Find a quote
BADGER INFRASTRUCTURE SOLUTIONS LTD
77.45 Up 0.32 (0.41 %)
Delayed : 2026/01/15 07:40:00
- Previous close $77.13
- Opening $77.25
- Today High $78.13
- Today Low $76.47
- Price Bid $69.01
- Price Ask $69.01
- 52 Weeks High $79.37
- 52 Weeks Low $33.62
- Size Bid 2
- Size Ask 2
- Volume 131,517
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $77.45 | Up $0.05 | $77.45 | $77.45 | 40,500 |
| 03:59 PM | $77.40 | Down $ -0.02 | $77.46 | $77.38 | 2,400 |
| 03:58 PM | $77.43 | Up $0.02 | $77.46 | $77.41 | 500 |
| 03:57 PM | $77.41 | Up $0.05 | $77.41 | $77.41 | 900 |
| 03:56 PM | $77.36 | Up $0.04 | $77.36 | $77.36 | 200 |
| 03:53 PM | $77.32 | Up $0.07 | $77.37 | $77.31 | 1,300 |
| 03:53 PM | $77.32 | Up $0.00 | $77.37 | $77.31 | 0 |
| 03:53 PM | $77.32 | Up $0.00 | $77.37 | $77.31 | 0 |
| 03:51 PM | $77.25 | Down $ -0.07 | $77.25 | $77.25 | 100 |
| 03:51 PM | $77.25 | Up $0.00 | $77.25 | $77.25 | 0 |
| 03:50 PM | $77.32 | Up $0.08 | $77.32 | $77.28 | 700 |
| 03:48 PM | $77.24 | Down $ -0.05 | $77.24 | $77.24 | 700 |
| 03:48 PM | $77.24 | Up $0.00 | $77.24 | $77.24 | 0 |
| 03:47 PM | $77.29 | Up $0.12 | $77.29 | $77.16 | 2,300 |
| 03:46 PM | $77.17 | Down $ -0.03 | $77.21 | $77.17 | 400 |
| 03:44 PM | $77.20 | Down $ -0.01 | $77.20 | $77.20 | 100 |
| 03:44 PM | $77.20 | Up $0.00 | $77.20 | $77.20 | 0 |
| 03:43 PM | $77.21 | Down $ -0.08 | $77.25 | $77.21 | 300 |
| 03:42 PM | $77.29 | Down $ -0.07 | $77.33 | $77.29 | 400 |
| 03:37 PM | $77.36 | Down $ -0.06 | $77.38 | $77.36 | 400 |
| 03:37 PM | $77.36 | Up $0.00 | $77.38 | $77.36 | 0 |
| 03:37 PM | $77.36 | Up $0.00 | $77.38 | $77.36 | 0 |
| 03:37 PM | $77.36 | Up $0.00 | $77.38 | $77.36 | 0 |
| 03:37 PM | $77.36 | Up $0.00 | $77.38 | $77.36 | 0 |
| 03:33 PM | $77.42 | Down $ -0.05 | $77.45 | $77.41 | 300 |
| 03:33 PM | $77.42 | Up $0.00 | $77.45 | $77.41 | 0 |
| 03:33 PM | $77.42 | Up $0.00 | $77.45 | $77.41 | 0 |
| 03:33 PM | $77.42 | Up $0.00 | $77.45 | $77.41 | 0 |
| 03:31 PM | $77.47 | Up $0.01 | $77.47 | $77.47 | 200 |
| 03:31 PM | $77.47 | Up $0.00 | $77.47 | $77.47 | 0 |
| 03:30 PM | $77.46 | Up $0.04 | $77.50 | $77.45 | 800 |
| 03:29 PM | $77.42 | Up $0.00 | $77.42 | $77.42 | 100 |
| 03:27 PM | $77.42 | Up $0.01 | $77.42 | $77.40 | 200 |
| 03:27 PM | $77.42 | Up $0.00 | $77.42 | $77.40 | 0 |
| 03:25 PM | $77.41 | Up $0.10 | $77.46 | $77.33 | 3,600 |
| 03:25 PM | $77.41 | Up $0.00 | $77.46 | $77.33 | 0 |
| 03:20 PM | $77.31 | Up $0.00 | $77.31 | $77.30 | 300 |
| 03:20 PM | $77.31 | Up $0.00 | $77.31 | $77.30 | 0 |
| 03:20 PM | $77.31 | Up $0.00 | $77.31 | $77.30 | 0 |
| 03:20 PM | $77.31 | Up $0.00 | $77.31 | $77.30 | 0 |
| 03:20 PM | $77.31 | Up $0.00 | $77.31 | $77.30 | 0 |
| 03:18 PM | $77.31 | Down $ -0.04 | $77.39 | $77.30 | 300 |
| 03:18 PM | $77.31 | Up $0.00 | $77.39 | $77.30 | 0 |
| 03:16 PM | $77.35 | Down $ -0.04 | $77.37 | $77.34 | 500 |
| 03:16 PM | $77.35 | Up $0.00 | $77.37 | $77.34 | 0 |
| 03:14 PM | $77.39 | Down $ -0.06 | $77.41 | $77.39 | 700 |
| 03:14 PM | $77.39 | Up $0.00 | $77.41 | $77.39 | 0 |
