Find a quote
ATKINSREALIS GROUP INC
90.35 Down -1.80 (-1.99 %)
Delayed : 2026/02/13 17:40:00
- Previous close $92.15
- Opening $92.38
- Today High $92.94
- Today Low $89.66
- Price Bid $90.35
- Price Ask $90.35
- 52 Weeks High $106.82
- 52 Weeks Low $59.47
- Size Bid 1
- Size Ask 1
- Volume 818,237
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $90.35 | Down $ -0.10 | $90.35 | $90.35 | 67,000 |
| 03:59 PM | $90.45 | Up $0.14 | $90.45 | $90.25 | 25,000 |
| 03:58 PM | $90.31 | Down $ -0.08 | $90.36 | $90.31 | 9,000 |
| 03:57 PM | $90.39 | Down $ -0.03 | $90.44 | $90.39 | 8,000 |
| 03:56 PM | $90.42 | Up $0.15 | $90.46 | $90.28 | 10,500 |
| 03:55 PM | $90.27 | Down $ -0.09 | $90.36 | $90.19 | 12,200 |
| 03:54 PM | $90.36 | Down $ -0.02 | $90.36 | $90.34 | 6,700 |
| 03:53 PM | $90.38 | Up $0.07 | $90.39 | $90.30 | 6,900 |
| 03:52 PM | $90.31 | Down $ -0.01 | $90.35 | $90.22 | 6,900 |
| 03:51 PM | $90.32 | Down $ -0.25 | $90.62 | $90.32 | 6,100 |
| 03:50 PM | $90.57 | Down $ -0.02 | $90.60 | $90.50 | 4,300 |
| 03:49 PM | $90.59 | Up $0.13 | $90.59 | $90.55 | 1,300 |
| 03:48 PM | $90.46 | Up $0.33 | $90.50 | $90.19 | 11,500 |
| 03:47 PM | $90.13 | Up $0.00 | $90.15 | $90.12 | 1,400 |
| 03:46 PM | $90.13 | Down $ -0.01 | $90.19 | $90.13 | 1,100 |
| 03:45 PM | $90.14 | Down $ -0.01 | $90.22 | $90.14 | 2,600 |
| 03:44 PM | $90.15 | Down $ -0.08 | $90.29 | $90.14 | 3,700 |
| 03:43 PM | $90.23 | Up $0.08 | $90.23 | $90.10 | 2,600 |
| 03:42 PM | $90.15 | Down $ -0.06 | $90.26 | $90.15 | 5,600 |
| 03:41 PM | $90.21 | Down $ -0.05 | $90.25 | $90.21 | 2,500 |
| 03:40 PM | $90.26 | Up $0.09 | $90.26 | $90.16 | 800 |
| 03:39 PM | $90.18 | Down $ -0.06 | $90.28 | $90.11 | 6,500 |
| 03:38 PM | $90.24 | Up $0.19 | $90.24 | $90.14 | 1,100 |
| 03:37 PM | $90.05 | Up $0.05 | $90.06 | $89.95 | 3,300 |
| 03:36 PM | $90.00 | Up $0.06 | $90.00 | $89.95 | 700 |
| 03:35 PM | $89.95 | Down $ -0.13 | $90.03 | $89.89 | 4,500 |
| 03:34 PM | $90.07 | Down $ -0.06 | $90.13 | $90.07 | 2,300 |
| 03:33 PM | $90.13 | Up $0.15 | $90.13 | $90.00 | 3,100 |
| 03:32 PM | $89.98 | Down $ -0.19 | $90.21 | $89.95 | 4,500 |
| 03:31 PM | $90.18 | Down $ -0.03 | $90.24 | $90.15 | 3,800 |
| 03:30 PM | $90.20 | Up $0.02 | $90.20 | $90.16 | 800 |
| 03:29 PM | $90.18 | Up $0.03 | $90.18 | $90.07 | 5,700 |
| 03:28 PM | $90.15 | Up $0.10 | $90.20 | $90.05 | 2,400 |
| 03:27 PM | $90.05 | Up $0.10 | $90.05 | $89.98 | 3,600 |
| 03:26 PM | $89.95 | Up $0.01 | $89.95 | $89.91 | 700 |
| 03:25 PM | $89.94 | Up $0.19 | $89.94 | $89.76 | 1,900 |
| 03:24 PM | $89.75 | Up $0.08 | $89.75 | $89.66 | 3,600 |
| 03:23 PM | $89.68 | Down $ -0.21 | $89.84 | $89.68 | 4,400 |
| 03:22 PM | $89.89 | Down $0.00 | $89.89 | $89.89 | 200 |
| 03:21 PM | $89.89 | Up $0.06 | $89.94 | $89.83 | 2,300 |
| 03:20 PM | $89.83 | Down $ -0.09 | $89.98 | $89.83 | 4,100 |
| 03:19 PM | $89.92 | Up $0.05 | $89.92 | $89.81 | 3,600 |
| 03:18 PM | $89.87 | Down $ -0.16 | $90.05 | $89.87 | 20,300 |
| 03:17 PM | $90.03 | Down $ -0.02 | $90.05 | $90.03 | 2,300 |
| 03:16 PM | $90.05 | Down $ -0.04 | $90.05 | $90.05 | 300 |
| 03:14 PM | $90.09 | Up $0.06 | $90.15 | $90.02 | 900 |
| 03:14 PM | $90.09 | Up $0.00 | $90.15 | $90.02 | 0 |
