Find a quote
BADGER INFRASTRUCTURE SOLUTIONS LTD
72.81 Down -0.63 (-0.87 %)
Delayed : 2025/11/28 17:40:00
- Previous close $73.44
- Opening $73.45
- Today High $73.79
- Today Low $72.72
- Price Bid $72.75
- Price Ask $72.75
- 52 Weeks High $76.32
- 52 Weeks Low $33.62
- Size Bid 11
- Size Ask 1
- Volume 52,776
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $72.81 | Down $ -0.13 | $72.81 | $72.81 | 9,000 |
| 03:59 PM | $72.94 | Up $0.07 | $72.94 | $72.89 | 400 |
| 03:58 PM | $72.87 | Down $ -0.11 | $72.93 | $72.87 | 1,000 |
| 03:57 PM | $72.99 | Up $0.00 | $72.99 | $72.99 | 100 |
| 03:56 PM | $72.99 | Up $0.03 | $72.99 | $72.99 | 100 |
| 03:55 PM | $72.96 | Down $ -0.10 | $73.03 | $72.96 | 800 |
| 03:48 PM | $73.06 | Up $0.04 | $73.06 | $73.06 | 100 |
| 03:48 PM | $73.06 | Up $0.00 | $73.06 | $73.06 | 0 |
| 03:48 PM | $73.06 | Up $0.00 | $73.06 | $73.06 | 0 |
| 03:48 PM | $73.06 | Up $0.00 | $73.06 | $73.06 | 0 |
| 03:48 PM | $73.06 | Up $0.00 | $73.06 | $73.06 | 0 |
| 03:48 PM | $73.06 | Up $0.00 | $73.06 | $73.06 | 0 |
| 03:48 PM | $73.06 | Up $0.00 | $73.06 | $73.06 | 0 |
| 03:45 PM | $73.02 | Up $0.07 | $73.02 | $73.02 | 100 |
| 03:45 PM | $73.02 | Up $0.00 | $73.02 | $73.02 | 0 |
| 03:45 PM | $73.02 | Up $0.00 | $73.02 | $73.02 | 0 |
| 03:38 PM | $72.95 | Down $ -0.06 | $72.95 | $72.95 | 100 |
| 03:38 PM | $72.95 | Up $0.00 | $72.95 | $72.95 | 0 |
| 03:38 PM | $72.95 | Up $0.00 | $72.95 | $72.95 | 0 |
| 03:38 PM | $72.95 | Up $0.00 | $72.95 | $72.95 | 0 |
| 03:38 PM | $72.95 | Up $0.00 | $72.95 | $72.95 | 0 |
| 03:38 PM | $72.95 | Up $0.00 | $72.95 | $72.95 | 0 |
| 03:38 PM | $72.95 | Up $0.00 | $72.95 | $72.95 | 0 |
| 03:31 PM | $73.01 | Down $ -0.02 | $73.03 | $73.01 | 400 |
| 03:31 PM | $73.01 | Up $0.00 | $73.03 | $73.01 | 0 |
| 03:31 PM | $73.01 | Up $0.00 | $73.03 | $73.01 | 0 |
| 03:31 PM | $73.01 | Up $0.00 | $73.03 | $73.01 | 0 |
| 03:31 PM | $73.01 | Up $0.00 | $73.03 | $73.01 | 0 |
| 03:31 PM | $73.01 | Up $0.00 | $73.03 | $73.01 | 0 |
| 03:31 PM | $73.01 | Up $0.00 | $73.03 | $73.01 | 0 |
| 03:30 PM | $73.03 | Down $ -0.03 | $73.03 | $73.03 | 300 |
| 03:27 PM | $73.07 | Down $ -0.02 | $73.13 | $73.07 | 500 |
| 03:27 PM | $73.07 | Up $0.00 | $73.13 | $73.07 | 0 |
| 03:27 PM | $73.07 | Up $0.00 | $73.13 | $73.07 | 0 |
| 03:24 PM | $73.08 | Up $0.06 | $73.08 | $73.08 | 100 |
| 03:24 PM | $73.08 | Up $0.00 | $73.08 | $73.08 | 0 |
| 03:24 PM | $73.08 | Up $0.00 | $73.08 | $73.08 | 0 |
| 03:20 PM | $73.02 | Down $ -0.06 | $73.02 | $73.02 | 100 |
| 03:20 PM | $73.02 | Up $0.00 | $73.02 | $73.02 | 0 |
| 03:20 PM | $73.02 | Up $0.00 | $73.02 | $73.02 | 0 |
| 03:20 PM | $73.02 | Up $0.00 | $73.02 | $73.02 | 0 |
| 03:00 PM | $73.08 | Up $0.12 | $73.08 | $73.05 | 500 |
| 03:00 PM | $73.08 | Up $0.00 | $73.08 | $73.05 | 0 |
| 03:00 PM | $73.08 | Up $0.00 | $73.08 | $73.05 | 0 |
| 03:00 PM | $73.08 | Up $0.00 | $73.08 | $73.05 | 0 |
| 03:00 PM | $73.08 | Up $0.00 | $73.08 | $73.05 | 0 |
| 03:00 PM | $73.08 | Up $0.00 | $73.08 | $73.05 | 0 |