| 03:08 PM | $77.45 | Up $0.04 | $77.47 | $77.45 | 200 |
| 03:08 PM | $77.45 | Up $0.00 | $77.47 | $77.45 | 0 |
| 03:08 PM | $77.45 | Up $0.00 | $77.47 | $77.45 | 0 |
| 03:08 PM | $77.45 | Up $0.00 | $77.47 | $77.45 | 0 |
| 03:08 PM | $77.45 | Up $0.00 | $77.47 | $77.45 | 0 |
| 03:08 PM | $77.45 | Up $0.00 | $77.47 | $77.45 | 0 |
| 03:04 PM | $77.41 | Down $ -0.06 | $77.54 | $77.41 | 3,100 |
| 03:04 PM | $77.41 | Up $0.00 | $77.54 | $77.41 | 0 |
| 03:04 PM | $77.41 | Up $0.00 | $77.54 | $77.41 | 0 |
| 03:04 PM | $77.41 | Up $0.00 | $77.54 | $77.41 | 0 |
| 03:03 PM | $77.47 | Up $0.00 | $77.47 | $77.47 | 100 |
| 03:02 PM | $77.47 | Up $0.05 | $77.47 | $77.47 | 500 |
| 03:01 PM | $77.42 | Down $ -0.29 | $77.68 | $77.42 | 1,500 |
| 03:00 PM | $77.71 | Down $ -0.04 | $77.71 | $77.71 | 200 |
| 02:59 PM | $77.75 | Up $0.10 | $77.75 | $77.68 | 1,200 |
| 02:50 PM | $77.65 | Up $0.07 | $77.65 | $77.59 | 400 |
| 02:50 PM | $77.65 | Up $0.00 | $77.65 | $77.59 | 0 |
| 02:50 PM | $77.65 | Up $0.00 | $77.65 | $77.59 | 0 |
| 02:50 PM | $77.65 | Up $0.00 | $77.65 | $77.59 | 0 |
| 02:50 PM | $77.65 | Up $0.00 | $77.65 | $77.59 | 0 |
| 02:50 PM | $77.65 | Up $0.00 | $77.65 | $77.59 | 0 |
| 02:50 PM | $77.65 | Up $0.00 | $77.65 | $77.59 | 0 |
| 02:50 PM | $77.65 | Up $0.00 | $77.65 | $77.59 | 0 |
| 02:50 PM | $77.65 | Up $0.00 | $77.65 | $77.59 | 0 |
| 02:42 PM | $77.58 | Up $0.00 | $77.58 | $77.58 | 100 |
| 02:42 PM | $77.58 | Up $0.00 | $77.58 | $77.58 | 0 |
| 02:42 PM | $77.58 | Up $0.00 | $77.58 | $77.58 | 0 |
| 02:42 PM | $77.58 | Up $0.00 | $77.58 | $77.58 | 0 |
| 02:42 PM | $77.58 | Up $0.00 | $77.58 | $77.58 | 0 |
| 02:42 PM | $77.58 | Up $0.00 | $77.58 | $77.58 | 0 |
| 02:42 PM | $77.58 | Up $0.00 | $77.58 | $77.58 | 0 |
| 02:42 PM | $77.58 | Up $0.00 | $77.58 | $77.58 | 0 |
| 02:38 PM | $77.58 | Up $0.02 | $77.58 | $77.58 | 100 |
| 02:38 PM | $77.58 | Up $0.00 | $77.58 | $77.58 | 0 |
| 02:38 PM | $77.58 | Up $0.00 | $77.58 | $77.58 | 0 |
| 02:38 PM | $77.58 | Up $0.00 | $77.58 | $77.58 | 0 |
| 02:34 PM | $77.56 | Down $ -0.01 | $77.56 | $77.52 | 400 |
| 02:34 PM | $77.56 | Up $0.00 | $77.56 | $77.52 | 0 |
| 02:34 PM | $77.56 | Up $0.00 | $77.56 | $77.52 | 0 |
| 02:34 PM | $77.56 | Up $0.00 | $77.56 | $77.52 | 0 |
| 02:33 PM | $77.57 | Up $0.04 | $77.57 | $77.55 | 500 |
| 02:30 PM | $77.53 | Up $0.03 | $77.53 | $77.53 | 100 |
| 02:30 PM | $77.53 | Up $0.00 | $77.53 | $77.53 | 0 |
| 02:30 PM | $77.53 | Up $0.00 | $77.53 | $77.53 | 0 |
| 02:24 PM | $77.50 | Up $0.02 | $77.50 | $77.48 | 500 |
| 02:24 PM | $77.50 | Up $0.00 | $77.50 | $77.48 | 0 |
| 02:24 PM | $77.50 | Up $0.00 | $77.50 | $77.48 | 0 |
| 02:24 PM | $77.50 | Up $0.00 | $77.50 | $77.48 | 0 |
| 02:24 PM | $77.50 | Up $0.00 | $77.50 | $77.48 | 0 |
| 02:24 PM | $77.50 | Up $0.00 | $77.50 | $77.48 | 0 |
| 02:19 PM | $77.48 | Up $0.04 | $77.48 | $77.47 | 200 |
| 02:19 PM | $77.48 | Up $0.00 | $77.48 | $77.47 | 0 |
| 02:19 PM | $77.48 | Up $0.00 | $77.48 | $77.47 | 0 |
| 02:19 PM | $77.48 | Up $0.00 | $77.48 | $77.47 | 0 |
| 02:19 PM | $77.48 | Up $0.00 | $77.48 | $77.47 | 0 |