| 03:13 PM | $90.03 | Down $ -0.03 | $90.06 | $90.03 | 1,000 |
| 03:12 PM | $90.06 | Down $ -0.04 | $90.12 | $90.02 | 1,800 |
| 03:11 PM | $90.10 | Down $ -0.06 | $90.17 | $90.08 | 5,400 |
| 03:10 PM | $90.16 | Up $0.02 | $90.16 | $90.14 | 600 |
| 03:09 PM | $90.14 | Up $0.00 | $90.14 | $90.13 | 500 |
| 03:08 PM | $90.14 | Down $ -0.10 | $90.24 | $90.14 | 4,600 |
| 03:07 PM | $90.24 | Up $0.00 | $90.27 | $90.24 | 600 |
| 03:06 PM | $90.24 | Down $ -0.03 | $90.27 | $90.23 | 500 |
| 03:05 PM | $90.27 | Up $0.02 | $90.27 | $90.26 | 2,500 |
| 03:04 PM | $90.26 | Up $0.05 | $90.28 | $90.21 | 2,500 |
| 03:03 PM | $90.20 | Up $0.00 | $90.25 | $90.20 | 1,500 |
| 03:02 PM | $90.20 | Down $ -0.11 | $90.29 | $90.20 | 1,300 |
| 03:01 PM | $90.31 | Up $0.02 | $90.31 | $90.25 | 700 |
| 03:00 PM | $90.29 | Down $ -0.06 | $90.29 | $90.28 | 900 |
| 02:59 PM | $90.35 | Down $ -0.07 | $90.43 | $90.35 | 900 |
| 02:58 PM | $90.42 | Down $ -0.10 | $90.51 | $90.42 | 2,300 |
| 02:57 PM | $90.52 | Down $ -0.06 | $90.56 | $90.52 | 1,500 |
| 02:56 PM | $90.58 | Down $ -0.02 | $90.59 | $90.57 | 900 |
| 02:54 PM | $90.60 | Down $ -0.03 | $90.60 | $90.55 | 600 |
| 02:54 PM | $90.60 | Up $0.00 | $90.60 | $90.55 | 0 |
| 02:53 PM | $90.63 | Down $ -0.07 | $90.63 | $90.63 | 100 |
| 02:52 PM | $90.70 | Up $0.04 | $90.70 | $90.55 | 1,200 |
| 02:51 PM | $90.66 | Down $ -0.01 | $90.70 | $90.66 | 700 |
| 02:50 PM | $90.67 | Up $0.02 | $90.77 | $90.65 | 8,000 |
| 02:49 PM | $90.65 | Down $ -0.07 | $90.70 | $90.65 | 1,100 |
| 02:48 PM | $90.73 | Up $0.05 | $90.73 | $90.66 | 200 |
| 02:47 PM | $90.67 | Down $ -0.05 | $90.76 | $90.66 | 1,600 |
| 02:45 PM | $90.72 | Up $0.16 | $90.72 | $90.60 | 1,500 |
| 02:45 PM | $90.72 | Up $0.00 | $90.72 | $90.60 | 0 |
| 02:44 PM | $90.56 | Down $ -0.02 | $90.59 | $90.56 | 1,500 |
| 02:43 PM | $90.58 | Up $0.01 | $90.59 | $90.57 | 700 |
| 02:42 PM | $90.57 | Down $ -0.05 | $90.61 | $90.57 | 500 |
| 02:41 PM | $90.62 | Down $ -0.01 | $90.70 | $90.61 | 600 |
| 02:39 PM | $90.63 | Down $ -0.15 | $90.74 | $90.63 | 900 |
| 02:39 PM | $90.63 | Up $0.00 | $90.74 | $90.63 | 0 |
| 02:38 PM | $90.78 | Up $0.06 | $90.79 | $90.74 | 900 |
| 02:37 PM | $90.73 | Up $0.02 | $90.73 | $90.66 | 1,100 |
| 02:36 PM | $90.70 | Up $0.00 | $90.75 | $90.70 | 600 |
| 02:34 PM | $90.70 | Down $ -0.18 | $90.81 | $90.70 | 800 |
| 02:34 PM | $90.70 | Up $0.00 | $90.81 | $90.70 | 0 |
| 02:33 PM | $90.88 | Up $0.07 | $90.88 | $90.81 | 300 |
| 02:32 PM | $90.81 | Down $ -0.08 | $90.81 | $90.81 | 100 |
| 02:31 PM | $90.90 | Up $0.06 | $90.90 | $90.85 | 600 |
| 02:30 PM | $90.83 | Up $0.13 | $90.87 | $90.77 | 1,700 |
| 02:29 PM | $90.70 | Down $ -0.29 | $90.96 | $90.70 | 5,300 |
| 02:28 PM | $90.99 | Up $0.08 | $90.99 | $90.90 | 700 |
| 02:27 PM | $90.91 | Down $ -0.03 | $90.97 | $90.89 | 600 |
| 02:26 PM | $90.94 | Up $0.03 | $90.95 | $90.93 | 500 |
| 02:25 PM | $90.91 | Up $0.00 | $90.91 | $90.91 | 100 |
| 02:24 PM | $90.91 | Down $ -0.14 | $91.06 | $90.91 | 2,000 |
| 02:23 PM | $91.05 | Up $0.11 | $91.16 | $90.95 | 5,900 |
| 02:22 PM | $90.94 | Down $ -0.08 | $91.06 | $90.94 | 3,800 |
| 02:21 PM | $91.02 | Down $ -0.01 | $91.03 | $91.02 | 300 |
| 02:20 PM | $91.03 | Down $ -0.13 | $91.11 | $91.03 | 800 |
