Find a quote
BADGER INFRASTRUCTURE SOLUTIONS LTD
60.74 Down -1.36 (-2.24 %)
Delayed : 2026/03/20 17:40:00
- Previous close $62.10
- Opening $62.09
- Today High $62.53
- Today Low $60.42
- Price Bid $60.53
- Price Ask $60.53
- 52 Weeks High $82.57
- 52 Weeks Low $33.62
- Size Bid 2
- Size Ask 2
- Volume 1,515,066
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $60.74 | Up $0.05 | $60.74 | $60.74 | 1,311,900 |
| 03:59 PM | $60.69 | Down $ -0.07 | $60.81 | $60.69 | 5,100 |
| 03:58 PM | $60.76 | Up $0.00 | $60.82 | $60.75 | 600 |
| 03:57 PM | $60.76 | Down $ -0.06 | $60.82 | $60.76 | 500 |
| 03:56 PM | $60.82 | Down $ -0.17 | $60.95 | $60.82 | 2,200 |
| 03:55 PM | $60.99 | Down $ -0.07 | $61.08 | $60.98 | 3,100 |
| 03:54 PM | $61.06 | Up $0.05 | $61.07 | $60.97 | 600 |
| 03:53 PM | $61.01 | Up $0.06 | $61.01 | $60.91 | 1,800 |
| 03:52 PM | $60.95 | Up $0.12 | $60.95 | $60.92 | 1,000 |
| 03:51 PM | $60.83 | Up $0.09 | $60.86 | $60.65 | 12,100 |
| 03:50 PM | $60.74 | Up $0.13 | $61.04 | $60.52 | 8,200 |
| 03:49 PM | $60.61 | Down $ -0.06 | $60.71 | $60.61 | 1,600 |
| 03:48 PM | $60.68 | Down $ -0.04 | $60.72 | $60.65 | 1,300 |
| 03:47 PM | $60.71 | Up $0.09 | $60.71 | $60.66 | 900 |
| 03:44 PM | $60.62 | Up $0.09 | $60.62 | $60.61 | 400 |
| 03:44 PM | $60.62 | Up $0.00 | $60.62 | $60.61 | 0 |
| 03:44 PM | $60.62 | Up $0.00 | $60.62 | $60.61 | 0 |
| 03:43 PM | $60.53 | Up $0.02 | $60.55 | $60.49 | 900 |
| 03:42 PM | $60.51 | Up $0.03 | $60.52 | $60.49 | 2,000 |
| 03:41 PM | $60.48 | Up $0.06 | $60.52 | $60.46 | 1,700 |
| 03:40 PM | $60.42 | Up $0.00 | $60.42 | $60.42 | 100 |
| 03:39 PM | $60.42 | Up $0.00 | $60.47 | $60.42 | 300 |
| 03:38 PM | $60.42 | Down $ -0.04 | $60.47 | $60.42 | 600 |
| 03:37 PM | $60.46 | Down $ -0.07 | $60.53 | $60.46 | 9,000 |
| 03:36 PM | $60.53 | Down $ -0.09 | $60.60 | $60.53 | 2,600 |
| 03:33 PM | $60.62 | Down $ -0.01 | $60.63 | $60.51 | 5,700 |
| 03:33 PM | $60.62 | Up $0.00 | $60.63 | $60.51 | 0 |
| 03:33 PM | $60.62 | Up $0.00 | $60.63 | $60.51 | 0 |
| 03:28 PM | $60.63 | Up $0.07 | $60.63 | $60.54 | 2,400 |
| 03:28 PM | $60.63 | Up $0.00 | $60.63 | $60.54 | 0 |
| 03:28 PM | $60.63 | Up $0.00 | $60.63 | $60.54 | 0 |
| 03:28 PM | $60.63 | Up $0.00 | $60.63 | $60.54 | 0 |
| 03:28 PM | $60.63 | Up $0.00 | $60.63 | $60.54 | 0 |
| 03:26 PM | $60.56 | Up $0.04 | $60.56 | $60.48 | 600 |
| 03:26 PM | $60.56 | Up $0.00 | $60.56 | $60.48 | 0 |
| 03:25 PM | $60.52 | Down $ -0.03 | $60.58 | $60.52 | 1,400 |
| 03:21 PM | $60.55 | Up $0.01 | $60.56 | $60.55 | 600 |
| 03:21 PM | $60.55 | Up $0.00 | $60.56 | $60.55 | 0 |
| 03:21 PM | $60.55 | Up $0.00 | $60.56 | $60.55 | 0 |
| 03:21 PM | $60.55 | Up $0.00 | $60.56 | $60.55 | 0 |
| 03:20 PM | $60.54 | Up $0.01 | $60.54 | $60.54 | 200 |
| 03:19 PM | $60.53 | Up $0.00 | $60.53 | $60.53 | 200 |
| 03:18 PM | $60.53 | Down $ -0.04 | $60.59 | $60.53 | 1,300 |
| 03:17 PM | $60.57 | Down $ -0.14 | $60.64 | $60.49 | 6,800 |
| 03:16 PM | $60.71 | Up $0.13 | $60.71 | $60.59 | 1,200 |
| 03:15 PM | $60.58 | Up $0.01 | $60.58 | $60.58 | 100 |
| 03:14 PM | $60.57 | Down $ -0.04 | $60.57 | $60.57 | 200 |
