Find a quote

ATKINSREALIS GROUP INC

90.00 Up 0.01 (0.01 %)

Delayed : 2025/05/29 04:00:07

  • Previous close $89.99
  • Opening $89.88
  • Today High $91.24
  • Today Low $89.80
  • Price Bid $89.52
  • Price Ask $89.52
  • 52 Weeks High $91.24
  • 52 Weeks Low $48.12
  • Size Bid 1
  • Size Ask 10
  • Volume 556,572

Intraday history

Hour Last Change High Low Volume
04:00 PM $90.00 Up $0.03 $90.00 $90.00 244,700
03:59 PM $89.97 Down $ -0.03 $90.02 $89.94 5,200
03:58 PM $90.00 Up $0.02 $90.00 $89.97 600
03:57 PM $89.98 Up $0.05 $89.98 $89.97 700
03:56 PM $89.93 Up $0.01 $89.93 $89.92 600
03:55 PM $89.92 Down $ -0.03 $89.92 $89.88 2,600
03:54 PM $89.95 Down $ -0.04 $89.98 $89.93 2,800
03:53 PM $89.99 Up $0.02 $89.99 $89.99 700
03:52 PM $89.97 Down $ -0.04 $90.00 $89.97 600
03:50 PM $90.01 Up $0.01 $90.02 $89.97 3,600
03:50 PM $90.01 Up $0.00 $90.02 $89.97 0
03:49 PM $90.00 Up $0.00 $90.00 $90.00 400
03:48 PM $90.00 Up $0.04 $90.00 $89.99 900
03:47 PM $89.96 Down $ -0.03 $90.01 $89.96 2,100
03:46 PM $89.99 Up $0.01 $89.99 $89.99 300
03:45 PM $89.98 Up $0.02 $89.98 $89.95 800
03:44 PM $89.97 Down $ -0.03 $89.97 $89.96 600
03:42 PM $90.00 Up $0.05 $90.02 $89.98 1,400
03:42 PM $90.00 Up $0.00 $90.02 $89.98 0
03:41 PM $89.95 Down $ -0.05 $90.00 $89.95 1,000
03:40 PM $90.00 Up $0.05 $90.01 $89.97 2,800
03:36 PM $89.95 Down $ -0.04 $89.99 $89.95 2,100
03:36 PM $89.95 Up $0.00 $89.99 $89.95 0
03:36 PM $89.95 Up $0.00 $89.99 $89.95 0
03:36 PM $89.95 Up $0.00 $89.99 $89.95 0
03:34 PM $89.99 Down $ -0.03 $89.99 $89.99 1,100
03:34 PM $89.99 Up $0.00 $89.99 $89.99 0
03:33 PM $90.02 Up $0.02 $90.02 $90.02 100
03:31 PM $90.00 Up $0.01 $90.01 $90.00 500
03:31 PM $90.00 Up $0.00 $90.01 $90.00 0
03:30 PM $89.99 Up $0.00 $90.04 $89.99 200
03:29 PM $89.99 Up $0.00 $89.99 $89.99 100
03:28 PM $89.99 Up $0.00 $89.99 $89.99 100
03:27 PM $89.99 Down $ -0.03 $89.99 $89.99 100
03:26 PM $90.02 Down $ -0.04 $90.06 $90.02 700
03:25 PM $90.06 Down $ -0.01 $90.06 $90.06 200
03:24 PM $90.07 Down $ -0.05 $90.07 $90.07 100
03:22 PM $90.12 Up $0.05 $90.12 $90.12 600
03:22 PM $90.12 Up $0.00 $90.12 $90.12 0
03:18 PM $90.07 Down $ -0.08 $90.16 $90.07 1,300
03:18 PM $90.07 Up $0.00 $90.16 $90.07 0
03:18 PM $90.07 Up $0.00 $90.16 $90.07 0
03:18 PM $90.07 Up $0.00 $90.16 $90.07 0
03:12 PM $90.15 Up $0.00 $90.15 $90.15 400
03:12 PM $90.15 Up $0.00 $90.15 $90.15 0
