Find a quote
CALIAN GROUP LTD
74.21 Down -2.77 (-3.73 %)
Delayed : 2026/02/20 17:40:00
- Previous close $76.98
- Opening $76.42
- Today High $76.70
- Today Low $73.72
- Price Bid $73.84
- Price Ask $73.84
- 52 Weeks High $79.50
- 52 Weeks Low $37.70
- Size Bid 1
- Size Ask 1
- Volume 71,374
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $74.21 | Up $0.08 | $74.21 | $74.21 | 1,300 |
| 03:59 PM | $74.13 | Up $0.23 | $74.13 | $73.89 | 700 |
| 03:58 PM | $73.90 | Up $0.00 | $74.10 | $73.90 | 500 |
| 03:57 PM | $73.90 | Down $ -0.11 | $74.07 | $73.90 | 300 |
| 03:56 PM | $74.01 | Up $0.11 | $74.01 | $73.89 | 300 |
| 03:55 PM | $73.90 | Down $ -0.23 | $74.01 | $73.90 | 300 |
| 03:54 PM | $74.13 | Up $0.15 | $74.13 | $74.13 | 100 |
| 03:53 PM | $73.98 | Up $0.03 | $73.98 | $73.92 | 200 |
| 03:50 PM | $73.95 | Up $0.03 | $74.04 | $73.95 | 300 |
| 03:50 PM | $73.95 | Up $0.00 | $74.04 | $73.95 | 0 |
| 03:50 PM | $73.95 | Up $0.00 | $74.04 | $73.95 | 0 |
| 03:49 PM | $73.92 | Down $ -0.07 | $73.92 | $73.92 | 100 |
| 03:48 PM | $73.99 | Down $ -0.06 | $74.02 | $73.99 | 900 |
| 03:46 PM | $74.05 | Up $0.00 | $74.05 | $74.00 | 1,100 |
| 03:46 PM | $74.05 | Up $0.00 | $74.05 | $74.00 | 0 |
| 03:43 PM | $74.05 | Up $0.00 | $74.05 | $74.05 | 200 |
| 03:43 PM | $74.05 | Up $0.00 | $74.05 | $74.05 | 0 |
| 03:43 PM | $74.05 | Up $0.00 | $74.05 | $74.05 | 0 |
| 03:42 PM | $74.05 | Down $ -0.07 | $74.05 | $74.05 | 100 |
| 03:41 PM | $74.12 | Down $ -0.25 | $74.30 | $74.12 | 600 |
| 03:40 PM | $74.37 | Up $0.12 | $74.37 | $74.37 | 300 |
| 03:35 PM | $74.25 | Down $ -0.08 | $74.25 | $74.25 | 100 |
| 03:35 PM | $74.25 | Up $0.00 | $74.25 | $74.25 | 0 |
| 03:35 PM | $74.25 | Up $0.00 | $74.25 | $74.25 | 0 |
| 03:35 PM | $74.25 | Up $0.00 | $74.25 | $74.25 | 0 |
| 03:35 PM | $74.25 | Up $0.00 | $74.25 | $74.25 | 0 |
| 03:34 PM | $74.33 | Down $ -0.28 | $74.69 | $74.33 | 3,500 |
| 03:31 PM | $74.61 | Up $0.03 | $74.72 | $74.61 | 700 |
| 03:31 PM | $74.61 | Up $0.00 | $74.72 | $74.61 | 0 |
| 03:31 PM | $74.61 | Up $0.00 | $74.72 | $74.61 | 0 |
| 03:30 PM | $74.58 | Up $0.01 | $74.58 | $74.58 | 200 |
| 03:21 PM | $74.57 | Down $ -0.03 | $74.57 | $74.57 | 300 |
| 03:21 PM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 03:21 PM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 03:21 PM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 03:21 PM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 03:21 PM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 03:21 PM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 03:21 PM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 03:21 PM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 03:19 PM | $74.60 | Up $0.02 | $74.60 | $74.59 | 500 |
| 03:19 PM | $74.60 | Up $0.00 | $74.60 | $74.59 | 0 |
| 03:15 PM | $74.58 | Up $0.09 | $74.58 | $74.58 | 400 |
| 03:15 PM | $74.58 | Up $0.00 | $74.58 | $74.58 | 0 |
| 03:15 PM | $74.58 | Up $0.00 | $74.58 | $74.58 | 0 |
| 03:15 PM | $74.58 | Up $0.00 | $74.58 | $74.58 | 0 |
| 03:11 PM | $74.49 | Down $ -0.03 | $74.49 | $74.49 | 100 |