| 03:11 PM | $60.61 | Up $0.00 | $60.61 | $60.59 | 400 |
| 03:11 PM | $60.61 | Up $0.00 | $60.61 | $60.59 | 0 |
| 03:11 PM | $60.61 | Up $0.00 | $60.61 | $60.59 | 0 |
| 03:10 PM | $60.61 | Down $ -0.01 | $60.62 | $60.61 | 300 |
| 03:09 PM | $60.62 | Down $ -0.03 | $60.66 | $60.62 | 200 |
| 03:08 PM | $60.65 | Up $0.11 | $60.65 | $60.58 | 1,200 |
| 03:07 PM | $60.54 | Up $0.00 | $60.54 | $60.54 | 200 |
| 03:06 PM | $60.54 | Down $ -0.02 | $60.56 | $60.54 | 500 |
| 03:05 PM | $60.56 | Down $ -0.03 | $60.58 | $60.56 | 900 |
| 03:02 PM | $60.59 | Up $0.02 | $60.59 | $60.57 | 800 |
| 03:02 PM | $60.59 | Up $0.00 | $60.59 | $60.57 | 0 |
| 03:02 PM | $60.59 | Up $0.00 | $60.59 | $60.57 | 0 |
| 03:01 PM | $60.57 | Down $ -0.02 | $60.62 | $60.57 | 800 |
| 03:00 PM | $60.59 | Up $0.09 | $60.62 | $60.55 | 1,200 |
| 02:59 PM | $60.50 | Down $ -0.06 | $60.57 | $60.50 | 2,400 |
| 02:58 PM | $60.56 | Down $ -0.11 | $60.64 | $60.56 | 900 |
| 02:57 PM | $60.67 | Up $0.02 | $60.69 | $60.64 | 4,500 |
| 02:56 PM | $60.65 | Down $ -0.12 | $60.73 | $60.65 | 900 |
| 02:55 PM | $60.77 | Up $0.04 | $60.77 | $60.77 | 100 |
| 02:50 PM | $60.73 | Down $ -0.04 | $60.73 | $60.73 | 200 |
| 02:50 PM | $60.73 | Up $0.00 | $60.73 | $60.73 | 0 |
| 02:50 PM | $60.73 | Up $0.00 | $60.73 | $60.73 | 0 |
| 02:50 PM | $60.73 | Up $0.00 | $60.73 | $60.73 | 0 |
| 02:50 PM | $60.73 | Up $0.00 | $60.73 | $60.73 | 0 |
| 02:48 PM | $60.77 | Up $0.01 | $60.77 | $60.62 | 1,400 |
| 02:48 PM | $60.77 | Up $0.00 | $60.77 | $60.62 | 0 |
| 02:47 PM | $60.76 | Down $ -0.02 | $60.78 | $60.76 | 400 |
| 02:45 PM | $60.78 | Down $ -0.05 | $60.91 | $60.78 | 1,300 |
| 02:45 PM | $60.78 | Up $0.00 | $60.91 | $60.78 | 0 |
| 02:44 PM | $60.83 | Up $0.03 | $60.83 | $60.83 | 100 |
| 02:43 PM | $60.80 | Down $ -0.24 | $60.96 | $60.80 | 1,500 |
| 02:41 PM | $61.04 | Up $0.00 | $61.04 | $61.04 | 200 |
| 02:41 PM | $61.04 | Up $0.00 | $61.04 | $61.04 | 0 |
| 02:40 PM | $61.04 | Up $0.04 | $61.04 | $60.95 | 1,200 |
| 02:39 PM | $61.00 | Down $ -0.02 | $61.01 | $61.00 | 300 |
| 02:37 PM | $61.02 | Down $ -0.10 | $61.06 | $61.02 | 200 |
| 02:37 PM | $61.02 | Up $0.00 | $61.06 | $61.02 | 0 |
| 02:36 PM | $61.12 | Up $0.00 | $61.12 | $61.12 | 400 |
| 02:34 PM | $61.12 | Down $ -0.09 | $61.20 | $61.12 | 600 |
| 02:34 PM | $61.12 | Up $0.00 | $61.20 | $61.12 | 0 |
| 02:30 PM | $61.21 | Up $0.02 | $61.21 | $61.21 | 200 |
| 02:30 PM | $61.21 | Up $0.00 | $61.21 | $61.21 | 0 |
| 02:30 PM | $61.21 | Up $0.00 | $61.21 | $61.21 | 0 |
| 02:30 PM | $61.21 | Up $0.00 | $61.21 | $61.21 | 0 |
| 02:27 PM | $61.19 | Up $0.03 | $61.19 | $61.19 | 200 |
| 02:27 PM | $61.19 | Up $0.00 | $61.19 | $61.19 | 0 |
| 02:27 PM | $61.19 | Up $0.00 | $61.19 | $61.19 | 0 |
| 02:25 PM | $61.16 | Down $ -0.07 | $61.16 | $61.16 | 100 |
| 02:25 PM | $61.16 | Up $0.00 | $61.16 | $61.16 | 0 |
| 02:22 PM | $61.23 | Down $ -0.06 | $61.24 | $61.23 | 400 |
| 02:22 PM | $61.23 | Up $0.00 | $61.24 | $61.23 | 0 |
| 02:22 PM | $61.23 | Up $0.00 | $61.24 | $61.23 | 0 |
| 02:20 PM | $61.29 | Down $ -0.03 | $61.32 | $61.29 | 600 |