| 02:19 PM | $91.16 | Up $0.10 | $91.16 | $91.10 | 800 |
| 02:17 PM | $91.06 | Down $ -0.11 | $91.17 | $91.06 | 1,800 |
| 02:17 PM | $91.06 | Up $0.00 | $91.17 | $91.06 | 0 |
| 02:16 PM | $91.17 | Up $0.00 | $91.17 | $91.17 | 500 |
| 02:15 PM | $91.17 | Down $ -0.03 | $91.20 | $91.17 | 400 |
| 02:14 PM | $91.20 | Down $ -0.08 | $91.20 | $91.20 | 100 |
| 02:13 PM | $91.28 | Up $0.09 | $91.28 | $91.20 | 1,800 |
| 02:12 PM | $91.19 | Up $0.05 | $91.19 | $91.15 | 700 |
| 02:11 PM | $91.15 | Up $0.02 | $91.15 | $91.15 | 200 |
| 02:10 PM | $91.12 | Up $0.02 | $91.12 | $91.07 | 500 |
| 02:09 PM | $91.10 | Up $0.03 | $91.11 | $91.06 | 1,100 |
| 02:08 PM | $91.07 | Down $ -0.08 | $91.11 | $91.07 | 900 |
| 02:07 PM | $91.15 | Down $ -0.04 | $91.15 | $91.13 | 200 |
| 02:06 PM | $91.19 | Down $ -0.06 | $91.30 | $91.19 | 8,500 |
| 02:05 PM | $91.25 | Down $ -0.08 | $91.28 | $91.25 | 800 |
| 02:04 PM | $91.33 | Down $ -0.02 | $91.33 | $91.28 | 300 |
| 02:03 PM | $91.35 | Down $ -0.05 | $91.41 | $91.35 | 500 |
| 02:02 PM | $91.40 | Up $0.05 | $91.41 | $91.37 | 700 |
| 02:01 PM | $91.35 | Up $0.12 | $91.37 | $91.17 | 3,300 |
| 02:00 PM | $91.23 | Down $ -0.01 | $91.23 | $91.11 | 1,500 |
| 01:59 PM | $91.24 | Down $ -0.06 | $91.24 | $91.07 | 7,200 |
| 01:58 PM | $91.30 | Up $0.02 | $91.30 | $91.30 | 400 |
| 01:57 PM | $91.29 | Down $ -0.03 | $91.29 | $91.29 | 800 |
| 01:56 PM | $91.32 | Down $ -0.05 | $91.32 | $91.28 | 600 |
| 01:55 PM | $91.36 | Up $0.05 | $91.36 | $91.36 | 300 |
| 01:53 PM | $91.31 | Down $ -0.07 | $91.31 | $91.28 | 300 |
| 01:53 PM | $91.31 | Up $0.00 | $91.31 | $91.28 | 0 |
| 01:52 PM | $91.38 | Down $ -0.13 | $91.51 | $91.38 | 700 |
| 01:51 PM | $91.51 | Down $ -0.08 | $91.55 | $91.45 | 600 |
| 01:50 PM | $91.59 | Down $ -0.05 | $91.69 | $91.59 | 1,200 |
| 01:49 PM | $91.64 | Up $0.03 | $91.65 | $91.64 | 800 |
| 01:48 PM | $91.61 | Down $ -0.03 | $91.64 | $91.59 | 700 |
| 01:47 PM | $91.64 | Up $0.05 | $91.64 | $91.64 | 100 |
| 01:45 PM | $91.59 | Up $0.10 | $91.65 | $91.46 | 3,100 |
| 01:45 PM | $91.59 | Up $0.00 | $91.65 | $91.46 | 0 |
| 01:44 PM | $91.49 | Down $ -0.06 | $91.53 | $91.48 | 1,500 |
| 01:41 PM | $91.55 | Up $0.05 | $91.55 | $91.55 | 200 |
| 01:41 PM | $91.55 | Up $0.00 | $91.55 | $91.55 | 0 |
| 01:41 PM | $91.55 | Up $0.00 | $91.55 | $91.55 | 0 |
| 01:40 PM | $91.50 | Up $0.08 | $91.50 | $91.47 | 1,000 |
| 01:37 PM | $91.42 | Up $0.17 | $91.42 | $91.26 | 1,000 |
| 01:37 PM | $91.42 | Up $0.00 | $91.42 | $91.26 | 0 |
| 01:37 PM | $91.42 | Up $0.00 | $91.42 | $91.26 | 0 |
| 01:36 PM | $91.25 | Up $0.01 | $91.25 | $91.25 | 100 |
| 01:35 PM | $91.24 | Up $0.00 | $91.24 | $91.21 | 700 |
| 01:34 PM | $91.24 | Up $0.04 | $91.24 | $91.22 | 200 |
| 01:33 PM | $91.20 | Up $0.26 | $91.20 | $91.08 | 3,300 |
| 01:32 PM | $90.94 | Up $0.10 | $90.95 | $90.94 | 400 |
| 01:31 PM | $90.84 | Up $0.14 | $90.84 | $90.77 | 700 |
| 01:30 PM | $90.70 | Up $0.27 | $90.70 | $90.45 | 2,600 |
| 01:29 PM | $90.43 | Down $ -0.37 | $90.82 | $90.43 | 4,900 |
| 01:26 PM | $90.80 | Down $ -0.03 | $90.83 | $90.80 | 1,900 |
| 01:26 PM | $90.80 | Up $0.00 | $90.83 | $90.80 | 0 |
| 01:26 PM | $90.80 | Up $0.00 | $90.83 | $90.80 | 0 |