| 03:11 PM | $74.49 | Up $0.00 | $74.49 | $74.49 | 0 |
| 03:11 PM | $74.49 | Up $0.00 | $74.49 | $74.49 | 0 |
| 03:11 PM | $74.49 | Up $0.00 | $74.49 | $74.49 | 0 |
| 03:10 PM | $74.52 | Down $ -0.07 | $74.60 | $74.52 | 500 |
| 03:05 PM | $74.59 | Down $ -0.05 | $74.59 | $74.59 | 100 |
| 03:05 PM | $74.59 | Up $0.00 | $74.59 | $74.59 | 0 |
| 03:05 PM | $74.59 | Up $0.00 | $74.59 | $74.59 | 0 |
| 03:05 PM | $74.59 | Up $0.00 | $74.59 | $74.59 | 0 |
| 03:05 PM | $74.59 | Up $0.00 | $74.59 | $74.59 | 0 |
| 03:04 PM | $74.64 | Up $0.14 | $74.64 | $74.56 | 200 |
| 03:02 PM | $74.50 | Up $0.02 | $74.50 | $74.50 | 1,000 |
| 03:02 PM | $74.50 | Up $0.00 | $74.50 | $74.50 | 0 |
| 03:01 PM | $74.48 | Up $0.08 | $74.48 | $74.39 | 200 |
| 02:59 PM | $74.40 | Up $0.16 | $74.41 | $74.31 | 500 |
| 02:59 PM | $74.40 | Up $0.00 | $74.41 | $74.31 | 0 |
| 02:55 PM | $74.24 | Up $0.07 | $74.26 | $74.07 | 900 |
| 02:55 PM | $74.24 | Up $0.00 | $74.26 | $74.07 | 0 |
| 02:55 PM | $74.24 | Up $0.00 | $74.26 | $74.07 | 0 |
| 02:55 PM | $74.24 | Up $0.00 | $74.26 | $74.07 | 0 |
| 02:52 PM | $74.17 | Down $ -0.06 | $74.17 | $74.17 | 200 |
| 02:52 PM | $74.17 | Up $0.00 | $74.17 | $74.17 | 0 |
| 02:52 PM | $74.17 | Up $0.00 | $74.17 | $74.17 | 0 |
| 02:50 PM | $74.23 | Down $ -0.01 | $74.23 | $74.21 | 300 |
| 02:50 PM | $74.23 | Up $0.00 | $74.23 | $74.21 | 0 |
| 02:49 PM | $74.24 | Down $ -0.08 | $74.25 | $74.24 | 500 |
| 02:45 PM | $74.32 | Down $ -0.02 | $74.32 | $74.32 | 100 |
| 02:45 PM | $74.32 | Up $0.00 | $74.32 | $74.32 | 0 |
| 02:45 PM | $74.32 | Up $0.00 | $74.32 | $74.32 | 0 |
| 02:45 PM | $74.32 | Up $0.00 | $74.32 | $74.32 | 0 |
| 02:44 PM | $74.34 | Down $ -0.02 | $74.34 | $74.34 | 100 |
| 02:43 PM | $74.36 | Up $0.16 | $74.36 | $74.36 | 100 |
| 02:39 PM | $74.20 | Down $ -0.05 | $74.25 | $74.20 | 400 |
| 02:39 PM | $74.20 | Up $0.00 | $74.25 | $74.20 | 0 |
| 02:39 PM | $74.20 | Up $0.00 | $74.25 | $74.20 | 0 |
| 02:39 PM | $74.20 | Up $0.00 | $74.25 | $74.20 | 0 |
| 02:29 PM | $74.25 | Down $ -0.05 | $74.27 | $74.25 | 600 |
| 02:29 PM | $74.25 | Up $0.00 | $74.27 | $74.25 | 0 |
| 02:29 PM | $74.25 | Up $0.00 | $74.27 | $74.25 | 0 |
| 02:29 PM | $74.25 | Up $0.00 | $74.27 | $74.25 | 0 |
| 02:29 PM | $74.25 | Up $0.00 | $74.27 | $74.25 | 0 |
| 02:29 PM | $74.25 | Up $0.00 | $74.27 | $74.25 | 0 |
| 02:29 PM | $74.25 | Up $0.00 | $74.27 | $74.25 | 0 |
| 02:29 PM | $74.25 | Up $0.00 | $74.27 | $74.25 | 0 |
| 02:29 PM | $74.25 | Up $0.00 | $74.27 | $74.25 | 0 |
| 02:29 PM | $74.25 | Up $0.00 | $74.27 | $74.25 | 0 |
| 02:26 PM | $74.30 | Down $ -0.10 | $74.32 | $74.30 | 600 |
| 02:26 PM | $74.30 | Up $0.00 | $74.32 | $74.30 | 0 |
| 02:26 PM | $74.30 | Up $0.00 | $74.32 | $74.30 | 0 |
| 02:22 PM | $74.40 | Up $0.07 | $74.42 | $74.40 | 700 |
| 02:22 PM | $74.40 | Up $0.00 | $74.42 | $74.40 | 0 |
| 02:22 PM | $74.40 | Up $0.00 | $74.42 | $74.40 | 0 |
| 02:22 PM | $74.40 | Up $0.00 | $74.42 | $74.40 | 0 |
| 02:17 PM | $74.33 | Down $ -0.02 | $74.33 | $74.33 | 100 |
| 02:17 PM | $74.33 | Up $0.00 | $74.33 | $74.33 | 0 |