| 03:00 PM | $73.08 | Up $0.00 | $73.08 | $73.05 | 0 |
| 03:00 PM | $73.08 | Up $0.00 | $73.08 | $73.05 | 0 |
| 03:00 PM | $73.08 | Up $0.00 | $73.08 | $73.05 | 0 |
| 03:00 PM | $73.08 | Up $0.00 | $73.08 | $73.05 | 0 |
| 03:00 PM | $73.08 | Up $0.00 | $73.08 | $73.05 | 0 |
| 03:00 PM | $73.08 | Up $0.00 | $73.08 | $73.05 | 0 |
| 03:00 PM | $73.08 | Up $0.00 | $73.08 | $73.05 | 0 |
| 03:00 PM | $73.08 | Up $0.00 | $73.08 | $73.05 | 0 |
| 03:00 PM | $73.08 | Up $0.00 | $73.08 | $73.05 | 0 |
| 03:00 PM | $73.08 | Up $0.00 | $73.08 | $73.05 | 0 |
| 03:00 PM | $73.08 | Up $0.00 | $73.08 | $73.05 | 0 |
| 03:00 PM | $73.08 | Up $0.00 | $73.08 | $73.05 | 0 |
| 03:00 PM | $73.08 | Up $0.00 | $73.08 | $73.05 | 0 |
| 03:00 PM | $73.08 | Up $0.00 | $73.08 | $73.05 | 0 |
| 02:36 PM | $72.96 | Down $ -0.02 | $72.96 | $72.96 | 100 |
| 02:36 PM | $72.96 | Up $0.00 | $72.96 | $72.96 | 0 |
| 02:36 PM | $72.96 | Up $0.00 | $72.96 | $72.96 | 0 |
| 02:36 PM | $72.96 | Up $0.00 | $72.96 | $72.96 | 0 |
| 02:36 PM | $72.96 | Up $0.00 | $72.96 | $72.96 | 0 |
| 02:36 PM | $72.96 | Up $0.00 | $72.96 | $72.96 | 0 |
| 02:36 PM | $72.96 | Up $0.00 | $72.96 | $72.96 | 0 |
| 02:36 PM | $72.96 | Up $0.00 | $72.96 | $72.96 | 0 |
| 02:36 PM | $72.96 | Up $0.00 | $72.96 | $72.96 | 0 |
| 02:36 PM | $72.96 | Up $0.00 | $72.96 | $72.96 | 0 |
| 02:36 PM | $72.96 | Up $0.00 | $72.96 | $72.96 | 0 |
| 02:36 PM | $72.96 | Up $0.00 | $72.96 | $72.96 | 0 |
| 02:36 PM | $72.96 | Up $0.00 | $72.96 | $72.96 | 0 |
| 02:36 PM | $72.96 | Up $0.00 | $72.96 | $72.96 | 0 |
| 02:36 PM | $72.96 | Up $0.00 | $72.96 | $72.96 | 0 |
| 02:36 PM | $72.96 | Up $0.00 | $72.96 | $72.96 | 0 |
| 02:36 PM | $72.96 | Up $0.00 | $72.96 | $72.96 | 0 |
| 02:36 PM | $72.96 | Up $0.00 | $72.96 | $72.96 | 0 |
| 02:36 PM | $72.96 | Up $0.00 | $72.96 | $72.96 | 0 |
| 02:36 PM | $72.96 | Up $0.00 | $72.96 | $72.96 | 0 |
| 02:36 PM | $72.96 | Up $0.00 | $72.96 | $72.96 | 0 |
| 02:36 PM | $72.96 | Up $0.00 | $72.96 | $72.96 | 0 |
| 02:36 PM | $72.96 | Up $0.00 | $72.96 | $72.96 | 0 |
| 02:36 PM | $72.96 | Up $0.00 | $72.96 | $72.96 | 0 |
| 02:35 PM | $72.98 | Down $ -0.10 | $73.02 | $72.98 | 300 |
| 02:34 PM | $73.08 | Down $ -0.07 | $73.08 | $73.08 | 100 |
| 02:33 PM | $73.15 | Down $ -0.07 | $73.15 | $73.15 | 500 |
| 02:26 PM | $73.22 | Up $0.03 | $73.22 | $73.22 | 100 |
| 02:26 PM | $73.22 | Up $0.00 | $73.22 | $73.22 | 0 |
| 02:26 PM | $73.22 | Up $0.00 | $73.22 | $73.22 | 0 |
| 02:26 PM | $73.22 | Up $0.00 | $73.22 | $73.22 | 0 |
| 02:26 PM | $73.22 | Up $0.00 | $73.22 | $73.22 | 0 |
| 02:26 PM | $73.22 | Up $0.00 | $73.22 | $73.22 | 0 |
| 02:26 PM | $73.22 | Up $0.00 | $73.22 | $73.22 | 0 |
| 02:03 PM | $73.19 | Up $0.00 | $73.19 | $73.19 | 100 |
| 02:03 PM | $73.19 | Up $0.00 | $73.19 | $73.19 | 0 |
| 02:03 PM | $73.19 | Up $0.00 | $73.19 | $73.19 | 0 |
| 02:03 PM | $73.19 | Up $0.00 | $73.19 | $73.19 | 0 |
| 02:03 PM | $73.19 | Up $0.00 | $73.19 | $73.19 | 0 |
| 02:03 PM | $73.19 | Up $0.00 | $73.19 | $73.19 | 0 |
| 02:03 PM | $73.19 | Up $0.00 | $73.19 | $73.19 | 0 |