| 01:24 PM | $90.83 | Up $0.05 | $90.84 | $90.83 | 500 |
| 01:24 PM | $90.83 | Up $0.00 | $90.84 | $90.83 | 0 |
| 01:23 PM | $90.78 | Up $0.07 | $90.78 | $90.78 | 100 |
| 01:20 PM | $90.71 | Up $0.22 | $90.71 | $90.52 | 1,300 |
| 01:20 PM | $90.71 | Up $0.00 | $90.71 | $90.52 | 0 |
| 01:20 PM | $90.71 | Up $0.00 | $90.71 | $90.52 | 0 |
| 01:19 PM | $90.49 | Up $0.05 | $90.49 | $90.38 | 2,000 |
| 01:15 PM | $90.44 | Up $0.06 | $90.44 | $90.40 | 600 |
| 01:15 PM | $90.44 | Up $0.00 | $90.44 | $90.40 | 0 |
| 01:15 PM | $90.44 | Up $0.00 | $90.44 | $90.40 | 0 |
| 01:15 PM | $90.44 | Up $0.00 | $90.44 | $90.40 | 0 |
| 01:14 PM | $90.38 | Up $0.00 | $90.39 | $90.38 | 1,100 |
| 01:13 PM | $90.38 | Up $0.08 | $90.39 | $90.34 | 2,500 |
| 01:12 PM | $90.30 | Down $ -0.06 | $90.30 | $90.30 | 300 |
| 01:11 PM | $90.36 | Up $0.00 | $90.37 | $90.33 | 1,900 |
| 01:10 PM | $90.36 | Up $0.02 | $90.36 | $90.34 | 1,300 |
| 01:09 PM | $90.34 | Down $ -0.01 | $90.35 | $90.34 | 300 |
| 01:08 PM | $90.35 | Down $ -0.01 | $90.40 | $90.35 | 2,700 |
| 01:07 PM | $90.36 | Up $0.00 | $90.42 | $90.36 | 3,300 |
| 01:06 PM | $90.36 | Up $0.01 | $90.42 | $90.35 | 3,100 |
| 01:05 PM | $90.35 | Down $ -0.07 | $90.40 | $90.35 | 900 |
| 01:04 PM | $90.42 | Up $0.01 | $90.42 | $90.42 | 700 |
| 01:01 PM | $90.41 | Down $ -0.27 | $90.62 | $90.41 | 4,700 |
| 01:01 PM | $90.41 | Up $0.00 | $90.62 | $90.41 | 0 |
| 01:01 PM | $90.41 | Up $0.00 | $90.62 | $90.41 | 0 |
| 01:00 PM | $90.68 | Down $ -0.07 | $90.72 | $90.68 | 800 |
| 12:59 PM | $90.75 | Up $0.05 | $90.76 | $90.72 | 2,000 |
| 12:58 PM | $90.71 | Up $0.00 | $90.74 | $90.69 | 3,100 |
| 12:57 PM | $90.70 | Down $ -0.04 | $90.73 | $90.70 | 1,000 |
| 12:56 PM | $90.74 | Down $ -0.12 | $90.82 | $90.74 | 2,000 |
| 12:51 PM | $90.86 | Down $ -0.07 | $90.86 | $90.86 | 100 |
| 12:51 PM | $90.86 | Up $0.00 | $90.86 | $90.86 | 0 |
| 12:51 PM | $90.86 | Up $0.00 | $90.86 | $90.86 | 0 |
| 12:51 PM | $90.86 | Up $0.00 | $90.86 | $90.86 | 0 |
| 12:51 PM | $90.86 | Up $0.00 | $90.86 | $90.86 | 0 |
| 12:50 PM | $90.93 | Down $ -0.12 | $90.99 | $90.92 | 1,000 |
| 12:49 PM | $91.05 | Up $0.06 | $91.05 | $91.02 | 1,000 |
| 12:47 PM | $90.99 | Up $0.11 | $90.99 | $90.85 | 2,000 |
| 12:47 PM | $90.99 | Up $0.00 | $90.99 | $90.85 | 0 |
| 12:45 PM | $90.88 | Up $0.09 | $90.89 | $90.78 | 3,900 |
| 12:45 PM | $90.88 | Up $0.00 | $90.89 | $90.78 | 0 |
| 12:44 PM | $90.79 | Up $0.03 | $90.89 | $90.71 | 1,000 |
| 12:43 PM | $90.75 | Down $ -0.03 | $90.78 | $90.75 | 300 |
| 12:42 PM | $90.78 | Down $ -0.05 | $90.83 | $90.78 | 500 |
| 12:41 PM | $90.83 | Down $ -0.05 | $90.83 | $90.76 | 900 |
| 12:40 PM | $90.88 | Down $ -0.13 | $91.01 | $90.87 | 1,700 |
| 12:38 PM | $91.01 | Up $0.00 | $91.01 | $91.01 | 100 |
| 12:38 PM | $91.01 | Up $0.00 | $91.01 | $91.01 | 0 |
| 12:36 PM | $91.01 | Up $0.03 | $91.08 | $90.95 | 6,000 |
| 12:36 PM | $91.01 | Up $0.00 | $91.08 | $90.95 | 0 |
| 12:35 PM | $90.97 | Down $ -0.07 | $90.97 | $90.97 | 700 |
| 12:34 PM | $91.04 | Down $ -0.13 | $91.15 | $91.01 | 3,600 |
| 12:33 PM | $91.17 | Up $0.01 | $91.21 | $91.17 | 600 |
| 12:32 PM | $91.16 | Up $0.03 | $91.16 | $91.16 | 200 |
| 12:31 PM | $91.13 | Up $0.22 | $91.13 | $90.98 | 1,800 |
