Find a quote
CALIAN GROUP LTD
83.88 Down -7.70 (-9.18 %)
Delayed : 2026/08/15 11:00:00
- Previous close $91.58
- Opening $92.34
- Today High $92.34
- Today Low $81.92
- Price Bid $82.10
- Price Ask $82.10
- 52 Weeks High $95.50
- 52 Weeks Low $44.89
- Size Bid 1
- Size Ask 1
- Volume 169,657
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $83.88 | Up $0.08 | $83.88 | $83.88 | 1,500 |
| 03:59 PM | $83.80 | Down $ -0.20 | $83.97 | $83.80 | 1,600 |
| 03:58 PM | $84.00 | Down $ -0.02 | $84.22 | $84.00 | 300 |
| 03:57 PM | $84.02 | Down $ -0.35 | $84.31 | $84.02 | 900 |
| 03:56 PM | $84.37 | Up $0.26 | $84.37 | $84.18 | 400 |
| 03:55 PM | $84.11 | Down $ -0.39 | $84.11 | $84.11 | 200 |
| 03:54 PM | $84.50 | Down $ -0.11 | $84.50 | $84.50 | 900 |
| 03:53 PM | $84.61 | Up $0.06 | $84.61 | $84.39 | 1,000 |
| 03:52 PM | $84.55 | Up $0.03 | $84.63 | $84.55 | 1,500 |
| 03:51 PM | $84.52 | Up $0.09 | $84.52 | $84.51 | 500 |
| 03:50 PM | $84.43 | Down $ -0.08 | $84.52 | $84.43 | 600 |
| 03:49 PM | $84.51 | Up $0.16 | $84.51 | $84.40 | 1,200 |
| 03:47 PM | $84.35 | Up $0.23 | $84.35 | $84.09 | 1,200 |
| 03:47 PM | $84.35 | Up $0.00 | $84.35 | $84.09 | 0 |
| 03:46 PM | $84.12 | Up $0.00 | $84.13 | $84.12 | 700 |
| 03:45 PM | $84.12 | Down $ -0.49 | $84.52 | $84.12 | 1,100 |
| 03:43 PM | $84.61 | Up $0.05 | $84.61 | $84.48 | 700 |
| 03:43 PM | $84.61 | Up $0.00 | $84.61 | $84.48 | 0 |
| 03:42 PM | $84.56 | Up $0.56 | $84.56 | $84.06 | 1,700 |
| 03:39 PM | $84.00 | Up $0.05 | $84.00 | $84.00 | 100 |
| 03:39 PM | $84.00 | Up $0.00 | $84.00 | $84.00 | 0 |
| 03:39 PM | $84.00 | Up $0.00 | $84.00 | $84.00 | 0 |
| 03:38 PM | $83.95 | Down $ -0.06 | $83.95 | $83.95 | 100 |
| 03:31 PM | $84.01 | Down $ -0.33 | $84.21 | $84.01 | 600 |
| 03:31 PM | $84.01 | Up $0.00 | $84.21 | $84.01 | 0 |
| 03:31 PM | $84.01 | Up $0.00 | $84.21 | $84.01 | 0 |
| 03:31 PM | $84.01 | Up $0.00 | $84.21 | $84.01 | 0 |
| 03:31 PM | $84.01 | Up $0.00 | $84.21 | $84.01 | 0 |
| 03:31 PM | $84.01 | Up $0.00 | $84.21 | $84.01 | 0 |
| 03:31 PM | $84.01 | Up $0.00 | $84.21 | $84.01 | 0 |
| 03:29 PM | $84.35 | Down $ -0.06 | $84.42 | $84.27 | 300 |
| 03:29 PM | $84.35 | Up $0.00 | $84.42 | $84.27 | 0 |
| 03:28 PM | $84.40 | Down $ -0.17 | $84.40 | $84.38 | 200 |
| 03:26 PM | $84.57 | Up $0.03 | $84.57 | $84.42 | 200 |
| 03:26 PM | $84.57 | Up $0.00 | $84.57 | $84.42 | 0 |
| 03:25 PM | $84.54 | Down $ -0.22 | $84.70 | $84.27 | 700 |
| 03:24 PM | $84.76 | Up $0.10 | $84.76 | $84.56 | 700 |
| 03:23 PM | $84.66 | Up $0.00 | $84.66 | $84.66 | 100 |
| 03:22 PM | $84.66 | Up $0.15 | $84.66 | $84.66 | 100 |
| 03:21 PM | $84.51 | Up $0.02 | $84.51 | $84.42 | 600 |
| 03:16 PM | $84.49 | Up $0.14 | $84.49 | $84.49 | 100 |
| 03:16 PM | $84.49 | Up $0.00 | $84.49 | $84.49 | 0 |
| 03:16 PM | $84.49 | Up $0.00 | $84.49 | $84.49 | 0 |
| 03:16 PM | $84.49 | Up $0.00 | $84.49 | $84.49 | 0 |
| 03:16 PM | $84.49 | Up $0.00 | $84.49 | $84.49 | 0 |
| 03:13 PM | $84.35 | Up $0.49 | $84.35 | $83.96 | 800 |
| 03:13 PM | $84.35 | Up $0.00 | $84.35 | $83.96 | 0 |
| 03:13 PM | $84.35 | Up $0.00 | $84.35 | $83.96 | 0 |