| 02:16 PM | $77.44 | Down $ -0.03 | $77.44 | $77.44 | 100 |
| 02:16 PM | $77.44 | Up $0.00 | $77.44 | $77.44 | 0 |
| 02:16 PM | $77.44 | Up $0.00 | $77.44 | $77.44 | 0 |
| 02:14 PM | $77.47 | Up $0.07 | $77.47 | $77.46 | 300 |
| 02:14 PM | $77.47 | Up $0.00 | $77.47 | $77.46 | 0 |
| 02:09 PM | $77.40 | Up $0.01 | $77.42 | $77.40 | 600 |
| 02:09 PM | $77.40 | Up $0.00 | $77.42 | $77.40 | 0 |
| 02:09 PM | $77.40 | Up $0.00 | $77.42 | $77.40 | 0 |
| 02:09 PM | $77.40 | Up $0.00 | $77.42 | $77.40 | 0 |
| 02:09 PM | $77.40 | Up $0.00 | $77.42 | $77.40 | 0 |
| 02:04 PM | $77.39 | Down $ -0.11 | $77.44 | $77.39 | 500 |
| 02:04 PM | $77.39 | Up $0.00 | $77.44 | $77.39 | 0 |
| 02:04 PM | $77.39 | Up $0.00 | $77.44 | $77.39 | 0 |
| 02:04 PM | $77.39 | Up $0.00 | $77.44 | $77.39 | 0 |
| 02:04 PM | $77.39 | Up $0.00 | $77.44 | $77.39 | 0 |
| 02:01 PM | $77.50 | Down $ -0.02 | $77.51 | $77.49 | 500 |
| 02:01 PM | $77.50 | Up $0.00 | $77.51 | $77.49 | 0 |
| 02:01 PM | $77.50 | Up $0.00 | $77.51 | $77.49 | 0 |
| 02:00 PM | $77.52 | Down $ -0.01 | $77.52 | $77.52 | 100 |
| 01:54 PM | $77.53 | Up $0.07 | $77.53 | $77.51 | 400 |
| 01:54 PM | $77.53 | Up $0.00 | $77.53 | $77.51 | 0 |
| 01:54 PM | $77.53 | Up $0.00 | $77.53 | $77.51 | 0 |
| 01:54 PM | $77.53 | Up $0.00 | $77.53 | $77.51 | 0 |
| 01:54 PM | $77.53 | Up $0.00 | $77.53 | $77.51 | 0 |
| 01:54 PM | $77.53 | Up $0.00 | $77.53 | $77.51 | 0 |
| 01:53 PM | $77.46 | Up $0.08 | $77.46 | $77.46 | 100 |
| 01:51 PM | $77.38 | Up $0.25 | $77.38 | $77.18 | 1,000 |
| 01:51 PM | $77.38 | Up $0.00 | $77.38 | $77.18 | 0 |
| 01:48 PM | $77.13 | Up $0.03 | $77.13 | $77.12 | 800 |
| 01:48 PM | $77.13 | Up $0.00 | $77.13 | $77.12 | 0 |
| 01:48 PM | $77.13 | Up $0.00 | $77.13 | $77.12 | 0 |
| 01:38 PM | $77.10 | Down $ -0.04 | $77.10 | $77.10 | 100 |
| 01:38 PM | $77.10 | Up $0.00 | $77.10 | $77.10 | 0 |
| 01:38 PM | $77.10 | Up $0.00 | $77.10 | $77.10 | 0 |
| 01:38 PM | $77.10 | Up $0.00 | $77.10 | $77.10 | 0 |
| 01:38 PM | $77.10 | Up $0.00 | $77.10 | $77.10 | 0 |
| 01:38 PM | $77.10 | Up $0.00 | $77.10 | $77.10 | 0 |
| 01:38 PM | $77.10 | Up $0.00 | $77.10 | $77.10 | 0 |
| 01:38 PM | $77.10 | Up $0.00 | $77.10 | $77.10 | 0 |
| 01:38 PM | $77.10 | Up $0.00 | $77.10 | $77.10 | 0 |
| 01:38 PM | $77.10 | Up $0.00 | $77.10 | $77.10 | 0 |
| 01:37 PM | $77.14 | Down $ -0.09 | $77.18 | $77.14 | 500 |
| 01:35 PM | $77.23 | Up $0.00 | $77.23 | $77.23 | 100 |
| 01:35 PM | $77.23 | Up $0.00 | $77.23 | $77.23 | 0 |
| 01:30 PM | $77.23 | Up $0.01 | $77.23 | $77.23 | 100 |
| 01:30 PM | $77.23 | Up $0.00 | $77.23 | $77.23 | 0 |
| 01:30 PM | $77.23 | Up $0.00 | $77.23 | $77.23 | 0 |
| 01:30 PM | $77.23 | Up $0.00 | $77.23 | $77.23 | 0 |
| 01:30 PM | $77.23 | Up $0.00 | $77.23 | $77.23 | 0 |
| 01:29 PM | $77.22 | Up $0.04 | $77.23 | $77.19 | 500 |
| 01:28 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 100 |
| 01:27 PM | $77.18 | Up $0.03 | $77.19 | $77.18 | 500 |
| 01:19 PM | $77.15 | Down $ -0.02 | $77.15 | $77.15 | 300 |
| 01:19 PM | $77.15 | Up $0.00 | $77.15 | $77.15 | 0 |
