Find a quote
CALIAN GROUP LTD
77.24 Down -1.46 (-1.89 %)
Delayed : 2026/03/13 17:40:00
- Previous close $78.70
- Opening $78.04
- Today High $78.71
- Today Low $75.46
- Price Bid $77.00
- Price Ask $77.00
- 52 Weeks High $85.16
- 52 Weeks Low $37.70
- Size Bid 3
- Size Ask 1
- Volume 52,773
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $77.24 | Down $ -0.19 | $77.24 | $77.24 | 500 |
| 03:59 PM | $77.43 | Up $0.02 | $77.43 | $77.43 | 300 |
| 03:56 PM | $77.41 | Up $0.32 | $77.41 | $77.12 | 2,500 |
| 03:56 PM | $77.41 | Up $0.00 | $77.41 | $77.12 | 0 |
| 03:56 PM | $77.41 | Up $0.00 | $77.41 | $77.12 | 0 |
| 03:55 PM | $77.09 | Down $ -0.15 | $77.09 | $77.08 | 200 |
| 03:52 PM | $77.24 | Up $0.17 | $77.24 | $77.24 | 100 |
| 03:52 PM | $77.24 | Up $0.00 | $77.24 | $77.24 | 0 |
| 03:52 PM | $77.24 | Up $0.00 | $77.24 | $77.24 | 0 |
| 03:50 PM | $77.07 | Down $ -0.11 | $77.07 | $77.07 | 100 |
| 03:50 PM | $77.07 | Up $0.00 | $77.07 | $77.07 | 0 |
| 03:46 PM | $77.18 | Up $0.18 | $77.18 | $77.18 | 100 |
| 03:46 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 0 |
| 03:46 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 0 |
| 03:46 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 0 |
| 03:45 PM | $77.00 | Up $0.22 | $77.00 | $76.80 | 2,000 |
| 03:40 PM | $76.79 | Down $ -0.19 | $76.79 | $76.79 | 500 |
| 03:40 PM | $76.79 | Up $0.00 | $76.79 | $76.79 | 0 |
| 03:40 PM | $76.79 | Up $0.00 | $76.79 | $76.79 | 0 |
| 03:40 PM | $76.79 | Up $0.00 | $76.79 | $76.79 | 0 |
| 03:40 PM | $76.79 | Up $0.00 | $76.79 | $76.79 | 0 |
| 03:35 PM | $76.97 | Down $ -0.02 | $76.97 | $76.97 | 100 |
| 03:35 PM | $76.97 | Up $0.00 | $76.97 | $76.97 | 0 |
| 03:35 PM | $76.97 | Up $0.00 | $76.97 | $76.97 | 0 |
| 03:35 PM | $76.97 | Up $0.00 | $76.97 | $76.97 | 0 |
| 03:35 PM | $76.97 | Up $0.00 | $76.97 | $76.97 | 0 |
| 03:31 PM | $76.99 | Up $0.39 | $76.99 | $76.94 | 900 |
| 03:31 PM | $76.99 | Up $0.00 | $76.99 | $76.94 | 0 |
| 03:31 PM | $76.99 | Up $0.00 | $76.99 | $76.94 | 0 |
| 03:31 PM | $76.99 | Up $0.00 | $76.99 | $76.94 | 0 |
| 03:29 PM | $76.60 | Up $0.00 | $76.60 | $76.60 | 100 |
| 03:29 PM | $76.60 | Up $0.00 | $76.60 | $76.60 | 0 |
| 03:28 PM | $76.60 | Down $ -0.06 | $76.60 | $76.60 | 100 |
| 03:27 PM | $76.66 | Up $0.00 | $76.66 | $76.66 | 100 |
| 03:26 PM | $76.66 | Down $ -0.01 | $76.66 | $76.66 | 100 |
| 03:25 PM | $76.67 | Down $ -0.26 | $76.67 | $76.67 | 100 |
| 03:21 PM | $76.93 | Up $0.06 | $76.93 | $76.80 | 600 |
| 03:21 PM | $76.93 | Up $0.00 | $76.93 | $76.80 | 0 |
| 03:21 PM | $76.93 | Up $0.00 | $76.93 | $76.80 | 0 |
| 03:21 PM | $76.93 | Up $0.00 | $76.93 | $76.80 | 0 |
| 03:19 PM | $76.87 | Down $ -0.05 | $76.88 | $76.87 | 200 |
| 03:19 PM | $76.87 | Up $0.00 | $76.88 | $76.87 | 0 |
| 03:17 PM | $76.92 | Up $0.00 | $76.92 | $76.92 | 100 |
| 03:17 PM | $76.92 | Up $0.00 | $76.92 | $76.92 | 0 |
| 03:16 PM | $76.92 | Down $ -0.06 | $76.92 | $76.92 | 100 |
| 03:14 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 100 |