| 12:30 PM | $90.91 | Up $0.05 | $90.91 | $90.91 | 400 |
| 12:29 PM | $90.86 | Up $0.14 | $90.86 | $90.71 | 2,100 |
| 12:26 PM | $90.72 | Up $0.05 | $90.72 | $90.72 | 100 |
| 12:26 PM | $90.72 | Up $0.00 | $90.72 | $90.72 | 0 |
| 12:26 PM | $90.72 | Up $0.00 | $90.72 | $90.72 | 0 |
| 12:25 PM | $90.67 | Down $ -0.08 | $90.75 | $90.67 | 600 |
| 12:24 PM | $90.75 | Down $ -0.08 | $90.81 | $90.75 | 1,900 |
| 12:23 PM | $90.83 | Up $0.00 | $90.83 | $90.83 | 100 |
| 12:22 PM | $90.83 | Down $ -0.01 | $90.90 | $90.83 | 1,500 |
| 12:21 PM | $90.84 | Up $0.11 | $90.84 | $90.71 | 3,100 |
| 12:20 PM | $90.73 | Up $0.02 | $90.78 | $90.69 | 4,600 |
| 12:19 PM | $90.71 | Down $ -0.01 | $90.72 | $90.71 | 600 |
| 12:18 PM | $90.72 | Up $0.00 | $90.79 | $90.70 | 1,100 |
| 12:17 PM | $90.72 | Down $ -0.20 | $90.89 | $90.72 | 1,800 |
| 12:16 PM | $90.92 | Up $0.02 | $90.92 | $90.85 | 1,300 |
| 12:15 PM | $90.90 | Up $0.03 | $90.94 | $90.89 | 400 |
| 12:14 PM | $90.87 | Up $0.10 | $90.87 | $90.79 | 600 |
| 12:13 PM | $90.77 | Up $0.12 | $90.79 | $90.72 | 1,800 |
| 12:12 PM | $90.65 | Up $0.00 | $90.65 | $90.65 | 100 |
| 12:11 PM | $90.65 | Down $ -0.10 | $90.65 | $90.65 | 100 |
| 12:10 PM | $90.75 | Down $ -0.08 | $90.82 | $90.73 | 2,400 |
| 12:09 PM | $90.83 | Up $0.09 | $90.83 | $90.79 | 200 |
| 12:06 PM | $90.74 | Up $0.17 | $90.75 | $90.65 | 400 |
| 12:06 PM | $90.74 | Up $0.00 | $90.75 | $90.65 | 0 |
| 12:06 PM | $90.74 | Up $0.00 | $90.75 | $90.65 | 0 |
| 12:05 PM | $90.57 | Up $0.09 | $90.57 | $90.47 | 2,100 |
| 12:04 PM | $90.47 | Down $ -0.05 | $90.47 | $90.47 | 100 |
| 12:03 PM | $90.52 | Up $0.09 | $90.53 | $90.36 | 4,500 |
| 12:02 PM | $90.43 | Down $ -0.08 | $90.49 | $90.43 | 1,500 |
| 12:01 PM | $90.50 | Up $0.00 | $90.50 | $90.50 | 100 |
| 12:00 PM | $90.50 | Down $ -0.02 | $90.55 | $90.50 | 1,900 |
| 11:59 AM | $90.52 | Down $ -0.23 | $90.72 | $90.52 | 2,300 |
| 11:58 AM | $90.75 | Down $ -0.05 | $90.75 | $90.75 | 400 |
| 11:57 AM | $90.80 | Down $ -0.10 | $90.90 | $90.80 | 800 |
| 11:56 AM | $90.90 | Down $ -0.08 | $90.98 | $90.90 | 1,200 |
| 11:55 AM | $90.98 | Down $ -0.06 | $91.05 | $90.98 | 900 |
| 11:54 AM | $91.05 | Up $0.09 | $91.05 | $91.01 | 1,000 |
| 11:51 AM | $90.95 | Up $0.15 | $90.96 | $90.95 | 1,200 |
| 11:51 AM | $90.95 | Up $0.00 | $90.96 | $90.95 | 0 |
| 11:51 AM | $90.95 | Up $0.00 | $90.96 | $90.95 | 0 |
| 11:50 AM | $90.80 | Down $ -0.04 | $90.80 | $90.80 | 100 |
| 11:49 AM | $90.84 | Up $0.13 | $90.91 | $90.75 | 2,100 |
| 11:48 AM | $90.71 | Down $ -0.13 | $90.75 | $90.71 | 1,000 |
| 11:47 AM | $90.84 | Up $0.08 | $90.84 | $90.76 | 900 |
| 11:46 AM | $90.76 | Down $ -0.02 | $90.76 | $90.75 | 700 |
| 11:45 AM | $90.78 | Up $0.06 | $90.79 | $90.69 | 1,300 |
| 11:43 AM | $90.72 | Down $ -0.06 | $90.72 | $90.72 | 100 |
| 11:43 AM | $90.72 | Up $0.00 | $90.72 | $90.72 | 0 |
| 11:42 AM | $90.78 | Down $ -0.08 | $90.78 | $90.78 | 200 |
| 11:41 AM | $90.87 | Down $ -0.06 | $90.91 | $90.82 | 600 |
| 11:40 AM | $90.92 | Up $0.08 | $90.92 | $90.79 | 1,800 |
| 11:39 AM | $90.84 | Up $0.23 | $90.84 | $90.69 | 1,800 |
| 11:38 AM | $90.61 | Up $0.00 | $90.61 | $90.61 | 500 |
| 11:37 AM | $90.61 | Down $ -0.08 | $90.75 | $90.61 | 1,800 |