03:12 PM $90.15 Up $0.00 $90.15 $90.15 0
03:12 PM $90.15 Up $0.00 $90.15 $90.15 0
03:12 PM $90.15 Up $0.00 $90.15 $90.15 0
03:12 PM $90.15 Up $0.00 $90.15 $90.15 0
03:11 PM $90.15 Down $ -0.04 $90.19 $90.15 1,300
03:10 PM $90.19 Down $ -0.05 $90.21 $90.18 2,500
03:08 PM $90.24 Up $0.01 $90.24 $90.18 1,500
03:08 PM $90.24 Up $0.00 $90.24 $90.18 0
03:07 PM $90.23 Up $0.16 $90.23 $90.14 1,300
03:04 PM $90.07 Up $0.05 $90.07 $90.04 500
03:04 PM $90.07 Up $0.00 $90.07 $90.04 0
03:04 PM $90.07 Up $0.00 $90.07 $90.04 0
03:02 PM $90.02 Up $0.12 $90.02 $90.01 500
03:02 PM $90.02 Up $0.00 $90.02 $90.01 0
03:00 PM $89.90 Down $ -0.06 $89.96 $89.90 600
03:00 PM $89.90 Up $0.00 $89.96 $89.90 0
02:59 PM $89.96 Down $ -0.02 $90.01 $89.96 800
02:58 PM $89.98 Down $ -0.03 $90.01 $89.90 3,900
02:57 PM $90.01 Down $ -0.03 $90.01 $90.01 200
02:56 PM $90.05 Up $0.03 $90.05 $90.05 100
02:55 PM $90.01 Down $ -0.04 $90.01 $90.00 300
02:54 PM $90.05 Down $ -0.06 $90.06 $90.05 500
02:53 PM $90.11 Down $ -0.03 $90.13 $90.10 1,100
02:52 PM $90.14 Up $0.00 $90.15 $90.05 4,000
02:51 PM $90.14 Down $ -0.09 $90.22 $90.14 4,800
02:49 PM $90.23 Down $ -0.03 $90.23 $90.23 100
02:49 PM $90.23 Up $0.00 $90.23 $90.23 0
02:47 PM $90.26 Up $0.06 $90.27 $90.21 5,000
02:47 PM $90.26 Up $0.00 $90.27 $90.21 0
02:45 PM $90.20 Up $0.01 $90.21 $90.20 500
02:45 PM $90.20 Up $0.00 $90.21 $90.20 0
02:44 PM $90.19 Up $0.00 $90.20 $90.19 500
02:43 PM $90.19 Down $ -0.01 $90.19 $90.19 100
02:42 PM $90.20 Up $0.00 $90.20 $90.19 400
02:41 PM $90.20 Down $ -0.01 $90.23 $90.19 3,200
02:40 PM $90.21 Down $ -0.06 $90.21 $90.21 100
02:39 PM $90.27 Down $ -0.01 $90.27 $90.27 1,000
02:38 PM $90.28 Down $ -0.06 $90.28 $90.28 200
02:37 PM $90.34 Down $ -0.11 $90.42 $90.34 3,200
02:36 PM $90.46 Up $0.02 $90.46 $90.43 700
02:35 PM $90.43 Down $ -0.03 $90.48 $90.43 200
02:34 PM $90.46 Down $ -0.02 $90.46 $90.43 300
02:33 PM $90.48 Up $0.12 $90.51 $90.36 4,100
02:25 PM $90.36 Up $0.05 $90.36 $90.36 200
02:25 PM $90.36 Up $0.00 $90.36 $90.36 0
02:25 PM $90.36 Up $0.00 $90.36 $90.36 0
02:25 PM $90.36 Up $0.00 $90.36 $90.36 0
02:25 PM $90.36 Up $0.00 $90.36 $90.36 0
02:25 PM $90.36 Up $0.00 $90.36 $90.36 0
02:25 PM $90.36 Up $0.00 $90.36 $90.36 0
02:25 PM $90.36 Up $0.00 $90.36 $90.36 0
02:24 PM $90.31 Up $0.03 $90.31 $90.31 100
02:22 PM $90.28 Up $0.07 $90.28 $90.24 600
02:22 PM $90.28 Up $0.00 $90.28 $90.24 0