| 03:14 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 03:13 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 100 |
| 03:10 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 100 |
| 03:10 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 03:10 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 03:08 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 100 |
| 03:08 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 03:07 PM | $76.98 | Down $ -0.01 | $76.98 | $76.98 | 100 |
| 03:05 PM | $76.99 | Up $0.00 | $76.99 | $76.99 | 100 |
| 03:05 PM | $76.99 | Up $0.00 | $76.99 | $76.99 | 0 |
| 03:04 PM | $76.99 | Down $ -0.01 | $76.99 | $76.99 | 100 |
| 03:03 PM | $77.00 | Down $ -0.02 | $77.00 | $77.00 | 100 |
| 03:02 PM | $77.02 | Up $0.00 | $77.02 | $77.02 | 100 |
| 03:01 PM | $77.02 | Down $ -0.03 | $77.02 | $77.02 | 100 |
| 02:59 PM | $77.05 | Up $0.06 | $77.06 | $77.05 | 300 |
| 02:59 PM | $77.05 | Up $0.00 | $77.06 | $77.05 | 0 |
| 02:58 PM | $76.99 | Down $ -0.09 | $76.99 | $76.99 | 400 |
| 02:52 PM | $77.08 | Up $0.15 | $77.08 | $77.08 | 200 |
| 02:52 PM | $77.08 | Up $0.00 | $77.08 | $77.08 | 0 |
| 02:52 PM | $77.08 | Up $0.00 | $77.08 | $77.08 | 0 |
| 02:52 PM | $77.08 | Up $0.00 | $77.08 | $77.08 | 0 |
| 02:52 PM | $77.08 | Up $0.00 | $77.08 | $77.08 | 0 |
| 02:52 PM | $77.08 | Up $0.00 | $77.08 | $77.08 | 0 |
| 02:48 PM | $76.93 | Down $ -0.08 | $76.93 | $76.93 | 100 |
| 02:48 PM | $76.93 | Up $0.00 | $76.93 | $76.93 | 0 |
| 02:48 PM | $76.93 | Up $0.00 | $76.93 | $76.93 | 0 |
| 02:48 PM | $76.93 | Up $0.00 | $76.93 | $76.93 | 0 |
| 02:46 PM | $77.01 | Up $0.08 | $77.01 | $76.93 | 400 |
| 02:46 PM | $77.01 | Up $0.00 | $77.01 | $76.93 | 0 |
| 02:43 PM | $76.93 | Up $0.01 | $76.93 | $76.93 | 100 |
| 02:43 PM | $76.93 | Up $0.00 | $76.93 | $76.93 | 0 |
| 02:43 PM | $76.93 | Up $0.00 | $76.93 | $76.93 | 0 |
| 02:41 PM | $76.92 | Up $0.00 | $76.92 | $76.92 | 100 |
| 02:41 PM | $76.92 | Up $0.00 | $76.92 | $76.92 | 0 |
| 02:40 PM | $76.92 | Up $0.00 | $76.92 | $76.92 | 100 |
| 02:38 PM | $76.92 | Up $0.01 | $76.92 | $76.92 | 100 |
| 02:38 PM | $76.92 | Up $0.00 | $76.92 | $76.92 | 0 |
| 02:35 PM | $76.91 | Up $0.00 | $76.91 | $76.91 | 100 |
| 02:35 PM | $76.91 | Up $0.00 | $76.91 | $76.91 | 0 |
| 02:35 PM | $76.91 | Up $0.00 | $76.91 | $76.91 | 0 |
| 02:33 PM | $76.91 | Down $ -0.01 | $76.91 | $76.91 | 100 |
| 02:33 PM | $76.91 | Up $0.00 | $76.91 | $76.91 | 0 |
| 02:31 PM | $76.92 | Up $0.01 | $76.92 | $76.92 | 200 |
| 02:31 PM | $76.92 | Up $0.00 | $76.92 | $76.92 | 0 |
| 02:22 PM | $76.91 | Down $ -0.02 | $76.91 | $76.91 | 100 |
| 02:22 PM | $76.91 | Up $0.00 | $76.91 | $76.91 | 0 |
| 02:22 PM | $76.91 | Up $0.00 | $76.91 | $76.91 | 0 |
| 02:22 PM | $76.91 | Up $0.00 | $76.91 | $76.91 | 0 |
| 02:22 PM | $76.91 | Up $0.00 | $76.91 | $76.91 | 0 |
| 02:22 PM | $76.91 | Up $0.00 | $76.91 | $76.91 | 0 |
| 02:22 PM | $76.91 | Up $0.00 | $76.91 | $76.91 | 0 |
| 02:22 PM | $76.91 | Up $0.00 | $76.91 | $76.91 | 0 |
| 02:22 PM | $76.91 | Up $0.00 | $76.91 | $76.91 | 0 |
| 02:18 PM | $76.93 | Down $ -0.01 | $76.93 | $76.93 | 100 |