| 11:36 AM | $90.69 | Up $0.06 | $90.69 | $90.52 | 3,600 |
| 11:35 AM | $90.63 | Down $ -0.07 | $90.63 | $90.61 | 200 |
| 11:34 AM | $90.70 | Down $ -0.26 | $90.86 | $90.70 | 1,600 |
| 11:33 AM | $90.96 | Up $0.01 | $90.96 | $90.96 | 100 |
| 11:32 AM | $90.95 | Down $ -0.05 | $90.95 | $90.95 | 400 |
| 11:31 AM | $91.01 | Up $0.11 | $91.05 | $90.92 | 2,100 |
| 11:30 AM | $90.89 | Up $0.13 | $91.05 | $90.74 | 3,000 |
| 11:29 AM | $90.76 | Down $ -0.02 | $90.86 | $90.76 | 1,300 |
| 11:27 AM | $90.78 | Up $0.12 | $90.78 | $90.69 | 1,200 |
| 11:27 AM | $90.78 | Up $0.00 | $90.78 | $90.69 | 0 |
| 11:26 AM | $90.66 | Up $0.25 | $90.69 | $90.43 | 3,900 |
| 11:25 AM | $90.41 | Down $ -0.09 | $90.41 | $90.41 | 100 |
| 11:24 AM | $90.50 | Down $ -0.10 | $90.50 | $90.43 | 1,000 |
| 11:23 AM | $90.60 | Down $ -0.16 | $90.75 | $90.60 | 1,400 |
| 11:21 AM | $90.76 | Down $ -0.09 | $90.76 | $90.76 | 500 |
| 11:21 AM | $90.76 | Up $0.00 | $90.76 | $90.76 | 0 |
| 11:20 AM | $90.86 | Down $0.00 | $90.86 | $90.86 | 500 |
| 11:19 AM | $90.86 | Down $ -0.05 | $90.89 | $90.80 | 1,000 |
| 11:18 AM | $90.91 | Down $ -0.15 | $90.96 | $90.90 | 800 |
| 11:17 AM | $91.06 | Up $0.06 | $91.06 | $91.04 | 300 |
| 11:16 AM | $91.00 | Down $ -0.04 | $91.04 | $91.00 | 600 |
| 11:15 AM | $91.04 | Up $0.08 | $91.04 | $91.00 | 1,500 |
| 11:14 AM | $90.96 | Up $0.05 | $91.02 | $90.96 | 1,500 |
| 11:13 AM | $90.91 | Down $ -0.09 | $90.91 | $90.81 | 600 |
| 11:12 AM | $91.00 | Down $ -0.13 | $91.07 | $90.89 | 2,900 |
| 11:11 AM | $91.13 | Up $0.03 | $91.13 | $91.00 | 3,200 |
| 11:10 AM | $91.10 | Up $0.07 | $91.11 | $91.00 | 6,900 |
| 11:09 AM | $91.03 | Down $ -0.11 | $91.14 | $91.03 | 1,400 |
| 11:08 AM | $91.14 | Down $ -0.11 | $91.20 | $91.14 | 1,000 |
| 11:07 AM | $91.26 | Up $0.19 | $91.27 | $91.06 | 1,600 |
| 11:06 AM | $91.06 | Down $ -0.09 | $91.06 | $91.06 | 100 |
| 11:05 AM | $91.15 | Up $0.07 | $91.16 | $91.06 | 1,500 |
| 11:04 AM | $91.08 | Down $ -0.07 | $91.16 | $91.08 | 900 |
| 11:03 AM | $91.15 | Up $0.00 | $91.18 | $91.08 | 3,800 |
| 11:02 AM | $91.15 | Down $ -0.20 | $91.33 | $91.15 | 2,900 |
| 11:01 AM | $91.35 | Up $0.00 | $91.35 | $91.35 | 200 |
| 11:00 AM | $91.35 | Up $0.05 | $91.35 | $91.35 | 7,900 |
| 10:59 AM | $91.30 | Down $ -0.03 | $91.33 | $91.30 | 200 |
| 10:58 AM | $91.33 | Down $ -0.15 | $91.34 | $91.33 | 300 |
| 10:55 AM | $91.48 | Up $0.09 | $91.48 | $91.39 | 1,400 |
| 10:55 AM | $91.48 | Up $0.00 | $91.48 | $91.39 | 0 |
| 10:55 AM | $91.48 | Up $0.00 | $91.48 | $91.39 | 0 |
| 10:54 AM | $91.39 | Down $ -0.18 | $91.41 | $91.35 | 1,800 |
| 10:53 AM | $91.57 | Up $0.07 | $91.57 | $91.57 | 100 |
| 10:51 AM | $91.50 | Up $0.13 | $91.50 | $91.48 | 1,100 |
| 10:51 AM | $91.50 | Up $0.00 | $91.50 | $91.48 | 0 |
| 10:49 AM | $91.37 | Down $ -0.08 | $91.56 | $91.37 | 2,700 |
| 10:49 AM | $91.37 | Up $0.00 | $91.56 | $91.37 | 0 |
| 10:48 AM | $91.45 | Up $0.00 | $91.46 | $91.45 | 200 |
| 10:46 AM | $91.45 | Down $ -0.01 | $91.45 | $91.40 | 300 |
| 10:46 AM | $91.45 | Up $0.00 | $91.45 | $91.40 | 0 |
| 10:45 AM | $91.46 | Down $ -0.19 | $91.70 | $91.45 | 1,200 |
| 10:44 AM | $91.65 | Up $0.37 | $91.65 | $91.37 | 1,400 |
| 10:42 AM | $91.28 | Up $0.24 | $91.28 | $90.93 | 5,500 |