| 03:11 PM | $83.86 | Up $0.00 | $83.86 | $83.85 | 200 |
| 03:11 PM | $83.86 | Up $0.00 | $83.86 | $83.85 | 0 |
| 03:10 PM | $83.86 | Up $0.10 | $83.86 | $83.86 | 100 |
| 03:09 PM | $83.76 | Up $0.02 | $83.81 | $83.12 | 2,600 |
| 03:06 PM | $83.74 | Down $ -0.11 | $83.74 | $83.74 | 100 |
| 03:06 PM | $83.74 | Up $0.00 | $83.74 | $83.74 | 0 |
| 03:06 PM | $83.74 | Up $0.00 | $83.74 | $83.74 | 0 |
| 03:05 PM | $83.85 | Up $0.09 | $83.85 | $83.85 | 200 |
| 03:04 PM | $83.76 | Down $ -0.48 | $83.96 | $83.76 | 600 |
| 03:03 PM | $84.24 | Up $0.00 | $84.24 | $84.24 | 100 |
| 03:02 PM | $84.24 | Up $0.34 | $84.24 | $84.16 | 300 |
| 03:01 PM | $83.90 | Down $ -0.04 | $83.90 | $83.90 | 100 |
| 03:00 PM | $83.94 | Up $0.34 | $83.94 | $83.76 | 400 |
| 02:59 PM | $83.60 | Up $0.32 | $83.60 | $82.90 | 2,400 |
| 02:58 PM | $83.28 | Up $0.00 | $83.28 | $83.28 | 100 |
| 02:56 PM | $83.28 | Up $0.01 | $83.28 | $83.28 | 100 |
| 02:56 PM | $83.28 | Up $0.00 | $83.28 | $83.28 | 0 |
| 02:54 PM | $83.27 | Up $0.00 | $83.27 | $83.27 | 100 |
| 02:54 PM | $83.27 | Up $0.00 | $83.27 | $83.27 | 0 |
| 02:53 PM | $83.27 | Up $0.23 | $83.27 | $83.27 | 100 |
| 02:51 PM | $83.04 | Down $ -0.02 | $83.04 | $83.04 | 100 |
| 02:51 PM | $83.04 | Up $0.00 | $83.04 | $83.04 | 0 |
| 02:49 PM | $83.06 | Up $0.01 | $83.06 | $83.06 | 100 |
| 02:49 PM | $83.06 | Up $0.00 | $83.06 | $83.06 | 0 |
| 02:47 PM | $83.05 | Down $ -0.09 | $83.05 | $83.05 | 600 |
| 02:47 PM | $83.05 | Up $0.00 | $83.05 | $83.05 | 0 |
| 02:46 PM | $83.14 | Up $0.37 | $83.14 | $82.93 | 200 |
| 02:45 PM | $82.77 | Up $0.11 | $82.77 | $82.77 | 100 |
| 02:44 PM | $82.66 | Down $ -0.18 | $82.84 | $82.66 | 600 |
| 02:43 PM | $82.84 | Up $0.08 | $82.84 | $82.84 | 100 |
| 02:42 PM | $82.76 | Up $0.30 | $82.76 | $82.76 | 100 |
| 02:40 PM | $82.46 | Up $0.15 | $82.49 | $82.41 | 1,900 |
| 02:40 PM | $82.46 | Up $0.00 | $82.49 | $82.41 | 0 |
| 02:39 PM | $82.31 | Down $ -0.06 | $82.50 | $82.31 | 600 |
| 02:38 PM | $82.37 | Down $ -0.43 | $82.80 | $82.19 | 4,300 |
| 02:31 PM | $82.80 | Down $ -0.03 | $82.82 | $82.80 | 300 |
| 02:31 PM | $82.80 | Up $0.00 | $82.82 | $82.80 | 0 |
| 02:31 PM | $82.80 | Up $0.00 | $82.82 | $82.80 | 0 |
| 02:31 PM | $82.80 | Up $0.00 | $82.82 | $82.80 | 0 |
| 02:31 PM | $82.80 | Up $0.00 | $82.82 | $82.80 | 0 |
| 02:31 PM | $82.80 | Up $0.00 | $82.82 | $82.80 | 0 |
| 02:31 PM | $82.80 | Up $0.00 | $82.82 | $82.80 | 0 |
| 02:30 PM | $82.83 | Up $0.03 | $82.84 | $82.80 | 600 |
| 02:29 PM | $82.80 | Up $0.00 | $82.80 | $82.80 | 100 |
| 02:27 PM | $82.80 | Up $0.00 | $82.87 | $82.80 | 200 |
| 02:27 PM | $82.80 | Up $0.00 | $82.87 | $82.80 | 0 |
| 02:26 PM | $82.80 | Up $0.00 | $82.82 | $82.80 | 500 |
| 02:19 PM | $82.80 | Up $0.00 | $82.94 | $82.80 | 500 |
| 02:19 PM | $82.80 | Up $0.00 | $82.94 | $82.80 | 0 |
| 02:19 PM | $82.80 | Up $0.00 | $82.94 | $82.80 | 0 |
| 02:19 PM | $82.80 | Up $0.00 | $82.94 | $82.80 | 0 |
| 02:19 PM | $82.80 | Up $0.00 | $82.94 | $82.80 | 0 |
| 02:19 PM | $82.80 | Up $0.00 | $82.94 | $82.80 | 0 |