| 02:03 PM | $73.19 | Up $0.00 | $73.19 | $73.19 | 0 |
| 02:03 PM | $73.19 | Up $0.00 | $73.19 | $73.19 | 0 |
| 02:03 PM | $73.19 | Up $0.00 | $73.19 | $73.19 | 0 |
| 02:03 PM | $73.19 | Up $0.00 | $73.19 | $73.19 | 0 |
| 02:03 PM | $73.19 | Up $0.00 | $73.19 | $73.19 | 0 |
| 02:03 PM | $73.19 | Up $0.00 | $73.19 | $73.19 | 0 |
| 02:03 PM | $73.19 | Up $0.00 | $73.19 | $73.19 | 0 |
| 02:03 PM | $73.19 | Up $0.00 | $73.19 | $73.19 | 0 |
| 02:03 PM | $73.19 | Up $0.00 | $73.19 | $73.19 | 0 |
| 02:03 PM | $73.19 | Up $0.00 | $73.19 | $73.19 | 0 |
| 02:03 PM | $73.19 | Up $0.00 | $73.19 | $73.19 | 0 |
| 02:03 PM | $73.19 | Up $0.00 | $73.19 | $73.19 | 0 |
| 02:03 PM | $73.19 | Up $0.00 | $73.19 | $73.19 | 0 |
| 02:03 PM | $73.19 | Up $0.00 | $73.19 | $73.19 | 0 |
| 02:03 PM | $73.19 | Up $0.00 | $73.19 | $73.19 | 0 |
| 02:03 PM | $73.19 | Up $0.00 | $73.19 | $73.19 | 0 |
| 02:02 PM | $73.19 | Down $ -0.04 | $73.19 | $73.19 | 400 |
| 01:36 PM | $73.23 | Up $0.04 | $73.23 | $73.23 | 100 |
| 01:36 PM | $73.23 | Up $0.00 | $73.23 | $73.23 | 0 |
| 01:36 PM | $73.23 | Up $0.00 | $73.23 | $73.23 | 0 |
| 01:36 PM | $73.23 | Up $0.00 | $73.23 | $73.23 | 0 |
| 01:36 PM | $73.23 | Up $0.00 | $73.23 | $73.23 | 0 |
| 01:36 PM | $73.23 | Up $0.00 | $73.23 | $73.23 | 0 |
| 01:36 PM | $73.23 | Up $0.00 | $73.23 | $73.23 | 0 |
| 01:36 PM | $73.23 | Up $0.00 | $73.23 | $73.23 | 0 |
| 01:36 PM | $73.23 | Up $0.00 | $73.23 | $73.23 | 0 |
| 01:36 PM | $73.23 | Up $0.00 | $73.23 | $73.23 | 0 |
| 01:36 PM | $73.23 | Up $0.00 | $73.23 | $73.23 | 0 |
| 01:36 PM | $73.23 | Up $0.00 | $73.23 | $73.23 | 0 |
| 01:36 PM | $73.23 | Up $0.00 | $73.23 | $73.23 | 0 |
| 01:36 PM | $73.23 | Up $0.00 | $73.23 | $73.23 | 0 |
| 01:36 PM | $73.23 | Up $0.00 | $73.23 | $73.23 | 0 |
| 01:36 PM | $73.23 | Up $0.00 | $73.23 | $73.23 | 0 |
| 01:36 PM | $73.23 | Up $0.00 | $73.23 | $73.23 | 0 |
| 01:36 PM | $73.23 | Up $0.00 | $73.23 | $73.23 | 0 |
| 01:36 PM | $73.23 | Up $0.00 | $73.23 | $73.23 | 0 |
| 01:36 PM | $73.23 | Up $0.00 | $73.23 | $73.23 | 0 |
| 01:36 PM | $73.23 | Up $0.00 | $73.23 | $73.23 | 0 |
| 01:36 PM | $73.23 | Up $0.00 | $73.23 | $73.23 | 0 |
| 01:36 PM | $73.23 | Up $0.00 | $73.23 | $73.23 | 0 |
| 01:36 PM | $73.23 | Up $0.00 | $73.23 | $73.23 | 0 |
| 01:36 PM | $73.23 | Up $0.00 | $73.23 | $73.23 | 0 |
| 01:36 PM | $73.23 | Up $0.00 | $73.23 | $73.23 | 0 |
| 01:35 PM | $73.19 | Up $0.07 | $73.19 | $73.19 | 100 |
| 01:33 PM | $73.12 | Up $0.11 | $73.12 | $73.12 | 100 |
| 01:33 PM | $73.12 | Up $0.00 | $73.12 | $73.12 | 0 |
| 01:32 PM | $73.01 | Up $0.06 | $73.05 | $72.97 | 2,400 |
| 01:29 PM | $72.95 | Up $0.06 | $72.95 | $72.95 | 100 |
| 01:29 PM | $72.95 | Up $0.00 | $72.95 | $72.95 | 0 |
| 01:29 PM | $72.95 | Up $0.00 | $72.95 | $72.95 | 0 |
| 01:15 PM | $72.89 | Down $ -0.04 | $72.89 | $72.89 | 100 |
| 01:15 PM | $72.89 | Up $0.00 | $72.89 | $72.89 | 0 |
| 01:15 PM | $72.89 | Up $0.00 | $72.89 | $72.89 | 0 |
| 01:15 PM | $72.89 | Up $0.00 | $72.89 | $72.89 | 0 |