| 10:42 AM | $91.28 | Up $0.00 | $91.28 | $90.93 | 0 |
| 10:41 AM | $91.04 | Up $0.05 | $91.12 | $91.04 | 1,500 |
| 10:40 AM | $90.99 | Up $0.10 | $91.00 | $90.90 | 1,200 |
| 10:39 AM | $90.89 | Down $ -0.11 | $91.03 | $90.89 | 1,200 |
| 10:38 AM | $91.00 | Down $ -0.27 | $91.20 | $91.00 | 1,800 |
| 10:36 AM | $91.27 | Down $ -0.07 | $91.27 | $91.25 | 800 |
| 10:36 AM | $91.27 | Up $0.00 | $91.27 | $91.25 | 0 |
| 10:35 AM | $91.34 | Down $ -0.22 | $91.47 | $91.34 | 2,300 |
| 10:34 AM | $91.56 | Down $ -0.14 | $91.67 | $91.56 | 300 |
| 10:33 AM | $91.70 | Up $0.29 | $91.88 | $91.47 | 3,900 |
| 10:32 AM | $91.41 | Up $0.00 | $91.41 | $91.41 | 100 |
| 10:31 AM | $91.41 | Up $0.39 | $91.41 | $91.07 | 10,200 |
| 10:30 AM | $91.02 | Up $0.02 | $91.12 | $91.01 | 2,700 |
| 10:29 AM | $91.00 | Down $ -0.14 | $91.16 | $90.95 | 3,200 |
| 10:28 AM | $91.14 | Up $0.12 | $91.15 | $91.14 | 600 |
| 10:27 AM | $91.02 | Down $ -0.19 | $91.24 | $91.02 | 2,200 |
| 10:26 AM | $91.21 | Up $0.10 | $91.21 | $91.18 | 900 |
| 10:25 AM | $91.11 | Up $0.01 | $91.18 | $91.10 | 900 |
| 10:24 AM | $91.10 | Down $ -0.17 | $91.12 | $91.10 | 400 |
| 10:23 AM | $91.27 | Up $0.17 | $91.30 | $91.18 | 2,500 |
| 10:22 AM | $91.10 | Down $ -0.14 | $91.24 | $91.10 | 1,300 |
| 10:21 AM | $91.24 | Down $ -0.13 | $91.60 | $91.24 | 5,200 |
| 10:20 AM | $91.37 | Up $0.30 | $91.37 | $91.11 | 6,700 |
| 10:19 AM | $91.07 | Up $0.18 | $91.21 | $90.89 | 6,400 |
| 10:18 AM | $90.89 | Up $0.20 | $90.99 | $90.71 | 2,800 |
| 10:17 AM | $90.69 | Down $ -0.01 | $90.81 | $90.64 | 2,000 |
| 10:16 AM | $90.70 | Down $ -0.06 | $90.70 | $90.70 | 400 |
| 10:15 AM | $90.76 | Down $ -0.09 | $90.92 | $90.75 | 5,400 |
| 10:14 AM | $90.85 | Down $ -0.18 | $91.06 | $90.85 | 2,300 |
| 10:13 AM | $91.03 | Up $0.02 | $91.03 | $91.03 | 700 |
| 10:12 AM | $91.01 | Up $0.05 | $91.05 | $90.96 | 1,700 |
| 10:11 AM | $90.96 | Up $0.08 | $90.96 | $90.96 | 100 |
| 10:10 AM | $90.88 | Up $0.05 | $90.90 | $90.81 | 1,500 |
| 10:08 AM | $90.83 | Down $ -0.14 | $90.89 | $90.75 | 1,700 |
| 10:08 AM | $90.83 | Up $0.00 | $90.89 | $90.75 | 0 |
| 10:07 AM | $90.97 | Down $ -0.04 | $91.12 | $90.93 | 1,600 |
| 10:06 AM | $91.01 | Up $0.20 | $91.05 | $90.80 | 3,700 |
| 10:05 AM | $90.81 | Down $ -0.21 | $90.94 | $90.81 | 1,200 |
| 10:04 AM | $91.02 | Down $ -0.18 | $91.23 | $91.00 | 1,500 |
| 10:03 AM | $91.20 | Down $ -0.36 | $91.56 | $91.10 | 2,700 |
| 10:02 AM | $91.56 | Up $0.06 | $91.62 | $91.44 | 1,800 |
| 10:01 AM | $91.50 | Up $0.11 | $91.50 | $91.47 | 1,600 |
| 10:00 AM | $91.39 | Down $ -0.01 | $91.52 | $91.33 | 2,800 |
| 09:59 AM | $91.40 | Up $0.12 | $91.40 | $91.21 | 3,000 |
| 09:58 AM | $91.28 | Up $0.08 | $91.33 | $91.21 | 1,300 |
| 09:57 AM | $91.21 | Up $0.00 | $91.21 | $91.20 | 700 |
| 09:56 AM | $91.20 | Down $ -0.50 | $91.70 | $91.20 | 5,600 |
| 09:55 AM | $91.70 | Up $0.34 | $91.87 | $91.46 | 7,100 |
| 09:54 AM | $91.36 | Up $0.08 | $91.43 | $91.36 | 1,800 |
| 09:53 AM | $91.28 | Up $0.23 | $91.28 | $91.01 | 4,000 |
| 09:52 AM | $91.05 | Up $0.84 | $91.05 | $90.35 | 5,100 |
| 09:51 AM | $90.21 | Down $ -0.30 | $90.57 | $90.11 | 5,400 |
| 09:50 AM | $90.51 | Up $0.20 | $90.53 | $90.37 | 3,500 |