| 02:19 PM | $82.80 | Up $0.00 | $82.94 | $82.80 | 0 |
| 02:18 PM | $82.80 | Down $ -0.21 | $82.81 | $82.80 | 200 |
| 02:17 PM | $83.01 | Down $ -0.01 | $83.01 | $83.01 | 200 |
| 02:13 PM | $83.02 | Up $0.13 | $83.02 | $82.90 | 700 |
| 02:13 PM | $83.02 | Up $0.00 | $83.02 | $82.90 | 0 |
| 02:13 PM | $83.02 | Up $0.00 | $83.02 | $82.90 | 0 |
| 02:13 PM | $83.02 | Up $0.00 | $83.02 | $82.90 | 0 |
| 02:12 PM | $82.89 | Up $0.00 | $82.89 | $82.89 | 200 |
| 02:11 PM | $82.89 | Up $0.00 | $82.89 | $82.89 | 100 |
| 02:10 PM | $82.89 | Up $0.02 | $82.89 | $82.89 | 400 |
| 02:08 PM | $82.87 | Down $ -0.15 | $82.96 | $82.75 | 1,000 |
| 02:08 PM | $82.87 | Up $0.00 | $82.96 | $82.75 | 0 |
| 02:04 PM | $83.02 | Up $0.02 | $83.02 | $83.01 | 600 |
| 02:04 PM | $83.02 | Up $0.00 | $83.02 | $83.01 | 0 |
| 02:04 PM | $83.02 | Up $0.00 | $83.02 | $83.01 | 0 |
| 02:04 PM | $83.02 | Up $0.00 | $83.02 | $83.01 | 0 |
| 02:01 PM | $83.00 | Down $ -0.13 | $83.00 | $83.00 | 600 |
| 02:01 PM | $83.00 | Up $0.00 | $83.00 | $83.00 | 0 |
| 02:01 PM | $83.00 | Up $0.00 | $83.00 | $83.00 | 0 |
| 01:49 PM | $83.13 | Up $0.33 | $83.13 | $82.80 | 600 |
| 01:49 PM | $83.13 | Up $0.00 | $83.13 | $82.80 | 0 |
| 01:49 PM | $83.13 | Up $0.00 | $83.13 | $82.80 | 0 |
| 01:49 PM | $83.13 | Up $0.00 | $83.13 | $82.80 | 0 |
| 01:49 PM | $83.13 | Up $0.00 | $83.13 | $82.80 | 0 |
| 01:49 PM | $83.13 | Up $0.00 | $83.13 | $82.80 | 0 |
| 01:49 PM | $83.13 | Up $0.00 | $83.13 | $82.80 | 0 |
| 01:49 PM | $83.13 | Up $0.00 | $83.13 | $82.80 | 0 |
| 01:49 PM | $83.13 | Up $0.00 | $83.13 | $82.80 | 0 |
| 01:49 PM | $83.13 | Up $0.00 | $83.13 | $82.80 | 0 |
| 01:49 PM | $83.13 | Up $0.00 | $83.13 | $82.80 | 0 |
| 01:49 PM | $83.13 | Up $0.00 | $83.13 | $82.80 | 0 |
| 01:48 PM | $82.80 | Down $ -0.45 | $82.83 | $82.80 | 600 |
| 01:41 PM | $83.25 | Down $ -0.17 | $83.41 | $83.25 | 1,000 |
| 01:41 PM | $83.25 | Up $0.00 | $83.41 | $83.25 | 0 |
| 01:41 PM | $83.25 | Up $0.00 | $83.41 | $83.25 | 0 |
| 01:41 PM | $83.25 | Up $0.00 | $83.41 | $83.25 | 0 |
| 01:41 PM | $83.25 | Up $0.00 | $83.41 | $83.25 | 0 |
| 01:41 PM | $83.25 | Up $0.00 | $83.41 | $83.25 | 0 |
| 01:41 PM | $83.25 | Up $0.00 | $83.41 | $83.25 | 0 |
| 01:40 PM | $83.42 | Down $ -0.06 | $83.46 | $83.42 | 1,100 |
| 01:39 PM | $83.48 | Down $ -0.07 | $83.48 | $83.48 | 100 |
| 01:36 PM | $83.55 | Up $0.08 | $83.64 | $83.54 | 1,100 |
| 01:36 PM | $83.55 | Up $0.00 | $83.64 | $83.54 | 0 |
| 01:36 PM | $83.55 | Up $0.00 | $83.64 | $83.54 | 0 |
| 01:29 PM | $83.47 | Down $ -0.04 | $83.47 | $83.47 | 100 |
| 01:29 PM | $83.47 | Up $0.00 | $83.47 | $83.47 | 0 |
| 01:29 PM | $83.47 | Up $0.00 | $83.47 | $83.47 | 0 |
| 01:29 PM | $83.47 | Up $0.00 | $83.47 | $83.47 | 0 |
| 01:29 PM | $83.47 | Up $0.00 | $83.47 | $83.47 | 0 |
| 01:29 PM | $83.47 | Up $0.00 | $83.47 | $83.47 | 0 |
| 01:29 PM | $83.47 | Up $0.00 | $83.47 | $83.47 | 0 |
| 01:23 PM | $83.51 | Down $ -0.14 | $83.51 | $83.51 | 100 |
| 01:23 PM | $83.51 | Up $0.00 | $83.51 | $83.51 | 0 |
| 01:23 PM | $83.51 | Up $0.00 | $83.51 | $83.51 | 0 |
| 01:23 PM | $83.51 | Up $0.00 | $83.51 | $83.51 | 0 |
