 |
01:37 PM | $47.96 | Up $0.00 | $47.97 | $47.95 | 0 |
01:36 PM | $47.98 | Up $0.02 | $47.99 | $47.95 | 13,000 |
01:35 PM | $47.96 | Down $ -0.01 | $47.96 | $47.95 | 700 |
01:34 PM | $47.97 | Down $0.00 | $47.98 | $47.97 | 1,264 |
01:33 PM | $47.97 | Down $ -0.02 | $47.98 | $47.94 | 1,891 |
01:32 PM | $47.99 | Up $0.03 | $47.99 | $47.97 | 2,342 |
01:31 PM | $47.96 | Up $0.00 | $47.97 | $47.96 | 2,922 |
01:30 PM | $47.96 | Down $ -0.01 | $47.97 | $47.95 | 1,000 |
01:29 PM | $47.97 | Up $0.01 | $47.97 | $47.95 | 5,497 |
01:28 PM | $47.96 | Up $0.01 | $47.97 | $47.95 | 800 |
01:27 PM | $47.95 | Up $0.00 | $47.96 | $47.95 | 1,900 |
01:26 PM | $47.95 | Up $0.00 | $47.96 | $47.95 | 3,015 |
01:25 PM | $47.95 | Up $0.04 | $47.95 | $47.92 | 8,257 |
01:24 PM | $47.92 | Up $0.02 | $47.92 | $47.89 | 4,119 |
01:23 PM | $47.90 | Up $0.02 | $47.90 | $47.89 | 615 |
01:22 PM | $47.88 | Down $ -0.02 | $47.90 | $47.88 | 3,496 |
01:21 PM | $47.90 | Up $0.05 | $47.90 | $47.86 | 8,556 |
01:20 PM | $47.86 | Up $0.01 | $47.86 | $47.84 | 837 |
01:19 PM | $47.84 | Down $ -0.02 | $47.85 | $47.84 | 1,100 |
01:18 PM | $47.86 | Up $0.01 | $47.87 | $47.86 | 1,516 |
01:17 PM | $47.85 | Down $ -0.01 | $47.87 | $47.85 | 7,960 |
01:16 PM | $47.86 | Down $ -0.03 | $47.89 | $47.86 | 900 |
01:15 PM | $47.89 | Up $0.00 | $47.89 | $47.87 | 3,963 |
01:14 PM | $47.89 | Up $0.01 | $47.89 | $47.87 | 850 |
01:13 PM | $47.88 | Up $0.00 | $47.88 | $47.88 | 252 |
01:12 PM | $47.88 | Up $0.03 | $47.88 | $47.86 | 600 |
01:11 PM | $47.85 | Down $ -0.02 | $47.86 | $47.85 | 729 |
01:10 PM | $47.87 | Up $0.00 | $47.89 | $47.87 | 1,843 |
01:09 PM | $47.87 | Up $0.01 | $47.87 | $47.86 | 767 |
01:08 PM | $47.86 | Up $0.01 | $47.87 | $47.86 | 1,080 |
01:07 PM | $47.85 | Up $0.00 | $47.85 | $47.85 | 208 |
01:06 PM | $47.85 | Down $ -0.05 | $47.88 | $47.85 | 812 |
01:05 PM | $47.90 | Up $0.00 | $47.91 | $47.90 | 773 |
01:04 PM | $47.90 | Up $0.00 | $47.90 | $47.89 | 758 |
01:03 PM | $47.90 | Down $ -0.01 | $47.93 | $47.90 | 2,066 |
01:02 PM | $47.91 | Up $0.01 | $47.91 | $47.91 | 200 |
01:01 PM | $47.90 | Down $ -0.02 | $47.93 | $47.90 | 705 |
01:00 PM | $47.92 | Down $ -0.01 | $47.93 | $47.92 | 400 |
12:59 PM | $47.93 | Down $ -0.02 | $47.94 | $47.93 | 937 |
12:58 PM | $47.95 | Up $0.01 | $47.95 | $47.95 | 100 |
