Find a quote
ATI
86.85 Up 0.00 (0.00 %)
Delayed : 2025/07/03 16:04:32
- Previous close $86.85
- Opening $85.94
- Today High $87.43
- Today Low $85.86
- Price Bid $85.50
- Price Ask $85.50
- 52 Weeks High $87.75
- 52 Weeks Low $39.23
- Size Bid 3
- Size Ask 1
- Volume 1,115,436
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
01:00 PM | $86.85 | Down $ -0.12 | $86.95 | $86.85 | 305,608 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
01:00 PM | $86.85 | Up $0.00 | $86.95 | $86.85 | 0 |
12:59 PM | $86.97 | Up $0.01 | $87.03 | $86.92 | 20,274 |
12:58 PM | $86.96 | Down $ -0.06 | $87.06 | $86.86 | 24,952 |
12:57 PM | $87.02 | Up $0.00 | $87.04 | $86.98 | 3,840 |
12:56 PM | $87.02 | Up $0.11 | $87.02 | $86.91 | 7,801 |
12:55 PM | $86.91 | Up $0.00 | $86.95 | $86.88 | 5,881 |
12:54 PM | $86.91 | Down $ -0.01 | $86.93 | $86.88 | 6,120 |
12:53 PM | $86.92 | Down $ -0.17 | $87.06 | $86.87 | 15,307 |
12:52 PM | $87.09 | Down $0.00 | $87.12 | $87.06 | 3,100 |
12:51 PM | $87.10 | Up $0.10 | $87.15 | $87.00 | 5,370 |
12:50 PM | $87.00 | Up $0.16 | $87.05 | $86.93 | 7,310 |
12:49 PM | $86.84 | Down $ -0.13 | $86.98 | $86.84 | 6,059 |
12:48 PM | $86.98 | Up $0.00 | $86.98 | $86.92 | 700 |
12:47 PM | $86.97 | Up $0.07 | $86.98 | $86.97 | 600 |
12:46 PM | $86.90 | Down $ -0.16 | $87.08 | $86.90 | 12,080 |
12:45 PM | $87.06 | Up $0.02 | $87.06 | $87.02 | 1,285 |
12:44 PM | $87.04 | Up $0.07 | $87.06 | $86.98 | 21,515 |
12:43 PM | $86.98 | Up $0.00 | $87.01 | $86.93 | 4,488 |
12:42 PM | $86.98 | Up $0.01 | $87.01 | $86.93 | 2,255 |
12:41 PM | $86.97 | Up $0.06 | $87.02 | $86.91 | 1,136 |
12:40 PM | $86.90 | Up $0.05 | $86.92 | $86.85 | 2,200 |
12:39 PM | $86.85 | Up $0.00 | $86.85 | $86.85 | 1,100 |
12:38 PM | $86.85 | Down $ -0.03 | $86.86 | $86.84 | 2,112 |
12:37 PM | $86.87 | Up $0.05 | $86.89 | $86.82 | 1,800 |
12:36 PM | $86.82 | Up $0.07 | $86.82 | $86.74 | 1,476 |
12:35 PM | $86.75 | Down $ -0.12 | $86.87 | $86.65 | 16,158 |
12:34 PM | $86.87 | Up $0.01 | $86.87 | $86.83 | 668 |
12:33 PM | $86.86 | Up $0.00 | $86.86 | $86.84 | 1,836 |
12:32 PM | $86.86 | Up $0.01 | $86.86 | $86.81 | 825 |
12:31 PM | $86.85 | Up $0.05 | $86.85 | $86.79 | 1,262 |
12:30 PM | $86.80 | Up $0.00 | $86.83 | $86.80 | 800 |
12:29 PM | $86.79 | Up $0.00 | $86.79 | $86.74 | 700 |
12:28 PM | $86.79 | Up $0.00 | $86.79 | $86.74 | 446 |
12:27 PM | $86.79 | Down $ -0.03 | $86.80 | $86.79 | 2,225 |