| 02:17 PM | $74.33 | Up $0.00 | $74.33 | $74.33 | 0 |
| 02:17 PM | $74.33 | Up $0.00 | $74.33 | $74.33 | 0 |
| 02:17 PM | $74.33 | Up $0.00 | $74.33 | $74.33 | 0 |
| 02:16 PM | $74.35 | Up $0.05 | $74.35 | $74.35 | 200 |
| 02:10 PM | $74.30 | Up $0.00 | $74.31 | $74.30 | 500 |
| 02:10 PM | $74.30 | Up $0.00 | $74.31 | $74.30 | 0 |
| 02:10 PM | $74.30 | Up $0.00 | $74.31 | $74.30 | 0 |
| 02:10 PM | $74.30 | Up $0.00 | $74.31 | $74.30 | 0 |
| 02:10 PM | $74.30 | Up $0.00 | $74.31 | $74.30 | 0 |
| 02:10 PM | $74.30 | Up $0.00 | $74.31 | $74.30 | 0 |
| 02:08 PM | $74.30 | Down $ -0.04 | $74.30 | $74.30 | 100 |
| 02:08 PM | $74.30 | Up $0.00 | $74.30 | $74.30 | 0 |
| 02:06 PM | $74.34 | Down $ -0.10 | $74.34 | $74.33 | 800 |
| 02:06 PM | $74.34 | Up $0.00 | $74.34 | $74.33 | 0 |
| 02:03 PM | $74.44 | Up $0.02 | $74.44 | $74.44 | 100 |
| 02:03 PM | $74.44 | Up $0.00 | $74.44 | $74.44 | 0 |
| 02:03 PM | $74.44 | Up $0.00 | $74.44 | $74.44 | 0 |
| 01:56 PM | $74.42 | Up $0.01 | $74.42 | $74.42 | 100 |
| 01:56 PM | $74.42 | Up $0.00 | $74.42 | $74.42 | 0 |
| 01:56 PM | $74.42 | Up $0.00 | $74.42 | $74.42 | 0 |
| 01:56 PM | $74.42 | Up $0.00 | $74.42 | $74.42 | 0 |
| 01:56 PM | $74.42 | Up $0.00 | $74.42 | $74.42 | 0 |
| 01:56 PM | $74.42 | Up $0.00 | $74.42 | $74.42 | 0 |
| 01:56 PM | $74.42 | Up $0.00 | $74.42 | $74.42 | 0 |
| 01:53 PM | $74.41 | Up $0.14 | $74.41 | $74.41 | 200 |
| 01:53 PM | $74.41 | Up $0.00 | $74.41 | $74.41 | 0 |
| 01:53 PM | $74.41 | Up $0.00 | $74.41 | $74.41 | 0 |
| 01:51 PM | $74.27 | Up $0.02 | $74.27 | $74.27 | 100 |
| 01:51 PM | $74.27 | Up $0.00 | $74.27 | $74.27 | 0 |
| 01:44 PM | $74.25 | Up $0.06 | $74.25 | $74.25 | 100 |
| 01:44 PM | $74.25 | Up $0.00 | $74.25 | $74.25 | 0 |
| 01:44 PM | $74.25 | Up $0.00 | $74.25 | $74.25 | 0 |
| 01:44 PM | $74.25 | Up $0.00 | $74.25 | $74.25 | 0 |
| 01:44 PM | $74.25 | Up $0.00 | $74.25 | $74.25 | 0 |
| 01:44 PM | $74.25 | Up $0.00 | $74.25 | $74.25 | 0 |
| 01:44 PM | $74.25 | Up $0.00 | $74.25 | $74.25 | 0 |
| 01:41 PM | $74.19 | Up $0.00 | $74.19 | $74.19 | 100 |
| 01:41 PM | $74.19 | Up $0.00 | $74.19 | $74.19 | 0 |
| 01:41 PM | $74.19 | Up $0.00 | $74.19 | $74.19 | 0 |
| 01:37 PM | $74.19 | Down $ -0.14 | $74.19 | $74.19 | 100 |
| 01:37 PM | $74.19 | Up $0.00 | $74.19 | $74.19 | 0 |
| 01:37 PM | $74.19 | Up $0.00 | $74.19 | $74.19 | 0 |
| 01:37 PM | $74.19 | Up $0.00 | $74.19 | $74.19 | 0 |
| 01:33 PM | $74.33 | Up $0.21 | $74.33 | $74.27 | 200 |
| 01:33 PM | $74.33 | Up $0.00 | $74.33 | $74.27 | 0 |
| 01:33 PM | $74.33 | Up $0.00 | $74.33 | $74.27 | 0 |
| 01:33 PM | $74.33 | Up $0.00 | $74.33 | $74.27 | 0 |
| 01:32 PM | $74.12 | Down $ -0.03 | $74.25 | $74.04 | 2,400 |
| 01:31 PM | $74.15 | Up $0.08 | $74.15 | $74.08 | 700 |
| 01:26 PM | $74.07 | Up $0.05 | $74.07 | $74.07 | 100 |
| 01:26 PM | $74.07 | Up $0.00 | $74.07 | $74.07 | 0 |
| 01:26 PM | $74.07 | Up $0.00 | $74.07 | $74.07 | 0 |
| 01:26 PM | $74.07 | Up $0.00 | $74.07 | $74.07 | 0 |
| 01:26 PM | $74.07 | Up $0.00 | $74.07 | $74.07 | 0 |
| 01:25 PM | $74.02 | Up $0.06 | $74.02 | $73.84 | 700 |