| 02:18 PM | $76.93 | Up $0.00 | $76.93 | $76.93 | 0 |
| 02:18 PM | $76.93 | Up $0.00 | $76.93 | $76.93 | 0 |
| 02:18 PM | $76.93 | Up $0.00 | $76.93 | $76.93 | 0 |
| 02:14 PM | $76.94 | Down $ -0.19 | $76.97 | $76.94 | 600 |
| 02:14 PM | $76.94 | Up $0.00 | $76.97 | $76.94 | 0 |
| 02:14 PM | $76.94 | Up $0.00 | $76.97 | $76.94 | 0 |
| 02:14 PM | $76.94 | Up $0.00 | $76.97 | $76.94 | 0 |
| 01:56 PM | $77.13 | Up $0.15 | $77.14 | $77.13 | 200 |
| 01:56 PM | $77.13 | Up $0.00 | $77.14 | $77.13 | 0 |
| 01:56 PM | $77.13 | Up $0.00 | $77.14 | $77.13 | 0 |
| 01:56 PM | $77.13 | Up $0.00 | $77.14 | $77.13 | 0 |
| 01:56 PM | $77.13 | Up $0.00 | $77.14 | $77.13 | 0 |
| 01:56 PM | $77.13 | Up $0.00 | $77.14 | $77.13 | 0 |
| 01:56 PM | $77.13 | Up $0.00 | $77.14 | $77.13 | 0 |
| 01:56 PM | $77.13 | Up $0.00 | $77.14 | $77.13 | 0 |
| 01:56 PM | $77.13 | Up $0.00 | $77.14 | $77.13 | 0 |
| 01:56 PM | $77.13 | Up $0.00 | $77.14 | $77.13 | 0 |
| 01:56 PM | $77.13 | Up $0.00 | $77.14 | $77.13 | 0 |
| 01:56 PM | $77.13 | Up $0.00 | $77.14 | $77.13 | 0 |
| 01:56 PM | $77.13 | Up $0.00 | $77.14 | $77.13 | 0 |
| 01:56 PM | $77.13 | Up $0.00 | $77.14 | $77.13 | 0 |
| 01:56 PM | $77.13 | Up $0.00 | $77.14 | $77.13 | 0 |
| 01:56 PM | $77.13 | Up $0.00 | $77.14 | $77.13 | 0 |
| 01:56 PM | $77.13 | Up $0.00 | $77.14 | $77.13 | 0 |
| 01:56 PM | $77.13 | Up $0.00 | $77.14 | $77.13 | 0 |
| 01:42 PM | $76.98 | Down $ -0.13 | $76.98 | $76.98 | 100 |
| 01:42 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 01:42 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 01:42 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 01:42 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 01:42 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 01:42 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 01:42 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 01:42 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 01:42 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 01:42 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 01:42 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 01:42 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 01:42 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 01:41 PM | $77.11 | Down $ -0.01 | $77.11 | $77.11 | 100 |
| 01:39 PM | $77.12 | Up $0.00 | $77.12 | $77.12 | 100 |
| 01:39 PM | $77.12 | Up $0.00 | $77.12 | $77.12 | 0 |
| 01:37 PM | $77.12 | Up $0.00 | $77.12 | $77.12 | 100 |
| 01:37 PM | $77.12 | Up $0.00 | $77.12 | $77.12 | 0 |
| 01:34 PM | $77.12 | Up $0.00 | $77.12 | $77.12 | 100 |
| 01:34 PM | $77.12 | Up $0.00 | $77.12 | $77.12 | 0 |
| 01:34 PM | $77.12 | Up $0.00 | $77.12 | $77.12 | 0 |
| 01:32 PM | $77.12 | Up $0.00 | $77.12 | $77.12 | 100 |
| 01:32 PM | $77.12 | Up $0.00 | $77.12 | $77.12 | 0 |
| 01:30 PM | $77.12 | Up $0.00 | $77.12 | $77.12 | 100 |
| 01:30 PM | $77.12 | Up $0.00 | $77.12 | $77.12 | 0 |
| 01:27 PM | $77.12 | Down $ -0.10 | $77.14 | $77.12 | 500 |
| 01:27 PM | $77.12 | Up $0.00 | $77.14 | $77.12 | 0 |
| 01:27 PM | $77.12 | Up $0.00 | $77.14 | $77.12 | 0 |