12:26 PM | $86.82 | Up $0.07 | $86.83 | $86.75 | 4,969 |
12:25 PM | $86.75 | Up $0.03 | $86.75 | $86.72 | 1,765 |
12:24 PM | $86.72 | Up $0.00 | $86.77 | $86.72 | 725 |
12:23 PM | $86.72 | Down $ -0.02 | $86.72 | $86.72 | 200 |
12:22 PM | $86.74 | Up $0.06 | $86.78 | $86.74 | 1,613 |
12:21 PM | $86.68 | Up $0.01 | $86.69 | $86.66 | 1,200 |
12:20 PM | $86.67 | Down $ -0.16 | $86.79 | $86.66 | 2,713 |
12:19 PM | $86.83 | Up $0.03 | $86.83 | $86.76 | 713 |
12:18 PM | $86.80 | Down $ -0.05 | $86.92 | $86.77 | 1,117 |
12:17 PM | $86.85 | Up $0.08 | $86.92 | $86.85 | 880 |
12:16 PM | $86.77 | Down $ -0.08 | $86.85 | $86.77 | 1,100 |
12:15 PM | $86.85 | Up $0.00 | $86.92 | $86.77 | 400 |
12:14 PM | $86.84 | Up $0.04 | $86.89 | $86.81 | 900 |
12:13 PM | $86.80 | Up $0.13 | $86.85 | $86.70 | 2,192 |
12:12 PM | $86.67 | Up $0.00 | $86.73 | $86.67 | 795 |
12:11 PM | $86.67 | Down $0.00 | $86.71 | $86.66 | 775 |
12:10 PM | $86.67 | Down $ -0.01 | $86.69 | $86.60 | 1,836 |
12:09 PM | $86.68 | Down $ -0.10 | $86.77 | $86.64 | 3,808 |
12:08 PM | $86.78 | Up $0.02 | $86.78 | $86.72 | 1,074 |
12:07 PM | $86.77 | Up $0.00 | $86.79 | $86.76 | 855 |
12:06 PM | $86.76 | Up $0.04 | $86.79 | $86.72 | 508 |
12:05 PM | $86.72 | Up $0.01 | $86.76 | $86.67 | 1,800 |
12:04 PM | $86.71 | Up $0.00 | $86.71 | $86.67 | 200 |
12:03 PM | $86.71 | Down $ -0.09 | $86.80 | $86.68 | 2,171 |
12:02 PM | $86.80 | Up $0.01 | $86.80 | $86.79 | 300 |
12:01 PM | $86.79 | Up $0.07 | $86.83 | $86.72 | 5,351 |
12:00 PM | $86.72 | Up $0.00 | $86.73 | $86.68 | 838 |
11:59 AM | $86.72 | Up $0.00 | $86.73 | $86.70 | 600 |
11:58 AM | $86.72 | Down $ -0.03 | $86.75 | $86.72 | 1,133 |
11:57 AM | $86.75 | Up $0.03 | $86.75 | $86.72 | 200 |
11:56 AM | $86.72 | Down $ -0.02 | $86.75 | $86.70 | 2,116 |
11:55 AM | $86.74 | Up $0.00 | $86.74 | $86.71 | 1,600 |
11:54 AM | $86.74 | Up $0.02 | $86.75 | $86.68 | 1,320 |
11:53 AM | $86.72 | Up $0.02 | $86.72 | $86.68 | 200 |
11:52 AM | $86.70 | Down $ -0.01 | $86.70 | $86.70 | 100 |
11:51 AM | $86.71 | Down $ -0.04 | $86.76 | $86.71 | 1,091 |
11:50 AM | $86.75 | Down $ -0.01 | $86.78 | $86.75 | 714 |
11:49 AM | $86.76 | Up $0.06 | $86.76 | $86.69 | 600 |
11:48 AM | $86.70 | Up $0.02 | $86.70 | $86.70 | 200 |
11:47 AM | $86.69 | Up $0.02 | $86.69 | $86.69 | 400 |
11:46 AM | $86.67 | Down $ -0.06 | $86.70 | $86.67 | 600 |
11:45 AM | $86.73 | Down $ -0.01 | $86.73 | $86.72 | 200 |