| 01:23 PM | $73.96 | Down $ -0.03 | $73.96 | $73.96 | 100 |
| 01:23 PM | $73.96 | Up $0.00 | $73.96 | $73.96 | 0 |
| 01:22 PM | $73.99 | Down $ -0.04 | $73.99 | $73.99 | 100 |
| 01:21 PM | $74.03 | Down $ -0.14 | $74.05 | $74.03 | 300 |
| 01:15 PM | $74.17 | Up $0.07 | $74.18 | $74.11 | 300 |
| 01:15 PM | $74.17 | Up $0.00 | $74.18 | $74.11 | 0 |
| 01:15 PM | $74.17 | Up $0.00 | $74.18 | $74.11 | 0 |
| 01:15 PM | $74.17 | Up $0.00 | $74.18 | $74.11 | 0 |
| 01:15 PM | $74.17 | Up $0.00 | $74.18 | $74.11 | 0 |
| 01:15 PM | $74.17 | Up $0.00 | $74.18 | $74.11 | 0 |
| 01:14 PM | $74.10 | Down $ -0.05 | $74.10 | $74.10 | 100 |
| 01:06 PM | $74.15 | Up $0.18 | $74.16 | $73.98 | 1,100 |
| 01:06 PM | $74.15 | Up $0.00 | $74.16 | $73.98 | 0 |
| 01:06 PM | $74.15 | Up $0.00 | $74.16 | $73.98 | 0 |
| 01:06 PM | $74.15 | Up $0.00 | $74.16 | $73.98 | 0 |
| 01:06 PM | $74.15 | Up $0.00 | $74.16 | $73.98 | 0 |
| 01:06 PM | $74.15 | Up $0.00 | $74.16 | $73.98 | 0 |
| 01:06 PM | $74.15 | Up $0.00 | $74.16 | $73.98 | 0 |
| 01:06 PM | $74.15 | Up $0.00 | $74.16 | $73.98 | 0 |
| 01:05 PM | $73.97 | Down $ -0.11 | $73.97 | $73.97 | 200 |
| 12:55 PM | $74.08 | Down $ -0.09 | $74.08 | $74.04 | 500 |
| 12:55 PM | $74.08 | Up $0.00 | $74.08 | $74.04 | 0 |
| 12:55 PM | $74.08 | Up $0.00 | $74.08 | $74.04 | 0 |
| 12:55 PM | $74.08 | Up $0.00 | $74.08 | $74.04 | 0 |
| 12:55 PM | $74.08 | Up $0.00 | $74.08 | $74.04 | 0 |
| 12:55 PM | $74.08 | Up $0.00 | $74.08 | $74.04 | 0 |
| 12:55 PM | $74.08 | Up $0.00 | $74.08 | $74.04 | 0 |
| 12:55 PM | $74.08 | Up $0.00 | $74.08 | $74.04 | 0 |
| 12:55 PM | $74.08 | Up $0.00 | $74.08 | $74.04 | 0 |
| 12:55 PM | $74.08 | Up $0.00 | $74.08 | $74.04 | 0 |
| 12:52 PM | $74.17 | Up $0.12 | $74.17 | $74.09 | 700 |
| 12:52 PM | $74.17 | Up $0.00 | $74.17 | $74.09 | 0 |
| 12:52 PM | $74.17 | Up $0.00 | $74.17 | $74.09 | 0 |
| 12:43 PM | $74.05 | Up $0.00 | $74.08 | $74.05 | 400 |
| 12:43 PM | $74.05 | Up $0.00 | $74.08 | $74.05 | 0 |
| 12:43 PM | $74.05 | Up $0.00 | $74.08 | $74.05 | 0 |
| 12:43 PM | $74.05 | Up $0.00 | $74.08 | $74.05 | 0 |
| 12:43 PM | $74.05 | Up $0.00 | $74.08 | $74.05 | 0 |
| 12:43 PM | $74.05 | Up $0.00 | $74.08 | $74.05 | 0 |
| 12:43 PM | $74.05 | Up $0.00 | $74.08 | $74.05 | 0 |
| 12:43 PM | $74.05 | Up $0.00 | $74.08 | $74.05 | 0 |
| 12:43 PM | $74.05 | Up $0.00 | $74.08 | $74.05 | 0 |
| 12:42 PM | $74.05 | Up $0.33 | $74.27 | $73.84 | 1,900 |
| 12:35 PM | $73.72 | Down $ -0.28 | $73.73 | $73.72 | 200 |
| 12:35 PM | $73.72 | Up $0.00 | $73.73 | $73.72 | 0 |
| 12:35 PM | $73.72 | Up $0.00 | $73.73 | $73.72 | 0 |
| 12:35 PM | $73.72 | Up $0.00 | $73.73 | $73.72 | 0 |
| 12:35 PM | $73.72 | Up $0.00 | $73.73 | $73.72 | 0 |
| 12:35 PM | $73.72 | Up $0.00 | $73.73 | $73.72 | 0 |
| 12:35 PM | $73.72 | Up $0.00 | $73.73 | $73.72 | 0 |
| 12:34 PM | $74.00 | Up $0.06 | $74.00 | $73.99 | 2,200 |
| 12:30 PM | $73.94 | Up $0.01 | $73.94 | $73.94 | 100 |
| 12:30 PM | $73.94 | Up $0.00 | $73.94 | $73.94 | 0 |
| 12:30 PM | $73.94 | Up $0.00 | $73.94 | $73.94 | 0 |
| 12:30 PM | $73.94 | Up $0.00 | $73.94 | $73.94 | 0 |