| 01:15 PM | $72.89 | Up $0.00 | $72.89 | $72.89 | 0 |
| 01:15 PM | $72.89 | Up $0.00 | $72.89 | $72.89 | 0 |
| 01:15 PM | $72.89 | Up $0.00 | $72.89 | $72.89 | 0 |
| 01:15 PM | $72.89 | Up $0.00 | $72.89 | $72.89 | 0 |
| 01:15 PM | $72.89 | Up $0.00 | $72.89 | $72.89 | 0 |
| 01:15 PM | $72.89 | Up $0.00 | $72.89 | $72.89 | 0 |
| 01:15 PM | $72.89 | Up $0.00 | $72.89 | $72.89 | 0 |
| 01:15 PM | $72.89 | Up $0.00 | $72.89 | $72.89 | 0 |
| 01:15 PM | $72.89 | Up $0.00 | $72.89 | $72.89 | 0 |
| 01:15 PM | $72.89 | Up $0.00 | $72.89 | $72.89 | 0 |
| 01:10 PM | $72.93 | Up $0.10 | $72.93 | $72.93 | 100 |
| 01:10 PM | $72.93 | Up $0.00 | $72.93 | $72.93 | 0 |
| 01:10 PM | $72.93 | Up $0.00 | $72.93 | $72.93 | 0 |
| 01:10 PM | $72.93 | Up $0.00 | $72.93 | $72.93 | 0 |
| 01:10 PM | $72.93 | Up $0.00 | $72.93 | $72.93 | 0 |
| 01:04 PM | $72.83 | Up $0.01 | $72.83 | $72.83 | 100 |
| 01:04 PM | $72.83 | Up $0.00 | $72.83 | $72.83 | 0 |
| 01:04 PM | $72.83 | Up $0.00 | $72.83 | $72.83 | 0 |
| 01:04 PM | $72.83 | Up $0.00 | $72.83 | $72.83 | 0 |
| 01:04 PM | $72.83 | Up $0.00 | $72.83 | $72.83 | 0 |
| 01:04 PM | $72.83 | Up $0.00 | $72.83 | $72.83 | 0 |
| 12:58 PM | $72.82 | Down $ -0.05 | $72.82 | $72.82 | 100 |
| 12:58 PM | $72.82 | Up $0.00 | $72.82 | $72.82 | 0 |
| 12:58 PM | $72.82 | Up $0.00 | $72.82 | $72.82 | 0 |
| 12:58 PM | $72.82 | Up $0.00 | $72.82 | $72.82 | 0 |
| 12:58 PM | $72.82 | Up $0.00 | $72.82 | $72.82 | 0 |
| 12:58 PM | $72.82 | Up $0.00 | $72.82 | $72.82 | 0 |
| 12:55 PM | $72.87 | Down $ -0.02 | $72.87 | $72.87 | 200 |
| 12:55 PM | $72.87 | Up $0.00 | $72.87 | $72.87 | 0 |
| 12:55 PM | $72.87 | Up $0.00 | $72.87 | $72.87 | 0 |
| 12:52 PM | $72.89 | Up $0.00 | $72.89 | $72.89 | 100 |
| 12:52 PM | $72.89 | Up $0.00 | $72.89 | $72.89 | 0 |
| 12:52 PM | $72.89 | Up $0.00 | $72.89 | $72.89 | 0 |
| 12:42 PM | $72.89 | Up $0.12 | $72.89 | $72.85 | 500 |
| 12:42 PM | $72.89 | Up $0.00 | $72.89 | $72.85 | 0 |
| 12:42 PM | $72.89 | Up $0.00 | $72.89 | $72.85 | 0 |
| 12:42 PM | $72.89 | Up $0.00 | $72.89 | $72.85 | 0 |
| 12:42 PM | $72.89 | Up $0.00 | $72.89 | $72.85 | 0 |
| 12:42 PM | $72.89 | Up $0.00 | $72.89 | $72.85 | 0 |
| 12:42 PM | $72.89 | Up $0.00 | $72.89 | $72.85 | 0 |
| 12:42 PM | $72.89 | Up $0.00 | $72.89 | $72.85 | 0 |
| 12:42 PM | $72.89 | Up $0.00 | $72.89 | $72.85 | 0 |
| 12:42 PM | $72.89 | Up $0.00 | $72.89 | $72.85 | 0 |
| 12:38 PM | $72.77 | Down $ -0.08 | $72.77 | $72.77 | 100 |
| 12:38 PM | $72.77 | Up $0.00 | $72.77 | $72.77 | 0 |
| 12:38 PM | $72.77 | Up $0.00 | $72.77 | $72.77 | 0 |
| 12:38 PM | $72.77 | Up $0.00 | $72.77 | $72.77 | 0 |
| 12:32 PM | $72.85 | Up $0.00 | $72.85 | $72.85 | 200 |
| 12:32 PM | $72.85 | Up $0.00 | $72.85 | $72.85 | 0 |
| 12:32 PM | $72.85 | Up $0.00 | $72.85 | $72.85 | 0 |
| 12:32 PM | $72.85 | Up $0.00 | $72.85 | $72.85 | 0 |
| 12:32 PM | $72.85 | Up $0.00 | $72.85 | $72.85 | 0 |
| 12:32 PM | $72.85 | Up $0.00 | $72.85 | $72.85 | 0 |
| 12:26 PM | $72.85 | Down $ -0.03 | $72.85 | $72.85 | 100 |
| 12:26 PM | $72.85 | Up $0.00 | $72.85 | $72.85 | 0 |