12:57 PM | $47.95 | Down $ -0.01 | $47.97 | $47.94 | 1,317 |
12:56 PM | $47.95 | Up $0.02 | $47.95 | $47.93 | 638 |
12:55 PM | $47.93 | Down $ -0.01 | $47.94 | $47.93 | 1,500 |
12:54 PM | $47.94 | Up $0.00 | $47.95 | $47.94 | 627 |
12:53 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 200 |
12:52 PM | $47.94 | Up $0.02 | $47.94 | $47.92 | 1,800 |
12:51 PM | $47.92 | Down $0.00 | $47.92 | $47.92 | 100 |
12:50 PM | $47.92 | Up $0.01 | $47.92 | $47.91 | 400 |
12:49 PM | $47.91 | Up $0.02 | $47.91 | $47.90 | 871 |
12:48 PM | $47.89 | Down $ -0.04 | $47.93 | $47.89 | 1,707 |
12:46 PM | $47.93 | Up $0.03 | $47.93 | $47.91 | 561 |
12:46 PM | $47.93 | Up $0.00 | $47.93 | $47.91 | 0 |
12:45 PM | $47.90 | Up $0.00 | $47.91 | $47.90 | 700 |
12:44 PM | $47.90 | Up $0.02 | $47.90 | $47.89 | 1,101 |
12:43 PM | $47.88 | Up $0.02 | $47.88 | $47.88 | 100 |
12:42 PM | $47.86 | Down $ -0.05 | $47.88 | $47.86 | 1,739 |
12:41 PM | $47.91 | Down $0.00 | $47.93 | $47.91 | 1,642 |
12:40 PM | $47.91 | Down $ -0.01 | $47.93 | $47.91 | 765 |
12:39 PM | $47.92 | Up $0.01 | $47.92 | $47.92 | 305 |
12:38 PM | $47.92 | Down $ -0.01 | $47.92 | $47.92 | 1,200 |
12:37 PM | $47.92 | Up $0.01 | $47.92 | $47.91 | 300 |
12:36 PM | $47.91 | Down $ -0.02 | $47.95 | $47.91 | 755 |
12:35 PM | $47.93 | Up $0.00 | $47.94 | $47.93 | 1,293 |
12:34 PM | $47.93 | Down $ -0.01 | $47.95 | $47.93 | 1,200 |
12:33 PM | $47.94 | Up $0.03 | $47.94 | $47.91 | 2,057 |
12:32 PM | $47.91 | Down $ -0.04 | $47.93 | $47.91 | 952 |
12:31 PM | $47.95 | Down $ -0.02 | $47.96 | $47.95 | 210 |
12:30 PM | $47.97 | Up $0.02 | $47.97 | $47.95 | 989 |
12:29 PM | $47.95 | Down $ -0.03 | $47.99 | $47.95 | 8,006 |
12:28 PM | $47.98 | Down $0.00 | $47.99 | $47.98 | 300 |
12:27 PM | $47.98 | Down $ -0.01 | $48.02 | $47.97 | 3,441 |
12:26 PM | $47.99 | Up $0.00 | $47.99 | $47.99 | 200 |
12:25 PM | $47.99 | Down $ -0.03 | $48.02 | $47.99 | 2,030 |
12:24 PM | $48.03 | Up $0.00 | $48.03 | $48.01 | 1,361 |
12:23 PM | $48.02 | Up $0.00 | $48.02 | $48.02 | 300 |
12:21 PM | $48.02 | Down $ -0.03 | $48.05 | $48.02 | 800 |
12:21 PM | $48.02 | Up $0.00 | $48.05 | $48.02 | 0 |
12:20 PM | $48.05 | Up $0.00 | $48.06 | $48.04 | 998 |
12:19 PM | $48.05 | Up $0.02 | $48.06 | $48.05 | 400 |
12:18 PM | $48.03 | Up $0.00 | $48.03 | $48.03 | 569 |
12:17 PM | $48.03 | Up $0.02 | $48.03 | $48.03 | 300 |