11:44 AM | $86.74 | Up $0.02 | $86.74 | $86.68 | 528 |
11:43 AM | $86.72 | Down $ -0.03 | $86.75 | $86.70 | 1,324 |
11:42 AM | $86.75 | Down $ -0.01 | $86.78 | $86.75 | 698 |
11:41 AM | $86.76 | Up $0.02 | $86.76 | $86.74 | 977 |
11:40 AM | $86.74 | Up $0.01 | $86.78 | $86.74 | 300 |
11:39 AM | $86.73 | Down $ -0.02 | $86.75 | $86.72 | 715 |
11:38 AM | $86.76 | Down $ -0.04 | $86.76 | $86.76 | 300 |
11:37 AM | $86.79 | Down $ -0.04 | $86.85 | $86.79 | 600 |
11:36 AM | $86.83 | Down $ -0.03 | $86.91 | $86.80 | 2,907 |
11:35 AM | $86.87 | Down $ -0.06 | $86.93 | $86.87 | 400 |
11:34 AM | $86.92 | Up $0.03 | $86.94 | $86.88 | 502 |
11:33 AM | $86.89 | Up $0.08 | $86.92 | $86.81 | 1,927 |
11:32 AM | $86.81 | Down $0.00 | $86.82 | $86.81 | 400 |
11:31 AM | $86.82 | Up $0.01 | $86.86 | $86.82 | 904 |
11:30 AM | $86.81 | Up $0.00 | $86.81 | $86.81 | 100 |
11:29 AM | $86.81 | Up $0.04 | $86.81 | $86.81 | 100 |
11:28 AM | $86.77 | Down $ -0.03 | $86.85 | $86.75 | 2,649 |
11:27 AM | $86.80 | Up $0.03 | $86.80 | $86.80 | 400 |
11:26 AM | $86.76 | Down $ -0.02 | $86.82 | $86.76 | 2,456 |
11:25 AM | $86.78 | Up $0.06 | $86.78 | $86.73 | 300 |
11:24 AM | $86.73 | Down $ -0.01 | $86.77 | $86.73 | 1,382 |
11:23 AM | $86.73 | Up $0.00 | $86.73 | $86.73 | 100 |
11:22 AM | $86.73 | Down $ -0.05 | $86.73 | $86.73 | 218 |
11:21 AM | $86.78 | Down $ -0.17 | $86.84 | $86.78 | 800 |
11:19 AM | $86.95 | Up $0.07 | $86.95 | $86.83 | 400 |
11:19 AM | $86.95 | Up $0.00 | $86.95 | $86.83 | 0 |
11:18 AM | $86.88 | Down $ -0.11 | $86.95 | $86.83 | 1,410 |
11:17 AM | $86.99 | Down $ -0.04 | $87.03 | $86.98 | 1,464 |
11:16 AM | $87.03 | Up $0.03 | $87.07 | $87.02 | 613 |
11:15 AM | $87.00 | Down $ -0.08 | $87.04 | $87.00 | 746 |
11:14 AM | $87.08 | Up $0.11 | $87.10 | $86.96 | 1,153 |
11:13 AM | $86.97 | Up $0.03 | $86.97 | $86.95 | 668 |
11:12 AM | $86.94 | Up $0.04 | $86.94 | $86.92 | 804 |
11:11 AM | $86.90 | Up $0.05 | $86.90 | $86.86 | 807 |
11:10 AM | $86.86 | Up $0.05 | $86.86 | $86.86 | 120 |
11:09 AM | $86.81 | Down $ -0.10 | $86.90 | $86.81 | 997 |
11:08 AM | $86.91 | Down $ -0.02 | $86.96 | $86.90 | 900 |
11:07 AM | $86.93 | Down $ -0.02 | $86.99 | $86.93 | 645 |
11:06 AM | $86.95 | Down $ -0.04 | $87.00 | $86.93 | 3,196 |
11:05 AM | $86.98 | Up $0.01 | $87.00 | $86.96 | 1,278 |
11:04 AM | $86.97 | Down $ -0.03 | $86.97 | $86.97 | 100 |
11:03 AM | $87.00 | Up $0.00 | $87.03 | $87.00 | 570 |