| 12:26 PM | $72.85 | Up $0.00 | $72.85 | $72.85 | 0 |
| 12:26 PM | $72.85 | Up $0.00 | $72.85 | $72.85 | 0 |
| 12:26 PM | $72.85 | Up $0.00 | $72.85 | $72.85 | 0 |
| 12:26 PM | $72.85 | Up $0.00 | $72.85 | $72.85 | 0 |
| 12:21 PM | $72.88 | Down $ -0.03 | $72.88 | $72.88 | 100 |
| 12:21 PM | $72.88 | Up $0.00 | $72.88 | $72.88 | 0 |
| 12:21 PM | $72.88 | Up $0.00 | $72.88 | $72.88 | 0 |
| 12:21 PM | $72.88 | Up $0.00 | $72.88 | $72.88 | 0 |
| 12:21 PM | $72.88 | Up $0.00 | $72.88 | $72.88 | 0 |
| 12:20 PM | $72.91 | Down $ -0.07 | $72.95 | $72.91 | 200 |
| 12:17 PM | $72.98 | Up $0.00 | $72.98 | $72.98 | 100 |
| 12:17 PM | $72.98 | Up $0.00 | $72.98 | $72.98 | 0 |
| 12:17 PM | $72.98 | Up $0.00 | $72.98 | $72.98 | 0 |
| 12:16 PM | $72.98 | Up $0.01 | $72.98 | $72.98 | 100 |
| 12:15 PM | $72.97 | Down $ -0.03 | $72.97 | $72.97 | 200 |
| 12:14 PM | $73.00 | Up $0.00 | $73.00 | $73.00 | 100 |
| 12:08 PM | $73.00 | Up $0.00 | $73.00 | $73.00 | 200 |
| 12:08 PM | $73.00 | Up $0.00 | $73.00 | $73.00 | 0 |
| 12:08 PM | $73.00 | Up $0.00 | $73.00 | $73.00 | 0 |
| 12:08 PM | $73.00 | Up $0.00 | $73.00 | $73.00 | 0 |
| 12:08 PM | $73.00 | Up $0.00 | $73.00 | $73.00 | 0 |
| 12:08 PM | $73.00 | Up $0.00 | $73.00 | $73.00 | 0 |
| 12:07 PM | $73.00 | Up $0.06 | $73.00 | $73.00 | 100 |
| 12:01 PM | $72.94 | Down $ -0.02 | $72.94 | $72.94 | 100 |
| 12:01 PM | $72.94 | Up $0.00 | $72.94 | $72.94 | 0 |
| 12:01 PM | $72.94 | Up $0.00 | $72.94 | $72.94 | 0 |
| 12:01 PM | $72.94 | Up $0.00 | $72.94 | $72.94 | 0 |
| 12:01 PM | $72.94 | Up $0.00 | $72.94 | $72.94 | 0 |
| 12:01 PM | $72.94 | Up $0.00 | $72.94 | $72.94 | 0 |
| 12:00 PM | $72.96 | Up $0.02 | $72.96 | $72.96 | 300 |
| 11:57 AM | $72.94 | Up $0.01 | $72.94 | $72.94 | 100 |
| 11:57 AM | $72.94 | Up $0.00 | $72.94 | $72.94 | 0 |
| 11:57 AM | $72.94 | Up $0.00 | $72.94 | $72.94 | 0 |
| 11:47 AM | $72.93 | Down $ -0.07 | $72.93 | $72.93 | 300 |
| 11:47 AM | $72.93 | Up $0.00 | $72.93 | $72.93 | 0 |
| 11:47 AM | $72.93 | Up $0.00 | $72.93 | $72.93 | 0 |
| 11:47 AM | $72.93 | Up $0.00 | $72.93 | $72.93 | 0 |
| 11:47 AM | $72.93 | Up $0.00 | $72.93 | $72.93 | 0 |
| 11:47 AM | $72.93 | Up $0.00 | $72.93 | $72.93 | 0 |
| 11:47 AM | $72.93 | Up $0.00 | $72.93 | $72.93 | 0 |
| 11:47 AM | $72.93 | Up $0.00 | $72.93 | $72.93 | 0 |
| 11:47 AM | $72.93 | Up $0.00 | $72.93 | $72.93 | 0 |
| 11:47 AM | $72.93 | Up $0.00 | $72.93 | $72.93 | 0 |
| 11:45 AM | $73.00 | Up $0.00 | $73.00 | $73.00 | 1,000 |
| 11:45 AM | $73.00 | Up $0.00 | $73.00 | $73.00 | 0 |
| 11:42 AM | $73.00 | Up $0.03 | $73.00 | $73.00 | 200 |
| 11:42 AM | $73.00 | Up $0.00 | $73.00 | $73.00 | 0 |
| 11:42 AM | $73.00 | Up $0.00 | $73.00 | $73.00 | 0 |
| 11:41 AM | $72.97 | Up $0.03 | $72.97 | $72.94 | 1,600 |
| 11:39 AM | $72.94 | Down $ -0.03 | $72.94 | $72.90 | 200 |
| 11:39 AM | $72.94 | Up $0.00 | $72.94 | $72.90 | 0 |
| 11:35 AM | $72.97 | Down $ -0.07 | $72.97 | $72.97 | 200 |
| 11:35 AM | $72.97 | Up $0.00 | $72.97 | $72.97 | 0 |