| 02:20 PM | $61.29 | Up $0.00 | $61.32 | $61.29 | 0 |
| 02:19 PM | $61.32 | Down $ -0.09 | $61.39 | $61.32 | 600 |
| 02:14 PM | $61.41 | Down $ -0.01 | $61.41 | $61.39 | 500 |
| 02:14 PM | $61.41 | Up $0.00 | $61.41 | $61.39 | 0 |
| 02:14 PM | $61.41 | Up $0.00 | $61.41 | $61.39 | 0 |
| 02:14 PM | $61.41 | Up $0.00 | $61.41 | $61.39 | 0 |
| 02:14 PM | $61.41 | Up $0.00 | $61.41 | $61.39 | 0 |
| 02:13 PM | $61.42 | Down $ -0.04 | $61.42 | $61.42 | 200 |
| 02:11 PM | $61.46 | Down $ -0.07 | $61.46 | $61.46 | 200 |
| 02:11 PM | $61.46 | Up $0.00 | $61.46 | $61.46 | 0 |
| 02:10 PM | $61.53 | Down $ -0.01 | $61.53 | $61.53 | 200 |
| 02:09 PM | $61.54 | Down $ -0.02 | $61.55 | $61.54 | 500 |
| 02:06 PM | $61.56 | Down $ -0.05 | $61.56 | $61.56 | 100 |
| 02:06 PM | $61.56 | Up $0.00 | $61.56 | $61.56 | 0 |
| 02:06 PM | $61.56 | Up $0.00 | $61.56 | $61.56 | 0 |
| 02:05 PM | $61.61 | Down $ -0.04 | $61.61 | $61.61 | 700 |
| 02:02 PM | $61.65 | Up $0.05 | $61.66 | $61.55 | 900 |
| 02:02 PM | $61.65 | Up $0.00 | $61.66 | $61.55 | 0 |
| 02:02 PM | $61.65 | Up $0.00 | $61.66 | $61.55 | 0 |
| 02:01 PM | $61.60 | Down $ -0.01 | $61.60 | $61.55 | 600 |
| 02:00 PM | $61.61 | Down $ -0.01 | $61.61 | $61.61 | 100 |
| 01:59 PM | $61.62 | Down $ -0.03 | $61.65 | $61.62 | 600 |
| 01:58 PM | $61.65 | Down $ -0.03 | $61.65 | $61.64 | 700 |
| 01:57 PM | $61.68 | Up $0.06 | $61.68 | $61.68 | 100 |
| 01:55 PM | $61.62 | Up $0.00 | $61.62 | $61.62 | 200 |
| 01:55 PM | $61.62 | Up $0.00 | $61.62 | $61.62 | 0 |
| 01:54 PM | $61.62 | Down $ -0.06 | $61.62 | $61.62 | 100 |
| 01:52 PM | $61.68 | Up $0.01 | $61.68 | $61.66 | 600 |
| 01:52 PM | $61.68 | Up $0.00 | $61.68 | $61.66 | 0 |
| 01:48 PM | $61.67 | Down $ -0.06 | $61.67 | $61.67 | 500 |
| 01:48 PM | $61.67 | Up $0.00 | $61.67 | $61.67 | 0 |
| 01:48 PM | $61.67 | Up $0.00 | $61.67 | $61.67 | 0 |
| 01:48 PM | $61.67 | Up $0.00 | $61.67 | $61.67 | 0 |
| 01:47 PM | $61.73 | Down $ -0.05 | $61.73 | $61.72 | 600 |
| 01:46 PM | $61.78 | Down $ -0.01 | $61.78 | $61.78 | 100 |
| 01:45 PM | $61.79 | Down $ -0.18 | $61.96 | $61.79 | 800 |
| 01:44 PM | $61.97 | Down $ -0.12 | $62.03 | $61.97 | 500 |
| 01:39 PM | $62.09 | Down $ -0.07 | $62.17 | $62.09 | 1,000 |
| 01:39 PM | $62.09 | Up $0.00 | $62.17 | $62.09 | 0 |
| 01:39 PM | $62.09 | Up $0.00 | $62.17 | $62.09 | 0 |
| 01:39 PM | $62.09 | Up $0.00 | $62.17 | $62.09 | 0 |
| 01:39 PM | $62.09 | Up $0.00 | $62.17 | $62.09 | 0 |
| 01:33 PM | $62.16 | Up $0.00 | $62.16 | $62.16 | 100 |
| 01:33 PM | $62.16 | Up $0.00 | $62.16 | $62.16 | 0 |
| 01:33 PM | $62.16 | Up $0.00 | $62.16 | $62.16 | 0 |
| 01:33 PM | $62.16 | Up $0.00 | $62.16 | $62.16 | 0 |
| 01:33 PM | $62.16 | Up $0.00 | $62.16 | $62.16 | 0 |
| 01:33 PM | $62.16 | Up $0.00 | $62.16 | $62.16 | 0 |
| 01:31 PM | $62.16 | Down $ -0.11 | $62.16 | $62.16 | 400 |
| 01:31 PM | $62.16 | Up $0.00 | $62.16 | $62.16 | 0 |
| 01:30 PM | $62.27 | Up $0.06 | $62.27 | $62.22 | 500 |
| 01:27 PM | $62.21 | Up $0.19 | $62.21 | $62.06 | 1,100 |
| 01:27 PM | $62.21 | Up $0.00 | $62.21 | $62.06 | 0 |
| 01:27 PM | $62.21 | Up $0.00 | $62.21 | $62.06 | 0 |
