Find a quote
CARGOJET INC.
92.94 Down -0.20 (-0.22 %)
Delayed : 2025/05/28 17:40:00
- Previous close $93.14
- Opening $93.12
- Today High $93.64
- Today Low $92.28
- Price Bid $92.65
- Price Ask $92.65
- 52 Weeks High $144.97
- 52 Weeks Low $69.60
- Size Bid 2
- Size Ask 1
- Volume 60,098
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $92.94 | Down $ -0.08 | $92.94 | $92.94 | 2,500 |
| 03:59 PM | $93.02 | Up $0.08 | $93.02 | $92.81 | 2,000 |
| 03:55 PM | $92.94 | Up $0.17 | $92.94 | $92.83 | 900 |
| 03:55 PM | $92.94 | Up $0.00 | $92.94 | $92.83 | 0 |
| 03:55 PM | $92.94 | Up $0.00 | $92.94 | $92.83 | 0 |
| 03:55 PM | $92.94 | Up $0.00 | $92.94 | $92.83 | 0 |
| 03:54 PM | $92.77 | Down $ -0.05 | $92.81 | $92.77 | 800 |
| 03:51 PM | $92.82 | Down $ -0.08 | $92.82 | $92.82 | 100 |
| 03:51 PM | $92.82 | Up $0.00 | $92.82 | $92.82 | 0 |
| 03:51 PM | $92.82 | Up $0.00 | $92.82 | $92.82 | 0 |
| 03:45 PM | $92.90 | Down $ -0.14 | $92.90 | $92.86 | 500 |
| 03:45 PM | $92.90 | Up $0.00 | $92.90 | $92.86 | 0 |
| 03:45 PM | $92.90 | Up $0.00 | $92.90 | $92.86 | 0 |
| 03:45 PM | $92.90 | Up $0.00 | $92.90 | $92.86 | 0 |
| 03:45 PM | $92.90 | Up $0.00 | $92.90 | $92.86 | 0 |
| 03:45 PM | $92.90 | Up $0.00 | $92.90 | $92.86 | 0 |
| 03:42 PM | $93.04 | Down $ -0.09 | $93.04 | $93.04 | 100 |
| 03:42 PM | $93.04 | Up $0.00 | $93.04 | $93.04 | 0 |
| 03:42 PM | $93.04 | Up $0.00 | $93.04 | $93.04 | 0 |
| 03:41 PM | $93.13 | Up $0.10 | $93.13 | $93.02 | 700 |
| 03:40 PM | $93.03 | Down $ -0.11 | $93.07 | $92.94 | 1,500 |
| 03:25 PM | $93.14 | Down $ -0.01 | $93.14 | $93.14 | 100 |
| 03:25 PM | $93.14 | Up $0.00 | $93.14 | $93.14 | 0 |
| 03:25 PM | $93.14 | Up $0.00 | $93.14 | $93.14 | 0 |
| 03:25 PM | $93.14 | Up $0.00 | $93.14 | $93.14 | 0 |
| 03:25 PM | $93.14 | Up $0.00 | $93.14 | $93.14 | 0 |
| 03:25 PM | $93.14 | Up $0.00 | $93.14 | $93.14 | 0 |
| 03:25 PM | $93.14 | Up $0.00 | $93.14 | $93.14 | 0 |
| 03:25 PM | $93.14 | Up $0.00 | $93.14 | $93.14 | 0 |
| 03:25 PM | $93.14 | Up $0.00 | $93.14 | $93.14 | 0 |
| 03:25 PM | $93.14 | Up $0.00 | $93.14 | $93.14 | 0 |
| 03:25 PM | $93.14 | Up $0.00 | $93.14 | $93.14 | 0 |
| 03:25 PM | $93.14 | Up $0.00 | $93.14 | $93.14 | 0 |
| 03:25 PM | $93.14 | Up $0.00 | $93.14 | $93.14 | 0 |
| 03:25 PM | $93.14 | Up $0.00 | $93.14 | $93.14 | 0 |
| 03:25 PM | $93.14 | Up $0.00 | $93.14 | $93.14 | 0 |
| 03:22 PM | $93.15 | Down $ -0.03 | $93.15 | $93.15 | 100 |
| 03:22 PM | $93.15 | Up $0.00 | $93.15 | $93.15 | 0 |
| 03:22 PM | $93.15 | Up $0.00 | $93.15 | $93.15 | 0 |
| 03:19 PM | $93.18 | Down $ -0.12 | $93.18 | $93.18 | 100 |