| 01:23 PM | $83.51 | Up $0.00 | $83.51 | $83.51 | 0 |
| 01:23 PM | $83.51 | Up $0.00 | $83.51 | $83.51 | 0 |
| 01:19 PM | $83.64 | Up $0.00 | $83.65 | $83.64 | 200 |
| 01:19 PM | $83.64 | Up $0.00 | $83.65 | $83.64 | 0 |
| 01:19 PM | $83.64 | Up $0.00 | $83.65 | $83.64 | 0 |
| 01:19 PM | $83.64 | Up $0.00 | $83.65 | $83.64 | 0 |
| 01:15 PM | $83.64 | Up $0.23 | $83.64 | $83.53 | 400 |
| 01:15 PM | $83.64 | Up $0.00 | $83.64 | $83.53 | 0 |
| 01:15 PM | $83.64 | Up $0.00 | $83.64 | $83.53 | 0 |
| 01:15 PM | $83.64 | Up $0.00 | $83.64 | $83.53 | 0 |
| 01:11 PM | $83.41 | Up $0.02 | $83.51 | $83.41 | 700 |
| 01:11 PM | $83.41 | Up $0.00 | $83.51 | $83.41 | 0 |
| 01:11 PM | $83.41 | Up $0.00 | $83.51 | $83.41 | 0 |
| 01:11 PM | $83.41 | Up $0.00 | $83.51 | $83.41 | 0 |
| 01:05 PM | $83.39 | Down $ -0.19 | $83.39 | $83.39 | 200 |
| 01:05 PM | $83.39 | Up $0.00 | $83.39 | $83.39 | 0 |
| 01:05 PM | $83.39 | Up $0.00 | $83.39 | $83.39 | 0 |
| 01:05 PM | $83.39 | Up $0.00 | $83.39 | $83.39 | 0 |
| 01:05 PM | $83.39 | Up $0.00 | $83.39 | $83.39 | 0 |
| 01:05 PM | $83.39 | Up $0.00 | $83.39 | $83.39 | 0 |
| 01:01 PM | $83.58 | Up $0.12 | $83.58 | $83.58 | 200 |
| 01:01 PM | $83.58 | Up $0.00 | $83.58 | $83.58 | 0 |
| 01:01 PM | $83.58 | Up $0.00 | $83.58 | $83.58 | 0 |
| 01:01 PM | $83.58 | Up $0.00 | $83.58 | $83.58 | 0 |
| 12:58 PM | $83.46 | Down $ -0.15 | $83.61 | $83.45 | 1,100 |
| 12:58 PM | $83.46 | Up $0.00 | $83.61 | $83.45 | 0 |
| 12:58 PM | $83.46 | Up $0.00 | $83.61 | $83.45 | 0 |
| 12:53 PM | $83.61 | Down $ -0.06 | $83.61 | $83.61 | 200 |
| 12:53 PM | $83.61 | Up $0.00 | $83.61 | $83.61 | 0 |
| 12:53 PM | $83.61 | Up $0.00 | $83.61 | $83.61 | 0 |
| 12:53 PM | $83.61 | Up $0.00 | $83.61 | $83.61 | 0 |
| 12:53 PM | $83.61 | Up $0.00 | $83.61 | $83.61 | 0 |
| 12:47 PM | $83.67 | Up $0.29 | $83.86 | $83.38 | 2,400 |
| 12:47 PM | $83.67 | Up $0.00 | $83.86 | $83.38 | 0 |
| 12:47 PM | $83.67 | Up $0.00 | $83.86 | $83.38 | 0 |
| 12:47 PM | $83.67 | Up $0.00 | $83.86 | $83.38 | 0 |
| 12:47 PM | $83.67 | Up $0.00 | $83.86 | $83.38 | 0 |
| 12:47 PM | $83.67 | Up $0.00 | $83.86 | $83.38 | 0 |
| 12:46 PM | $83.38 | Down $ -0.13 | $83.41 | $83.23 | 1,700 |
| 12:39 PM | $83.51 | Up $0.02 | $83.51 | $83.50 | 300 |
| 12:39 PM | $83.51 | Up $0.00 | $83.51 | $83.50 | 0 |
| 12:39 PM | $83.51 | Up $0.00 | $83.51 | $83.50 | 0 |
| 12:39 PM | $83.51 | Up $0.00 | $83.51 | $83.50 | 0 |
| 12:39 PM | $83.51 | Up $0.00 | $83.51 | $83.50 | 0 |
| 12:39 PM | $83.51 | Up $0.00 | $83.51 | $83.50 | 0 |
| 12:39 PM | $83.51 | Up $0.00 | $83.51 | $83.50 | 0 |
| 12:37 PM | $83.49 | Up $0.25 | $83.49 | $83.49 | 100 |
| 12:37 PM | $83.49 | Up $0.00 | $83.49 | $83.49 | 0 |
| 12:36 PM | $83.24 | Up $0.44 | $83.24 | $83.01 | 1,500 |
| 12:31 PM | $82.80 | Up $0.00 | $82.95 | $82.80 | 1,600 |
| 12:31 PM | $82.80 | Up $0.00 | $82.95 | $82.80 | 0 |
| 12:31 PM | $82.80 | Up $0.00 | $82.95 | $82.80 | 0 |
| 12:31 PM | $82.80 | Up $0.00 | $82.95 | $82.80 | 0 |
| 12:31 PM | $82.80 | Up $0.00 | $82.95 | $82.80 | 0 |
| 12:30 PM | $82.80 | Down $ -0.26 | $83.01 | $82.80 | 1,200 |