| 09:49 AM | $90.30 | Down $ -0.36 | $90.60 | $90.30 | 2,000 |
| 09:48 AM | $90.66 | Up $0.04 | $90.81 | $90.62 | 1,800 |
| 09:47 AM | $90.62 | Up $0.53 | $90.63 | $89.93 | 5,700 |
| 09:46 AM | $90.09 | Down $ -0.28 | $90.32 | $90.09 | 1,400 |
| 09:45 AM | $90.37 | Down $ -0.39 | $90.91 | $90.37 | 5,400 |
| 09:44 AM | $90.76 | Down $ -0.02 | $91.00 | $90.51 | 3,500 |
| 09:43 AM | $90.78 | Up $0.28 | $90.78 | $90.37 | 1,300 |
| 09:41 AM | $90.50 | Down $ -0.08 | $90.56 | $90.39 | 1,300 |
| 09:41 AM | $90.50 | Up $0.00 | $90.56 | $90.39 | 0 |
| 09:40 AM | $90.59 | Up $0.00 | $90.59 | $90.59 | 200 |
| 09:39 AM | $90.59 | Down $ -0.39 | $90.59 | $90.59 | 200 |
| 09:37 AM | $90.98 | Down $ -0.29 | $91.40 | $90.50 | 9,200 |
| 09:37 AM | $90.98 | Up $0.00 | $91.40 | $90.50 | 0 |
| 09:36 AM | $91.26 | Down $ -0.23 | $91.82 | $91.26 | 1,400 |
| 09:35 AM | $91.49 | Down $ -0.03 | $91.82 | $91.17 | 3,700 |
| 09:33 AM | $91.52 | Down $ -0.31 | $91.52 | $91.52 | 100 |
| 09:33 AM | $91.52 | Up $0.00 | $91.52 | $91.52 | 0 |
| 09:32 AM | $91.83 | Down $ -0.49 | $92.39 | $91.70 | 4,700 |
| 09:31 AM | $92.32 | Down $ -0.62 | $92.77 | $92.25 | 2,600 |
| 09:30 AM | $92.94 | Up $0.79 | $92.94 | $92.38 | 7,000 |
| Previous close | $92.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/02/2026 | $90.35 | $90.55 | $91.69 | $89.66 | 514,800 |
| 12/02/2026 | $92.15 | $96.57 | $96.66 | $92.03 | 642,400 |
| 11/02/2026 | $102.75 | $104.95 | $104.95 | $102.25 | 271,700 |
| 10/02/2026 | $105.95 | $106.23 | $106.27 | $105.35 | 202,000 |
| 09/02/2026 | $105.85 | $104.42 | $105.87 | $104.17 | 254,600 |
| 06/02/2026 | $104.31 | $103.37 | $104.59 | $102.81 | 277,100 |
| 05/02/2026 | $100.47 | $101.15 | $101.59 | $100.11 | 442,600 |
| 04/02/2026 | $104.21 | $103.26 | $104.32 | $101.81 | 441,700 |
| 03/02/2026 | $105.22 | $104.79 | $105.52 | $103.50 | 834,200 |
| 02/02/2026 | $97.87 | $96.98 | $98.04 | $96.81 | 472,700 |
| 30/01/2026 | $95.56 | $95.11 | $95.70 | $93.88 | 429,400 |
| 29/01/2026 | $97.35 | $97.56 | $98.14 | $96.71 | 380,800 |
| 28/01/2026 | $97.94 | $96.90 | $98.95 | $96.47 | 273,400 |
| 27/01/2026 | $98.11 | $96.51 | $98.36 | $96.39 | 292,100 |
| 26/01/2026 | $94.93 | $95.16 | $95.22 | $94.14 | 219,500 |
| 23/01/2026 | $94.85 | $96.46 | $96.46 | $94.33 | 334,200 |
| 22/01/2026 | $95.91 | $94.98 | $96.47 | $94.61 | 273,100 |
| 21/01/2026 | $95.00 | $94.00 | $95.93 | $93.34 | 725,800 |
| 20/01/2026 | $97.81 | $97.19 | $98.21 | $96.86 | 359,500 |
| 19/01/2026 | $96.79 | $96.72 | $97.21 | $96.45 | 113,000 |
| 16/01/2026 | $95.92 | $95.70 | $96.18 | $94.78 | 326,700 |
| 15/01/2026 | $94.45 | $94.45 | $94.67 | $93.77 | 329,000 |
| 14/01/2026 | $94.84 | $94.06 | $94.87 | $93.25 | 231,500 |
| 13/01/2026 | $94.88 | $94.56 | $95.66 | $94.24 | 198,200 |
| 12/01/2026 | $94.16 | $94.27 | $94.83 | $93.55 | 137,000 |
| 09/01/2026 | $93.81 | $92.93 | $93.93 | $92.79 | 268,400 |
| 08/01/2026 | $90.97 | $90.77 | $91.01 | $89.68 | 467,100 |
| 07/01/2026 | $91.69 | $92.23 | $93.10 | $90.92 | 460,700 |
| 06/01/2026 | $95.30 | $92.67 | $95.65 | $92.50 | 489,000 |
| 05/01/2026 | $92.81 | $92.73 | $93.55 | $92.30 | 259,100 |
Graphs are not available, please refer to the detailed table