| 03:19 PM | $93.18 | Up $0.00 | $93.18 | $93.18 | 0 |
| 03:19 PM | $93.18 | Up $0.00 | $93.18 | $93.18 | 0 |
| 03:14 PM | $93.30 | Down $ -0.08 | $93.31 | $93.28 | 1,000 |
| 03:14 PM | $93.30 | Up $0.00 | $93.31 | $93.28 | 0 |
| 03:14 PM | $93.30 | Up $0.00 | $93.31 | $93.28 | 0 |
| 03:14 PM | $93.30 | Up $0.00 | $93.31 | $93.28 | 0 |
| 03:14 PM | $93.30 | Up $0.00 | $93.31 | $93.28 | 0 |
| 03:11 PM | $93.38 | Down $ -0.20 | $93.58 | $93.38 | 1,300 |
| 03:11 PM | $93.38 | Up $0.00 | $93.58 | $93.38 | 0 |
| 03:11 PM | $93.38 | Up $0.00 | $93.58 | $93.38 | 0 |
| 03:10 PM | $93.58 | Up $0.29 | $93.58 | $93.58 | 100 |
| 03:06 PM | $93.29 | Down $ -0.19 | $93.29 | $93.29 | 100 |
| 03:06 PM | $93.29 | Up $0.00 | $93.29 | $93.29 | 0 |
| 03:06 PM | $93.29 | Up $0.00 | $93.29 | $93.29 | 0 |
| 03:06 PM | $93.29 | Up $0.00 | $93.29 | $93.29 | 0 |
| 03:05 PM | $93.48 | Up $0.05 | $93.48 | $93.46 | 200 |
| 03:04 PM | $93.43 | Up $0.13 | $93.43 | $93.40 | 800 |
| 03:03 PM | $93.30 | Down $ -0.08 | $93.30 | $93.30 | 100 |
| 02:53 PM | $93.38 | Up $0.09 | $93.39 | $93.38 | 700 |
| 02:53 PM | $93.38 | Up $0.00 | $93.39 | $93.38 | 0 |
| 02:53 PM | $93.38 | Up $0.00 | $93.39 | $93.38 | 0 |
| 02:53 PM | $93.38 | Up $0.00 | $93.39 | $93.38 | 0 |
| 02:53 PM | $93.38 | Up $0.00 | $93.39 | $93.38 | 0 |
| 02:53 PM | $93.38 | Up $0.00 | $93.39 | $93.38 | 0 |
| 02:53 PM | $93.38 | Up $0.00 | $93.39 | $93.38 | 0 |
| 02:53 PM | $93.38 | Up $0.00 | $93.39 | $93.38 | 0 |
| 02:53 PM | $93.38 | Up $0.00 | $93.39 | $93.38 | 0 |
| 02:53 PM | $93.38 | Up $0.00 | $93.39 | $93.38 | 0 |
| 02:52 PM | $93.29 | Down $ -0.29 | $93.47 | $93.29 | 2,100 |
| 02:50 PM | $93.58 | Up $0.09 | $93.58 | $93.44 | 2,000 |
| 02:50 PM | $93.58 | Up $0.00 | $93.58 | $93.44 | 0 |
| 02:47 PM | $93.49 | Up $0.04 | $93.49 | $93.49 | 100 |
| 02:47 PM | $93.49 | Up $0.00 | $93.49 | $93.49 | 0 |
| 02:47 PM | $93.49 | Up $0.00 | $93.49 | $93.49 | 0 |
| 02:29 PM | $93.45 | Up $0.01 | $93.45 | $93.45 | 100 |
| 02:29 PM | $93.45 | Up $0.00 | $93.45 | $93.45 | 0 |
| 02:29 PM | $93.45 | Up $0.00 | $93.45 | $93.45 | 0 |
| 02:29 PM | $93.45 | Up $0.00 | $93.45 | $93.45 | 0 |
| 02:29 PM | $93.45 | Up $0.00 | $93.45 | $93.45 | 0 |
| 02:29 PM | $93.45 | Up $0.00 | $93.45 | $93.45 | 0 |
| 02:29 PM | $93.45 | Up $0.00 | $93.45 | $93.45 | 0 |
| 02:29 PM | $93.45 | Up $0.00 | $93.45 | $93.45 | 0 |
| 02:29 PM | $93.45 | Up $0.00 | $93.45 | $93.45 | 0 |
| 02:29 PM | $93.45 | Up $0.00 | $93.45 | $93.45 | 0 |
| 02:29 PM | $93.45 | Up $0.00 | $93.45 | $93.45 | 0 |