| 12:26 PM | $83.06 | Down $ -0.15 | $83.20 | $83.06 | 1,100 |
| 12:26 PM | $83.06 | Up $0.00 | $83.20 | $83.06 | 0 |
| 12:26 PM | $83.06 | Up $0.00 | $83.20 | $83.06 | 0 |
| 12:26 PM | $83.06 | Up $0.00 | $83.20 | $83.06 | 0 |
| 12:25 PM | $83.21 | Down $ -0.09 | $83.26 | $83.07 | 2,500 |
| 12:22 PM | $83.30 | Up $0.22 | $83.30 | $83.25 | 200 |
| 12:22 PM | $83.30 | Up $0.00 | $83.30 | $83.25 | 0 |
| 12:22 PM | $83.30 | Up $0.00 | $83.30 | $83.25 | 0 |
| 12:20 PM | $83.09 | Up $0.08 | $83.14 | $83.05 | 700 |
| 12:20 PM | $83.09 | Up $0.00 | $83.14 | $83.05 | 0 |
| 12:18 PM | $83.00 | Up $0.26 | $83.00 | $82.73 | 1,400 |
| 12:18 PM | $83.00 | Up $0.00 | $83.00 | $82.73 | 0 |
| 12:12 PM | $82.74 | Up $0.09 | $82.74 | $82.70 | 1,000 |
| 12:12 PM | $82.74 | Up $0.00 | $82.74 | $82.70 | 0 |
| 12:12 PM | $82.74 | Up $0.00 | $82.74 | $82.70 | 0 |
| 12:12 PM | $82.74 | Up $0.00 | $82.74 | $82.70 | 0 |
| 12:12 PM | $82.74 | Up $0.00 | $82.74 | $82.70 | 0 |
| 12:12 PM | $82.74 | Up $0.00 | $82.74 | $82.70 | 0 |
| 12:09 PM | $82.65 | Down $ -0.28 | $82.91 | $82.41 | 3,200 |
| 12:09 PM | $82.65 | Up $0.00 | $82.91 | $82.41 | 0 |
| 12:09 PM | $82.65 | Up $0.00 | $82.91 | $82.41 | 0 |
| 12:08 PM | $82.92 | Down $ -0.22 | $82.92 | $82.73 | 1,000 |
| 12:05 PM | $83.15 | Down $ -0.12 | $83.15 | $83.05 | 2,700 |
| 12:05 PM | $83.15 | Up $0.00 | $83.15 | $83.05 | 0 |
| 12:05 PM | $83.15 | Up $0.00 | $83.15 | $83.05 | 0 |
| 12:00 PM | $83.26 | Down $0.00 | $83.26 | $83.25 | 600 |
| 12:00 PM | $83.26 | Up $0.00 | $83.26 | $83.25 | 0 |
| 12:00 PM | $83.26 | Up $0.00 | $83.26 | $83.25 | 0 |
| 12:00 PM | $83.26 | Up $0.00 | $83.26 | $83.25 | 0 |
| 12:00 PM | $83.26 | Up $0.00 | $83.26 | $83.25 | 0 |
| 11:59 AM | $83.27 | Up $0.02 | $83.44 | $83.07 | 1,200 |
| 11:56 AM | $83.25 | Down $0.00 | $83.29 | $83.25 | 2,700 |
| 11:56 AM | $83.25 | Up $0.00 | $83.29 | $83.25 | 0 |
| 11:56 AM | $83.25 | Up $0.00 | $83.29 | $83.25 | 0 |
| 11:55 AM | $83.25 | Up $0.19 | $83.29 | $83.25 | 200 |
| 11:52 AM | $83.06 | Down $ -0.04 | $83.06 | $83.06 | 100 |
| 11:52 AM | $83.06 | Up $0.00 | $83.06 | $83.06 | 0 |
| 11:52 AM | $83.06 | Up $0.00 | $83.06 | $83.06 | 0 |
| 11:48 AM | $83.10 | Down $ -0.15 | $83.50 | $83.00 | 2,500 |
| 11:48 AM | $83.10 | Up $0.00 | $83.50 | $83.00 | 0 |
| 11:48 AM | $83.10 | Up $0.00 | $83.50 | $83.00 | 0 |
| 11:48 AM | $83.10 | Up $0.00 | $83.50 | $83.00 | 0 |
| 11:45 AM | $83.25 | Down $ -0.05 | $83.25 | $83.25 | 100 |
| 11:45 AM | $83.25 | Up $0.00 | $83.25 | $83.25 | 0 |
| 11:45 AM | $83.25 | Up $0.00 | $83.25 | $83.25 | 0 |
| 11:43 AM | $83.30 | Up $0.00 | $83.30 | $83.27 | 200 |
| 11:43 AM | $83.30 | Up $0.00 | $83.30 | $83.27 | 0 |
| 11:40 AM | $83.30 | Down $ -0.19 | $83.50 | $83.25 | 3,600 |
| 11:40 AM | $83.30 | Up $0.00 | $83.50 | $83.25 | 0 |
| 11:40 AM | $83.30 | Up $0.00 | $83.50 | $83.25 | 0 |
| 11:38 AM | $83.48 | Up $0.00 | $83.48 | $83.47 | 200 |
| 11:38 AM | $83.48 | Up $0.00 | $83.48 | $83.47 | 0 |
| 11:35 AM | $83.48 | Down $0.00 | $83.48 | $83.48 | 100 |
| 11:35 AM | $83.48 | Up $0.00 | $83.48 | $83.48 | 0 |