11:02 AM | $87.00 | Up $0.01 | $87.04 | $87.00 | 577 |
11:01 AM | $86.99 | Up $0.00 | $86.99 | $86.95 | 700 |
11:00 AM | $86.99 | Up $0.09 | $86.99 | $86.91 | 1,408 |
10:59 AM | $86.90 | Up $0.05 | $86.90 | $86.88 | 1,130 |
10:58 AM | $86.85 | Down $ -0.06 | $86.85 | $86.78 | 506 |
10:57 AM | $86.91 | Down $ -0.02 | $86.91 | $86.79 | 853 |
10:56 AM | $86.93 | Down $ -0.03 | $86.93 | $86.93 | 472 |
10:55 AM | $86.97 | Down $ -0.02 | $87.02 | $86.95 | 600 |
10:54 AM | $86.99 | Down $ -0.02 | $87.03 | $86.99 | 400 |
10:53 AM | $87.01 | Down $ -0.04 | $87.07 | $87.01 | 575 |
10:52 AM | $87.05 | Down $ -0.01 | $87.16 | $87.05 | 3,998 |
10:51 AM | $87.06 | Up $0.04 | $87.06 | $87.06 | 300 |
10:50 AM | $87.02 | Down $ -0.04 | $87.02 | $87.02 | 222 |
10:49 AM | $87.06 | Up $0.00 | $87.06 | $87.06 | 200 |
10:48 AM | $87.06 | Down $ -0.01 | $87.06 | $87.06 | 875 |
10:47 AM | $87.07 | Up $0.01 | $87.11 | $87.07 | 600 |
10:46 AM | $87.06 | Down $ -0.03 | $87.10 | $87.02 | 1,000 |
10:45 AM | $87.09 | Up $0.06 | $87.09 | $87.02 | 506 |
10:43 AM | $87.03 | Down $ -0.16 | $87.16 | $86.98 | 5,335 |
10:43 AM | $87.03 | Up $0.00 | $87.16 | $86.98 | 0 |
10:42 AM | $87.19 | Down $ -0.10 | $87.31 | $87.19 | 2,501 |
10:41 AM | $87.29 | Up $0.10 | $87.29 | $87.25 | 1,100 |
10:40 AM | $87.19 | Down $ -0.03 | $87.21 | $87.16 | 6,488 |
10:39 AM | $87.22 | Down $ -0.02 | $87.27 | $87.19 | 1,097 |
10:38 AM | $87.24 | Down $ -0.09 | $87.35 | $87.24 | 700 |
10:37 AM | $87.33 | Up $0.01 | $87.33 | $87.33 | 100 |
10:36 AM | $87.32 | Down $ -0.08 | $87.36 | $87.32 | 547 |
10:35 AM | $87.40 | Down $ -0.02 | $87.43 | $87.36 | 1,400 |
10:34 AM | $87.42 | Up $0.17 | $87.42 | $87.23 | 1,900 |
10:33 AM | $87.26 | Down $ -0.08 | $87.32 | $87.24 | 2,013 |
10:32 AM | $87.33 | Up $0.05 | $87.33 | $87.33 | 200 |
10:31 AM | $87.29 | Up $0.00 | $87.29 | $87.29 | 634 |
10:30 AM | $87.28 | Down $ -0.03 | $87.31 | $87.27 | 442 |
10:29 AM | $87.31 | Up $0.06 | $87.32 | $87.22 | 935 |
10:28 AM | $87.25 | Up $0.05 | $87.27 | $87.20 | 700 |
10:26 AM | $87.20 | Down $ -0.02 | $87.20 | $87.15 | 794 |
10:26 AM | $87.20 | Up $0.00 | $87.20 | $87.15 | 0 |
10:25 AM | $87.23 | Up $0.04 | $87.23 | $87.17 | 400 |
10:24 AM | $87.18 | Down $ -0.02 | $87.24 | $87.13 | 1,222 |
10:23 AM | $87.21 | Up $0.03 | $87.22 | $87.13 | 3,213 |
10:22 AM | $87.18 | Up $0.10 | $87.18 | $87.11 | 760 |
10:21 AM | $87.08 | Up $0.02 | $87.08 | $87.08 | 100 |