| 11:35 AM | $72.97 | Up $0.00 | $72.97 | $72.97 | 0 |
| 11:35 AM | $72.97 | Up $0.00 | $72.97 | $72.97 | 0 |
| 11:31 AM | $73.04 | Down $ -0.04 | $73.05 | $73.04 | 1,100 |
| 11:31 AM | $73.04 | Up $0.00 | $73.05 | $73.04 | 0 |
| 11:31 AM | $73.04 | Up $0.00 | $73.05 | $73.04 | 0 |
| 11:31 AM | $73.04 | Up $0.00 | $73.05 | $73.04 | 0 |
| 11:29 AM | $73.08 | Up $0.08 | $73.08 | $73.08 | 100 |
| 11:29 AM | $73.08 | Up $0.00 | $73.08 | $73.08 | 0 |
| 11:26 AM | $73.00 | Up $0.00 | $73.00 | $72.99 | 400 |
| 11:26 AM | $73.00 | Up $0.00 | $73.00 | $72.99 | 0 |
| 11:26 AM | $73.00 | Up $0.00 | $73.00 | $72.99 | 0 |
| 11:19 AM | $73.00 | Down $ -0.01 | $73.00 | $73.00 | 200 |
| 11:19 AM | $73.00 | Up $0.00 | $73.00 | $73.00 | 0 |
| 11:19 AM | $73.00 | Up $0.00 | $73.00 | $73.00 | 0 |
| 11:19 AM | $73.00 | Up $0.00 | $73.00 | $73.00 | 0 |
| 11:19 AM | $73.00 | Up $0.00 | $73.00 | $73.00 | 0 |
| 11:19 AM | $73.00 | Up $0.00 | $73.00 | $73.00 | 0 |
| 11:19 AM | $73.00 | Up $0.00 | $73.00 | $73.00 | 0 |
| 11:13 AM | $73.01 | Up $0.11 | $73.03 | $73.00 | 1,600 |
| 11:13 AM | $73.01 | Up $0.00 | $73.03 | $73.00 | 0 |
| 11:13 AM | $73.01 | Up $0.00 | $73.03 | $73.00 | 0 |
| 11:13 AM | $73.01 | Up $0.00 | $73.03 | $73.00 | 0 |
| 11:13 AM | $73.01 | Up $0.00 | $73.03 | $73.00 | 0 |
| 11:13 AM | $73.01 | Up $0.00 | $73.03 | $73.00 | 0 |
| 11:10 AM | $72.90 | Up $0.00 | $72.91 | $72.90 | 300 |
| 11:10 AM | $72.90 | Up $0.00 | $72.91 | $72.90 | 0 |
| 11:10 AM | $72.90 | Up $0.00 | $72.91 | $72.90 | 0 |
| 11:08 AM | $72.90 | Up $0.15 | $72.90 | $72.75 | 5,500 |
| 11:08 AM | $72.90 | Up $0.00 | $72.90 | $72.75 | 0 |
| 11:04 AM | $72.75 | Up $0.03 | $72.75 | $72.75 | 100 |
| 11:04 AM | $72.75 | Up $0.00 | $72.75 | $72.75 | 0 |
| 11:04 AM | $72.75 | Up $0.00 | $72.75 | $72.75 | 0 |
| 11:04 AM | $72.75 | Up $0.00 | $72.75 | $72.75 | 0 |
| 11:03 AM | $72.72 | Down $ -0.03 | $72.72 | $72.72 | 100 |
| 10:59 AM | $72.75 | Down $ -0.04 | $72.78 | $72.75 | 900 |
| 10:59 AM | $72.75 | Up $0.00 | $72.78 | $72.75 | 0 |
| 10:59 AM | $72.75 | Up $0.00 | $72.78 | $72.75 | 0 |
| 10:59 AM | $72.75 | Up $0.00 | $72.78 | $72.75 | 0 |
| 10:54 AM | $72.79 | Down $ -0.08 | $72.79 | $72.79 | 100 |
| 10:54 AM | $72.79 | Up $0.00 | $72.79 | $72.79 | 0 |
| 10:54 AM | $72.79 | Up $0.00 | $72.79 | $72.79 | 0 |
| 10:54 AM | $72.79 | Up $0.00 | $72.79 | $72.79 | 0 |
| 10:54 AM | $72.79 | Up $0.00 | $72.79 | $72.79 | 0 |
| 10:52 AM | $72.87 | Up $0.09 | $72.87 | $72.87 | 100 |
| 10:52 AM | $72.87 | Up $0.00 | $72.87 | $72.87 | 0 |
| 10:49 AM | $72.78 | Down $ -0.04 | $72.78 | $72.78 | 100 |
| 10:49 AM | $72.78 | Up $0.00 | $72.78 | $72.78 | 0 |
| 10:49 AM | $72.78 | Up $0.00 | $72.78 | $72.78 | 0 |
| 10:46 AM | $72.82 | Down $ -0.02 | $72.82 | $72.82 | 300 |
| 10:46 AM | $72.82 | Up $0.00 | $72.82 | $72.82 | 0 |
| 10:46 AM | $72.82 | Up $0.00 | $72.82 | $72.82 | 0 |
| 10:40 AM | $72.84 | Down $ -0.11 | $72.87 | $72.84 | 1,100 |
| 10:40 AM | $72.84 | Up $0.00 | $72.87 | $72.84 | 0 |
| 10:40 AM | $72.84 | Up $0.00 | $72.87 | $72.84 | 0 |