| 01:25 PM | $62.02 | Up $0.10 | $62.03 | $62.02 | 500 |
| 01:25 PM | $62.02 | Up $0.00 | $62.03 | $62.02 | 0 |
| 01:21 PM | $61.92 | Down $ -0.05 | $61.92 | $61.92 | 100 |
| 01:21 PM | $61.92 | Up $0.00 | $61.92 | $61.92 | 0 |
| 01:21 PM | $61.92 | Up $0.00 | $61.92 | $61.92 | 0 |
| 01:21 PM | $61.92 | Up $0.00 | $61.92 | $61.92 | 0 |
| 01:19 PM | $61.97 | Down $ -0.02 | $61.97 | $61.96 | 1,000 |
| 01:19 PM | $61.97 | Up $0.00 | $61.97 | $61.96 | 0 |
| 01:18 PM | $61.99 | Down $ -0.01 | $61.99 | $61.97 | 400 |
| 01:15 PM | $62.00 | Down $ -0.01 | $62.01 | $62.00 | 300 |
| 01:15 PM | $62.00 | Up $0.00 | $62.01 | $62.00 | 0 |
| 01:15 PM | $62.00 | Up $0.00 | $62.01 | $62.00 | 0 |
| 01:13 PM | $62.01 | Up $0.19 | $62.01 | $61.86 | 2,400 |
| 01:13 PM | $62.01 | Up $0.00 | $62.01 | $61.86 | 0 |
| 01:09 PM | $61.82 | Down $ -0.03 | $61.82 | $61.82 | 100 |
| 01:09 PM | $61.82 | Up $0.00 | $61.82 | $61.82 | 0 |
| 01:09 PM | $61.82 | Up $0.00 | $61.82 | $61.82 | 0 |
| 01:09 PM | $61.82 | Up $0.00 | $61.82 | $61.82 | 0 |
| 01:05 PM | $61.86 | Down $ -0.05 | $61.91 | $61.77 | 4,800 |
| 01:05 PM | $61.86 | Up $0.00 | $61.91 | $61.77 | 0 |
| 01:05 PM | $61.86 | Up $0.00 | $61.91 | $61.77 | 0 |
| 01:05 PM | $61.86 | Up $0.00 | $61.91 | $61.77 | 0 |
| 01:04 PM | $61.91 | Up $0.01 | $61.92 | $61.90 | 1,100 |
| 01:02 PM | $61.90 | Up $0.00 | $61.90 | $61.90 | 200 |
| 01:02 PM | $61.90 | Up $0.00 | $61.90 | $61.90 | 0 |
| 01:01 PM | $61.90 | Up $0.06 | $61.91 | $61.90 | 2,100 |
| 12:59 PM | $61.84 | Down $0.00 | $61.84 | $61.84 | 100 |
| 12:59 PM | $61.84 | Up $0.00 | $61.84 | $61.84 | 0 |
| 12:57 PM | $61.85 | Up $0.02 | $61.85 | $61.85 | 300 |
| 12:57 PM | $61.85 | Up $0.00 | $61.85 | $61.85 | 0 |
| 12:55 PM | $61.82 | Up $0.00 | $61.83 | $61.82 | 400 |
| 12:55 PM | $61.82 | Up $0.00 | $61.83 | $61.82 | 0 |
| 12:53 PM | $61.82 | Up $0.02 | $61.82 | $61.82 | 100 |
| 12:53 PM | $61.82 | Up $0.00 | $61.82 | $61.82 | 0 |
| 12:52 PM | $61.80 | Down $ -0.05 | $61.80 | $61.80 | 100 |
| 12:50 PM | $61.85 | Up $0.04 | $61.85 | $61.85 | 200 |
| 12:50 PM | $61.85 | Up $0.00 | $61.85 | $61.85 | 0 |
| 12:49 PM | $61.81 | Up $0.00 | $61.81 | $61.80 | 700 |
| 12:47 PM | $61.81 | Down $ -0.07 | $61.81 | $61.81 | 200 |
| 12:47 PM | $61.81 | Up $0.00 | $61.81 | $61.81 | 0 |
| 12:45 PM | $61.88 | Down $ -0.07 | $61.88 | $61.88 | 400 |
| 12:45 PM | $61.88 | Up $0.00 | $61.88 | $61.88 | 0 |
| 12:42 PM | $61.95 | Down $ -0.04 | $61.96 | $61.95 | 500 |
| 12:42 PM | $61.95 | Up $0.00 | $61.96 | $61.95 | 0 |
| 12:42 PM | $61.95 | Up $0.00 | $61.96 | $61.95 | 0 |
| 12:40 PM | $61.99 | Down $ -0.01 | $61.99 | $61.99 | 200 |
| 12:40 PM | $61.99 | Up $0.00 | $61.99 | $61.99 | 0 |
| 12:38 PM | $62.00 | Up $0.01 | $62.00 | $62.00 | 200 |
| 12:38 PM | $62.00 | Up $0.00 | $62.00 | $62.00 | 0 |
| 12:33 PM | $61.99 | Down $ -0.01 | $61.99 | $61.99 | 100 |
| 12:33 PM | $61.99 | Up $0.00 | $61.99 | $61.99 | 0 |
| 12:33 PM | $61.99 | Up $0.00 | $61.99 | $61.99 | 0 |
| 12:33 PM | $61.99 | Up $0.00 | $61.99 | $61.99 | 0 |
| 12:33 PM | $61.99 | Up $0.00 | $61.99 | $61.99 | 0 |