| 01:14 PM | $77.22 | Up $0.00 | $77.22 | $77.22 | 100 |
| 01:14 PM | $77.22 | Up $0.00 | $77.22 | $77.22 | 0 |
| 01:14 PM | $77.22 | Up $0.00 | $77.22 | $77.22 | 0 |
| 01:14 PM | $77.22 | Up $0.00 | $77.22 | $77.22 | 0 |
| 01:14 PM | $77.22 | Up $0.00 | $77.22 | $77.22 | 0 |
| 01:14 PM | $77.22 | Up $0.00 | $77.22 | $77.22 | 0 |
| 01:14 PM | $77.22 | Up $0.00 | $77.22 | $77.22 | 0 |
| 01:14 PM | $77.22 | Up $0.00 | $77.22 | $77.22 | 0 |
| 01:14 PM | $77.22 | Up $0.00 | $77.22 | $77.22 | 0 |
| 01:14 PM | $77.22 | Up $0.00 | $77.22 | $77.22 | 0 |
| 01:14 PM | $77.22 | Up $0.00 | $77.22 | $77.22 | 0 |
| 01:14 PM | $77.22 | Up $0.00 | $77.22 | $77.22 | 0 |
| 01:14 PM | $77.22 | Up $0.00 | $77.22 | $77.22 | 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 |
| 01:09 PM | $77.22 | Up $0.00 | $77.22 | $77.22 | 100 |
| 01:09 PM | $77.22 | Up $0.00 | $77.22 | $77.22 | 0 |
| 01:09 PM | $77.22 | Up $0.00 | $77.22 | $77.22 | 0 |
| 01:02 PM | $77.22 | Down $ -0.11 | $77.22 | $77.22 | 100 |
| 01:02 PM | $77.22 | Up $0.00 | $77.22 | $77.22 | 0 |
| 01:02 PM | $77.22 | Up $0.00 | $77.22 | $77.22 | 0 |
| 01:02 PM | $77.22 | Up $0.00 | $77.22 | $77.22 | 0 |
| 01:02 PM | $77.22 | Up $0.00 | $77.22 | $77.22 | 0 |
| 01:02 PM | $77.22 | Up $0.00 | $77.22 | $77.22 | 0 |
| 01:02 PM | $77.22 | Up $0.00 | $77.22 | $77.22 | 0 |
| 12:59 PM | $77.33 | Down $ -0.07 | $77.37 | $77.33 | 200 |
| 12:59 PM | $77.33 | Up $0.00 | $77.37 | $77.33 | 0 |
| 12:59 PM | $77.33 | Up $0.00 | $77.37 | $77.33 | 0 |
| 12:57 PM | $77.40 | Down $ -0.04 | $77.44 | $77.40 | 2,200 |
| 12:57 PM | $77.40 | Up $0.00 | $77.44 | $77.40 | 0 |
| 12:55 PM | $77.44 | Down $ -0.11 | $77.44 | $77.44 | 100 |
| 12:55 PM | $77.44 | Up $0.00 | $77.44 | $77.44 | 0 |
| 12:48 PM | $77.55 | Up $0.00 | $77.60 | $77.55 | 400 |
| 12:48 PM | $77.55 | Up $0.00 | $77.60 | $77.55 | 0 |
| 12:48 PM | $77.55 | Up $0.00 | $77.60 | $77.55 | 0 |
| 12:48 PM | $77.55 | Up $0.00 | $77.60 | $77.55 | 0 |
| 12:48 PM | $77.55 | Up $0.00 | $77.60 | $77.55 | 0 |
| 12:48 PM | $77.55 | Up $0.00 | $77.60 | $77.55 | 0 |
| 12:48 PM | $77.55 | Up $0.00 | $77.60 | $77.55 | 0 |
| 12:47 PM | $77.55 | Up $0.14 | $77.55 | $77.55 | 100 |
| 12:46 PM | $77.41 | Down $ -0.22 | $77.41 | $77.41 | 100 |
| 12:44 PM | $77.63 | Down $ -0.01 | $77.63 | $77.63 | 100 |
| 12:44 PM | $77.63 | Up $0.00 | $77.63 | $77.63 | 0 |
| 12:38 PM | $77.64 | Up $0.01 | $77.64 | $77.64 | 100 |
| 12:38 PM | $77.64 | Up $0.00 | $77.64 | $77.64 | 0 |
| 12:38 PM | $77.64 | Up $0.00 | $77.64 | $77.64 | 0 |
| 12:38 PM | $77.64 | Up $0.00 | $77.64 | $77.64 | 0 |
| 12:38 PM | $77.64 | Up $0.00 | $77.64 | $77.64 | 0 |
| 12:38 PM | $77.64 | Up $0.00 | $77.64 | $77.64 | 0 |
| 12:35 PM | $77.63 | Up $0.00 | $77.63 | $77.63 | 100 |
| 12:35 PM | $77.63 | Up $0.00 | $77.63 | $77.63 | 0 |
| 12:35 PM | $77.63 | Up $0.00 | $77.63 | $77.63 | 0 |
| 12:32 PM | $77.63 | Up $0.00 | $77.63 | $77.63 | 100 |
| 12:32 PM | $77.63 | Up $0.00 | $77.63 | $77.63 | 0 |
| 12:32 PM | $77.63 | Up $0.00 | $77.63 | $77.63 | 0 |