12:16 PM | $48.02 | Down $ -0.01 | $48.03 | $48.00 | 1,535 |
12:15 PM | $48.02 | Down $ -0.01 | $48.05 | $48.02 | 2,661 |
12:14 PM | $48.03 | Up $0.01 | $48.03 | $48.03 | 100 |
12:12 PM | $48.02 | Down $ -0.04 | $48.07 | $48.02 | 1,500 |
12:12 PM | $48.02 | Up $0.00 | $48.07 | $48.02 | 0 |
12:11 PM | $48.06 | Up $0.00 | $48.06 | $48.06 | 200 |
12:10 PM | $48.06 | Up $0.00 | $48.06 | $48.05 | 900 |
12:09 PM | $48.06 | Down $0.00 | $48.07 | $48.05 | 13,286 |
12:08 PM | $48.07 | Up $0.00 | $48.07 | $48.07 | 100 |
12:07 PM | $48.07 | Up $0.02 | $48.07 | $48.03 | 5,867 |
12:06 PM | $48.04 | Up $0.02 | $48.05 | $48.03 | 1,005 |
12:05 PM | $48.02 | Up $0.01 | $48.04 | $48.02 | 700 |
12:04 PM | $48.01 | Up $0.02 | $48.01 | $48.00 | 1,129 |
12:03 PM | $47.99 | Up $0.02 | $47.99 | $47.99 | 1,402 |
12:02 PM | $47.97 | Up $0.01 | $47.97 | $47.97 | 100 |
12:01 PM | $47.96 | Down $ -0.02 | $47.98 | $47.96 | 500 |
12:00 PM | $47.98 | Down $ -0.05 | $48.03 | $47.98 | 2,048 |
11:59 AM | $48.03 | Up $0.03 | $48.05 | $48.02 | 3,471 |
11:58 AM | $48.00 | Up $0.02 | $48.00 | $47.98 | 4,641 |
11:57 AM | $47.98 | Down $0.00 | $47.99 | $47.97 | 770 |
11:56 AM | $47.98 | Up $0.00 | $47.98 | $47.98 | 100 |
11:55 AM | $47.98 | Up $0.02 | $48.00 | $47.98 | 1,400 |
11:54 AM | $47.96 | Up $0.04 | $47.96 | $47.93 | 2,582 |
11:53 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 399 |
11:52 AM | $47.92 | Down $ -0.02 | $47.94 | $47.92 | 1,670 |
11:51 AM | $47.94 | Down $ -0.02 | $47.95 | $47.94 | 1,500 |
11:50 AM | $47.96 | Up $0.00 | $47.96 | $47.95 | 200 |
11:49 AM | $47.96 | Down $ -0.01 | $47.97 | $47.96 | 1,500 |
11:48 AM | $47.97 | Down $ -0.01 | $47.99 | $47.97 | 1,300 |
11:47 AM | $47.98 | Up $0.00 | $47.98 | $47.96 | 700 |
11:46 AM | $47.98 | Up $0.02 | $47.98 | $47.96 | 1,620 |
11:45 AM | $47.96 | Up $0.01 | $47.96 | $47.95 | 1,616 |
11:44 AM | $47.95 | Up $0.01 | $47.95 | $47.94 | 574 |
11:43 AM | $47.94 | Down $ -0.02 | $47.94 | $47.92 | 3,849 |
11:42 AM | $47.96 | Up $0.01 | $47.96 | $47.95 | 500 |
11:41 AM | $47.95 | Down $ -0.01 | $47.96 | $47.95 | 400 |
11:40 AM | $47.96 | Up $0.01 | $47.96 | $47.94 | 700 |
11:39 AM | $47.95 | Up $0.00 | $47.95 | $47.93 | 1,700 |
11:38 AM | $47.95 | Up $0.00 | $47.95 | $47.93 | 1,569 |
11:37 AM | $47.95 | Down $ -0.02 | $47.96 | $47.95 | 200 |