| 01:19 PM | $77.15 | Up $0.00 | $77.15 | $77.15 | 0 |
| 01:19 PM | $77.15 | Up $0.00 | $77.15 | $77.15 | 0 |
| 01:19 PM | $77.15 | Up $0.00 | $77.15 | $77.15 | 0 |
| 01:19 PM | $77.15 | Up $0.00 | $77.15 | $77.15 | 0 |
| 01:19 PM | $77.15 | Up $0.00 | $77.15 | $77.15 | 0 |
| 01:19 PM | $77.15 | Up $0.00 | $77.15 | $77.15 | 0 |
| 01:15 PM | $77.17 | Down $ -0.05 | $77.17 | $77.17 | 400 |
| 01:15 PM | $77.17 | Up $0.00 | $77.17 | $77.17 | 0 |
| 01:15 PM | $77.17 | Up $0.00 | $77.17 | $77.17 | 0 |
| 01:15 PM | $77.17 | Up $0.00 | $77.17 | $77.17 | 0 |
| 01:12 PM | $77.22 | Up $0.00 | $77.22 | $77.22 | 100 |
| 01:12 PM | $77.22 | Up $0.00 | $77.22 | $77.22 | 0 |
| 01:12 PM | $77.22 | Up $0.00 | $77.22 | $77.22 | 0 |
| 01:08 PM | $77.22 | Up $0.11 | $77.22 | $77.16 | 500 |
| 01:08 PM | $77.22 | Up $0.00 | $77.22 | $77.16 | 0 |
| 01:08 PM | $77.22 | Up $0.00 | $77.22 | $77.16 | 0 |
| 01:08 PM | $77.22 | Up $0.00 | $77.22 | $77.16 | 0 |
| 01:04 PM | $77.11 | Up $0.04 | $77.12 | $77.07 | 500 |
| 01:04 PM | $77.11 | Up $0.00 | $77.12 | $77.07 | 0 |
| 01:04 PM | $77.11 | Up $0.00 | $77.12 | $77.07 | 0 |
| 01:04 PM | $77.11 | Up $0.00 | $77.12 | $77.07 | 0 |
| 12:52 PM | $77.07 | Up $0.03 | $77.07 | $77.07 | 400 |
| 12:52 PM | $77.07 | Up $0.00 | $77.07 | $77.07 | 0 |
| 12:52 PM | $77.07 | Up $0.00 | $77.07 | $77.07 | 0 |
| 12:52 PM | $77.07 | Up $0.00 | $77.07 | $77.07 | 0 |
| 12:52 PM | $77.07 | Up $0.00 | $77.07 | $77.07 | 0 |
| 12:52 PM | $77.07 | Up $0.00 | $77.07 | $77.07 | 0 |
| 12:52 PM | $77.07 | Up $0.00 | $77.07 | $77.07 | 0 |
| 12:52 PM | $77.07 | Up $0.00 | $77.07 | $77.07 | 0 |
| 12:52 PM | $77.07 | Up $0.00 | $77.07 | $77.07 | 0 |
| 12:52 PM | $77.07 | Up $0.00 | $77.07 | $77.07 | 0 |
| 12:52 PM | $77.07 | Up $0.00 | $77.07 | $77.07 | 0 |
| 12:52 PM | $77.07 | Up $0.00 | $77.07 | $77.07 | 0 |
| 12:51 PM | $77.04 | Up $0.08 | $77.04 | $76.97 | 900 |
| 12:50 PM | $76.96 | Down $ -0.07 | $76.98 | $76.96 | 1,000 |
| 12:48 PM | $77.03 | Up $0.01 | $77.03 | $77.03 | 100 |
| 12:48 PM | $77.03 | Up $0.00 | $77.03 | $77.03 | 0 |
| 12:44 PM | $77.02 | Up $0.01 | $77.02 | $77.00 | 600 |
| 12:44 PM | $77.02 | Up $0.00 | $77.02 | $77.00 | 0 |
| 12:44 PM | $77.02 | Up $0.00 | $77.02 | $77.00 | 0 |
| 12:44 PM | $77.02 | Up $0.00 | $77.02 | $77.00 | 0 |
| 12:40 PM | $77.01 | Up $0.04 | $77.01 | $76.94 | 900 |
| 12:40 PM | $77.01 | Up $0.00 | $77.01 | $76.94 | 0 |
| 12:40 PM | $77.01 | Up $0.00 | $77.01 | $76.94 | 0 |
| 12:40 PM | $77.01 | Up $0.00 | $77.01 | $76.94 | 0 |
| 12:38 PM | $76.97 | Down $ -0.04 | $76.97 | $76.97 | 100 |
| 12:38 PM | $76.97 | Up $0.00 | $76.97 | $76.97 | 0 |
| 12:34 PM | $77.01 | Down $ -0.05 | $77.01 | $77.01 | 100 |
| 12:34 PM | $77.01 | Up $0.00 | $77.01 | $77.01 | 0 |
| 12:34 PM | $77.01 | Up $0.00 | $77.01 | $77.01 | 0 |
| 12:34 PM | $77.01 | Up $0.00 | $77.01 | $77.01 | 0 |
| 12:30 PM | $77.06 | Up $0.00 | $77.06 | $77.00 | 1,100 |
| 12:30 PM | $77.06 | Up $0.00 | $77.06 | $77.00 | 0 |
| 12:30 PM | $77.06 | Up $0.00 | $77.06 | $77.00 | 0 |