| 02:29 PM | $93.45 | Up $0.00 | $93.45 | $93.45 | 0 |
| 02:29 PM | $93.45 | Up $0.00 | $93.45 | $93.45 | 0 |
| 02:29 PM | $93.45 | Up $0.00 | $93.45 | $93.45 | 0 |
| 02:29 PM | $93.45 | Up $0.00 | $93.45 | $93.45 | 0 |
| 02:29 PM | $93.45 | Up $0.00 | $93.45 | $93.45 | 0 |
| 02:29 PM | $93.45 | Up $0.00 | $93.45 | $93.45 | 0 |
| 02:29 PM | $93.45 | Up $0.00 | $93.45 | $93.45 | 0 |
| 02:24 PM | $93.44 | Down $ -0.03 | $93.47 | $93.44 | 200 |
| 02:24 PM | $93.44 | Up $0.00 | $93.47 | $93.44 | 0 |
| 02:24 PM | $93.44 | Up $0.00 | $93.47 | $93.44 | 0 |
| 02:24 PM | $93.44 | Up $0.00 | $93.47 | $93.44 | 0 |
| 02:24 PM | $93.44 | Up $0.00 | $93.47 | $93.44 | 0 |
| 02:23 PM | $93.47 | Down $ -0.01 | $93.47 | $93.47 | 100 |
| 02:12 PM | $93.48 | Up $0.13 | $93.48 | $93.40 | 1,200 |
| 02:12 PM | $93.48 | Up $0.00 | $93.48 | $93.40 | 0 |
| 02:12 PM | $93.48 | Up $0.00 | $93.48 | $93.40 | 0 |
| 02:12 PM | $93.48 | Up $0.00 | $93.48 | $93.40 | 0 |
| 02:12 PM | $93.48 | Up $0.00 | $93.48 | $93.40 | 0 |
| 02:12 PM | $93.48 | Up $0.00 | $93.48 | $93.40 | 0 |
| 02:12 PM | $93.48 | Up $0.00 | $93.48 | $93.40 | 0 |
| 02:12 PM | $93.48 | Up $0.00 | $93.48 | $93.40 | 0 |
| 02:12 PM | $93.48 | Up $0.00 | $93.48 | $93.40 | 0 |
| 02:12 PM | $93.48 | Up $0.00 | $93.48 | $93.40 | 0 |
| 02:12 PM | $93.48 | Up $0.00 | $93.48 | $93.40 | 0 |
| 02:10 PM | $93.36 | Up $0.07 | $93.36 | $93.32 | 500 |
| 02:10 PM | $93.36 | Up $0.00 | $93.36 | $93.32 | 0 |
| 02:05 PM | $93.29 | Down $ -0.09 | $93.29 | $93.29 | 100 |
| 02:05 PM | $93.29 | Up $0.00 | $93.29 | $93.29 | 0 |
| 02:05 PM | $93.29 | Up $0.00 | $93.29 | $93.29 | 0 |
| 02:05 PM | $93.29 | Up $0.00 | $93.29 | $93.29 | 0 |
| 02:05 PM | $93.29 | Up $0.00 | $93.29 | $93.29 | 0 |
| 02:03 PM | $93.38 | Up $0.07 | $93.38 | $93.31 | 800 |
| 02:03 PM | $93.38 | Up $0.00 | $93.38 | $93.31 | 0 |
| 02:00 PM | $93.31 | Up $0.15 | $93.31 | $93.31 | 100 |
| 02:00 PM | $93.31 | Up $0.00 | $93.31 | $93.31 | 0 |
| 02:00 PM | $93.31 | Up $0.00 | $93.31 | $93.31 | 0 |
| 01:57 PM | $93.16 | Up $0.12 | $93.16 | $93.11 | 800 |
| 01:57 PM | $93.16 | Up $0.00 | $93.16 | $93.11 | 0 |
| 01:57 PM | $93.16 | Up $0.00 | $93.16 | $93.11 | 0 |
| 01:53 PM | $93.04 | Up $0.01 | $93.04 | $93.04 | 100 |
| 01:53 PM | $93.04 | Up $0.00 | $93.04 | $93.04 | 0 |
| 01:53 PM | $93.04 | Up $0.00 | $93.04 | $93.04 | 0 |
| 01:53 PM | $93.04 | Up $0.00 | $93.04 | $93.04 | 0 |
| 01:50 PM | $93.03 | Down $ -0.01 | $93.03 | $93.03 | 100 |
| 01:50 PM | $93.03 | Up $0.00 | $93.03 | $93.03 | 0 |
| 01:50 PM | $93.03 | Up $0.00 | $93.03 | $93.03 | 0 |