02:20 PM $90.21 Up $0.00 $90.24 $90.21 1,100
02:20 PM $90.21 Up $0.00 $90.24 $90.21 0
02:17 PM $90.21 Down $ -0.03 $90.24 $90.13 3,200
02:17 PM $90.21 Up $0.00 $90.24 $90.13 0
02:17 PM $90.21 Up $0.00 $90.24 $90.13 0
02:16 PM $90.24 Up $0.02 $90.28 $90.24 2,400
02:15 PM $90.22 Down $ -0.03 $90.24 $90.21 2,000
02:14 PM $90.26 Down $ -0.02 $90.26 $90.26 100
02:12 PM $90.27 Down $ -0.07 $90.31 $90.26 3,000
02:12 PM $90.27 Up $0.00 $90.31 $90.26 0
02:11 PM $90.34 Down $ -0.03 $90.37 $90.34 2,300
02:10 PM $90.37 Down $ -0.02 $90.39 $90.37 200
02:08 PM $90.39 Up $0.00 $90.40 $90.39 1,600
02:08 PM $90.39 Up $0.00 $90.40 $90.39 0
02:07 PM $90.39 Up $0.13 $90.39 $90.29 800
02:06 PM $90.27 Down $ -0.02 $90.29 $90.27 400
02:05 PM $90.28 Up $0.00 $90.28 $90.28 200
02:04 PM $90.28 Up $0.06 $90.28 $90.27 200
02:00 PM $90.22 Down $ -0.06 $90.23 $90.22 400
02:00 PM $90.22 Up $0.00 $90.23 $90.22 0
02:00 PM $90.22 Up $0.00 $90.23 $90.22 0
02:00 PM $90.22 Up $0.00 $90.23 $90.22 0
01:58 PM $90.28 Up $0.02 $90.28 $90.27 600
01:58 PM $90.28 Up $0.00 $90.28 $90.27 0
01:56 PM $90.26 Up $0.02 $90.26 $90.23 300
01:56 PM $90.26 Up $0.00 $90.26 $90.23 0
01:55 PM $90.24 Down $ -0.02 $90.26 $90.24 700
01:53 PM $90.26 Up $0.00 $90.27 $90.26 400
01:53 PM $90.26 Up $0.00 $90.27 $90.26 0
01:52 PM $90.26 Down $ -0.01 $90.28 $90.22 3,400
01:49 PM $90.27 Up $0.06 $90.27 $90.20 1,800
01:49 PM $90.27 Up $0.00 $90.27 $90.20 0
01:49 PM $90.27 Up $0.00 $90.27 $90.20 0
01:48 PM $90.21 Down $ -0.04 $90.24 $90.21 1,700
01:40 PM $90.25 Up $0.06 $90.27 $90.25 700
01:40 PM $90.25 Up $0.00 $90.27 $90.25 0
01:40 PM $90.25 Up $0.00 $90.27 $90.25 0
01:40 PM $90.25 Up $0.00 $90.27 $90.25 0
01:40 PM $90.25 Up $0.00 $90.27 $90.25 0
01:40 PM $90.25 Up $0.00 $90.27 $90.25 0
01:40 PM $90.25 Up $0.00 $90.27 $90.25 0
01:40 PM $90.25 Up $0.00 $90.27 $90.25 0
01:39 PM $90.19 Down $ -0.03 $90.21 $90.19 200
01:38 PM $90.22 Down $ -0.02 $90.22 $90.19 1,100
01:34 PM $90.24 Up $0.06 $90.24 $90.24 200
01:34 PM $90.24 Up $0.00 $90.24 $90.24 0
01:34 PM $90.24 Up $0.00 $90.24 $90.24 0
01:34 PM $90.24 Up $0.00 $90.24 $90.24 0
01:31 PM $90.18 Down $ -0.01 $90.18 $90.18 100
01:31 PM $90.18 Up $0.00 $90.18 $90.18 0
01:31 PM $90.18 Up $0.00 $90.18 $90.18 0
01:26 PM $90.19 Down $ -0.06 $90.23 $90.19 500
01:26 PM $90.19 Up $0.00 $90.23 $90.19 0
01:26 PM $90.19 Up $0.00 $90.23 $90.19 0
01:26 PM $90.19 Up $0.00 $90.23 $90.19 0