| 12:26 PM | $73.93 | Up $0.00 | $73.93 | $73.93 | 200 |
| 12:26 PM | $73.93 | Up $0.00 | $73.93 | $73.93 | 0 |
| 12:26 PM | $73.93 | Up $0.00 | $73.93 | $73.93 | 0 |
| 12:26 PM | $73.93 | Up $0.00 | $73.93 | $73.93 | 0 |
| 12:25 PM | $73.93 | Down $ -0.09 | $73.96 | $73.93 | 200 |
| 12:24 PM | $74.02 | Up $0.08 | $74.03 | $73.94 | 400 |
| 12:23 PM | $73.94 | Up $0.19 | $73.94 | $73.90 | 300 |
| 12:22 PM | $73.75 | Down $ -0.55 | $73.85 | $73.75 | 800 |
| 12:15 PM | $74.30 | Down $ -0.24 | $74.30 | $74.30 | 500 |
| 12:15 PM | $74.30 | Up $0.00 | $74.30 | $74.30 | 0 |
| 12:15 PM | $74.30 | Up $0.00 | $74.30 | $74.30 | 0 |
| 12:15 PM | $74.30 | Up $0.00 | $74.30 | $74.30 | 0 |
| 12:15 PM | $74.30 | Up $0.00 | $74.30 | $74.30 | 0 |
| 12:15 PM | $74.30 | Up $0.00 | $74.30 | $74.30 | 0 |
| 12:15 PM | $74.30 | Up $0.00 | $74.30 | $74.30 | 0 |
| 12:14 PM | $74.54 | Down $ -0.11 | $74.54 | $74.54 | 100 |
| 12:11 PM | $74.65 | Down $ -0.24 | $74.80 | $74.65 | 1,400 |
| 12:11 PM | $74.65 | Up $0.00 | $74.80 | $74.65 | 0 |
| 12:11 PM | $74.65 | Up $0.00 | $74.80 | $74.65 | 0 |
| 12:06 PM | $74.89 | Down $ -0.10 | $74.89 | $74.88 | 200 |
| 12:06 PM | $74.89 | Up $0.00 | $74.89 | $74.88 | 0 |
| 12:06 PM | $74.89 | Up $0.00 | $74.89 | $74.88 | 0 |
| 12:06 PM | $74.89 | Up $0.00 | $74.89 | $74.88 | 0 |
| 12:06 PM | $74.89 | Up $0.00 | $74.89 | $74.88 | 0 |
| 11:58 AM | $74.99 | Up $0.11 | $75.00 | $74.99 | 600 |
| 11:58 AM | $74.99 | Up $0.00 | $75.00 | $74.99 | 0 |
| 11:58 AM | $74.99 | Up $0.00 | $75.00 | $74.99 | 0 |
| 11:58 AM | $74.99 | Up $0.00 | $75.00 | $74.99 | 0 |
| 11:58 AM | $74.99 | Up $0.00 | $75.00 | $74.99 | 0 |
| 11:58 AM | $74.99 | Up $0.00 | $75.00 | $74.99 | 0 |
| 11:58 AM | $74.99 | Up $0.00 | $75.00 | $74.99 | 0 |
| 11:58 AM | $74.99 | Up $0.00 | $75.00 | $74.99 | 0 |
| 11:51 AM | $74.88 | Up $0.17 | $74.88 | $74.75 | 300 |
| 11:51 AM | $74.88 | Up $0.00 | $74.88 | $74.75 | 0 |
| 11:51 AM | $74.88 | Up $0.00 | $74.88 | $74.75 | 0 |
| 11:51 AM | $74.88 | Up $0.00 | $74.88 | $74.75 | 0 |
| 11:51 AM | $74.88 | Up $0.00 | $74.88 | $74.75 | 0 |
| 11:51 AM | $74.88 | Up $0.00 | $74.88 | $74.75 | 0 |
| 11:51 AM | $74.88 | Up $0.00 | $74.88 | $74.75 | 0 |
| 11:47 AM | $74.71 | Up $0.25 | $74.71 | $74.71 | 100 |
| 11:47 AM | $74.71 | Up $0.00 | $74.71 | $74.71 | 0 |
| 11:47 AM | $74.71 | Up $0.00 | $74.71 | $74.71 | 0 |
| 11:47 AM | $74.71 | Up $0.00 | $74.71 | $74.71 | 0 |
| 11:43 AM | $74.46 | Down $ -0.08 | $74.46 | $74.46 | 100 |
| 11:43 AM | $74.46 | Up $0.00 | $74.46 | $74.46 | 0 |
| 11:43 AM | $74.46 | Up $0.00 | $74.46 | $74.46 | 0 |
| 11:43 AM | $74.46 | Up $0.00 | $74.46 | $74.46 | 0 |
| 11:40 AM | $74.54 | Down $ -0.21 | $74.54 | $74.54 | 100 |
| 11:40 AM | $74.54 | Up $0.00 | $74.54 | $74.54 | 0 |
| 11:40 AM | $74.54 | Up $0.00 | $74.54 | $74.54 | 0 |
| 11:37 AM | $74.75 | Up $0.03 | $74.75 | $74.75 | 1,000 |
| 11:37 AM | $74.75 | Up $0.00 | $74.75 | $74.75 | 0 |
| 11:37 AM | $74.75 | Up $0.00 | $74.75 | $74.75 | 0 |
| 11:35 AM | $74.72 | Up $0.15 | $74.72 | $74.69 | 400 |