| 01:48 PM | $93.04 | Down $ -0.02 | $93.04 | $93.04 | 100 |
| 01:48 PM | $93.04 | Up $0.00 | $93.04 | $93.04 | 0 |
| 01:46 PM | $93.06 | Down $ -0.08 | $93.06 | $93.06 | 100 |
| 01:46 PM | $93.06 | Up $0.00 | $93.06 | $93.06 | 0 |
| 01:44 PM | $93.14 | Up $0.08 | $93.14 | $93.14 | 100 |
| 01:44 PM | $93.14 | Up $0.00 | $93.14 | $93.14 | 0 |
| 01:42 PM | $93.06 | Down $ -0.15 | $93.06 | $93.06 | 100 |
| 01:42 PM | $93.06 | Up $0.00 | $93.06 | $93.06 | 0 |
| 01:39 PM | $93.21 | Down $ -0.05 | $93.21 | $93.21 | 200 |
| 01:39 PM | $93.21 | Up $0.00 | $93.21 | $93.21 | 0 |
| 01:39 PM | $93.21 | Up $0.00 | $93.21 | $93.21 | 0 |
| 01:38 PM | $93.26 | Down $ -0.01 | $93.27 | $93.26 | 600 |
| 01:34 PM | $93.27 | Down $ -0.19 | $93.27 | $93.27 | 2,000 |
| 01:34 PM | $93.27 | Up $0.00 | $93.27 | $93.27 | 0 |
| 01:34 PM | $93.27 | Up $0.00 | $93.27 | $93.27 | 0 |
| 01:34 PM | $93.27 | Up $0.00 | $93.27 | $93.27 | 0 |
| 01:24 PM | $93.46 | Up $0.16 | $93.46 | $93.46 | 100 |
| 01:24 PM | $93.46 | Up $0.00 | $93.46 | $93.46 | 0 |
| 01:24 PM | $93.46 | Up $0.00 | $93.46 | $93.46 | 0 |
| 01:24 PM | $93.46 | Up $0.00 | $93.46 | $93.46 | 0 |
| 01:24 PM | $93.46 | Up $0.00 | $93.46 | $93.46 | 0 |
| 01:24 PM | $93.46 | Up $0.00 | $93.46 | $93.46 | 0 |
| 01:24 PM | $93.46 | Up $0.00 | $93.46 | $93.46 | 0 |
| 01:24 PM | $93.46 | Up $0.00 | $93.46 | $93.46 | 0 |
| 01:24 PM | $93.46 | Up $0.00 | $93.46 | $93.46 | 0 |
| 01:24 PM | $93.46 | Up $0.00 | $93.46 | $93.46 | 0 |
| 01:16 PM | $93.30 | Up $0.13 | $93.30 | $93.30 | 400 |
| 01:16 PM | $93.30 | Up $0.00 | $93.30 | $93.30 | 0 |
| 01:16 PM | $93.30 | Up $0.00 | $93.30 | $93.30 | 0 |
| 01:16 PM | $93.30 | Up $0.00 | $93.30 | $93.30 | 0 |
| 01:16 PM | $93.30 | Up $0.00 | $93.30 | $93.30 | 0 |
| 01:16 PM | $93.30 | Up $0.00 | $93.30 | $93.30 | 0 |
| 01:16 PM | $93.30 | Up $0.00 | $93.30 | $93.30 | 0 |
| 01:16 PM | $93.30 | Up $0.00 | $93.30 | $93.30 | 0 |
| 01:15 PM | $93.17 | Down $ -0.12 | $93.17 | $93.17 | 100 |
| 01:04 PM | $93.29 | Up $0.20 | $93.29 | $93.29 | 100 |
| 01:04 PM | $93.29 | Up $0.00 | $93.29 | $93.29 | 0 |
| 01:04 PM | $93.29 | Up $0.00 | $93.29 | $93.29 | 0 |
| 01:04 PM | $93.29 | Up $0.00 | $93.29 | $93.29 | 0 |
| 01:04 PM | $93.29 | Up $0.00 | $93.29 | $93.29 | 0 |
| 01:04 PM | $93.29 | Up $0.00 | $93.29 | $93.29 | 0 |
| 01:04 PM | $93.29 | Up $0.00 | $93.29 | $93.29 | 0 |
| 01:04 PM | $93.29 | Up $0.00 | $93.29 | $93.29 | 0 |
| 01:04 PM | $93.29 | Up $0.00 | $93.29 | $93.29 | 0 |
| 01:04 PM | $93.29 | Up $0.00 | $93.29 | $93.29 | 0 |
| 01:04 PM | $93.29 | Up $0.00 | $93.29 | $93.29 | 0 |