01:26 PM $90.19 Up $0.00 $90.23 $90.19 0
01:25 PM $90.25 Down $ -0.03 $90.27 $90.25 1,200
01:24 PM $90.28 Down $ -0.04 $90.33 $90.28 800
01:20 PM $90.32 Up $0.03 $90.32 $90.30 300
01:20 PM $90.32 Up $0.00 $90.32 $90.30 0
01:20 PM $90.32 Up $0.00 $90.32 $90.30 0
01:20 PM $90.32 Up $0.00 $90.32 $90.30 0
01:18 PM $90.29 Up $0.00 $90.29 $90.29 100
01:18 PM $90.29 Up $0.00 $90.29 $90.29 0
01:14 PM $90.29 Up $0.06 $90.29 $90.29 100
01:14 PM $90.29 Up $0.00 $90.29 $90.29 0
01:14 PM $90.29 Up $0.00 $90.29 $90.29 0
01:14 PM $90.29 Up $0.00 $90.29 $90.29 0
01:10 PM $90.23 Down $ -0.01 $90.24 $90.23 400
01:10 PM $90.23 Up $0.00 $90.24 $90.23 0
01:10 PM $90.23 Up $0.00 $90.24 $90.23 0
01:10 PM $90.23 Up $0.00 $90.24 $90.23 0
01:09 PM $90.24 Down $ -0.10 $90.27 $90.24 700
01:07 PM $90.34 Up $0.04 $90.34 $90.33 500
01:07 PM $90.34 Up $0.00 $90.34 $90.33 0
01:06 PM $90.30 Up $0.05 $90.30 $90.30 100
01:04 PM $90.25 Down $ -0.05 $90.26 $90.23 900
01:04 PM $90.25 Up $0.00 $90.26 $90.23 0
01:03 PM $90.30 Up $0.02 $90.30 $90.30 100
01:02 PM $90.28 Up $0.03 $90.28 $90.28 100
01:01 PM $90.25 Down $ -0.15 $90.41 $90.25 6,400
01:00 PM $90.40 Up $0.02 $90.40 $90.40 300
12:56 PM $90.38 Up $0.01 $90.38 $90.38 300
12:56 PM $90.38 Up $0.00 $90.38 $90.38 0
12:56 PM $90.38 Up $0.00 $90.38 $90.38 0
12:56 PM $90.38 Up $0.00 $90.38 $90.38 0
12:48 PM $90.37 Down $ -0.03 $90.37 $90.37 100
12:48 PM $90.37 Up $0.00 $90.37 $90.37 0
12:48 PM $90.37 Up $0.00 $90.37 $90.37 0
12:48 PM $90.37 Up $0.00 $90.37 $90.37 0
12:48 PM $90.37 Up $0.00 $90.37 $90.37 0
12:48 PM $90.37 Up $0.00 $90.37 $90.37 0
12:48 PM $90.37 Up $0.00 $90.37 $90.37 0
12:48 PM $90.37 Up $0.00 $90.37 $90.37 0
12:47 PM $90.40 Up $0.01 $90.40 $90.40 300
12:46 PM $90.39 Up $0.04 $90.39 $90.38 400
12:45 PM $90.35 Down $ -0.12 $90.41 $90.35 1,600
12:44 PM $90.47 Up $0.07 $90.47 $90.47 300
12:40 PM $90.40 Down $ -0.03 $90.41 $90.40 300
12:40 PM $90.40 Up $0.00 $90.41 $90.40 0
12:40 PM $90.40 Up $0.00 $90.41 $90.40 0
12:40 PM $90.40 Up $0.00 $90.41 $90.40 0
12:36 PM $90.43 Up $0.04 $90.43 $90.43 200
12:36 PM $90.43 Up $0.00 $90.43 $90.43 0
12:36 PM $90.43 Up $0.00 $90.43 $90.43 0
12:36 PM $90.43 Up $0.00 $90.43 $90.43 0
12:32 PM $90.39 Down $ -0.03 $90.41 $90.34 2,100
12:32 PM $90.39 Up $0.00 $90.41 $90.34 0
12:32 PM $90.39 Up $0.00 $90.41 $90.34 0
12:32 PM $90.39 Up $0.00 $90.41 $90.34 0
12:26 PM $90.42 Up $0.07 $90.42 $90.41 200