| 11:35 AM | $74.72 | Up $0.00 | $74.72 | $74.69 | 0 |
| 11:33 AM | $74.57 | Up $0.07 | $74.58 | $74.57 | 300 |
| 11:33 AM | $74.57 | Up $0.00 | $74.58 | $74.57 | 0 |
| 11:32 AM | $74.50 | Up $0.00 | $74.50 | $74.50 | 100 |
| 11:30 AM | $74.50 | Down $ -0.08 | $74.50 | $74.50 | 100 |
| 11:30 AM | $74.50 | Up $0.00 | $74.50 | $74.50 | 0 |
| 11:27 AM | $74.58 | Up $0.11 | $74.60 | $74.53 | 1,000 |
| 11:27 AM | $74.58 | Up $0.00 | $74.60 | $74.53 | 0 |
| 11:27 AM | $74.58 | Up $0.00 | $74.60 | $74.53 | 0 |
| 11:26 AM | $74.47 | Up $0.30 | $74.47 | $74.04 | 1,800 |
| 11:25 AM | $74.17 | Up $0.00 | $74.17 | $74.17 | 200 |
| 11:24 AM | $74.17 | Down $ -0.08 | $74.17 | $74.17 | 100 |
| 11:22 AM | $74.25 | Down $ -0.23 | $74.36 | $74.25 | 300 |
| 11:22 AM | $74.25 | Up $0.00 | $74.36 | $74.25 | 0 |
| 11:15 AM | $74.48 | Up $0.04 | $74.48 | $74.48 | 100 |
| 11:15 AM | $74.48 | Up $0.00 | $74.48 | $74.48 | 0 |
| 11:15 AM | $74.48 | Up $0.00 | $74.48 | $74.48 | 0 |
| 11:15 AM | $74.48 | Up $0.00 | $74.48 | $74.48 | 0 |
| 11:15 AM | $74.48 | Up $0.00 | $74.48 | $74.48 | 0 |
| 11:15 AM | $74.48 | Up $0.00 | $74.48 | $74.48 | 0 |
| 11:15 AM | $74.48 | Up $0.00 | $74.48 | $74.48 | 0 |
| 11:14 AM | $74.44 | Up $0.04 | $74.44 | $74.44 | 600 |
| 11:11 AM | $74.40 | Down $ -0.13 | $74.40 | $74.40 | 100 |
| 11:11 AM | $74.40 | Up $0.00 | $74.40 | $74.40 | 0 |
| 11:11 AM | $74.40 | Up $0.00 | $74.40 | $74.40 | 0 |
| 11:06 AM | $74.53 | Down $ -0.06 | $74.53 | $74.53 | 100 |
| 11:06 AM | $74.53 | Up $0.00 | $74.53 | $74.53 | 0 |
| 11:06 AM | $74.53 | Up $0.00 | $74.53 | $74.53 | 0 |
| 11:06 AM | $74.53 | Up $0.00 | $74.53 | $74.53 | 0 |
| 11:06 AM | $74.53 | Up $0.00 | $74.53 | $74.53 | 0 |
| 11:04 AM | $74.59 | Up $0.08 | $74.59 | $74.59 | 100 |
| 11:04 AM | $74.59 | Up $0.00 | $74.59 | $74.59 | 0 |
| 11:03 AM | $74.51 | Up $0.17 | $74.51 | $74.50 | 200 |
| 11:01 AM | $74.34 | Down $ -0.01 | $74.39 | $74.20 | 400 |
| 11:01 AM | $74.34 | Up $0.00 | $74.39 | $74.20 | 0 |
| 11:00 AM | $74.35 | Up $0.02 | $74.35 | $74.33 | 300 |
| 10:59 AM | $74.33 | Down $ -0.08 | $74.33 | $74.33 | 100 |
| 10:57 AM | $74.41 | Down $ -0.12 | $74.41 | $74.41 | 100 |
| 10:57 AM | $74.41 | Up $0.00 | $74.41 | $74.41 | 0 |
| 10:50 AM | $74.53 | Down $ -0.16 | $74.54 | $74.53 | 300 |
| 10:50 AM | $74.53 | Up $0.00 | $74.54 | $74.53 | 0 |
| 10:50 AM | $74.53 | Up $0.00 | $74.54 | $74.53 | 0 |
| 10:50 AM | $74.53 | Up $0.00 | $74.54 | $74.53 | 0 |
| 10:50 AM | $74.53 | Up $0.00 | $74.54 | $74.53 | 0 |
| 10:50 AM | $74.53 | Up $0.00 | $74.54 | $74.53 | 0 |
| 10:50 AM | $74.53 | Up $0.00 | $74.54 | $74.53 | 0 |
| 10:49 AM | $74.69 | Down $ -0.32 | $74.69 | $74.69 | 300 |
| 10:45 AM | $75.01 | Down $ -0.39 | $75.16 | $75.01 | 1,500 |
| 10:45 AM | $75.01 | Up $0.00 | $75.16 | $75.01 | 0 |
| 10:45 AM | $75.01 | Up $0.00 | $75.16 | $75.01 | 0 |
| 10:45 AM | $75.01 | Up $0.00 | $75.16 | $75.01 | 0 |
| 10:42 AM | $75.40 | Down $ -0.05 | $75.40 | $75.40 | 100 |
| 10:42 AM | $75.40 | Up $0.00 | $75.40 | $75.40 | 0 |
| 10:42 AM | $75.40 | Up $0.00 | $75.40 | $75.40 | 0 |