| 01:02 PM | $93.09 | Down $ -0.05 | $93.09 | $93.09 | 100 |
| 01:02 PM | $93.09 | Up $0.00 | $93.09 | $93.09 | 0 |
| 01:00 PM | $93.14 | Up $0.13 | $93.15 | $93.02 | 800 |
| 01:00 PM | $93.14 | Up $0.00 | $93.15 | $93.02 | 0 |
| 12:55 PM | $93.02 | Down $ -0.05 | $93.02 | $93.02 | 100 |
| 12:55 PM | $93.02 | Up $0.00 | $93.02 | $93.02 | 0 |
| 12:55 PM | $93.02 | Up $0.00 | $93.02 | $93.02 | 0 |
| 12:55 PM | $93.02 | Up $0.00 | $93.02 | $93.02 | 0 |
| 12:55 PM | $93.02 | Up $0.00 | $93.02 | $93.02 | 0 |
| 12:53 PM | $93.07 | Down $ -0.02 | $93.07 | $93.07 | 2,100 |
| 12:53 PM | $93.07 | Up $0.00 | $93.07 | $93.07 | 0 |
| 12:48 PM | $93.09 | Down $ -0.10 | $93.09 | $93.09 | 100 |
| 12:48 PM | $93.09 | Up $0.00 | $93.09 | $93.09 | 0 |
| 12:48 PM | $93.09 | Up $0.00 | $93.09 | $93.09 | 0 |
| 12:48 PM | $93.09 | Up $0.00 | $93.09 | $93.09 | 0 |
| 12:48 PM | $93.09 | Up $0.00 | $93.09 | $93.09 | 0 |
| 12:36 PM | $93.19 | Up $0.25 | $93.19 | $93.19 | 300 |
| 12:36 PM | $93.19 | Up $0.00 | $93.19 | $93.19 | 0 |
| 12:36 PM | $93.19 | Up $0.00 | $93.19 | $93.19 | 0 |
| 12:36 PM | $93.19 | Up $0.00 | $93.19 | $93.19 | 0 |
| 12:36 PM | $93.19 | Up $0.00 | $93.19 | $93.19 | 0 |
| 12:36 PM | $93.19 | Up $0.00 | $93.19 | $93.19 | 0 |
| 12:36 PM | $93.19 | Up $0.00 | $93.19 | $93.19 | 0 |
| 12:36 PM | $93.19 | Up $0.00 | $93.19 | $93.19 | 0 |
| 12:36 PM | $93.19 | Up $0.00 | $93.19 | $93.19 | 0 |
| 12:36 PM | $93.19 | Up $0.00 | $93.19 | $93.19 | 0 |
| 12:36 PM | $93.19 | Up $0.00 | $93.19 | $93.19 | 0 |
| 12:36 PM | $93.19 | Up $0.00 | $93.19 | $93.19 | 0 |
| 12:28 PM | $92.94 | Down $ -0.10 | $92.94 | $92.94 | 100 |
| 12:28 PM | $92.94 | Up $0.00 | $92.94 | $92.94 | 0 |
| 12:28 PM | $92.94 | Up $0.00 | $92.94 | $92.94 | 0 |
| 12:28 PM | $92.94 | Up $0.00 | $92.94 | $92.94 | 0 |
| 12:28 PM | $92.94 | Up $0.00 | $92.94 | $92.94 | 0 |
| 12:28 PM | $92.94 | Up $0.00 | $92.94 | $92.94 | 0 |
| 12:28 PM | $92.94 | Up $0.00 | $92.94 | $92.94 | 0 |
| 12:28 PM | $92.94 | Up $0.00 | $92.94 | $92.94 | 0 |
| 12:24 PM | $93.04 | Up $0.14 | $93.04 | $93.04 | 100 |
| 12:24 PM | $93.04 | Up $0.00 | $93.04 | $93.04 | 0 |
| 12:24 PM | $93.04 | Up $0.00 | $93.04 | $93.04 | 0 |
| 12:24 PM | $93.04 | Up $0.00 | $93.04 | $93.04 | 0 |
| 12:20 PM | $92.90 | Down $ -0.03 | $92.90 | $92.90 | 100 |
| 12:20 PM | $92.90 | Up $0.00 | $92.90 | $92.90 | 0 |
| 12:20 PM | $92.90 | Up $0.00 | $92.90 | $92.90 | 0 |
| 12:20 PM | $92.90 | Up $0.00 | $92.90 | $92.90 | 0 |
| 12:17 PM | $92.93 | Down $ -0.19 | $92.93 | $92.93 | 100 |
| 12:17 PM | $92.93 | Up $0.00 | $92.93 | $92.93 | 0 |