12:26 PM $90.42 Up $0.00 $90.42 $90.41 0
12:26 PM $90.42 Up $0.00 $90.42 $90.41 0
12:26 PM $90.42 Up $0.00 $90.42 $90.41 0
12:26 PM $90.42 Up $0.00 $90.42 $90.41 0
12:26 PM $90.42 Up $0.00 $90.42 $90.41 0
12:23 PM $90.35 Up $0.05 $90.35 $90.35 200
12:23 PM $90.35 Up $0.00 $90.35 $90.35 0
12:23 PM $90.35 Up $0.00 $90.35 $90.35 0
12:20 PM $90.30 Down $ -0.10 $90.39 $90.30 1,100
12:20 PM $90.30 Up $0.00 $90.39 $90.30 0
12:20 PM $90.30 Up $0.00 $90.39 $90.30 0
12:18 PM $90.40 Up $0.06 $90.45 $90.39 1,000
12:18 PM $90.40 Up $0.00 $90.45 $90.39 0
12:17 PM $90.34 Up $0.00 $90.34 $90.30 300
12:16 PM $90.34 Down $ -0.09 $90.38 $90.34 800
12:11 PM $90.43 Up $0.06 $90.43 $90.39 500
12:11 PM $90.43 Up $0.00 $90.43 $90.39 0
12:11 PM $90.43 Up $0.00 $90.43 $90.39 0
12:11 PM $90.43 Up $0.00 $90.43 $90.39 0
12:11 PM $90.43 Up $0.00 $90.43 $90.39 0
12:10 PM $90.37 Down $ -0.09 $90.42 $90.37 1,900
12:09 PM $90.46 Down $ -0.02 $90.54 $90.46 2,000
12:07 PM $90.48 Up $0.04 $90.48 $90.47 200
12:07 PM $90.48 Up $0.00 $90.48 $90.47 0
12:06 PM $90.44 Down $ -0.04 $90.44 $90.44 100
12:04 PM $90.48 Up $0.01 $90.48 $90.48 200
12:04 PM $90.48 Up $0.00 $90.48 $90.48 0
12:03 PM $90.47 Up $0.09 $90.47 $90.47 100
12:01 PM $90.38 Down $ -0.01 $90.38 $90.38 200
12:01 PM $90.38 Up $0.00 $90.38 $90.38 0
11:59 AM $90.39 Down $ -0.06 $90.39 $90.39 100
11:59 AM $90.39 Up $0.00 $90.39 $90.39 0
11:58 AM $90.45 Up $0.00 $90.45 $90.42 700
11:56 AM $90.45 Down $ -0.02 $90.45 $90.45 200
11:56 AM $90.45 Up $0.00 $90.45 $90.45 0
11:55 AM $90.47 Down $ -0.03 $90.51 $90.47 2,300
11:54 AM $90.51 Up $0.00 $90.51 $90.51 200
11:52 AM $90.50 Up $0.00 $90.50 $90.50 300
11:52 AM $90.50 Up $0.00 $90.50 $90.50 0
11:49 AM $90.50 Up $0.06 $90.50 $90.41 2,500
11:49 AM $90.50 Up $0.00 $90.50 $90.41 0
11:49 AM $90.50 Up $0.00 $90.50 $90.41 0
11:41 AM $90.44 Down $ -0.03 $90.52 $90.44 1,700
11:41 AM $90.44 Up $0.00 $90.52 $90.44 0
11:41 AM $90.44 Up $0.00 $90.52 $90.44 0
11:41 AM $90.44 Up $0.00 $90.52 $90.44 0
11:41 AM $90.44 Up $0.00 $90.52 $90.44 0
11:41 AM $90.44 Up $0.00 $90.52 $90.44 0
11:41 AM $90.44 Up $0.00 $90.52 $90.44 0
11:41 AM $90.44 Up $0.00 $90.52 $90.44 0
11:40 AM $90.47 Up $0.11 $90.47 $90.39 1,300
11:39 AM $90.36 Up $0.04 $90.36 $90.36 100
11:38 AM $90.32 Down $ -0.01 $90.32 $90.32 100
11:36 AM $90.33 Up $0.01 $90.39 $90.33 1,100
11:36 AM $90.33 Up $0.00 $90.39 $90.33 0
11:33 AM $90.32 Down $ -0.02 $90.32 $90.32 100