11:36 AM | $47.97 | Down $ -0.01 | $47.97 | $47.94 | 2,200 |
11:35 AM | $47.98 | Up $0.02 | $47.98 | $47.96 | 516 |
11:34 AM | $47.96 | Down $ -0.02 | $47.97 | $47.95 | 2,038 |
11:33 AM | $47.97 | Up $0.03 | $47.97 | $47.93 | 1,040 |
11:32 AM | $47.94 | Down $ -0.02 | $47.95 | $47.92 | 747 |
11:31 AM | $47.96 | Down $ -0.03 | $47.98 | $47.94 | 1,731 |
11:30 AM | $47.99 | Down $ -0.03 | $48.01 | $47.99 | 700 |
11:29 AM | $48.02 | Up $0.01 | $48.02 | $48.00 | 3,453 |
11:28 AM | $48.01 | Down $ -0.01 | $48.01 | $48.01 | 200 |
11:27 AM | $48.02 | Up $0.00 | $48.02 | $48.02 | 100 |
11:26 AM | $48.02 | Down $ -0.03 | $48.04 | $48.02 | 1,316 |
11:25 AM | $48.05 | Down $ -0.01 | $48.05 | $48.05 | 600 |
11:24 AM | $48.06 | Up $0.01 | $48.06 | $48.04 | 1,250 |
11:23 AM | $48.05 | Down $ -0.01 | $48.07 | $48.05 | 5,588 |
11:22 AM | $48.06 | Down $ -0.01 | $48.07 | $48.05 | 422 |
11:21 AM | $48.07 | Down $ -0.01 | $48.10 | $48.07 | 605 |
11:20 AM | $48.08 | Down $ -0.04 | $48.12 | $48.08 | 2,335 |
11:19 AM | $48.12 | Up $0.02 | $48.13 | $48.12 | 1,200 |
11:18 AM | $48.10 | Down $ -0.04 | $48.13 | $48.10 | 625 |
11:17 AM | $48.14 | Down $ -0.01 | $48.15 | $48.14 | 200 |
11:15 AM | $48.15 | Up $0.01 | $48.15 | $48.14 | 1,300 |
11:15 AM | $48.15 | Up $0.00 | $48.15 | $48.14 | 0 |
11:14 AM | $48.14 | Up $0.02 | $48.14 | $48.12 | 600 |
11:13 AM | $48.13 | Down $ -0.02 | $48.13 | $48.11 | 922 |
11:12 AM | $48.15 | Down $ -0.04 | $48.18 | $48.14 | 800 |
11:11 AM | $48.19 | Up $0.02 | $48.19 | $48.18 | 300 |
11:10 AM | $48.17 | Down $ -0.01 | $48.18 | $48.17 | 440 |
11:09 AM | $48.18 | Down $ -0.01 | $48.19 | $48.17 | 750 |
11:08 AM | $48.19 | Down $ -0.02 | $48.23 | $48.19 | 1,000 |
11:07 AM | $48.21 | Up $0.01 | $48.21 | $48.19 | 553 |
11:06 AM | $48.21 | Down $ -0.04 | $48.24 | $48.21 | 1,493 |
11:05 AM | $48.24 | Up $0.03 | $48.24 | $48.21 | 4,435 |
11:04 AM | $48.21 | Up $0.03 | $48.21 | $48.19 | 1,227 |
11:03 AM | $48.18 | Up $0.01 | $48.18 | $48.17 | 900 |
11:02 AM | $48.17 | Down $ -0.03 | $48.20 | $48.17 | 700 |
11:01 AM | $48.20 | Up $0.02 | $48.20 | $48.18 | 200 |
11:00 AM | $48.18 | Up $0.02 | $48.18 | $48.15 | 800 |
10:59 AM | $48.16 | Down $ -0.02 | $48.18 | $48.16 | 800 |
10:58 AM | $48.18 | Up $0.02 | $48.18 | $48.16 | 1,374 |
10:57 AM | $48.17 | Down $ -0.02 | $48.21 | $48.17 | 13,196 |