| 12:17 PM | $92.93 | Up $0.00 | $92.93 | $92.93 | 0 |
| 12:05 PM | $93.12 | Up $0.23 | $93.12 | $93.11 | 200 |
| 12:05 PM | $93.12 | Up $0.00 | $93.12 | $93.11 | 0 |
| 12:05 PM | $93.12 | Up $0.00 | $93.12 | $93.11 | 0 |
| 12:05 PM | $93.12 | Up $0.00 | $93.12 | $93.11 | 0 |
| 12:05 PM | $93.12 | Up $0.00 | $93.12 | $93.11 | 0 |
| 12:05 PM | $93.12 | Up $0.00 | $93.12 | $93.11 | 0 |
| 12:05 PM | $93.12 | Up $0.00 | $93.12 | $93.11 | 0 |
| 12:05 PM | $93.12 | Up $0.00 | $93.12 | $93.11 | 0 |
| 12:05 PM | $93.12 | Up $0.00 | $93.12 | $93.11 | 0 |
| 12:05 PM | $93.12 | Up $0.00 | $93.12 | $93.11 | 0 |
| 12:05 PM | $93.12 | Up $0.00 | $93.12 | $93.11 | 0 |
| 12:05 PM | $93.12 | Up $0.00 | $93.12 | $93.11 | 0 |
| 12:02 PM | $92.89 | Down $ -0.16 | $92.89 | $92.89 | 100 |
| 12:02 PM | $92.89 | Up $0.00 | $92.89 | $92.89 | 0 |
| 12:02 PM | $92.89 | Up $0.00 | $92.89 | $92.89 | 0 |
| 11:58 AM | $93.05 | Up $0.00 | $93.05 | $93.05 | 600 |
| 11:58 AM | $93.05 | Up $0.00 | $93.05 | $93.05 | 0 |
| 11:58 AM | $93.05 | Up $0.00 | $93.05 | $93.05 | 0 |
| 11:58 AM | $93.05 | Up $0.00 | $93.05 | $93.05 | 0 |
| 11:51 AM | $93.05 | Down $ -0.05 | $93.05 | $93.05 | 100 |
| 11:51 AM | $93.05 | Up $0.00 | $93.05 | $93.05 | 0 |
| 11:51 AM | $93.05 | Up $0.00 | $93.05 | $93.05 | 0 |
| 11:51 AM | $93.05 | Up $0.00 | $93.05 | $93.05 | 0 |
| 11:51 AM | $93.05 | Up $0.00 | $93.05 | $93.05 | 0 |
| 11:51 AM | $93.05 | Up $0.00 | $93.05 | $93.05 | 0 |
| 11:51 AM | $93.05 | Up $0.00 | $93.05 | $93.05 | 0 |
| 11:40 AM | $93.10 | Up $0.06 | $93.10 | $93.10 | 400 |
| 11:40 AM | $93.10 | Up $0.00 | $93.10 | $93.10 | 0 |
| 11:40 AM | $93.10 | Up $0.00 | $93.10 | $93.10 | 0 |
| 11:40 AM | $93.10 | Up $0.00 | $93.10 | $93.10 | 0 |
| 11:40 AM | $93.10 | Up $0.00 | $93.10 | $93.10 | 0 |
| 11:40 AM | $93.10 | Up $0.00 | $93.10 | $93.10 | 0 |
| 11:40 AM | $93.10 | Up $0.00 | $93.10 | $93.10 | 0 |
| 11:40 AM | $93.10 | Up $0.00 | $93.10 | $93.10 | 0 |
| 11:40 AM | $93.10 | Up $0.00 | $93.10 | $93.10 | 0 |
| 11:40 AM | $93.10 | Up $0.00 | $93.10 | $93.10 | 0 |
| 11:40 AM | $93.10 | Up $0.00 | $93.10 | $93.10 | 0 |
| 11:31 AM | $93.04 | Down $ -0.19 | $93.04 | $93.04 | 100 |
| 11:31 AM | $93.04 | Up $0.00 | $93.04 | $93.04 | 0 |
| 11:31 AM | $93.04 | Up $0.00 | $93.04 | $93.04 | 0 |
| 11:31 AM | $93.04 | Up $0.00 | $93.04 | $93.04 | 0 |
| 11:31 AM | $93.04 | Up $0.00 | $93.04 | $93.04 | 0 |
| 11:31 AM | $93.04 | Up $0.00 | $93.04 | $93.04 | 0 |
| 11:31 AM | $93.04 | Up $0.00 | $93.04 | $93.04 | 0 |
| 11:31 AM | $93.04 | Up $0.00 | $93.04 | $93.04 | 0 |