| 12:32 PM | $62.00 | Up $0.01 | $62.00 | $61.99 | 700 |
| 12:31 PM | $61.99 | Down $ -0.04 | $61.99 | $61.99 | 200 |
| 12:29 PM | $62.03 | Up $0.02 | $62.11 | $61.93 | 11,900 |
| 12:29 PM | $62.03 | Up $0.00 | $62.11 | $61.93 | 0 |
| 12:26 PM | $62.01 | Down $ -0.04 | $62.07 | $62.01 | 700 |
| 12:26 PM | $62.01 | Up $0.00 | $62.07 | $62.01 | 0 |
| 12:26 PM | $62.01 | Up $0.00 | $62.07 | $62.01 | 0 |
| 12:22 PM | $62.05 | Down $ -0.03 | $62.05 | $62.05 | 200 |
| 12:22 PM | $62.05 | Up $0.00 | $62.05 | $62.05 | 0 |
| 12:22 PM | $62.05 | Up $0.00 | $62.05 | $62.05 | 0 |
| 12:22 PM | $62.05 | Up $0.00 | $62.05 | $62.05 | 0 |
| 12:21 PM | $62.08 | Up $0.05 | $62.09 | $62.04 | 1,200 |
| 12:20 PM | $62.03 | Up $0.00 | $62.03 | $62.01 | 800 |
| 12:18 PM | $62.03 | Up $0.00 | $62.04 | $62.03 | 200 |
| 12:18 PM | $62.03 | Up $0.00 | $62.04 | $62.03 | 0 |
| 12:13 PM | $62.03 | Down $ -0.01 | $62.05 | $62.03 | 700 |
| 12:13 PM | $62.03 | Up $0.00 | $62.05 | $62.03 | 0 |
| 12:13 PM | $62.03 | Up $0.00 | $62.05 | $62.03 | 0 |
| 12:13 PM | $62.03 | Up $0.00 | $62.05 | $62.03 | 0 |
| 12:13 PM | $62.03 | Up $0.00 | $62.05 | $62.03 | 0 |
| 12:11 PM | $62.04 | Down $ -0.13 | $62.12 | $62.04 | 900 |
| 12:11 PM | $62.04 | Up $0.00 | $62.12 | $62.04 | 0 |
| 12:09 PM | $62.17 | Down $ -0.01 | $62.17 | $62.17 | 100 |
| 12:09 PM | $62.17 | Up $0.00 | $62.17 | $62.17 | 0 |
| 12:08 PM | $62.18 | Down $ -0.05 | $62.18 | $62.17 | 400 |
| 12:03 PM | $62.23 | Down $ -0.06 | $62.25 | $62.23 | 500 |
| 12:03 PM | $62.23 | Up $0.00 | $62.25 | $62.23 | 0 |
| 12:03 PM | $62.23 | Up $0.00 | $62.25 | $62.23 | 0 |
| 12:03 PM | $62.23 | Up $0.00 | $62.25 | $62.23 | 0 |
| 12:03 PM | $62.23 | Up $0.00 | $62.25 | $62.23 | 0 |
| 12:02 PM | $62.29 | Down $ -0.05 | $62.29 | $62.29 | 200 |
| 12:01 PM | $62.34 | Up $0.19 | $62.34 | $62.21 | 500 |
| 11:58 AM | $62.15 | Down $ -0.12 | $62.22 | $62.15 | 600 |
| 11:58 AM | $62.15 | Up $0.00 | $62.22 | $62.15 | 0 |
| 11:58 AM | $62.15 | Up $0.00 | $62.22 | $62.15 | 0 |
| 11:57 AM | $62.27 | Up $0.11 | $62.27 | $62.22 | 600 |
| 11:54 AM | $62.16 | Down $ -0.04 | $62.21 | $62.16 | 200 |
| 11:54 AM | $62.16 | Up $0.00 | $62.21 | $62.16 | 0 |
| 11:54 AM | $62.16 | Up $0.00 | $62.21 | $62.16 | 0 |
| 11:53 AM | $62.20 | Up $0.11 | $62.20 | $62.14 | 500 |
| 11:51 AM | $62.09 | Up $0.10 | $62.09 | $61.86 | 2,800 |
| 11:51 AM | $62.09 | Up $0.00 | $62.09 | $61.86 | 0 |
| 11:50 AM | $61.99 | Up $0.01 | $61.99 | $61.99 | 100 |
| 11:43 AM | $61.98 | Up $0.10 | $61.98 | $61.92 | 800 |
| 11:43 AM | $61.98 | Up $0.00 | $61.98 | $61.92 | 0 |
| 11:43 AM | $61.98 | Up $0.00 | $61.98 | $61.92 | 0 |
| 11:43 AM | $61.98 | Up $0.00 | $61.98 | $61.92 | 0 |
| 11:43 AM | $61.98 | Up $0.00 | $61.98 | $61.92 | 0 |
| 11:43 AM | $61.98 | Up $0.00 | $61.98 | $61.92 | 0 |
| 11:43 AM | $61.98 | Up $0.00 | $61.98 | $61.92 | 0 |
| 11:40 AM | $61.88 | Down $ -0.09 | $61.91 | $61.88 | 300 |
| 11:40 AM | $61.88 | Up $0.00 | $61.91 | $61.88 | 0 |
| 11:40 AM | $61.88 | Up $0.00 | $61.91 | $61.88 | 0 |
| 11:39 AM | $61.97 | Down $ -0.01 | $61.97 | $61.97 | 100 |
| 11:38 AM | $61.98 | Down $ -0.02 | $62.06 | $61.98 | 800 |