| 12:30 PM | $77.06 | Up $0.00 | $77.06 | $77.00 | 0 |
| 12:29 PM | $77.06 | Down $ -0.04 | $77.06 | $77.05 | 200 |
| 12:28 PM | $77.10 | Down $ -0.24 | $77.32 | $77.10 | 3,000 |
| 12:22 PM | $77.34 | Up $0.11 | $77.34 | $77.31 | 700 |
| 12:22 PM | $77.34 | Up $0.00 | $77.34 | $77.31 | 0 |
| 12:22 PM | $77.34 | Up $0.00 | $77.34 | $77.31 | 0 |
| 12:22 PM | $77.34 | Up $0.00 | $77.34 | $77.31 | 0 |
| 12:22 PM | $77.34 | Up $0.00 | $77.34 | $77.31 | 0 |
| 12:22 PM | $77.34 | Up $0.00 | $77.34 | $77.31 | 0 |
| 12:21 PM | $77.23 | Down $ -0.09 | $77.27 | $77.23 | 300 |
| 12:20 PM | $77.32 | Up $0.00 | $77.32 | $77.32 | 300 |
| 12:18 PM | $77.32 | Down $ -0.02 | $77.33 | $77.32 | 400 |
| 12:18 PM | $77.32 | Up $0.00 | $77.33 | $77.32 | 0 |
| 12:13 PM | $77.34 | Up $0.02 | $77.34 | $77.34 | 200 |
| 12:13 PM | $77.34 | Up $0.00 | $77.34 | $77.34 | 0 |
| 12:13 PM | $77.34 | Up $0.00 | $77.34 | $77.34 | 0 |
| 12:13 PM | $77.34 | Up $0.00 | $77.34 | $77.34 | 0 |
| 12:13 PM | $77.34 | Up $0.00 | $77.34 | $77.34 | 0 |
| 12:11 PM | $77.32 | Up $0.01 | $77.32 | $77.32 | 100 |
| 12:11 PM | $77.32 | Up $0.00 | $77.32 | $77.32 | 0 |
| 12:02 PM | $77.31 | Up $0.03 | $77.31 | $77.31 | 100 |
| 12:02 PM | $77.31 | Up $0.00 | $77.31 | $77.31 | 0 |
| 12:02 PM | $77.31 | Up $0.00 | $77.31 | $77.31 | 0 |
| 12:02 PM | $77.31 | Up $0.00 | $77.31 | $77.31 | 0 |
| 12:02 PM | $77.31 | Up $0.00 | $77.31 | $77.31 | 0 |
| 12:02 PM | $77.31 | Up $0.00 | $77.31 | $77.31 | 0 |
| 12:02 PM | $77.31 | Up $0.00 | $77.31 | $77.31 | 0 |
| 12:02 PM | $77.31 | Up $0.00 | $77.31 | $77.31 | 0 |
| 12:02 PM | $77.31 | Up $0.00 | $77.31 | $77.31 | 0 |
| 12:01 PM | $77.28 | Up $0.05 | $77.28 | $77.28 | 200 |
| 11:54 AM | $77.23 | Up $0.01 | $77.23 | $77.22 | 200 |
| 11:54 AM | $77.23 | Up $0.00 | $77.23 | $77.22 | 0 |
| 11:54 AM | $77.23 | Up $0.00 | $77.23 | $77.22 | 0 |
| 11:54 AM | $77.23 | Up $0.00 | $77.23 | $77.22 | 0 |
| 11:54 AM | $77.23 | Up $0.00 | $77.23 | $77.22 | 0 |
| 11:54 AM | $77.23 | Up $0.00 | $77.23 | $77.22 | 0 |
| 11:54 AM | $77.23 | Up $0.00 | $77.23 | $77.22 | 0 |
| 11:53 AM | $77.22 | Up $0.08 | $77.22 | $77.18 | 300 |
| 11:51 AM | $77.14 | Up $0.02 | $77.14 | $77.13 | 200 |
| 11:51 AM | $77.14 | Up $0.00 | $77.14 | $77.13 | 0 |
| 11:50 AM | $77.12 | Down $ -0.10 | $77.22 | $76.93 | 3,400 |
| 11:47 AM | $77.22 | Down $ -0.07 | $77.25 | $77.22 | 200 |
| 11:47 AM | $77.22 | Up $0.00 | $77.25 | $77.22 | 0 |
| 11:47 AM | $77.22 | Up $0.00 | $77.25 | $77.22 | 0 |
| 11:44 AM | $77.29 | Down $ -0.05 | $77.31 | $77.29 | 400 |
| 11:44 AM | $77.29 | Up $0.00 | $77.31 | $77.29 | 0 |
| 11:44 AM | $77.29 | Up $0.00 | $77.31 | $77.29 | 0 |
| 11:43 AM | $77.34 | Up $0.02 | $77.34 | $77.32 | 200 |
| 11:40 AM | $77.32 | Down $ -0.09 | $77.38 | $77.32 | 300 |
| 11:40 AM | $77.32 | Up $0.00 | $77.38 | $77.32 | 0 |
| 11:40 AM | $77.32 | Up $0.00 | $77.38 | $77.32 | 0 |
| 11:38 AM | $77.41 | Down $ -0.02 | $77.41 | $77.41 | 200 |
| 11:38 AM | $77.41 | Up $0.00 | $77.41 | $77.41 | 0 |
| 11:37 AM | $77.43 | Down $ -0.01 | $77.43 | $77.43 | 100 |