| 11:31 AM | $93.04 | Up $0.00 | $93.04 | $93.04 | 0 |
| 11:26 AM | $93.23 | Down $ -0.22 | $93.30 | $93.23 | 700 |
| 11:26 AM | $93.23 | Up $0.00 | $93.30 | $93.23 | 0 |
| 11:26 AM | $93.23 | Up $0.00 | $93.30 | $93.23 | 0 |
| 11:26 AM | $93.23 | Up $0.00 | $93.30 | $93.23 | 0 |
| 11:26 AM | $93.23 | Up $0.00 | $93.30 | $93.23 | 0 |
| 11:25 AM | $93.45 | Up $0.15 | $93.52 | $93.45 | 1,400 |
| 11:24 AM | $93.30 | Down $ -0.06 | $93.30 | $93.30 | 100 |
| 11:22 AM | $93.37 | Up $0.08 | $93.37 | $93.37 | 100 |
| 11:22 AM | $93.37 | Up $0.00 | $93.37 | $93.37 | 0 |
| 11:19 AM | $93.28 | Down $ -0.04 | $93.28 | $93.28 | 100 |
| 11:19 AM | $93.28 | Up $0.00 | $93.28 | $93.28 | 0 |
| 11:19 AM | $93.28 | Up $0.00 | $93.28 | $93.28 | 0 |
| 11:17 AM | $93.32 | Down $ -0.10 | $93.32 | $93.32 | 300 |
| 11:17 AM | $93.32 | Up $0.00 | $93.32 | $93.32 | 0 |
| 11:11 AM | $93.42 | Down $ -0.20 | $93.49 | $93.42 | 1,200 |
| 11:11 AM | $93.42 | Up $0.00 | $93.49 | $93.42 | 0 |
| 11:11 AM | $93.42 | Up $0.00 | $93.49 | $93.42 | 0 |
| 11:11 AM | $93.42 | Up $0.00 | $93.49 | $93.42 | 0 |
| 11:11 AM | $93.42 | Up $0.00 | $93.49 | $93.42 | 0 |
| 11:11 AM | $93.42 | Up $0.00 | $93.49 | $93.42 | 0 |
| 11:06 AM | $93.62 | Up $0.01 | $93.64 | $93.60 | 2,000 |
| 11:06 AM | $93.62 | Up $0.00 | $93.64 | $93.60 | 0 |
| 11:06 AM | $93.62 | Up $0.00 | $93.64 | $93.60 | 0 |
| 11:06 AM | $93.62 | Up $0.00 | $93.64 | $93.60 | 0 |
| 11:06 AM | $93.62 | Up $0.00 | $93.64 | $93.60 | 0 |
| 11:01 AM | $93.61 | Up $0.28 | $93.61 | $93.49 | 4,800 |
| 11:01 AM | $93.61 | Up $0.00 | $93.61 | $93.49 | 0 |
| 11:01 AM | $93.61 | Up $0.00 | $93.61 | $93.49 | 0 |
| 11:01 AM | $93.61 | Up $0.00 | $93.61 | $93.49 | 0 |
| 11:01 AM | $93.61 | Up $0.00 | $93.61 | $93.49 | 0 |
| 10:55 AM | $93.33 | Up $0.09 | $93.33 | $93.33 | 200 |
| 10:55 AM | $93.33 | Up $0.00 | $93.33 | $93.33 | 0 |
| 10:55 AM | $93.33 | Up $0.00 | $93.33 | $93.33 | 0 |
| 10:55 AM | $93.33 | Up $0.00 | $93.33 | $93.33 | 0 |
| 10:55 AM | $93.33 | Up $0.00 | $93.33 | $93.33 | 0 |
| 10:55 AM | $93.33 | Up $0.00 | $93.33 | $93.33 | 0 |
| 10:52 AM | $93.24 | Up $0.00 | $93.24 | $93.24 | 100 |
| 10:52 AM | $93.24 | Up $0.00 | $93.24 | $93.24 | 0 |
| 10:52 AM | $93.24 | Up $0.00 | $93.24 | $93.24 | 0 |
| 10:51 AM | $93.24 | Down $ -0.29 | $93.26 | $93.24 | 2,200 |
| 10:49 AM | $93.53 | Up $0.57 | $93.53 | $93.21 | 3,900 |
| 10:49 AM | $93.53 | Up $0.00 | $93.53 | $93.21 | 0 |
| 10:46 AM | $92.96 | Up $0.01 | $92.96 | $92.79 | 800 |
| 10:46 AM | $92.96 | Up $0.00 | $92.96 | $92.79 | 0 |