10:56 AM | $48.19 | Up $0.01 | $48.19 | $48.18 | 727 |
10:55 AM | $48.18 | Up $0.01 | $48.18 | $48.17 | 850 |
10:54 AM | $48.17 | Up $0.01 | $48.18 | $48.17 | 300 |
10:52 AM | $48.16 | Down $ -0.04 | $48.16 | $48.16 | 100 |
10:52 AM | $48.16 | Up $0.00 | $48.16 | $48.16 | 0 |
10:51 AM | $48.20 | Down $0.00 | $48.21 | $48.20 | 845 |
10:50 AM | $48.21 | Up $0.02 | $48.21 | $48.19 | 926 |
10:49 AM | $48.19 | Up $0.07 | $48.19 | $48.16 | 200 |
10:48 AM | $48.12 | Down $ -0.02 | $48.12 | $48.11 | 1,249 |
10:47 AM | $48.14 | Down $ -0.01 | $48.14 | $48.14 | 1,305 |
10:46 AM | $48.14 | Down $ -0.01 | $48.14 | $48.14 | 146 |
10:45 AM | $48.15 | Up $0.03 | $48.15 | $48.15 | 200 |
10:44 AM | $48.12 | Down $ -0.03 | $48.14 | $48.12 | 2,875 |
10:43 AM | $48.15 | Down $ -0.01 | $48.17 | $48.15 | 581 |
10:42 AM | $48.16 | Up $0.02 | $48.16 | $48.16 | 100 |
10:41 AM | $48.14 | Up $0.02 | $48.15 | $48.14 | 1,047 |
10:40 AM | $48.13 | Up $0.01 | $48.13 | $48.12 | 358 |
10:39 AM | $48.12 | Up $0.02 | $48.13 | $48.11 | 2,109 |
10:38 AM | $48.11 | Down $ -0.03 | $48.11 | $48.08 | 1,580 |
10:36 AM | $48.13 | Up $0.01 | $48.15 | $48.11 | 5,409 |
10:36 AM | $48.13 | Up $0.00 | $48.15 | $48.11 | 0 |
10:35 AM | $48.12 | Down $ -0.05 | $48.18 | $48.12 | 2,445 |
10:34 AM | $48.18 | Down $ -0.03 | $48.18 | $48.16 | 2,464 |
10:33 AM | $48.20 | Down $ -0.01 | $48.20 | $48.20 | 200 |
10:32 AM | $48.21 | Up $0.04 | $48.21 | $48.19 | 1,200 |
10:31 AM | $48.17 | Down $ -0.02 | $48.19 | $48.17 | 846 |
10:30 AM | $48.20 | Up $0.01 | $48.20 | $48.20 | 400 |
10:29 AM | $48.19 | Down $ -0.02 | $48.19 | $48.19 | 100 |
10:28 AM | $48.21 | Down $ -0.01 | $48.22 | $48.20 | 500 |
10:27 AM | $48.21 | Down $ -0.01 | $48.23 | $48.21 | 1,816 |
10:26 AM | $48.22 | Up $0.02 | $48.22 | $48.18 | 902 |
10:25 AM | $48.21 | Up $0.00 | $48.22 | $48.21 | 300 |
10:24 AM | $48.21 | Up $0.03 | $48.21 | $48.20 | 400 |
10:23 AM | $48.17 | Down $ -0.02 | $48.18 | $48.17 | 400 |
10:22 AM | $48.19 | Down $ -0.03 | $48.22 | $48.19 | 634 |
10:21 AM | $48.22 | Up $0.00 | $48.24 | $48.22 | 5,086 |
10:20 AM | $48.22 | Up $0.05 | $48.22 | $48.18 | 1,200 |
10:19 AM | $48.17 | Down $ -0.03 | $48.17 | $48.17 | 100 |
10:18 AM | $48.20 | Up $0.01 | $48.21 | $48.20 | 385 |
10:17 AM | $48.19 | Up $0.02 | $48.20 | $48.18 | 530 |