| 12:30 PM | $77.63 | Up $0.00 | $77.63 | $77.63 | 100 |
| 12:30 PM | $77.63 | Up $0.00 | $77.63 | $77.63 | 0 |
| 12:27 PM | $77.63 | Up $0.02 | $77.63 | $77.63 | 100 |
| 12:27 PM | $77.63 | Up $0.00 | $77.63 | $77.63 | 0 |
| 12:27 PM | $77.63 | Up $0.00 | $77.63 | $77.63 | 0 |
| 12:24 PM | $77.61 | Down $ -0.02 | $77.66 | $77.61 | 500 |
| 12:24 PM | $77.61 | Up $0.00 | $77.66 | $77.61 | 0 |
| 12:24 PM | $77.61 | Up $0.00 | $77.66 | $77.61 | 0 |
| 12:17 PM | $77.63 | Up $0.29 | $77.93 | $77.35 | 800 |
| 12:17 PM | $77.63 | Up $0.00 | $77.93 | $77.35 | 0 |
| 12:17 PM | $77.63 | Up $0.00 | $77.93 | $77.35 | 0 |
| 12:17 PM | $77.63 | Up $0.00 | $77.93 | $77.35 | 0 |
| 12:17 PM | $77.63 | Up $0.00 | $77.93 | $77.35 | 0 |
| 12:17 PM | $77.63 | Up $0.00 | $77.93 | $77.35 | 0 |
| 12:17 PM | $77.63 | Up $0.00 | $77.93 | $77.35 | 0 |
| 12:10 PM | $77.34 | Up $0.00 | $77.35 | $77.34 | 2,000 |
| 12:10 PM | $77.34 | Up $0.00 | $77.35 | $77.34 | 0 |
| 12:10 PM | $77.34 | Up $0.00 | $77.35 | $77.34 | 0 |
| 12:10 PM | $77.34 | Up $0.00 | $77.35 | $77.34 | 0 |
| 12:10 PM | $77.34 | Up $0.00 | $77.35 | $77.34 | 0 |
| 12:10 PM | $77.34 | Up $0.00 | $77.35 | $77.34 | 0 |
| 12:10 PM | $77.34 | Up $0.00 | $77.35 | $77.34 | 0 |
| 12:09 PM | $77.34 | Up $0.07 | $77.34 | $77.34 | 100 |
| 12:08 PM | $77.27 | Up $0.11 | $77.27 | $77.27 | 100 |
| 12:07 PM | $77.16 | Up $0.38 | $77.18 | $77.16 | 300 |
| 12:05 PM | $76.78 | Down $ -0.08 | $77.00 | $76.65 | 4,200 |
| 12:05 PM | $76.78 | Up $0.00 | $77.00 | $76.65 | 0 |
| 12:03 PM | $76.86 | Down $ -0.02 | $76.86 | $76.86 | 100 |
| 12:03 PM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 11:54 AM | $76.88 | Down $ -0.01 | $76.88 | $76.88 | 100 |
| 11:54 AM | $76.88 | Up $0.00 | $76.88 | $76.88 | 0 |
| 11:54 AM | $76.88 | Up $0.00 | $76.88 | $76.88 | 0 |
| 11:54 AM | $76.88 | Up $0.00 | $76.88 | $76.88 | 0 |
| 11:54 AM | $76.88 | Up $0.00 | $76.88 | $76.88 | 0 |
| 11:54 AM | $76.88 | Up $0.00 | $76.88 | $76.88 | 0 |
| 11:54 AM | $76.88 | Up $0.00 | $76.88 | $76.88 | 0 |
| 11:54 AM | $76.88 | Up $0.00 | $76.88 | $76.88 | 0 |
| 11:54 AM | $76.88 | Up $0.00 | $76.88 | $76.88 | 0 |
| 11:52 AM | $76.89 | Down $ -0.01 | $76.89 | $76.89 | 100 |
| 11:52 AM | $76.89 | Up $0.00 | $76.89 | $76.89 | 0 |
| 11:50 AM | $76.90 | Down $ -0.21 | $76.95 | $76.90 | 400 |
| 11:50 AM | $76.90 | Up $0.00 | $76.95 | $76.90 | 0 |
| 11:47 AM | $77.11 | Up $0.20 | $77.20 | $76.94 | 500 |
| 11:47 AM | $77.11 | Up $0.00 | $77.20 | $76.94 | 0 |
| 11:47 AM | $77.11 | Up $0.00 | $77.20 | $76.94 | 0 |
| 11:33 AM | $76.91 | Down $ -0.02 | $77.15 | $76.91 | 700 |
| 11:33 AM | $76.91 | Up $0.00 | $77.15 | $76.91 | 0 |
| 11:33 AM | $76.91 | Up $0.00 | $77.15 | $76.91 | 0 |
| 11:33 AM | $76.91 | Up $0.00 | $77.15 | $76.91 | 0 |
| 11:33 AM | $76.91 | Up $0.00 | $77.15 | $76.91 | 0 |
| 11:33 AM | $76.91 | Up $0.00 | $77.15 | $76.91 | 0 |
| 11:33 AM | $76.91 | Up $0.00 | $77.15 | $76.91 | 0 |
| 11:33 AM | $76.91 | Up $0.00 | $77.15 | $76.91 | 0 |
| 11:33 AM | $76.91 | Up $0.00 | $77.15 | $76.91 | 0 |
| 11:33 AM | $76.91 | Up $0.00 | $77.15 | $76.91 | 0 |