11:33 AM $90.32 Up $0.00 $90.32 $90.32 0
11:33 AM $90.32 Up $0.00 $90.32 $90.32 0
11:29 AM $90.34 Down $ -0.01 $90.34 $90.34 800
11:29 AM $90.34 Up $0.00 $90.34 $90.34 0
11:29 AM $90.34 Up $0.00 $90.34 $90.34 0
11:29 AM $90.34 Up $0.00 $90.34 $90.34 0
11:28 AM $90.35 Down $ -0.05 $90.38 $90.35 300
11:26 AM $90.40 Down $ -0.04 $90.40 $90.40 300
11:26 AM $90.40 Up $0.00 $90.40 $90.40 0
11:25 AM $90.44 Up $0.04 $90.44 $90.29 1,500
11:24 AM $90.40 Down $ -0.03 $90.41 $90.39 1,200
11:23 AM $90.43 Down $ -0.01 $90.43 $90.43 100
11:22 AM $90.45 Up $0.00 $90.45 $90.45 100
11:20 AM $90.44 Up $0.18 $90.44 $90.37 1,200
11:20 AM $90.44 Up $0.00 $90.44 $90.37 0
11:17 AM $90.26 Down $ -0.02 $90.27 $90.26 300
11:17 AM $90.26 Up $0.00 $90.27 $90.26 0
11:17 AM $90.26 Up $0.00 $90.27 $90.26 0
11:16 AM $90.28 Down $ -0.01 $90.29 $90.28 400
11:14 AM $90.29 Down $ -0.04 $90.36 $90.29 1,000
11:14 AM $90.29 Up $0.00 $90.36 $90.29 0
11:13 AM $90.33 Up $0.09 $90.33 $90.32 700
11:11 AM $90.24 Up $0.00 $90.26 $90.24 400
11:11 AM $90.24 Up $0.00 $90.26 $90.24 0
11:09 AM $90.24 Down $ -0.09 $90.30 $90.24 500
11:09 AM $90.24 Up $0.00 $90.30 $90.24 0
11:07 AM $90.33 Down $ -0.09 $90.43 $90.33 1,000
11:07 AM $90.33 Up $0.00 $90.43 $90.33 0
11:06 AM $90.42 Down $ -0.09 $90.51 $90.42 2,200
11:05 AM $90.51 Up $0.02 $90.51 $90.51 100
11:04 AM $90.49 Up $0.03 $90.50 $90.43 2,600
11:01 AM $90.46 Up $0.02 $90.46 $90.41 600
11:01 AM $90.46 Up $0.00 $90.46 $90.41 0
11:01 AM $90.46 Up $0.00 $90.46 $90.41 0
10:59 AM $90.45 Down $ -0.01 $90.45 $90.41 1,400
10:59 AM $90.45 Up $0.00 $90.45 $90.41 0
10:57 AM $90.45 Up $0.03 $90.45 $90.45 100
10:57 AM $90.45 Up $0.00 $90.45 $90.45 0
10:56 AM $90.42 Down $ -0.02 $90.42 $90.34 1,400
10:55 AM $90.44 Up $0.05 $90.44 $90.35 600
10:54 AM $90.39 Up $0.08 $90.39 $90.35 300
10:53 AM $90.31 Up $0.08 $90.31 $90.30 200
10:52 AM $90.23 Up $0.07 $90.23 $90.21 900
10:51 AM $90.16 Down $ -0.02 $90.20 $90.16 1,200
10:49 AM $90.18 Down $ -0.05 $90.18 $90.18 200
10:49 AM $90.18 Up $0.00 $90.18 $90.18 0
10:47 AM $90.23 Up $0.00 $90.23 $90.23 200
10:47 AM $90.23 Up $0.00 $90.23 $90.23 0
10:46 AM $90.23 Down $ -0.05 $90.30 $90.23 1,500
10:45 AM $90.29 Down $ -0.05 $90.30 $90.29 500
10:43 AM $90.33 Down $ -0.05 $90.37 $90.33 2,200
10:43 AM $90.33 Up $0.00 $90.37 $90.33 0
10:42 AM $90.38 Up $0.13 $90.38 $90.31 600
10:41 AM $90.25 Up $0.08 $90.25 $90.22 300