| 11:37 AM | $62.00 | Up $0.16 | $62.00 | $61.88 | 1,200 |
| 11:35 AM | $61.84 | Down $ -0.06 | $61.90 | $61.83 | 900 |
| 11:35 AM | $61.84 | Up $0.00 | $61.90 | $61.83 | 0 |
| 11:27 AM | $61.90 | Down $ -0.08 | $61.90 | $61.90 | 100 |
| 11:27 AM | $61.90 | Up $0.00 | $61.90 | $61.90 | 0 |
| 11:27 AM | $61.90 | Up $0.00 | $61.90 | $61.90 | 0 |
| 11:27 AM | $61.90 | Up $0.00 | $61.90 | $61.90 | 0 |
| 11:27 AM | $61.90 | Up $0.00 | $61.90 | $61.90 | 0 |
| 11:27 AM | $61.90 | Up $0.00 | $61.90 | $61.90 | 0 |
| 11:27 AM | $61.90 | Up $0.00 | $61.90 | $61.90 | 0 |
| 11:27 AM | $61.90 | Up $0.00 | $61.90 | $61.90 | 0 |
| 11:26 AM | $61.98 | Down $ -0.07 | $61.98 | $61.98 | 300 |
| 11:25 AM | $62.05 | Up $0.03 | $62.05 | $62.02 | 600 |
| 11:23 AM | $62.02 | Up $0.08 | $62.02 | $62.02 | 200 |
| 11:23 AM | $62.02 | Up $0.00 | $62.02 | $62.02 | 0 |
| 11:20 AM | $61.94 | Down $ -0.07 | $61.96 | $61.94 | 400 |
| 11:20 AM | $61.94 | Up $0.00 | $61.96 | $61.94 | 0 |
| 11:20 AM | $61.94 | Up $0.00 | $61.96 | $61.94 | 0 |
| 11:19 AM | $62.01 | Up $0.00 | $62.01 | $62.01 | 300 |
| 11:16 AM | $62.01 | Down $ -0.08 | $62.07 | $62.01 | 900 |
| 11:16 AM | $62.01 | Up $0.00 | $62.07 | $62.01 | 0 |
| 11:16 AM | $62.01 | Up $0.00 | $62.07 | $62.01 | 0 |
| 11:14 AM | $62.09 | Up $0.07 | $62.09 | $62.09 | 200 |
| 11:14 AM | $62.09 | Up $0.00 | $62.09 | $62.09 | 0 |
| 11:12 AM | $62.02 | Up $0.07 | $62.02 | $62.02 | 100 |
| 11:12 AM | $62.02 | Up $0.00 | $62.02 | $62.02 | 0 |
| 11:11 AM | $61.95 | Up $0.07 | $61.95 | $61.95 | 100 |
| 11:10 AM | $61.88 | Up $0.05 | $61.88 | $61.88 | 200 |
| 11:08 AM | $61.83 | Down $ -0.20 | $62.00 | $61.78 | 1,500 |
| 11:08 AM | $61.83 | Up $0.00 | $62.00 | $61.78 | 0 |
| 10:56 AM | $62.03 | Up $0.05 | $62.03 | $62.03 | 100 |
| 10:56 AM | $62.03 | Up $0.00 | $62.03 | $62.03 | 0 |
| 10:56 AM | $62.03 | Up $0.00 | $62.03 | $62.03 | 0 |
| 10:56 AM | $62.03 | Up $0.00 | $62.03 | $62.03 | 0 |
| 10:56 AM | $62.03 | Up $0.00 | $62.03 | $62.03 | 0 |
| 10:56 AM | $62.03 | Up $0.00 | $62.03 | $62.03 | 0 |
| 10:56 AM | $62.03 | Up $0.00 | $62.03 | $62.03 | 0 |
| 10:56 AM | $62.03 | Up $0.00 | $62.03 | $62.03 | 0 |
| 10:56 AM | $62.03 | Up $0.00 | $62.03 | $62.03 | 0 |
| 10:56 AM | $62.03 | Up $0.00 | $62.03 | $62.03 | 0 |
| 10:56 AM | $62.03 | Up $0.00 | $62.03 | $62.03 | 0 |
| 10:56 AM | $62.03 | Up $0.00 | $62.03 | $62.03 | 0 |
| 10:55 AM | $61.98 | Up $0.05 | $61.98 | $61.92 | 600 |
| 10:54 AM | $61.93 | Down $ -0.13 | $62.06 | $61.93 | 500 |
| 10:52 AM | $62.06 | Up $0.00 | $62.06 | $62.06 | 200 |
| 10:52 AM | $62.06 | Up $0.00 | $62.06 | $62.06 | 0 |
| 10:51 AM | $62.06 | Down $ -0.14 | $62.15 | $62.05 | 1,100 |
| 10:50 AM | $62.20 | Down $ -0.05 | $62.20 | $62.20 | 100 |
| 10:48 AM | $62.25 | Down $ -0.05 | $62.30 | $62.25 | 400 |
| 10:48 AM | $62.25 | Up $0.00 | $62.30 | $62.25 | 0 |
| 10:47 AM | $62.30 | Down $ -0.21 | $62.47 | $62.30 | 700 |
| 10:46 AM | $62.51 | Up $0.05 | $62.53 | $62.48 | 800 |
| 10:42 AM | $62.46 | Up $0.00 | $62.46 | $62.41 | 400 |
| 10:42 AM | $62.46 | Up $0.00 | $62.46 | $62.41 | 0 |