| 11:35 AM | $83.48 | Up $0.00 | $83.48 | $83.48 | 0 |
| 11:30 AM | $83.49 | Up $0.47 | $83.60 | $82.98 | 1,500 |
| 11:30 AM | $83.49 | Up $0.00 | $83.60 | $82.98 | 0 |
| 11:30 AM | $83.49 | Up $0.00 | $83.60 | $82.98 | 0 |
| 11:30 AM | $83.49 | Up $0.00 | $83.60 | $82.98 | 0 |
| 11:30 AM | $83.49 | Up $0.00 | $83.60 | $82.98 | 0 |
| 11:28 AM | $83.01 | Down $ -0.21 | $83.22 | $83.01 | 600 |
| 11:28 AM | $83.01 | Up $0.00 | $83.22 | $83.01 | 0 |
| 11:27 AM | $83.23 | Up $0.27 | $83.35 | $82.87 | 5,100 |
| 11:25 AM | $82.96 | Down $ -0.24 | $83.11 | $82.96 | 500 |
| 11:25 AM | $82.96 | Up $0.00 | $83.11 | $82.96 | 0 |
| 11:23 AM | $83.20 | Down $ -0.30 | $83.65 | $83.10 | 4,400 |
| 11:23 AM | $83.20 | Up $0.00 | $83.65 | $83.10 | 0 |
| 11:22 AM | $83.50 | Down $ -0.17 | $83.62 | $83.50 | 1,200 |
| 11:21 AM | $83.67 | Up $0.28 | $83.74 | $83.59 | 500 |
| 11:19 AM | $83.39 | Up $0.06 | $83.39 | $83.39 | 300 |
| 11:19 AM | $83.39 | Up $0.00 | $83.39 | $83.39 | 0 |
| 11:16 AM | $83.33 | Up $0.16 | $83.33 | $83.33 | 100 |
| 11:16 AM | $83.33 | Up $0.00 | $83.33 | $83.33 | 0 |
| 11:16 AM | $83.33 | Up $0.00 | $83.33 | $83.33 | 0 |
| 11:15 AM | $83.18 | Up $0.19 | $83.18 | $82.95 | 2,100 |
| 11:13 AM | $82.99 | Up $0.46 | $82.99 | $82.40 | 2,800 |
| 11:13 AM | $82.99 | Up $0.00 | $82.99 | $82.40 | 0 |
| 11:12 AM | $82.53 | Up $0.42 | $82.53 | $82.06 | 2,400 |
| 11:09 AM | $82.11 | Down $ -0.32 | $82.18 | $82.00 | 700 |
| 11:09 AM | $82.11 | Up $0.00 | $82.18 | $82.00 | 0 |
| 11:09 AM | $82.11 | Up $0.00 | $82.18 | $82.00 | 0 |
| 11:08 AM | $82.43 | Down $ -0.09 | $82.43 | $82.43 | 100 |
| 11:05 AM | $82.52 | Up $0.22 | $82.75 | $82.15 | 2,800 |
| 11:05 AM | $82.52 | Up $0.00 | $82.75 | $82.15 | 0 |
| 11:05 AM | $82.52 | Up $0.00 | $82.75 | $82.15 | 0 |
| 11:04 AM | $82.30 | Up $0.09 | $82.30 | $82.27 | 600 |
| 11:03 AM | $82.21 | Up $0.22 | $82.31 | $82.07 | 1,500 |
| 11:00 AM | $81.99 | Down $ -0.06 | $82.00 | $81.99 | 800 |
| 11:00 AM | $81.99 | Up $0.00 | $82.00 | $81.99 | 0 |
| 11:00 AM | $81.99 | Up $0.00 | $82.00 | $81.99 | 0 |
| 10:59 AM | $82.05 | Down $ -0.27 | $82.18 | $81.92 | 2,000 |
| 10:53 AM | $82.31 | Down $ -0.03 | $82.46 | $82.30 | 500 |
| 10:53 AM | $82.31 | Up $0.00 | $82.46 | $82.30 | 0 |
| 10:53 AM | $82.31 | Up $0.00 | $82.46 | $82.30 | 0 |
| 10:53 AM | $82.31 | Up $0.00 | $82.46 | $82.30 | 0 |
| 10:53 AM | $82.31 | Up $0.00 | $82.46 | $82.30 | 0 |
| 10:53 AM | $82.31 | Up $0.00 | $82.46 | $82.30 | 0 |
| 10:52 AM | $82.34 | Up $0.04 | $82.45 | $82.28 | 1,100 |
| 10:50 AM | $82.30 | Up $0.02 | $82.48 | $82.30 | 200 |
| 10:50 AM | $82.30 | Up $0.00 | $82.48 | $82.30 | 0 |
| 10:49 AM | $82.28 | Down $ -0.15 | $82.43 | $82.28 | 200 |
| 10:48 AM | $82.43 | Down $ -0.37 | $82.43 | $82.43 | 100 |
| 10:47 AM | $82.80 | Down $ -0.44 | $83.06 | $82.77 | 1,700 |
| 10:44 AM | $83.24 | Down $ -0.16 | $83.24 | $82.78 | 500 |
| 10:44 AM | $83.24 | Up $0.00 | $83.24 | $82.78 | 0 |
| 10:44 AM | $83.24 | Up $0.00 | $83.24 | $82.78 | 0 |
| 10:42 AM | $83.40 | Up $0.46 | $83.40 | $83.02 | 3,000 |