| 11:33 AM | $76.91 | Up $0.00 | $77.15 | $76.91 | 0 |
| 11:33 AM | $76.91 | Up $0.00 | $77.15 | $76.91 | 0 |
| 11:33 AM | $76.91 | Up $0.00 | $77.15 | $76.91 | 0 |
| 11:33 AM | $76.91 | Up $0.00 | $77.15 | $76.91 | 0 |
| 11:30 AM | $76.93 | Down $ -0.01 | $76.93 | $76.93 | 400 |
| 11:30 AM | $76.93 | Up $0.00 | $76.93 | $76.93 | 0 |
| 11:30 AM | $76.93 | Up $0.00 | $76.93 | $76.93 | 0 |
| 11:28 AM | $76.94 | Up $0.01 | $76.94 | $76.94 | 100 |
| 11:28 AM | $76.94 | Up $0.00 | $76.94 | $76.94 | 0 |
| 11:27 AM | $76.93 | Up $0.00 | $76.93 | $76.93 | 100 |
| 11:25 AM | $76.93 | Up $0.00 | $76.93 | $76.93 | 100 |
| 11:25 AM | $76.93 | Up $0.00 | $76.93 | $76.93 | 0 |
| 11:23 AM | $76.93 | Down $ -0.01 | $76.93 | $76.93 | 100 |
| 11:23 AM | $76.93 | Up $0.00 | $76.93 | $76.93 | 0 |
| 11:19 AM | $76.94 | Up $0.08 | $76.95 | $76.94 | 400 |
| 11:19 AM | $76.94 | Up $0.00 | $76.95 | $76.94 | 0 |
| 11:19 AM | $76.94 | Up $0.00 | $76.95 | $76.94 | 0 |
| 11:19 AM | $76.94 | Up $0.00 | $76.95 | $76.94 | 0 |
| 11:14 AM | $76.86 | Up $0.00 | $76.86 | $76.86 | 100 |
| 11:14 AM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 11:14 AM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 11:14 AM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 11:14 AM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 11:12 AM | $76.86 | Up $0.00 | $76.86 | $76.86 | 100 |
| 11:12 AM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 11:10 AM | $76.86 | Up $0.00 | $76.86 | $76.86 | 100 |
| 11:10 AM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 11:08 AM | $76.86 | Down $ -0.29 | $76.86 | $76.86 | 100 |
| 11:08 AM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 11:05 AM | $77.15 | Down $ -0.20 | $77.15 | $77.15 | 300 |
| 11:05 AM | $77.15 | Up $0.00 | $77.15 | $77.15 | 0 |
| 11:05 AM | $77.15 | Up $0.00 | $77.15 | $77.15 | 0 |
| 11:04 AM | $77.35 | Up $0.86 | $77.35 | $77.10 | 800 |
| 11:02 AM | $76.49 | Up $0.07 | $76.81 | $76.49 | 2,100 |
| 11:02 AM | $76.49 | Up $0.00 | $76.81 | $76.49 | 0 |
| 11:01 AM | $76.42 | Up $0.09 | $76.42 | $76.42 | 100 |
| 10:58 AM | $76.33 | Down $ -0.20 | $76.47 | $76.33 | 300 |
| 10:58 AM | $76.33 | Up $0.00 | $76.47 | $76.33 | 0 |
| 10:58 AM | $76.33 | Up $0.00 | $76.47 | $76.33 | 0 |
| 10:54 AM | $76.53 | Down $ -0.13 | $76.53 | $76.53 | 100 |
| 10:54 AM | $76.53 | Up $0.00 | $76.53 | $76.53 | 0 |
| 10:54 AM | $76.53 | Up $0.00 | $76.53 | $76.53 | 0 |
| 10:54 AM | $76.53 | Up $0.00 | $76.53 | $76.53 | 0 |
| 10:53 AM | $76.66 | Up $0.48 | $76.67 | $76.66 | 200 |
| 10:51 AM | $76.18 | Down $ -0.44 | $76.18 | $76.18 | 100 |
| 10:51 AM | $76.18 | Up $0.00 | $76.18 | $76.18 | 0 |
| 10:49 AM | $76.62 | Up $0.23 | $76.62 | $76.17 | 300 |
| 10:49 AM | $76.62 | Up $0.00 | $76.62 | $76.17 | 0 |
| 10:48 AM | $76.39 | Up $0.26 | $76.39 | $76.02 | 700 |
| 10:43 AM | $76.13 | Down $ -0.13 | $76.13 | $76.13 | 200 |
| 10:43 AM | $76.13 | Up $0.00 | $76.13 | $76.13 | 0 |
| 10:43 AM | $76.13 | Up $0.00 | $76.13 | $76.13 | 0 |
| 10:43 AM | $76.13 | Up $0.00 | $76.13 | $76.13 | 0 |