| 10:42 AM | $62.46 | Up $0.00 | $62.46 | $62.41 | 0 |
| 10:42 AM | $62.46 | Up $0.00 | $62.46 | $62.41 | 0 |
| 10:41 AM | $62.46 | Up $0.07 | $62.46 | $62.46 | 100 |
| 10:40 AM | $62.39 | Up $0.07 | $62.39 | $62.39 | 100 |
| 10:39 AM | $62.32 | Up $0.05 | $62.33 | $62.27 | 300 |
| 10:37 AM | $62.27 | Up $0.02 | $62.27 | $62.26 | 300 |
| 10:37 AM | $62.27 | Up $0.00 | $62.27 | $62.26 | 0 |
| 10:34 AM | $62.25 | Up $0.18 | $62.26 | $62.13 | 700 |
| 10:34 AM | $62.25 | Up $0.00 | $62.26 | $62.13 | 0 |
| 10:34 AM | $62.25 | Up $0.00 | $62.26 | $62.13 | 0 |
| 10:32 AM | $62.07 | Up $0.06 | $62.08 | $62.02 | 500 |
| 10:32 AM | $62.07 | Up $0.00 | $62.08 | $62.02 | 0 |
| 10:29 AM | $62.01 | Up $0.06 | $62.01 | $62.01 | 100 |
| 10:29 AM | $62.01 | Up $0.00 | $62.01 | $62.01 | 0 |
| 10:29 AM | $62.01 | Up $0.00 | $62.01 | $62.01 | 0 |
| 10:28 AM | $61.95 | Up $0.12 | $61.95 | $61.93 | 500 |
| 10:26 AM | $61.83 | Down $ -0.09 | $61.84 | $61.83 | 300 |
| 10:26 AM | $61.83 | Up $0.00 | $61.84 | $61.83 | 0 |
| 10:24 AM | $61.92 | Up $0.07 | $61.92 | $61.92 | 100 |
| 10:24 AM | $61.92 | Up $0.00 | $61.92 | $61.92 | 0 |
| 10:23 AM | $61.85 | Up $0.10 | $61.85 | $61.74 | 800 |
| 10:18 AM | $61.75 | Up $0.00 | $61.78 | $61.75 | 300 |
| 10:18 AM | $61.75 | Up $0.00 | $61.78 | $61.75 | 0 |
| 10:18 AM | $61.75 | Up $0.00 | $61.78 | $61.75 | 0 |
| 10:18 AM | $61.75 | Up $0.00 | $61.78 | $61.75 | 0 |
| 10:18 AM | $61.75 | Up $0.00 | $61.78 | $61.75 | 0 |
| 10:17 AM | $61.75 | Down $ -0.08 | $61.83 | $61.75 | 1,100 |
| 10:13 AM | $61.83 | Down $ -0.06 | $61.89 | $61.82 | 900 |
| 10:13 AM | $61.83 | Up $0.00 | $61.89 | $61.82 | 0 |
| 10:13 AM | $61.83 | Up $0.00 | $61.89 | $61.82 | 0 |
| 10:13 AM | $61.83 | Up $0.00 | $61.89 | $61.82 | 0 |
| 10:12 AM | $61.89 | Down $ -0.01 | $61.90 | $61.88 | 400 |
| 10:11 AM | $61.90 | Down $ -0.05 | $61.91 | $61.90 | 400 |
| 10:09 AM | $61.95 | Up $0.07 | $61.95 | $61.89 | 600 |
| 10:09 AM | $61.95 | Up $0.00 | $61.95 | $61.89 | 0 |
| 10:08 AM | $61.88 | Down $ -0.08 | $61.95 | $61.88 | 1,300 |
| 10:05 AM | $61.96 | Up $0.07 | $61.96 | $61.94 | 400 |
| 10:05 AM | $61.96 | Up $0.00 | $61.96 | $61.94 | 0 |
| 10:05 AM | $61.96 | Up $0.00 | $61.96 | $61.94 | 0 |
| 10:04 AM | $61.89 | Up $0.05 | $61.89 | $61.89 | 400 |
| 10:03 AM | $61.84 | Down $ -0.03 | $61.87 | $61.84 | 1,000 |
| 10:02 AM | $61.87 | Down $ -0.07 | $61.88 | $61.87 | 200 |
| 10:01 AM | $61.94 | Down $ -0.07 | $61.94 | $61.91 | 500 |
| 09:59 AM | $62.01 | Up $0.08 | $62.01 | $61.86 | 2,100 |
| 09:59 AM | $62.01 | Up $0.00 | $62.01 | $61.86 | 0 |
| 09:58 AM | $61.93 | Down $ -0.05 | $61.93 | $61.93 | 200 |
| 09:57 AM | $61.99 | Down $ -0.01 | $61.99 | $61.94 | 400 |
| 09:56 AM | $61.99 | Down $ -0.08 | $62.01 | $61.99 | 300 |
| 09:55 AM | $62.07 | Down $ -0.01 | $62.07 | $62.07 | 100 |
| 09:54 AM | $62.08 | Down $ -0.02 | $62.08 | $62.08 | 100 |
| 09:53 AM | $62.10 | Down $ -0.04 | $62.10 | $62.09 | 400 |
| 09:52 AM | $62.14 | Down $ -0.07 | $62.14 | $62.14 | 100 |
| 09:51 AM | $62.21 | Down $ -0.04 | $62.21 | $62.21 | 100 |
| 09:50 AM | $62.25 | Up $0.05 | $62.31 | $62.25 | 900 |