| 10:42 AM | $83.40 | Up $0.00 | $83.40 | $83.02 | 0 |
| 10:41 AM | $82.94 | Down $ -0.91 | $83.81 | $82.94 | 3,200 |
| 10:40 AM | $83.85 | Up $0.42 | $83.85 | $83.33 | 2,200 |
| 10:39 AM | $83.43 | Down $ -0.97 | $84.47 | $83.43 | 2,500 |
| 10:38 AM | $84.40 | Down $ -0.13 | $84.54 | $84.40 | 300 |
| 10:35 AM | $84.53 | Down $ -0.06 | $84.53 | $84.47 | 200 |
| 10:35 AM | $84.53 | Up $0.00 | $84.53 | $84.47 | 0 |
| 10:35 AM | $84.53 | Up $0.00 | $84.53 | $84.47 | 0 |
| 10:34 AM | $84.59 | Down $ -0.45 | $85.00 | $84.59 | 700 |
| 10:26 AM | $85.04 | Up $0.82 | $85.04 | $84.06 | 2,600 |
| 10:26 AM | $85.04 | Up $0.00 | $85.04 | $84.06 | 0 |
| 10:26 AM | $85.04 | Up $0.00 | $85.04 | $84.06 | 0 |
| 10:26 AM | $85.04 | Up $0.00 | $85.04 | $84.06 | 0 |
| 10:26 AM | $85.04 | Up $0.00 | $85.04 | $84.06 | 0 |
| 10:26 AM | $85.04 | Up $0.00 | $85.04 | $84.06 | 0 |
| 10:26 AM | $85.04 | Up $0.00 | $85.04 | $84.06 | 0 |
| 10:26 AM | $85.04 | Up $0.00 | $85.04 | $84.06 | 0 |
| 10:23 AM | $84.22 | Up $0.08 | $84.74 | $84.13 | 1,200 |
| 10:23 AM | $84.22 | Up $0.00 | $84.74 | $84.13 | 0 |
| 10:23 AM | $84.22 | Up $0.00 | $84.74 | $84.13 | 0 |
| 10:22 AM | $84.14 | Up $0.22 | $84.39 | $83.93 | 900 |
| 10:21 AM | $83.92 | Down $ -0.61 | $84.50 | $83.92 | 1,300 |
| 10:17 AM | $84.53 | Down $ -0.27 | $84.53 | $84.53 | 100 |
| 10:17 AM | $84.53 | Up $0.00 | $84.53 | $84.53 | 0 |
| 10:17 AM | $84.53 | Up $0.00 | $84.53 | $84.53 | 0 |
| 10:17 AM | $84.53 | Up $0.00 | $84.53 | $84.53 | 0 |
| 10:15 AM | $84.80 | Up $0.43 | $85.00 | $84.61 | 1,200 |
| 10:15 AM | $84.80 | Up $0.00 | $85.00 | $84.61 | 0 |
| 10:14 AM | $84.37 | Up $0.06 | $84.37 | $84.37 | 100 |
| 10:11 AM | $84.31 | Down $ -0.84 | $85.35 | $84.31 | 1,200 |
| 10:11 AM | $84.31 | Up $0.00 | $85.35 | $84.31 | 0 |
| 10:11 AM | $84.31 | Up $0.00 | $85.35 | $84.31 | 0 |
| 10:09 AM | $85.15 | Up $0.00 | $85.15 | $85.15 | 100 |
| 10:09 AM | $85.15 | Up $0.00 | $85.15 | $85.15 | 0 |
| 10:06 AM | $85.15 | Down $ -0.74 | $85.65 | $85.15 | 300 |
| 10:06 AM | $85.15 | Up $0.00 | $85.65 | $85.15 | 0 |
| 10:06 AM | $85.15 | Up $0.00 | $85.65 | $85.15 | 0 |
| 10:02 AM | $85.89 | Up $0.08 | $86.24 | $85.28 | 5,400 |
| 10:02 AM | $85.89 | Up $0.00 | $86.24 | $85.28 | 0 |
| 10:02 AM | $85.89 | Up $0.00 | $86.24 | $85.28 | 0 |
| 10:02 AM | $85.89 | Up $0.00 | $86.24 | $85.28 | 0 |
| 10:01 AM | $85.81 | Up $1.20 | $85.82 | $84.79 | 900 |
| 10:00 AM | $84.61 | Down $ -0.01 | $84.61 | $84.61 | 100 |
| 09:59 AM | $84.62 | Up $0.28 | $84.62 | $84.62 | 200 |
| 09:58 AM | $84.34 | Down $ -0.33 | $84.34 | $84.34 | 100 |
| 09:57 AM | $84.67 | Up $0.44 | $84.67 | $83.73 | 1,200 |
| 09:56 AM | $84.23 | Down $ -0.26 | $84.23 | $84.23 | 100 |
| 09:55 AM | $84.49 | Down $ -0.65 | $85.00 | $84.49 | 1,500 |
| 09:54 AM | $85.14 | Down $ -0.06 | $85.14 | $84.84 | 1,300 |
| 09:53 AM | $85.20 | Down $ -0.30 | $85.20 | $85.20 | 100 |
| 09:52 AM | $85.50 | Up $1.55 | $85.70 | $84.14 | 2,200 |
| 09:51 AM | $83.95 | Down $ -0.85 | $84.49 | $83.95 | 1,700 |
| 09:50 AM | $84.80 | Down $ -0.42 | $85.22 | $84.80 | 500 |