10:16 AM | $48.17 | Down $ -0.09 | $48.20 | $48.17 | 800 |
10:14 AM | $48.26 | Up $0.02 | $48.26 | $48.24 | 701 |
10:14 AM | $48.26 | Up $0.00 | $48.26 | $48.24 | 0 |
10:13 AM | $48.24 | Down $ -0.04 | $48.26 | $48.24 | 550 |
10:12 AM | $48.28 | Up $0.01 | $48.28 | $48.28 | 100 |
10:11 AM | $48.28 | Down $ -0.01 | $48.30 | $48.28 | 600 |
10:10 AM | $48.28 | Up $0.04 | $48.28 | $48.26 | 4,266 |
10:09 AM | $48.24 | Up $0.00 | $48.25 | $48.21 | 4,826 |
10:08 AM | $48.24 | Up $0.04 | $48.24 | $48.20 | 4,200 |
10:07 AM | $48.20 | Up $0.02 | $48.20 | $48.17 | 1,400 |
10:06 AM | $48.18 | Up $0.01 | $48.18 | $48.16 | 8,109 |
10:05 AM | $48.17 | Up $0.01 | $48.17 | $48.16 | 979 |
10:04 AM | $48.16 | Up $0.04 | $48.16 | $48.13 | 3,733 |
10:03 AM | $48.12 | Up $0.01 | $48.19 | $48.12 | 2,133 |
10:02 AM | $48.11 | Up $0.03 | $48.11 | $48.11 | 100 |
10:01 AM | $48.08 | Down $ -0.08 | $48.13 | $48.08 | 1,288 |
10:00 AM | $48.16 | Up $0.01 | $48.16 | $48.16 | 100 |
09:59 AM | $48.15 | Down $ -0.02 | $48.16 | $48.14 | 1,364 |
09:57 AM | $48.17 | Down $ -0.01 | $48.17 | $48.15 | 1,301 |
09:57 AM | $48.17 | Up $0.00 | $48.17 | $48.15 | 0 |
09:56 AM | $48.18 | Up $0.01 | $48.19 | $48.18 | 600 |
09:55 AM | $48.17 | Up $0.01 | $48.18 | $48.13 | 2,550 |
09:54 AM | $48.16 | Down $ -0.06 | $48.21 | $48.14 | 3,000 |
09:53 AM | $48.22 | Up $0.07 | $48.22 | $48.17 | 500 |
09:52 AM | $48.15 | Down $ -0.01 | $48.23 | $48.15 | 2,104 |
09:51 AM | $48.16 | Down $ -0.05 | $48.21 | $48.14 | 1,006 |
09:50 AM | $48.21 | Down $ -0.04 | $48.22 | $48.18 | 1,249 |
09:49 AM | $48.24 | Down $ -0.04 | $48.35 | $48.22 | 7,633 |
09:48 AM | $48.28 | Down $ -0.01 | $48.30 | $48.27 | 1,336 |
09:47 AM | $48.29 | Down $ -0.01 | $48.31 | $48.26 | 1,704 |
09:46 AM | $48.29 | Down $ -0.03 | $48.33 | $48.29 | 1,784 |
09:45 AM | $48.32 | Down $ -0.04 | $48.37 | $48.31 | 4,586 |
09:44 AM | $48.36 | Down $ -0.10 | $48.47 | $48.36 | 1,050 |
09:43 AM | $48.46 | Up $0.02 | $48.46 | $48.46 | 300 |
09:42 AM | $48.44 | Up $0.02 | $48.44 | $48.42 | 200 |
09:41 AM | $48.42 | Down $ -0.01 | $48.47 | $48.42 | 3,543 |
09:39 AM | $48.43 | Up $0.01 | $48.46 | $48.43 | 667 |
09:39 AM | $48.43 | Up $0.00 | $48.46 | $48.43 | 0 |
09:38 AM | $48.42 | Up $0.00 | $48.42 | $48.42 | 1,200 |
09:37 AM | $48.42 | Down $ -0.03 | $48.42 | $48.42 | 316 |