| 10:43 AM | $76.13 | Up $0.00 | $76.13 | $76.13 | 0 |
| 10:41 AM | $76.26 | Down $ -0.01 | $76.26 | $76.26 | 100 |
| 10:41 AM | $76.26 | Up $0.00 | $76.26 | $76.26 | 0 |
| 10:39 AM | $76.27 | Up $0.12 | $76.27 | $76.27 | 100 |
| 10:39 AM | $76.27 | Up $0.00 | $76.27 | $76.27 | 0 |
| 10:36 AM | $76.15 | Up $0.01 | $76.15 | $76.15 | 100 |
| 10:36 AM | $76.15 | Up $0.00 | $76.15 | $76.15 | 0 |
| 10:36 AM | $76.15 | Up $0.00 | $76.15 | $76.15 | 0 |
| 10:35 AM | $76.14 | Down $ -0.16 | $76.41 | $76.14 | 300 |
| 10:33 AM | $76.30 | Up $0.49 | $76.30 | $76.29 | 500 |
| 10:33 AM | $76.30 | Up $0.00 | $76.30 | $76.29 | 0 |
| 10:29 AM | $75.81 | Down $ -0.48 | $76.29 | $75.81 | 200 |
| 10:29 AM | $75.81 | Up $0.00 | $76.29 | $75.81 | 0 |
| 10:29 AM | $75.81 | Up $0.00 | $76.29 | $75.81 | 0 |
| 10:29 AM | $75.81 | Up $0.00 | $76.29 | $75.81 | 0 |
| 10:28 AM | $76.29 | Up $0.66 | $76.29 | $75.85 | 400 |
| 10:26 AM | $75.63 | Down $ -0.10 | $75.84 | $75.46 | 1,800 |
| 10:26 AM | $75.63 | Up $0.00 | $75.84 | $75.46 | 0 |
| 10:23 AM | $75.73 | Up $0.00 | $75.73 | $75.73 | 100 |
| 10:23 AM | $75.73 | Up $0.00 | $75.73 | $75.73 | 0 |
| 10:23 AM | $75.73 | Up $0.00 | $75.73 | $75.73 | 0 |
| 10:22 AM | $75.73 | Down $ -0.38 | $76.11 | $75.73 | 900 |
| 10:21 AM | $76.11 | Down $ -0.32 | $76.31 | $76.11 | 400 |
| 10:18 AM | $76.43 | Down $ -0.16 | $76.43 | $76.42 | 300 |
| 10:18 AM | $76.43 | Up $0.00 | $76.43 | $76.42 | 0 |
| 10:18 AM | $76.43 | Up $0.00 | $76.43 | $76.42 | 0 |
| 10:15 AM | $76.59 | Down $ -0.53 | $77.01 | $76.31 | 1,300 |
| 10:15 AM | $76.59 | Up $0.00 | $77.01 | $76.31 | 0 |
| 10:15 AM | $76.59 | Up $0.00 | $77.01 | $76.31 | 0 |
| 10:13 AM | $77.12 | Down $ -0.63 | $77.55 | $77.12 | 4,800 |
| 10:13 AM | $77.12 | Up $0.00 | $77.55 | $77.12 | 0 |
| 10:08 AM | $77.75 | Down $ -0.66 | $78.17 | $77.75 | 600 |
| 10:08 AM | $77.75 | Up $0.00 | $78.17 | $77.75 | 0 |
| 10:08 AM | $77.75 | Up $0.00 | $78.17 | $77.75 | 0 |
| 10:08 AM | $77.75 | Up $0.00 | $78.17 | $77.75 | 0 |
| 10:08 AM | $77.75 | Up $0.00 | $78.17 | $77.75 | 0 |
| 09:59 AM | $78.41 | Down $ -0.13 | $78.41 | $78.41 | 200 |
| 09:59 AM | $78.41 | Up $0.00 | $78.41 | $78.41 | 0 |
| 09:59 AM | $78.41 | Up $0.00 | $78.41 | $78.41 | 0 |
| 09:59 AM | $78.41 | Up $0.00 | $78.41 | $78.41 | 0 |
| 09:59 AM | $78.41 | Up $0.00 | $78.41 | $78.41 | 0 |
| 09:59 AM | $78.41 | Up $0.00 | $78.41 | $78.41 | 0 |
| 09:59 AM | $78.41 | Up $0.00 | $78.41 | $78.41 | 0 |
| 09:59 AM | $78.41 | Up $0.00 | $78.41 | $78.41 | 0 |
| 09:59 AM | $78.41 | Up $0.00 | $78.41 | $78.41 | 0 |
| 09:44 AM | $78.54 | Up $0.02 | $78.54 | $78.54 | 100 |
| 09:44 AM | $78.54 | Up $0.00 | $78.54 | $78.54 | 0 |
| 09:44 AM | $78.54 | Up $0.00 | $78.54 | $78.54 | 0 |
| 09:44 AM | $78.54 | Up $0.00 | $78.54 | $78.54 | 0 |
| 09:44 AM | $78.54 | Up $0.00 | $78.54 | $78.54 | 0 |
| 09:44 AM | $78.54 | Up $0.00 | $78.54 | $78.54 | 0 |
| 09:44 AM | $78.54 | Up $0.00 | $78.54 | $78.54 | 0 |
| 09:44 AM | $78.54 | Up $0.00 | $78.54 | $78.54 | 0 |
| 09:44 AM | $78.54 | Up $0.00 | $78.54 | $78.54 | 0 |