| 09:49 AM | $85.22 | Up $1.03 | $85.22 | $84.42 | 1,200 |
| 09:48 AM | $84.19 | Down $ -0.50 | $84.21 | $84.00 | 800 |
| 09:47 AM | $84.69 | Down $ -1.74 | $86.17 | $84.47 | 2,400 |
| 09:46 AM | $86.43 | Down $ -1.57 | $87.33 | $86.31 | 1,200 |
| 09:44 AM | $88.00 | Up $0.88 | $88.00 | $88.00 | 200 |
| 09:44 AM | $88.00 | Up $0.00 | $88.00 | $88.00 | 0 |
| 09:38 AM | $87.12 | Down $ -1.16 | $87.43 | $87.12 | 400 |
| 09:38 AM | $87.12 | Up $0.00 | $87.43 | $87.12 | 0 |
| 09:38 AM | $87.12 | Up $0.00 | $87.43 | $87.12 | 0 |
| 09:38 AM | $87.12 | Up $0.00 | $87.43 | $87.12 | 0 |
| 09:38 AM | $87.12 | Up $0.00 | $87.43 | $87.12 | 0 |
| 09:38 AM | $87.12 | Up $0.00 | $87.43 | $87.12 | 0 |
| 09:37 AM | $88.28 | Down $ -1.75 | $88.30 | $88.28 | 400 |
| 09:36 AM | $90.03 | Up $0.03 | $90.04 | $90.00 | 800 |
| 09:35 AM | $90.00 | Down $ -2.34 | $90.01 | $89.99 | 2,400 |
| 09:30 AM | $92.34 | Up $0.76 | $92.34 | $92.34 | 400 |
| 09:30 AM | $92.34 | Up $0.00 | $92.34 | $92.34 | 0 |
| 09:30 AM | $92.34 | Up $0.00 | $92.34 | $92.34 | 0 |
| 09:30 AM | $92.34 | Up $0.00 | $92.34 | $92.34 | 0 |
| 09:30 AM | $92.34 | Up $0.00 | $92.34 | $92.34 | 0 |
| Previous close | $91.58 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/08/2026 | $83.88 | $83.26 | $84.76 | $82.19 | 73,900 |
| 13/08/2026 | $91.58 | $93.58 | $95.00 | $91.51 | 81,600 |
| 12/08/2026 | $85.33 | $84.13 | $85.92 | $84.13 | 13,400 |
| 11/08/2026 | $85.69 | $83.38 | $86.45 | $83.38 | 37,100 |
| 10/08/2026 | $81.27 | $82.59 | $82.99 | $81.18 | 22,600 |
| 07/08/2026 | $83.00 | $82.23 | $83.00 | $82.08 | 6,900 |
| 06/08/2026 | $80.42 | $81.14 | $81.16 | $79.92 | 41,200 |
| 05/08/2026 | $80.40 | $81.79 | $81.93 | $80.40 | 9,100 |
| 04/08/2026 | $82.34 | $81.64 | $83.16 | $81.64 | 14,000 |
| 31/07/2026 | $78.42 | $79.71 | $79.71 | $78.39 | 7,300 |
| 30/07/2026 | $80.71 | $80.53 | $81.26 | $80.37 | 17,600 |
| 29/07/2026 | $79.68 | $79.43 | $80.14 | $79.12 | 7,300 |
| 28/07/2026 | $80.74 | $80.54 | $81.40 | $80.28 | 8,300 |
| 27/07/2026 | $81.01 | $79.12 | $81.45 | $79.12 | 8,200 |
| 24/07/2026 | $77.93 | $77.83 | $78.30 | $77.72 | 4,200 |
| 23/07/2026 | $77.67 | $78.11 | $78.11 | $77.20 | 23,700 |
| 22/07/2026 | $78.15 | $79.26 | $79.52 | $78.11 | 13,900 |
| 21/07/2026 | $79.74 | $78.71 | $80.13 | $78.71 | 14,800 |
| 20/07/2026 | $78.50 | $77.36 | $78.53 | $77.00 | 9,700 |
| 17/07/2026 | $76.92 | $77.37 | $77.87 | $76.92 | 8,600 |
| 16/07/2026 | $79.06 | $77.49 | $80.09 | $77.49 | 25,700 |
| 15/07/2026 | $80.23 | $80.84 | $80.84 | $79.46 | 7,500 |
| 14/07/2026 | $80.75 | $81.53 | $81.76 | $80.30 | 11,800 |
| 13/07/2026 | $80.34 | $80.46 | $80.81 | $80.06 | 8,400 |
| 10/07/2026 | $80.81 | $80.95 | $80.95 | $80.05 | 8,200 |
| 09/07/2026 | $81.08 | $81.57 | $81.57 | $80.72 | 9,300 |
| 08/07/2026 | $80.29 | $80.50 | $80.79 | $80.29 | 8,700 |
| 07/07/2026 | $82.14 | $81.44 | $82.14 | $81.17 | 10,000 |
| 06/07/2026 | $83.72 | $83.94 | $84.50 | $83.50 | 20,300 |
| 03/07/2026 | $84.86 | $84.99 | $85.15 | $84.48 | 3,100 |
Graphs are not available, please refer to the detailed table