10:40 AM $90.18 Up $0.02 $90.21 $90.18 600
10:38 AM $90.16 Down $ -0.13 $90.23 $90.13 2,200
10:38 AM $90.16 Up $0.00 $90.23 $90.13 0
10:37 AM $90.28 Down $ -0.12 $90.39 $90.28 1,400
10:36 AM $90.40 Up $0.02 $90.40 $90.40 100
10:35 AM $90.38 Down $ -0.11 $90.48 $90.38 1,300
10:34 AM $90.49 Down $ -0.08 $90.56 $90.49 3,800
10:33 AM $90.57 Up $0.07 $90.57 $90.55 500
10:32 AM $90.50 Down $ -0.01 $90.54 $90.50 1,200
10:30 AM $90.51 Up $0.05 $90.51 $90.46 1,800
10:30 AM $90.51 Up $0.00 $90.51 $90.46 0
10:27 AM $90.46 Up $0.06 $90.47 $90.40 2,100
10:27 AM $90.46 Up $0.00 $90.47 $90.40 0
10:27 AM $90.46 Up $0.00 $90.47 $90.40 0
10:26 AM $90.40 Up $0.00 $90.40 $90.40 300
10:25 AM $90.40 Down $ -0.07 $90.44 $90.40 800
10:24 AM $90.47 Down $ -0.02 $90.47 $90.45 1,900
10:23 AM $90.49 Down $ -0.03 $90.51 $90.48 1,800
10:22 AM $90.52 Up $0.20 $90.52 $90.40 1,000
10:21 AM $90.32 Down $ -0.07 $90.38 $90.32 1,300
10:20 AM $90.39 Down $ -0.01 $90.39 $90.39 100
10:18 AM $90.40 Down $ -0.10 $90.50 $90.40 800
10:18 AM $90.40 Up $0.00 $90.50 $90.40 0
10:17 AM $90.50 Up $0.11 $90.56 $90.44 4,000
10:16 AM $90.39 Down $ -0.09 $90.43 $90.38 1,400
10:15 AM $90.48 Up $0.02 $90.55 $90.45 4,200
10:14 AM $90.46 Down $ -0.04 $90.49 $90.46 1,200
10:13 AM $90.50 Down $ -0.11 $90.62 $90.50 2,100
10:11 AM $90.61 Up $0.02 $90.66 $90.59 2,600
10:11 AM $90.61 Up $0.00 $90.66 $90.59 0
10:10 AM $90.59 Down $ -0.07 $90.64 $90.59 1,700
10:08 AM $90.66 Up $0.02 $90.66 $90.66 200
10:08 AM $90.66 Up $0.00 $90.66 $90.66 0
10:05 AM $90.64 Up $0.15 $90.64 $90.53 600
10:05 AM $90.64 Up $0.00 $90.64 $90.53 0
10:05 AM $90.64 Up $0.00 $90.64 $90.53 0
10:04 AM $90.49 Up $0.06 $90.49 $90.48 500
10:03 AM $90.43 Down $ -0.10 $90.50 $90.43 1,200
10:01 AM $90.53 Up $0.04 $90.54 $90.48 900
10:01 AM $90.53 Up $0.00 $90.54 $90.48 0
10:00 AM $90.49 Up $0.23 $90.56 $90.29 2,900
09:59 AM $90.26 Up $0.00 $90.35 $90.26 1,600
09:58 AM $90.26 Up $0.04 $90.32 $90.26 300
09:57 AM $90.22 Down $ -0.12 $90.35 $90.21 2,700
09:56 AM $90.34 Up $0.09 $90.41 $90.24 4,400
09:55 AM $90.25 Down $ -0.15 $90.42 $90.25 1,100
09:54 AM $90.40 Up $0.12 $90.40 $90.30 600
09:53 AM $90.28 Up $0.15 $90.28 $90.11 1,000
09:52 AM $90.13 Down $ -0.07 $90.29 $90.01 2,800
09:51 AM $90.20 Up $0.02 $90.25 $90.20 1,200
09:50 AM $90.18 Down $ -0.17 $90.28 $90.18 1,800
09:49 AM $90.35 Down $ -0.34 $90.72 $90.35 3,500