| 10:40 AM | $72.84 | Up $0.00 | $72.87 | $72.84 | 0 |
| 10:40 AM | $72.84 | Up $0.00 | $72.87 | $72.84 | 0 |
| 10:40 AM | $72.84 | Up $0.00 | $72.87 | $72.84 | 0 |
| 10:39 AM | $72.95 | Down $ -0.05 | $72.96 | $72.95 | 300 |
| 10:37 AM | $73.00 | Up $0.12 | $73.07 | $72.98 | 3,200 |
| 10:37 AM | $73.00 | Up $0.00 | $73.07 | $72.98 | 0 |
| 10:29 AM | $72.88 | Down $ -0.09 | $72.88 | $72.88 | 100 |
| 10:29 AM | $72.88 | Up $0.00 | $72.88 | $72.88 | 0 |
| 10:29 AM | $72.88 | Up $0.00 | $72.88 | $72.88 | 0 |
| 10:29 AM | $72.88 | Up $0.00 | $72.88 | $72.88 | 0 |
| 10:29 AM | $72.88 | Up $0.00 | $72.88 | $72.88 | 0 |
| 10:29 AM | $72.88 | Up $0.00 | $72.88 | $72.88 | 0 |
| 10:29 AM | $72.88 | Up $0.00 | $72.88 | $72.88 | 0 |
| 10:29 AM | $72.88 | Up $0.00 | $72.88 | $72.88 | 0 |
| 10:21 AM | $72.97 | Up $0.07 | $72.97 | $72.97 | 100 |
| 10:21 AM | $72.97 | Up $0.00 | $72.97 | $72.97 | 0 |
| 10:21 AM | $72.97 | Up $0.00 | $72.97 | $72.97 | 0 |
| 10:21 AM | $72.97 | Up $0.00 | $72.97 | $72.97 | 0 |
| 10:21 AM | $72.97 | Up $0.00 | $72.97 | $72.97 | 0 |
| 10:21 AM | $72.97 | Up $0.00 | $72.97 | $72.97 | 0 |
| 10:21 AM | $72.97 | Up $0.00 | $72.97 | $72.97 | 0 |
| 10:21 AM | $72.97 | Up $0.00 | $72.97 | $72.97 | 0 |
| 10:18 AM | $72.90 | Down $ -0.04 | $72.93 | $72.90 | 500 |
| 10:18 AM | $72.90 | Up $0.00 | $72.93 | $72.90 | 0 |
| 10:18 AM | $72.90 | Up $0.00 | $72.93 | $72.90 | 0 |
| 10:12 AM | $72.94 | Down $ -0.08 | $72.94 | $72.94 | 100 |
| 10:12 AM | $72.94 | Up $0.00 | $72.94 | $72.94 | 0 |
| 10:12 AM | $72.94 | Up $0.00 | $72.94 | $72.94 | 0 |
| 10:12 AM | $72.94 | Up $0.00 | $72.94 | $72.94 | 0 |
| 10:12 AM | $72.94 | Up $0.00 | $72.94 | $72.94 | 0 |
| 10:12 AM | $72.94 | Up $0.00 | $72.94 | $72.94 | 0 |
| 10:11 AM | $73.02 | Down $ -0.09 | $73.04 | $72.96 | 2,000 |
| 10:07 AM | $73.11 | Up $0.03 | $73.12 | $73.06 | 1,500 |
| 10:07 AM | $73.11 | Up $0.00 | $73.12 | $73.06 | 0 |
| 10:07 AM | $73.11 | Up $0.00 | $73.12 | $73.06 | 0 |
| 10:07 AM | $73.11 | Up $0.00 | $73.12 | $73.06 | 0 |
| 10:02 AM | $73.08 | Down $ -0.17 | $73.22 | $73.08 | 1,300 |
| 10:02 AM | $73.08 | Up $0.00 | $73.22 | $73.08 | 0 |
| 10:02 AM | $73.08 | Up $0.00 | $73.22 | $73.08 | 0 |
| 10:02 AM | $73.08 | Up $0.00 | $73.22 | $73.08 | 0 |
| 10:02 AM | $73.08 | Up $0.00 | $73.22 | $73.08 | 0 |
| 09:59 AM | $73.25 | Up $0.11 | $73.28 | $73.22 | 1,500 |
| 09:59 AM | $73.25 | Up $0.00 | $73.28 | $73.22 | 0 |
| 09:59 AM | $73.25 | Up $0.00 | $73.28 | $73.22 | 0 |
| 09:50 AM | $73.15 | Down $ -0.06 | $73.26 | $73.15 | 600 |
| 09:50 AM | $73.15 | Up $0.00 | $73.26 | $73.15 | 0 |
| 09:50 AM | $73.15 | Up $0.00 | $73.26 | $73.15 | 0 |
| 09:50 AM | $73.15 | Up $0.00 | $73.26 | $73.15 | 0 |
| 09:50 AM | $73.15 | Up $0.00 | $73.26 | $73.15 | 0 |
| 09:50 AM | $73.15 | Up $0.00 | $73.26 | $73.15 | 0 |
| 09:50 AM | $73.15 | Up $0.00 | $73.26 | $73.15 | 0 |
| 09:50 AM | $73.15 | Up $0.00 | $73.26 | $73.15 | 0 |
| 09:50 AM | $73.15 | Up $0.00 | $73.26 | $73.15 | 0 |
| 09:46 AM | $73.21 | Down $ -0.02 | $73.21 | $73.16 | 200 |