| 11:36 AM | $77.44 | Up $0.13 | $77.47 | $77.29 | 1,400 |
| 11:35 AM | $77.31 | Down $ -0.31 | $77.57 | $77.31 | 800 |
| 11:34 AM | $77.62 | Down $ -0.04 | $77.62 | $77.61 | 300 |
| 11:33 AM | $77.66 | Down $ -0.12 | $77.70 | $77.66 | 600 |
| 11:31 AM | $77.78 | Up $0.00 | $77.78 | $77.78 | 100 |
| 11:31 AM | $77.78 | Up $0.00 | $77.78 | $77.78 | 0 |
| 11:30 AM | $77.78 | Up $0.00 | $77.78 | $77.78 | 100 |
| 11:25 AM | $77.78 | Up $0.06 | $77.78 | $77.78 | 100 |
| 11:25 AM | $77.78 | Up $0.00 | $77.78 | $77.78 | 0 |
| 11:25 AM | $77.78 | Up $0.00 | $77.78 | $77.78 | 0 |
| 11:25 AM | $77.78 | Up $0.00 | $77.78 | $77.78 | 0 |
| 11:25 AM | $77.78 | Up $0.00 | $77.78 | $77.78 | 0 |
| 11:23 AM | $77.72 | Up $0.09 | $77.72 | $77.71 | 200 |
| 11:23 AM | $77.72 | Up $0.00 | $77.72 | $77.71 | 0 |
| 11:21 AM | $77.63 | Up $0.13 | $77.63 | $77.56 | 400 |
| 11:21 AM | $77.63 | Up $0.00 | $77.63 | $77.56 | 0 |
| 11:20 AM | $77.50 | Up $0.06 | $77.52 | $77.50 | 300 |
| 11:19 AM | $77.44 | Up $0.04 | $77.46 | $77.44 | 300 |
| 11:18 AM | $77.40 | Up $0.12 | $77.40 | $77.32 | 400 |
| 11:17 AM | $77.28 | Up $0.18 | $77.28 | $77.13 | 900 |
| 11:15 AM | $77.10 | Up $0.16 | $77.16 | $76.99 | 500 |
| 11:15 AM | $77.10 | Up $0.00 | $77.16 | $76.99 | 0 |
| 11:12 AM | $76.94 | Up $0.11 | $76.94 | $76.87 | 300 |
| 11:12 AM | $76.94 | Up $0.00 | $76.94 | $76.87 | 0 |
| 11:12 AM | $76.94 | Up $0.00 | $76.94 | $76.87 | 0 |
| 10:56 AM | $76.83 | Up $0.23 | $76.83 | $76.66 | 700 |
| 10:56 AM | $76.83 | Up $0.00 | $76.83 | $76.66 | 0 |
| 10:56 AM | $76.83 | Up $0.00 | $76.83 | $76.66 | 0 |
| 10:56 AM | $76.83 | Up $0.00 | $76.83 | $76.66 | 0 |
| 10:56 AM | $76.83 | Up $0.00 | $76.83 | $76.66 | 0 |
| 10:56 AM | $76.83 | Up $0.00 | $76.83 | $76.66 | 0 |
| 10:56 AM | $76.83 | Up $0.00 | $76.83 | $76.66 | 0 |
| 10:56 AM | $76.83 | Up $0.00 | $76.83 | $76.66 | 0 |
| 10:56 AM | $76.83 | Up $0.00 | $76.83 | $76.66 | 0 |
| 10:56 AM | $76.83 | Up $0.00 | $76.83 | $76.66 | 0 |
| 10:56 AM | $76.83 | Up $0.00 | $76.83 | $76.66 | 0 |
| 10:56 AM | $76.83 | Up $0.00 | $76.83 | $76.66 | 0 |
| 10:56 AM | $76.83 | Up $0.00 | $76.83 | $76.66 | 0 |
| 10:56 AM | $76.83 | Up $0.00 | $76.83 | $76.66 | 0 |
| 10:56 AM | $76.83 | Up $0.00 | $76.83 | $76.66 | 0 |
| 10:56 AM | $76.83 | Up $0.00 | $76.83 | $76.66 | 0 |
| 10:54 AM | $76.60 | Down $ -0.02 | $76.60 | $76.56 | 700 |
| 10:54 AM | $76.60 | Up $0.00 | $76.60 | $76.56 | 0 |
| 10:53 AM | $76.62 | Down $ -0.07 | $76.69 | $76.62 | 400 |
| 10:52 AM | $76.69 | Down $ -0.07 | $76.69 | $76.69 | 100 |
| 10:51 AM | $76.76 | Up $0.21 | $76.76 | $76.63 | 600 |
| 10:49 AM | $76.55 | Up $0.00 | $76.55 | $76.55 | 100 |
| 10:49 AM | $76.55 | Up $0.00 | $76.55 | $76.55 | 0 |
| 10:46 AM | $76.55 | Down $ -0.06 | $76.55 | $76.55 | 200 |
| 10:46 AM | $76.55 | Up $0.00 | $76.55 | $76.55 | 0 |
| 10:46 AM | $76.55 | Up $0.00 | $76.55 | $76.55 | 0 |
| 10:40 AM | $76.61 | Up $0.10 | $76.61 | $76.54 | 800 |
| 10:40 AM | $76.61 | Up $0.00 | $76.61 | $76.54 | 0 |
| 10:40 AM | $76.61 | Up $0.00 | $76.61 | $76.54 | 0 |