| 09:44 AM | $78.54 | Up $0.00 | $78.54 | $78.54 | 0 |
| 09:44 AM | $78.54 | Up $0.00 | $78.54 | $78.54 | 0 |
| 09:44 AM | $78.54 | Up $0.00 | $78.54 | $78.54 | 0 |
| 09:44 AM | $78.54 | Up $0.00 | $78.54 | $78.54 | 0 |
| 09:44 AM | $78.54 | Up $0.00 | $78.54 | $78.54 | 0 |
| 09:44 AM | $78.54 | Up $0.00 | $78.54 | $78.54 | 0 |
| 09:43 AM | $78.52 | Down $ -0.15 | $78.52 | $78.50 | 500 |
| 09:42 AM | $78.67 | Up $0.23 | $78.71 | $78.67 | 1,100 |
| 09:32 AM | $78.43 | Up $0.33 | $78.44 | $77.99 | 1,000 |
| 09:32 AM | $78.43 | Up $0.00 | $78.44 | $77.99 | 0 |
| 09:32 AM | $78.43 | Up $0.00 | $78.44 | $77.99 | 0 |
| 09:32 AM | $78.43 | Up $0.00 | $78.44 | $77.99 | 0 |
| 09:32 AM | $78.43 | Up $0.00 | $78.44 | $77.99 | 0 |
| 09:32 AM | $78.43 | Up $0.00 | $78.44 | $77.99 | 0 |
| 09:32 AM | $78.43 | Up $0.00 | $78.44 | $77.99 | 0 |
| 09:32 AM | $78.43 | Up $0.00 | $78.44 | $77.99 | 0 |
| 09:32 AM | $78.43 | Up $0.00 | $78.44 | $77.99 | 0 |
| 09:32 AM | $78.43 | Up $0.00 | $78.44 | $77.99 | 0 |
| 09:30 AM | $78.10 | Down $ -0.60 | $78.10 | $77.74 | 1,500 |
| 09:30 AM | $78.10 | Up $0.00 | $78.10 | $77.74 | 0 |
| Previous close | $78.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/03/2026 | $77.24 | $76.86 | $77.93 | $76.60 | 26,400 |
| 12/03/2026 | $78.70 | $78.46 | $80.32 | $78.28 | 100,600 |
| 11/03/2026 | $81.33 | $81.10 | $81.53 | $80.68 | 17,600 |
| 10/03/2026 | $81.76 | $81.40 | $81.83 | $80.97 | 25,300 |
| 09/03/2026 | $81.97 | $80.44 | $82.02 | $80.19 | 23,400 |
| 06/03/2026 | $83.34 | $83.67 | $84.19 | $83.16 | 23,700 |
| 05/03/2026 | $84.09 | $84.35 | $84.35 | $81.68 | 31,000 |
| 04/03/2026 | $84.16 | $85.04 | $85.04 | $83.81 | 17,900 |
| 03/03/2026 | $84.08 | $83.34 | $85.00 | $83.33 | 45,000 |
| 02/03/2026 | $83.77 | $83.83 | $84.35 | $82.90 | 58,800 |
| 27/02/2026 | $80.47 | $80.65 | $80.76 | $79.46 | 29,700 |
| 26/02/2026 | $79.55 | $78.63 | $79.99 | $78.00 | 37,700 |
| 25/02/2026 | $78.24 | $77.48 | $79.00 | $77.45 | 27,500 |
| 24/02/2026 | $75.94 | $76.20 | $76.57 | $75.73 | 28,900 |
| 23/02/2026 | $75.26 | $73.08 | $75.36 | $73.08 | 45,300 |
| 20/02/2026 | $74.21 | $74.33 | $75.00 | $73.72 | 47,400 |
| 19/02/2026 | $76.98 | $79.37 | $79.37 | $76.62 | 62,100 |
| 18/02/2026 | $76.30 | $75.24 | $77.00 | $74.63 | 59,600 |
| 17/02/2026 | $73.00 | $73.17 | $74.74 | $72.86 | 59,400 |
| 13/02/2026 | $70.60 | $71.03 | $71.65 | $70.42 | 56,900 |
| 12/02/2026 | $66.14 | $70.69 | $71.01 | $65.56 | 88,400 |
| 11/02/2026 | $66.15 | $66.11 | $66.59 | $65.95 | 32,400 |
| 10/02/2026 | $67.32 | $66.49 | $67.43 | $66.10 | 32,700 |
| 09/02/2026 | $64.78 | $63.58 | $64.78 | $62.89 | 27,400 |
| 06/02/2026 | $62.88 | $62.66 | $63.52 | $62.41 | 34,900 |
| 05/02/2026 | $61.30 | $62.39 | $62.50 | $60.67 | 52,200 |
| 04/02/2026 | $64.63 | $66.97 | $67.23 | $64.43 | 55,200 |
| 03/02/2026 | $67.36 | $67.47 | $67.88 | $66.80 | 40,300 |
| 02/02/2026 | $66.64 | $66.15 | $66.94 | $65.85 | 42,000 |
| 30/01/2026 | $67.41 | $66.98 | $68.50 | $66.55 | 101,300 |
Graphs are not available, please refer to the detailed table