10:20 AM | $87.06 | Up $0.02 | $87.12 | $87.06 | 300 |
10:19 AM | $87.04 | Down $ -0.20 | $87.25 | $87.04 | 1,676 |
10:18 AM | $87.25 | Up $0.06 | $87.25 | $87.24 | 450 |
10:17 AM | $87.18 | Up $0.17 | $87.18 | $87.07 | 892 |
10:16 AM | $87.02 | Up $0.00 | $87.02 | $87.02 | 1,400 |
10:15 AM | $87.02 | Down $ -0.05 | $87.02 | $87.02 | 2,200 |
10:14 AM | $87.07 | Down $ -0.08 | $87.10 | $87.07 | 406 |
10:13 AM | $87.15 | Up $0.02 | $87.19 | $87.15 | 400 |
10:12 AM | $87.13 | Up $0.11 | $87.13 | $87.06 | 1,329 |
10:11 AM | $87.02 | Up $0.21 | $87.02 | $86.81 | 1,100 |
10:10 AM | $86.81 | Down $ -0.03 | $86.81 | $86.77 | 931 |
10:09 AM | $86.84 | Down $ -0.07 | $86.84 | $86.84 | 100 |
10:08 AM | $86.91 | Down $ -0.01 | $87.02 | $86.80 | 8,349 |
10:07 AM | $86.92 | Up $0.00 | $86.94 | $86.86 | 5,450 |
10:06 AM | $86.92 | Up $0.28 | $86.92 | $86.65 | 2,325 |
10:05 AM | $86.64 | Up $0.00 | $86.67 | $86.64 | 954 |
10:04 AM | $86.64 | Up $0.14 | $86.68 | $86.59 | 400 |
10:03 AM | $86.50 | Down $ -0.07 | $86.55 | $86.50 | 700 |
10:02 AM | $86.57 | Up $0.01 | $86.57 | $86.50 | 1,224 |
10:01 AM | $86.56 | Down $ -0.02 | $86.56 | $86.56 | 400 |
10:00 AM | $86.58 | Up $0.16 | $86.58 | $86.46 | 1,870 |
09:59 AM | $86.43 | Up $0.02 | $86.46 | $86.40 | 900 |
09:57 AM | $86.40 | Up $0.05 | $86.41 | $86.39 | 900 |
09:57 AM | $86.40 | Up $0.00 | $86.41 | $86.39 | 0 |
09:56 AM | $86.36 | Down $ -0.02 | $86.39 | $86.33 | 1,418 |
09:55 AM | $86.38 | Up $0.00 | $86.44 | $86.37 | 3,424 |
09:54 AM | $86.38 | Up $0.09 | $86.39 | $86.29 | 600 |
09:53 AM | $86.29 | Up $0.02 | $86.30 | $86.29 | 516 |
09:52 AM | $86.27 | Down $ -0.07 | $86.29 | $86.21 | 2,309 |
09:51 AM | $86.34 | Up $0.06 | $86.38 | $86.31 | 1,100 |
09:50 AM | $86.28 | Up $0.04 | $86.28 | $86.28 | 100 |
09:49 AM | $86.24 | Up $0.07 | $86.24 | $86.24 | 200 |
09:47 AM | $86.17 | Down $0.00 | $86.17 | $86.17 | 1,000 |
09:47 AM | $86.17 | Up $0.00 | $86.17 | $86.17 | 0 |
09:46 AM | $86.18 | Down $ -0.20 | $86.37 | $86.15 | 999 |
09:45 AM | $86.37 | Up $0.00 | $86.39 | $86.37 | 500 |
09:44 AM | $86.37 | Down $ -0.05 | $86.38 | $86.37 | 609 |
09:42 AM | $86.42 | Up $0.00 | $86.42 | $86.37 | 600 |
09:42 AM | $86.42 | Up $0.00 | $86.42 | $86.37 | 0 |
09:41 AM | $86.42 | Down $ -0.18 | $86.61 | $86.31 | 6,027 |
09:40 AM | $86.60 | Down $ -0.02 | $86.61 | $86.60 | 600 |
09:39 AM | $86.61 | Up $0.00 | $86.61 | $86.61 | 400 |
09:38 AM | $86.61 | Up $0.02 | $86.61 | $86.48 | 845 |