| 09:46 AM | $73.21 | Up $0.00 | $73.21 | $73.16 | 0 |
| 09:46 AM | $73.21 | Up $0.00 | $73.21 | $73.16 | 0 |
| 09:46 AM | $73.21 | Up $0.00 | $73.21 | $73.16 | 0 |
| 09:45 AM | $73.23 | Down $ -0.02 | $73.35 | $73.22 | 900 |
| 09:38 AM | $73.25 | Down $ -0.01 | $73.26 | $73.25 | 500 |
| 09:38 AM | $73.25 | Up $0.00 | $73.26 | $73.25 | 0 |
| 09:38 AM | $73.25 | Up $0.00 | $73.26 | $73.25 | 0 |
| 09:38 AM | $73.25 | Up $0.00 | $73.26 | $73.25 | 0 |
| 09:38 AM | $73.25 | Up $0.00 | $73.26 | $73.25 | 0 |
| 09:38 AM | $73.25 | Up $0.00 | $73.26 | $73.25 | 0 |
| 09:38 AM | $73.25 | Up $0.00 | $73.26 | $73.25 | 0 |
| 09:36 AM | $73.26 | Down $ -0.19 | $73.79 | $73.26 | 1,100 |
| 09:36 AM | $73.26 | Up $0.00 | $73.79 | $73.26 | 0 |
| 09:30 AM | $73.45 | Up $0.01 | $73.45 | $73.35 | 1,100 |
| 09:30 AM | $73.45 | Up $0.00 | $73.45 | $73.35 | 0 |
| 09:30 AM | $73.45 | Up $0.00 | $73.45 | $73.35 | 0 |
| 09:30 AM | $73.45 | Up $0.00 | $73.45 | $73.35 | 0 |
| 09:30 AM | $73.45 | Up $0.00 | $73.45 | $73.35 | 0 |
| 09:30 AM | $73.45 | Up $0.00 | $73.45 | $73.35 | 0 |
| Previous close | $73.44 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/11/2025 | $72.81 | $72.96 | $73.23 | $72.77 | 21,100 |
| 27/11/2025 | $73.44 | $73.63 | $73.63 | $73.38 | 20,300 |
| 26/11/2025 | $72.12 | $72.03 | $72.38 | $71.70 | 89,900 |
| 25/11/2025 | $71.10 | $71.26 | $71.42 | $70.82 | 90,500 |
| 24/11/2025 | $71.14 | $71.41 | $71.41 | $70.82 | 252,300 |
| 21/11/2025 | $70.98 | $70.86 | $71.08 | $70.17 | 80,500 |
| 20/11/2025 | $71.44 | $72.68 | $72.74 | $71.39 | 82,700 |
| 19/11/2025 | $72.86 | $72.30 | $72.95 | $71.76 | 67,300 |
| 18/11/2025 | $70.88 | $70.83 | $71.43 | $70.76 | 44,100 |
| 17/11/2025 | $71.18 | $71.92 | $71.98 | $70.99 | 58,100 |
| 14/11/2025 | $71.55 | $72.03 | $72.11 | $71.22 | 94,200 |
| 13/11/2025 | $72.96 | $72.00 | $73.30 | $71.23 | 251,900 |
| 12/11/2025 | $76.03 | $75.83 | $76.32 | $75.57 | 79,400 |
| 11/11/2025 | $74.83 | $74.95 | $75.02 | $74.20 | 66,800 |
| 10/11/2025 | $74.18 | $74.10 | $74.33 | $73.52 | 72,600 |
| 07/11/2025 | $72.95 | $72.02 | $73.11 | $71.46 | 61,100 |
| 06/11/2025 | $72.00 | $72.10 | $72.34 | $71.13 | 211,400 |
| 05/11/2025 | $73.99 | $73.29 | $74.04 | $73.03 | 74,900 |
| 04/11/2025 | $72.36 | $72.46 | $73.05 | $72.07 | 108,400 |
| 03/11/2025 | $73.49 | $72.98 | $73.54 | $72.93 | 58,600 |
| 31/10/2025 | $73.59 | $72.41 | $73.83 | $72.36 | 76,000 |
| 30/10/2025 | $72.81 | $73.17 | $73.17 | $72.37 | 78,900 |
| 29/10/2025 | $72.71 | $73.22 | $73.22 | $71.87 | 77,900 |
| 28/10/2025 | $71.20 | $71.27 | $71.52 | $71.02 | 44,700 |
| 27/10/2025 | $70.74 | $70.41 | $70.82 | $70.31 | 29,800 |
| 24/10/2025 | $70.25 | $71.27 | $71.27 | $69.83 | 28,400 |
| 23/10/2025 | $70.08 | $69.44 | $70.44 | $69.10 | 75,400 |
| 22/10/2025 | $69.70 | $68.76 | $69.76 | $68.72 | 42,000 |
| 21/10/2025 | $68.82 | $69.04 | $69.56 | $68.76 | 61,300 |
| 20/10/2025 | $70.61 | $69.91 | $70.86 | $69.84 | 55,700 |
Graphs are not available, please refer to the detailed table