09:36 AM | $48.45 | Up $0.00 | $48.45 | $48.45 | 300 |
09:35 AM | $48.45 | Up $0.06 | $48.45 | $48.34 | 1,600 |
09:34 AM | $48.39 | Up $0.02 | $48.39 | $48.39 | 100 |
09:33 AM | $48.37 | Up $0.05 | $48.37 | $48.28 | 400 |
09:32 AM | $48.32 | Up $0.17 | $48.32 | $48.18 | 1,626 |
09:31 AM | $48.15 | Down $ -0.05 | $48.22 | $48.15 | 1,259 |
09:30 AM | $48.20 | Down $ -0.06 | $48.27 | $48.17 | 9,287 |
Previous close | $48.26 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
30/08/2024 | $48.42 | $48.03 | $48.52 | $47.84 | 749,763 |
29/08/2024 | $48.26 | $48.43 | $48.55 | $48.21 | 764,910 |
28/08/2024 | $47.79 | $48.09 | $48.09 | $47.65 | 593,361 |
27/08/2024 | $48.44 | $48.42 | $48.54 | $48.30 | 470,347 |
26/08/2024 | $48.58 | $48.66 | $48.99 | $48.55 | 691,318 |
23/08/2024 | $48.24 | $48.20 | $48.37 | $48.11 | 569,782 |
22/08/2024 | $47.17 | $46.93 | $47.39 | $46.93 | 617,721 |
21/08/2024 | $47.75 | $47.75 | $47.80 | $47.40 | 741,636 |
20/08/2024 | $46.80 | $46.98 | $47.16 | $46.79 | 684,290 |
19/08/2024 | $47.34 | $47.69 | $47.77 | $47.33 | 623,908 |
16/08/2024 | $46.78 | $46.50 | $46.88 | $46.48 | 588,405 |
15/08/2024 | $46.34 | $46.75 | $46.99 | $46.29 | 1,096,555 |
14/08/2024 | $45.89 | $45.70 | $46.03 | $45.55 | 926,680 |
13/08/2024 | $46.50 | $46.08 | $46.59 | $45.96 | 1,375,561 |
12/08/2024 | $46.17 | $46.63 | $46.76 | $46.12 | 831,763 |
09/08/2024 | $45.94 | $45.98 | $46.08 | $45.65 | 1,085,835 |
08/08/2024 | $46.03 | $45.63 | $46.44 | $45.22 | 1,629,442 |
07/08/2024 | $47.08 | $47.72 | $47.74 | $46.57 | 1,920,737 |
06/08/2024 | $47.18 | $46.69 | $47.65 | $46.67 | 6,070,758 |
05/08/2024 | $47.24 | $47.39 | $47.55 | $47.10 | 843,177 |
02/08/2024 | $47.92 | $47.84 | $48.08 | $47.51 | 827,878 |
01/08/2024 | $49.89 | $50.15 | $50.40 | $49.41 | 696,474 |
31/07/2024 | $51.20 | $51.32 | $51.80 | $51.14 | 1,042,766 |
30/07/2024 | $50.75 | $50.45 | $50.92 | $50.32 | 454,362 |
29/07/2024 | $50.36 | $50.08 | $50.38 | $49.72 | 658,301 |
26/07/2024 | $51.22 | $50.89 | $51.23 | $50.78 | 925,399 |
25/07/2024 | $50.75 | $50.57 | $50.93 | $50.49 | 764,075 |
24/07/2024 | $49.45 | $49.95 | $50.10 | $49.38 | 908,114 |
23/07/2024 | $49.59 | $49.64 | $49.92 | $49.54 | 897,327 |
22/07/2024 | $50.43 | $50.50 | $50.64 | $50.18 | 863,967 |
Graphs are not available, please refer to the detailed table