09:37 AM | $86.59 | Down $ -0.17 | $86.76 | $86.59 | 1,311 |
09:36 AM | $86.76 | Up $0.59 | $86.77 | $85.86 | 4,961 |
09:34 AM | $86.17 | Up $0.02 | $86.17 | $86.17 | 103 |
09:34 AM | $86.17 | Up $0.00 | $86.17 | $86.17 | 0 |
09:33 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 200 |
09:32 AM | $86.15 | Up $0.01 | $86.15 | $86.15 | 416 |
09:31 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 100 |
09:30 AM | $86.15 | Up $0.52 | $86.15 | $85.99 | 500 |
Previous close | $85.62 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
03/07/2025 | $86.85 | $86.68 | $87.15 | $86.60 | 530,087 |
02/07/2025 | $85.62 | $85.22 | $85.69 | $84.83 | 655,128 |
01/07/2025 | $83.89 | $83.71 | $84.67 | $83.61 | 981,827 |
30/06/2025 | $86.34 | $87.07 | $87.07 | $86.33 | 986,204 |
27/06/2025 | $86.80 | $86.95 | $87.28 | $86.00 | 1,513,361 |
26/06/2025 | $85.68 | $85.36 | $85.93 | $85.27 | 825,155 |
25/06/2025 | $82.99 | $83.63 | $83.80 | $82.85 | 617,697 |
24/06/2025 | $84.12 | $82.97 | $84.36 | $82.84 | 883,733 |
23/06/2025 | $83.45 | $82.34 | $83.55 | $81.38 | 1,026,604 |
20/06/2025 | $82.47 | $81.95 | $82.56 | $81.73 | 776,337 |
18/06/2025 | $82.18 | $84.20 | $84.20 | $81.73 | 1,399,894 |
17/06/2025 | $84.70 | $85.18 | $85.60 | $84.41 | 726,388 |
16/06/2025 | $85.16 | $86.25 | $86.40 | $85.04 | 820,623 |
13/06/2025 | $84.97 | $85.26 | $85.65 | $84.45 | 1,044,119 |
12/06/2025 | $84.13 | $83.11 | $84.53 | $82.95 | 1,066,623 |
11/06/2025 | $83.89 | $84.44 | $84.56 | $83.53 | 824,347 |
10/06/2025 | $82.66 | $83.03 | $83.48 | $82.31 | 1,361,479 |
09/06/2025 | $84.58 | $84.97 | $85.21 | $84.43 | 567,052 |
06/06/2025 | $84.00 | $83.97 | $84.28 | $83.68 | 582,049 |
05/06/2025 | $82.76 | $83.60 | $83.90 | $82.34 | 1,025,195 |
04/06/2025 | $82.98 | $82.64 | $83.49 | $82.46 | 1,314,178 |
03/06/2025 | $81.92 | $81.41 | $82.06 | $81.17 | 1,260,740 |
02/06/2025 | $80.77 | $80.63 | $80.82 | $80.12 | 796,021 |
30/05/2025 | $79.64 | $79.05 | $79.81 | $78.41 | 864,129 |
29/05/2025 | $79.76 | $79.24 | $80.07 | $79.16 | 953,396 |
28/05/2025 | $79.93 | $79.75 | $80.00 | $79.22 | 1,021,530 |
27/05/2025 | $79.47 | $78.82 | $79.54 | $78.81 | 914,066 |
23/05/2025 | $75.64 | $75.47 | $76.24 | $75.42 | 837,890 |
22/05/2025 | $75.15 | $75.01 | $75.55 | $74.89 | 981,659 |
21/05/2025 | $75.17 | $76.21 | $76.33 | $74.60 | 1,158,953 |
Graphs are not available, please refer to the detailed table