| 10:41 AM | $75.45 | Down $ -0.10 | $75.45 | $75.45 | 100 |
| 10:40 AM | $75.55 | Up $0.00 | $75.57 | $75.55 | 700 |
| 10:39 AM | $75.55 | Down $ -0.13 | $75.55 | $75.55 | 100 |
| 10:38 AM | $75.68 | Up $0.01 | $75.68 | $75.68 | 100 |
| 10:36 AM | $75.67 | Down $ -0.02 | $75.67 | $75.61 | 200 |
| 10:36 AM | $75.67 | Up $0.00 | $75.67 | $75.61 | 0 |
| 10:35 AM | $75.69 | Down $ -0.31 | $75.73 | $75.69 | 400 |
| 10:21 AM | $76.00 | Down $ -0.06 | $76.00 | $76.00 | 200 |
| 10:21 AM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
| 10:21 AM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
| 10:21 AM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
| 10:21 AM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
| 10:21 AM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
| 10:21 AM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
| 10:21 AM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
| 10:21 AM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
| 10:21 AM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
| 10:21 AM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
| 10:21 AM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
| 10:21 AM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
| 10:21 AM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
| 10:11 AM | $76.06 | Down $ -0.27 | $76.06 | $76.05 | 400 |
| 10:11 AM | $76.06 | Up $0.00 | $76.06 | $76.05 | 0 |
| 10:11 AM | $76.06 | Up $0.00 | $76.06 | $76.05 | 0 |
| 10:11 AM | $76.06 | Up $0.00 | $76.06 | $76.05 | 0 |
| 10:11 AM | $76.06 | Up $0.00 | $76.06 | $76.05 | 0 |
| 10:11 AM | $76.06 | Up $0.00 | $76.06 | $76.05 | 0 |
| 10:11 AM | $76.06 | Up $0.00 | $76.06 | $76.05 | 0 |
| 10:11 AM | $76.06 | Up $0.00 | $76.06 | $76.05 | 0 |
| 10:11 AM | $76.06 | Up $0.00 | $76.06 | $76.05 | 0 |
| 10:11 AM | $76.06 | Up $0.00 | $76.06 | $76.05 | 0 |
| 10:10 AM | $76.33 | Up $0.33 | $76.33 | $76.08 | 200 |
| 10:08 AM | $76.00 | Up $0.23 | $76.06 | $76.00 | 500 |
| 10:08 AM | $76.00 | Up $0.00 | $76.06 | $76.00 | 0 |
| 10:05 AM | $75.77 | Down $ -0.30 | $75.93 | $75.77 | 300 |
| 10:05 AM | $75.77 | Up $0.00 | $75.93 | $75.77 | 0 |
| 10:05 AM | $75.77 | Up $0.00 | $75.93 | $75.77 | 0 |
| 10:03 AM | $76.07 | Down $ -0.42 | $76.10 | $76.07 | 400 |
| 10:03 AM | $76.07 | Up $0.00 | $76.10 | $76.07 | 0 |
| 10:01 AM | $76.49 | Up $0.58 | $76.49 | $76.12 | 700 |
| 10:01 AM | $76.49 | Up $0.00 | $76.49 | $76.12 | 0 |
| 09:56 AM | $75.91 | Up $0.32 | $75.91 | $75.90 | 200 |
| 09:56 AM | $75.91 | Up $0.00 | $75.91 | $75.90 | 0 |
| 09:56 AM | $75.91 | Up $0.00 | $75.91 | $75.90 | 0 |
| 09:56 AM | $75.91 | Up $0.00 | $75.91 | $75.90 | 0 |
| 09:56 AM | $75.91 | Up $0.00 | $75.91 | $75.90 | 0 |
| 09:50 AM | $75.59 | Down $ -0.02 | $75.60 | $75.50 | 900 |
| 09:50 AM | $75.59 | Up $0.00 | $75.60 | $75.50 | 0 |
| 09:50 AM | $75.59 | Up $0.00 | $75.60 | $75.50 | 0 |
| 09:50 AM | $75.59 | Up $0.00 | $75.60 | $75.50 | 0 |
| 09:50 AM | $75.59 | Up $0.00 | $75.60 | $75.50 | 0 |
| 09:50 AM | $75.59 | Up $0.00 | $75.60 | $75.50 | 0 |