| 10:40 AM | $76.61 | Up $0.00 | $76.61 | $76.54 | 0 |
| 10:40 AM | $76.61 | Up $0.00 | $76.61 | $76.54 | 0 |
| 10:40 AM | $76.61 | Up $0.00 | $76.61 | $76.54 | 0 |
| 10:37 AM | $76.51 | Up $0.04 | $76.51 | $76.51 | 300 |
| 10:37 AM | $76.51 | Up $0.00 | $76.51 | $76.51 | 0 |
| 10:37 AM | $76.51 | Up $0.00 | $76.51 | $76.51 | 0 |
| 10:35 AM | $76.47 | Down $ -0.18 | $76.59 | $76.47 | 500 |
| 10:35 AM | $76.47 | Up $0.00 | $76.59 | $76.47 | 0 |
| 10:33 AM | $76.65 | Down $ -0.10 | $76.69 | $76.65 | 300 |
| 10:33 AM | $76.65 | Up $0.00 | $76.69 | $76.65 | 0 |
| 10:32 AM | $76.75 | Down $ -0.06 | $76.81 | $76.75 | 600 |
| 10:28 AM | $76.81 | Down $ -0.12 | $76.87 | $76.81 | 400 |
| 10:28 AM | $76.81 | Up $0.00 | $76.87 | $76.81 | 0 |
| 10:28 AM | $76.81 | Up $0.00 | $76.87 | $76.81 | 0 |
| 10:28 AM | $76.81 | Up $0.00 | $76.87 | $76.81 | 0 |
| 10:23 AM | $76.93 | Down $ -0.10 | $76.98 | $76.93 | 500 |
| 10:23 AM | $76.93 | Up $0.00 | $76.98 | $76.93 | 0 |
| 10:23 AM | $76.93 | Up $0.00 | $76.98 | $76.93 | 0 |
| 10:23 AM | $76.93 | Up $0.00 | $76.98 | $76.93 | 0 |
| 10:23 AM | $76.93 | Up $0.00 | $76.98 | $76.93 | 0 |
| 10:19 AM | $77.03 | Down $ -0.02 | $77.03 | $77.03 | 200 |
| 10:19 AM | $77.03 | Up $0.00 | $77.03 | $77.03 | 0 |
| 10:19 AM | $77.03 | Up $0.00 | $77.03 | $77.03 | 0 |
| 10:19 AM | $77.03 | Up $0.00 | $77.03 | $77.03 | 0 |
| 10:18 AM | $77.05 | Up $0.05 | $77.05 | $77.05 | 100 |
| 10:16 AM | $77.00 | Down $ -0.06 | $77.01 | $77.00 | 200 |
| 10:16 AM | $77.00 | Up $0.00 | $77.01 | $77.00 | 0 |
| 10:15 AM | $77.06 | Up $0.08 | $77.14 | $77.03 | 600 |
| 10:13 AM | $76.98 | Up $0.06 | $76.98 | $76.93 | 500 |
| 10:13 AM | $76.98 | Up $0.00 | $76.98 | $76.93 | 0 |
| 10:09 AM | $76.92 | Down $ -0.05 | $76.92 | $76.89 | 400 |
| 10:09 AM | $76.92 | Up $0.00 | $76.92 | $76.89 | 0 |
| 10:09 AM | $76.92 | Up $0.00 | $76.92 | $76.89 | 0 |
| 10:09 AM | $76.92 | Up $0.00 | $76.92 | $76.89 | 0 |
| 10:07 AM | $76.97 | Down $ -0.05 | $76.97 | $76.95 | 400 |
| 10:07 AM | $76.97 | Up $0.00 | $76.97 | $76.95 | 0 |
| 10:06 AM | $77.02 | Down $ -0.05 | $77.04 | $76.98 | 800 |
| 10:05 AM | $77.07 | Up $0.21 | $77.13 | $76.87 | 7,000 |
| 10:03 AM | $76.86 | Down $ -0.07 | $76.90 | $76.83 | 700 |
| 10:03 AM | $76.86 | Up $0.00 | $76.90 | $76.83 | 0 |
| 10:00 AM | $76.93 | Down $ -0.19 | $77.11 | $76.83 | 1,700 |
| 10:00 AM | $76.93 | Up $0.00 | $77.11 | $76.83 | 0 |
| 10:00 AM | $76.93 | Up $0.00 | $77.11 | $76.83 | 0 |
| 09:59 AM | $77.12 | Up $0.03 | $77.12 | $77.09 | 200 |
| 09:58 AM | $77.09 | Down $ -0.02 | $77.10 | $77.05 | 700 |
| 09:57 AM | $77.11 | Down $ -0.35 | $77.43 | $77.11 | 1,500 |
| 09:54 AM | $77.46 | Up $0.00 | $77.46 | $77.46 | 200 |
| 09:54 AM | $77.46 | Up $0.00 | $77.46 | $77.46 | 0 |
| 09:54 AM | $77.46 | Up $0.00 | $77.46 | $77.46 | 0 |
| 09:53 AM | $77.46 | Down $ -0.08 | $77.53 | $77.46 | 700 |
| 09:52 AM | $77.54 | Down $ -0.08 | $77.54 | $77.54 | 100 |
| 09:51 AM | $77.62 | Up $0.05 | $77.62 | $77.62 | 100 |
| 09:48 AM | $77.57 | Up $0.05 | $77.57 | $77.57 | 100 |