09:48 AM $90.69 Down $ -0.07 $90.80 $90.69 900
09:47 AM $90.76 Up $0.13 $90.76 $90.55 2,900
09:46 AM $90.63 Down $ -0.14 $90.81 $90.63 4,000
09:45 AM $90.77 Down $ -0.05 $90.88 $90.65 2,600
09:43 AM $90.82 Up $0.16 $90.82 $90.82 100
09:43 AM $90.82 Up $0.00 $90.82 $90.82 0
09:42 AM $90.66 Up $0.00 $90.66 $90.66 200
09:41 AM $90.66 Up $0.00 $90.66 $90.54 3,000
09:40 AM $90.66 Up $0.13 $90.66 $90.55 2,200
09:39 AM $90.53 Down $ -0.23 $90.60 $90.47 500
09:38 AM $90.76 Down $ -0.19 $90.98 $90.29 6,400
09:37 AM $90.95 Down $ -0.18 $90.96 $90.74 700
09:36 AM $91.13 Up $0.00 $91.13 $91.13 100
09:33 AM $91.13 Down $ -0.11 $91.13 $91.12 600
09:33 AM $91.13 Up $0.00 $91.13 $91.12 0
09:33 AM $91.13 Up $0.00 $91.13 $91.12 0
09:32 AM $91.24 Up $0.09 $91.24 $91.24 200
09:31 AM $91.15 Up $0.69 $91.15 $90.78 6,800
09:30 AM $90.46 Up $0.47 $90.77 $89.80 6,500
Previous close $89.99

One month history

Date Closing Opening High Low Volume
28/05/2025 $90.00 $90.38 $90.54 $89.88 406,600
27/05/2025 $89.99 $90.67 $90.78 $89.84 451,100
26/05/2025 $91.00 $90.35 $91.18 $90.19 191,800
23/05/2025 $90.17 $88.48 $90.17 $88.45 671,800
22/05/2025 $86.73 $86.68 $87.54 $86.59 301,900
21/05/2025 $86.32 $87.96 $88.05 $86.12 297,400
20/05/2025 $87.25 $88.38 $89.07 $87.07 621,700
16/05/2025 $88.16 $86.07 $88.40 $85.85 577,200
15/05/2025 $84.25 $86.22 $86.89 $83.97 809,100
14/05/2025 $75.95 $75.90 $76.51 $75.77 563,000
13/05/2025 $74.61 $75.18 $75.36 $74.49 496,000
12/05/2025 $74.40 $73.88 $74.44 $73.82 290,400
09/05/2025 $73.55 $73.80 $73.93 $72.86 347,600
08/05/2025 $74.22 $74.27 $74.75 $73.76 250,600
07/05/2025 $72.25 $72.55 $72.69 $71.62 313,500
06/05/2025 $71.21 $70.83 $71.58 $70.83 256,900
05/05/2025 $70.58 $70.48 $71.14 $70.21 185,300
02/05/2025 $70.56 $70.11 $71.55 $70.11 341,900
01/05/2025 $70.00 $68.79 $70.49 $68.57 210,800
30/04/2025 $68.27 $67.10 $68.67 $66.76 346,800
29/04/2025 $68.05 $67.93 $68.33 $67.81 171,600
28/04/2025 $67.37 $67.58 $67.58 $67.02 309,700
25/04/2025 $66.85 $67.79 $67.80 $66.76 235,200
24/04/2025 $68.45 $68.27 $68.67 $68.20 251,300
23/04/2025 $68.09 $68.81 $69.55 $67.99 267,200
22/04/2025 $66.60 $67.20 $67.41 $66.45 224,300
21/04/2025 $66.21 $66.16 $66.44 $64.92 273,100
17/04/2025 $68.32 $68.94 $69.07 $68.14 212,200
16/04/2025 $69.52 $69.33 $69.98 $68.87 461,200
15/04/2025 $68.97 $69.30 $69.47 $68.53 341,200
Graphs are not available, please refer to the detailed table