| 09:45 AM | $75.61 | Up $0.42 | $75.61 | $75.61 | 100 |
| 09:45 AM | $75.61 | Up $0.00 | $75.61 | $75.61 | 0 |
| 09:45 AM | $75.61 | Up $0.00 | $75.61 | $75.61 | 0 |
| 09:45 AM | $75.61 | Up $0.00 | $75.61 | $75.61 | 0 |
| 09:45 AM | $75.61 | Up $0.00 | $75.61 | $75.61 | 0 |
| 09:44 AM | $75.19 | Down $ -0.35 | $75.54 | $75.19 | 2,400 |
| 09:42 AM | $75.54 | Down $ -0.21 | $75.75 | $75.54 | 700 |
| 09:42 AM | $75.54 | Up $0.00 | $75.75 | $75.54 | 0 |
| 09:41 AM | $75.75 | Down $ -0.37 | $76.12 | $75.75 | 3,000 |
| 09:39 AM | $76.12 | Down $ -0.58 | $76.12 | $76.12 | 700 |
| 09:39 AM | $76.12 | Up $0.00 | $76.12 | $76.12 | 0 |
| 09:37 AM | $76.70 | Up $0.62 | $76.70 | $76.09 | 500 |
| 09:37 AM | $76.70 | Up $0.00 | $76.70 | $76.09 | 0 |
| 09:36 AM | $76.08 | Up $0.00 | $76.09 | $76.08 | 300 |
| 09:34 AM | $76.08 | Up $0.08 | $76.51 | $76.08 | 400 |
| 09:34 AM | $76.08 | Up $0.00 | $76.51 | $76.08 | 0 |
| 09:32 AM | $76.00 | Up $0.00 | $76.01 | $76.00 | 500 |
| 09:32 AM | $76.00 | Up $0.00 | $76.01 | $76.00 | 0 |
| 09:31 AM | $76.00 | Down $ -0.19 | $76.66 | $76.00 | 2,900 |
| 09:30 AM | $76.19 | Down $ -0.79 | $76.42 | $76.19 | 1,800 |
| Previous close | $76.98 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/02/2026 | $74.21 | $74.88 | $74.89 | $73.72 | 39,000 |
| 19/02/2026 | $76.98 | $77.51 | $78.14 | $76.62 | 52,800 |
| 18/02/2026 | $76.30 | $75.80 | $77.00 | $75.72 | 53,800 |
| 17/02/2026 | $73.00 | $74.50 | $74.67 | $72.90 | 47,600 |
| 13/02/2026 | $70.60 | $71.43 | $71.65 | $70.42 | 48,300 |
| 12/02/2026 | $66.14 | $69.99 | $70.06 | $65.56 | 62,700 |
| 11/02/2026 | $66.15 | $66.35 | $66.59 | $65.95 | 23,800 |
| 10/02/2026 | $67.32 | $67.00 | $67.43 | $66.34 | 29,400 |
| 09/02/2026 | $64.78 | $63.54 | $64.78 | $63.54 | 9,000 |
| 06/02/2026 | $62.88 | $63.18 | $63.52 | $62.41 | 21,500 |
| 05/02/2026 | $61.30 | $62.32 | $62.32 | $60.67 | 50,000 |
| 04/02/2026 | $64.63 | $67.01 | $67.01 | $64.43 | 47,200 |
| 03/02/2026 | $67.36 | $67.12 | $67.88 | $66.80 | 39,400 |
| 02/02/2026 | $66.64 | $66.11 | $66.94 | $65.85 | 33,600 |
| 30/01/2026 | $67.41 | $66.90 | $68.50 | $66.56 | 79,400 |
| 29/01/2026 | $66.56 | $65.00 | $66.96 | $65.00 | 53,300 |
| 28/01/2026 | $63.65 | $62.95 | $63.65 | $62.88 | 25,900 |
| 27/01/2026 | $64.39 | $64.08 | $65.21 | $63.63 | 31,900 |
| 26/01/2026 | $63.00 | $63.01 | $63.10 | $62.13 | 9,300 |
| 23/01/2026 | $62.75 | $61.65 | $62.78 | $61.43 | 25,100 |
| 22/01/2026 | $62.01 | $61.20 | $62.65 | $61.20 | 20,600 |
| 21/01/2026 | $60.75 | $60.67 | $61.62 | $60.66 | 14,300 |
| 20/01/2026 | $60.26 | $61.88 | $61.89 | $59.70 | 24,300 |
| 19/01/2026 | $61.17 | $59.80 | $61.34 | $59.80 | 12,300 |
| 16/01/2026 | $59.00 | $58.09 | $59.48 | $57.91 | 26,900 |
| 15/01/2026 | $58.00 | $57.58 | $58.75 | $57.58 | 52,200 |
| 14/01/2026 | $59.38 | $59.32 | $59.71 | $59.00 | 10,600 |
| 13/01/2026 | $59.36 | $59.30 | $60.22 | $59.30 | 20,600 |
| 12/01/2026 | $59.39 | $58.43 | $59.79 | $58.15 | 38,400 |
| 09/01/2026 | $58.62 | $58.57 | $58.94 | $58.24 | 13,700 |
Graphs are not available, please refer to the detailed table