| 09:48 AM | $77.57 | Up $0.00 | $77.57 | $77.57 | 0 |
| 09:48 AM | $77.57 | Up $0.00 | $77.57 | $77.57 | 0 |
| 09:47 AM | $77.52 | Up $0.45 | $77.62 | $77.07 | 4,700 |
| 09:46 AM | $77.07 | Down $ -0.01 | $77.07 | $77.07 | 100 |
| 09:45 AM | $77.08 | Down $ -1.03 | $77.96 | $77.08 | 3,200 |
| 09:44 AM | $78.11 | Down $ -0.02 | $78.13 | $78.11 | 200 |
| 09:40 AM | $78.13 | Up $0.12 | $78.13 | $78.13 | 100 |
| 09:40 AM | $78.13 | Up $0.00 | $78.13 | $78.13 | 0 |
| 09:40 AM | $78.13 | Up $0.00 | $78.13 | $78.13 | 0 |
| 09:40 AM | $78.13 | Up $0.00 | $78.13 | $78.13 | 0 |
| 09:35 AM | $78.01 | Up $0.76 | $78.01 | $77.39 | 300 |
| 09:35 AM | $78.01 | Up $0.00 | $78.01 | $77.39 | 0 |
| 09:35 AM | $78.01 | Up $0.00 | $78.01 | $77.39 | 0 |
| 09:35 AM | $78.01 | Up $0.00 | $78.01 | $77.39 | 0 |
| 09:35 AM | $78.01 | Up $0.00 | $78.01 | $77.39 | 0 |
| 09:30 AM | $77.25 | Up $0.12 | $77.25 | $77.25 | 100 |
| 09:30 AM | $77.25 | Up $0.00 | $77.25 | $77.25 | 0 |
| 09:30 AM | $77.25 | Up $0.00 | $77.25 | $77.25 | 0 |
| 09:30 AM | $77.25 | Up $0.00 | $77.25 | $77.25 | 0 |
| 09:30 AM | $77.25 | Up $0.00 | $77.25 | $77.25 | 0 |
| Previous close | $77.13 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/01/2026 | $77.45 | $77.28 | $77.75 | $76.94 | 86,100 |
| 13/01/2026 | $77.13 | $76.34 | $77.31 | $76.19 | 73,800 |
| 12/01/2026 | $76.60 | $76.62 | $76.73 | $76.13 | 43,800 |
| 09/01/2026 | $75.97 | $74.66 | $75.97 | $74.64 | 71,700 |
| 08/01/2026 | $74.91 | $75.44 | $75.99 | $74.73 | 84,900 |
| 07/01/2026 | $71.73 | $72.49 | $72.49 | $71.63 | 43,600 |
| 06/01/2026 | $72.64 | $72.72 | $73.34 | $72.21 | 72,700 |
| 05/01/2026 | $73.41 | $73.31 | $74.07 | $72.68 | 73,300 |
| 02/01/2026 | $72.97 | $73.27 | $73.34 | $72.80 | 24,600 |
| 31/12/2025 | $73.13 | $73.36 | $73.48 | $73.06 | 34,100 |
| 30/12/2025 | $73.76 | $74.60 | $74.72 | $73.72 | 37,800 |
| 29/12/2025 | $74.78 | $75.04 | $75.27 | $74.78 | 53,700 |
| 24/12/2025 | $74.83 | $74.68 | $74.83 | $74.67 | 5,100 |
| 23/12/2025 | $74.81 | $74.74 | $74.87 | $74.55 | 12,700 |
| 22/12/2025 | $75.05 | $75.07 | $75.20 | $74.77 | 98,500 |
| 19/12/2025 | $73.80 | $73.52 | $73.80 | $73.21 | 59,100 |
| 18/12/2025 | $74.12 | $74.18 | $74.82 | $74.04 | 51,100 |
| 17/12/2025 | $72.56 | $73.88 | $74.27 | $72.27 | 64,000 |
| 16/12/2025 | $76.33 | $77.55 | $77.64 | $76.27 | 53,000 |
| 15/12/2025 | $78.10 | $77.88 | $78.42 | $77.82 | 48,300 |
| 12/12/2025 | $78.20 | $78.51 | $78.75 | $78.00 | 78,200 |
| 11/12/2025 | $78.78 | $78.83 | $79.22 | $78.67 | 36,300 |
| 10/12/2025 | $78.37 | $78.89 | $78.89 | $78.04 | 57,300 |
| 09/12/2025 | $78.30 | $78.19 | $78.69 | $77.95 | 62,200 |
| 08/12/2025 | $77.24 | $77.00 | $77.41 | $76.87 | 64,800 |
| 05/12/2025 | $76.50 | $75.99 | $76.72 | $75.70 | 45,600 |
| 04/12/2025 | $75.96 | $74.34 | $76.40 | $74.34 | 138,300 |
| 03/12/2025 | $72.84 | $72.88 | $73.18 | $72.75 | 76,100 |
| 02/12/2025 | $72.26 | $72.88 | $73.11 | $72.03 | 69,000 |
| 01/12/2025 | $72.92 | $73.13 | $73.22 | $72.90 | 26,700 |
Graphs are not available, please refer to the detailed table