| 09:49 AM | $62.20 | Down $ -0.02 | $62.26 | $62.20 | 500 |
| 09:46 AM | $62.22 | Down $ -0.08 | $62.25 | $62.18 | 900 |
| 09:46 AM | $62.22 | Up $0.00 | $62.25 | $62.18 | 0 |
| 09:46 AM | $62.22 | Up $0.00 | $62.25 | $62.18 | 0 |
| 09:45 AM | $62.30 | Up $0.16 | $62.33 | $62.19 | 700 |
| 09:44 AM | $62.14 | Up $0.07 | $62.14 | $62.14 | 100 |
| 09:43 AM | $62.07 | Up $0.20 | $62.07 | $61.95 | 300 |
| 09:41 AM | $61.87 | Down $ -0.05 | $61.88 | $61.87 | 300 |
| 09:41 AM | $61.87 | Up $0.00 | $61.88 | $61.87 | 0 |
| 09:40 AM | $61.92 | Down $ -0.17 | $62.03 | $61.85 | 800 |
| 09:30 AM | $62.09 | Down $ -0.01 | $62.09 | $62.09 | 400 |
| 09:30 AM | $62.09 | Up $0.00 | $62.09 | $62.09 | 0 |
| 09:30 AM | $62.09 | Up $0.00 | $62.09 | $62.09 | 0 |
| 09:30 AM | $62.09 | Up $0.00 | $62.09 | $62.09 | 0 |
| 09:30 AM | $62.09 | Up $0.00 | $62.09 | $62.09 | 0 |
| 09:30 AM | $62.09 | Up $0.00 | $62.09 | $62.09 | 0 |
| 09:30 AM | $62.09 | Up $0.00 | $62.09 | $62.09 | 0 |
| 09:30 AM | $62.09 | Up $0.00 | $62.09 | $62.09 | 0 |
| 09:30 AM | $62.09 | Up $0.00 | $62.09 | $62.09 | 0 |
| 09:30 AM | $62.09 | Up $0.00 | $62.09 | $62.09 | 0 |
| Previous close | $62.10 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/03/2026 | $60.74 | $62.21 | $62.34 | $60.42 | 1,467,300 |
| 19/03/2026 | $62.10 | $61.68 | $62.39 | $61.49 | 157,400 |
| 18/03/2026 | $63.78 | $64.72 | $64.91 | $63.69 | 70,100 |
| 17/03/2026 | $65.58 | $65.03 | $65.70 | $65.00 | 45,800 |
| 16/03/2026 | $64.40 | $64.17 | $64.73 | $64.05 | 157,100 |
| 13/03/2026 | $61.96 | $62.11 | $62.36 | $61.77 | 72,300 |
| 12/03/2026 | $62.27 | $63.65 | $63.84 | $62.09 | 202,900 |
| 11/03/2026 | $64.46 | $63.81 | $64.62 | $63.50 | 171,900 |
| 10/03/2026 | $64.41 | $65.91 | $66.14 | $64.08 | 97,000 |
| 09/03/2026 | $64.31 | $64.38 | $65.09 | $63.09 | 263,800 |
| 06/03/2026 | $66.68 | $65.10 | $67.32 | $64.63 | 341,600 |
| 05/03/2026 | $70.75 | $71.87 | $71.89 | $69.21 | 205,100 |
| 04/03/2026 | $71.92 | $73.46 | $73.51 | $71.73 | 119,800 |
| 03/03/2026 | $74.18 | $73.07 | $75.29 | $73.01 | 121,300 |
| 02/03/2026 | $75.62 | $75.69 | $76.12 | $74.69 | 112,600 |
| 27/02/2026 | $73.11 | $73.03 | $73.95 | $72.52 | 247,000 |
| 26/02/2026 | $74.09 | $73.12 | $74.34 | $72.96 | 87,400 |
| 25/02/2026 | $71.87 | $70.80 | $71.87 | $70.77 | 81,900 |
| 24/02/2026 | $71.21 | $70.19 | $71.64 | $70.14 | 66,800 |
| 23/02/2026 | $70.26 | $69.84 | $70.60 | $69.36 | 103,000 |
| 20/02/2026 | $73.16 | $71.97 | $73.27 | $71.62 | 115,700 |
| 19/02/2026 | $71.91 | $70.12 | $71.93 | $70.12 | 136,700 |
| 18/02/2026 | $69.94 | $68.27 | $70.04 | $68.21 | 155,900 |
| 17/02/2026 | $68.65 | $68.59 | $69.34 | $67.97 | 197,700 |
| 13/02/2026 | $69.18 | $67.30 | $69.18 | $66.25 | 190,600 |
| 12/02/2026 | $65.80 | $66.09 | $66.27 | $64.33 | 234,600 |
| 11/02/2026 | $67.79 | $69.30 | $69.31 | $67.48 | 115,800 |
| 10/02/2026 | $69.09 | $68.92 | $69.26 | $68.36 | 70,500 |
| 09/02/2026 | $68.09 | $68.08 | $68.45 | $67.46 | 125,300 |
| 06/02/2026 | $68.92 | $69.56 | $69.66 | $67.91 | 90,100 |
Graphs are not available, please refer to the detailed table