| 10:46 AM | $92.96 | Up $0.00 | $92.96 | $92.79 | 0 |
| 10:42 AM | $92.95 | Up $0.14 | $92.95 | $92.95 | 100 |
| 10:42 AM | $92.95 | Up $0.00 | $92.95 | $92.95 | 0 |
| 10:42 AM | $92.95 | Up $0.00 | $92.95 | $92.95 | 0 |
| 10:42 AM | $92.95 | Up $0.00 | $92.95 | $92.95 | 0 |
| 10:40 AM | $92.81 | Up $0.11 | $92.81 | $92.81 | 200 |
| 10:40 AM | $92.81 | Up $0.00 | $92.81 | $92.81 | 0 |
| 10:38 AM | $92.70 | Up $0.00 | $92.72 | $92.70 | 200 |
| 10:38 AM | $92.70 | Up $0.00 | $92.72 | $92.70 | 0 |
| 10:36 AM | $92.70 | Up $0.04 | $92.70 | $92.70 | 100 |
| 10:36 AM | $92.70 | Up $0.00 | $92.70 | $92.70 | 0 |
| 10:35 AM | $92.66 | Down $ -0.08 | $92.67 | $92.66 | 400 |
| 10:19 AM | $92.74 | Up $0.33 | $92.74 | $92.74 | 200 |
| 10:19 AM | $92.74 | Up $0.00 | $92.74 | $92.74 | 0 |
| 10:19 AM | $92.74 | Up $0.00 | $92.74 | $92.74 | 0 |
| 10:19 AM | $92.74 | Up $0.00 | $92.74 | $92.74 | 0 |
| 10:19 AM | $92.74 | Up $0.00 | $92.74 | $92.74 | 0 |
| 10:19 AM | $92.74 | Up $0.00 | $92.74 | $92.74 | 0 |
| 10:19 AM | $92.74 | Up $0.00 | $92.74 | $92.74 | 0 |
| 10:19 AM | $92.74 | Up $0.00 | $92.74 | $92.74 | 0 |
| 10:19 AM | $92.74 | Up $0.00 | $92.74 | $92.74 | 0 |
| 10:19 AM | $92.74 | Up $0.00 | $92.74 | $92.74 | 0 |
| 10:19 AM | $92.74 | Up $0.00 | $92.74 | $92.74 | 0 |
| 10:19 AM | $92.74 | Up $0.00 | $92.74 | $92.74 | 0 |
| 10:19 AM | $92.74 | Up $0.00 | $92.74 | $92.74 | 0 |
| 10:19 AM | $92.74 | Up $0.00 | $92.74 | $92.74 | 0 |
| 10:19 AM | $92.74 | Up $0.00 | $92.74 | $92.74 | 0 |
| 10:19 AM | $92.74 | Up $0.00 | $92.74 | $92.74 | 0 |
| 10:15 AM | $92.41 | Up $0.13 | $92.41 | $92.40 | 500 |
| 10:15 AM | $92.41 | Up $0.00 | $92.41 | $92.40 | 0 |
| 10:15 AM | $92.41 | Up $0.00 | $92.41 | $92.40 | 0 |
| 10:15 AM | $92.41 | Up $0.00 | $92.41 | $92.40 | 0 |
| 10:12 AM | $92.28 | Down $ -0.33 | $92.43 | $92.28 | 1,500 |
| 10:12 AM | $92.28 | Up $0.00 | $92.43 | $92.28 | 0 |
| 10:12 AM | $92.28 | Up $0.00 | $92.43 | $92.28 | 0 |
| 10:10 AM | $92.61 | Up $0.09 | $92.61 | $92.57 | 200 |
| 10:10 AM | $92.61 | Up $0.00 | $92.61 | $92.57 | 0 |
| 10:08 AM | $92.52 | Up $0.22 | $92.52 | $92.51 | 400 |
| 10:08 AM | $92.52 | Up $0.00 | $92.52 | $92.51 | 0 |
| 10:07 AM | $92.30 | Up $0.00 | $92.30 | $92.30 | 200 |
| 10:06 AM | $92.30 | Up $0.00 | $92.30 | $92.30 | 100 |
| 10:05 AM | $92.30 | Up $0.00 | $92.30 | $92.30 | 100 |
| 10:04 AM | $92.30 | Down $ -0.01 | $92.30 | $92.30 | 100 |
| 10:02 AM | $92.31 | Down $ -0.01 | $92.31 | $92.31 | 100 |
| 10:02 AM | $92.31 | Up $0.00 | $92.31 | $92.31 | 0 |
| 10:01 AM | $92.32 | Up $0.00 | $92.32 | $92.32 | 200 |
| 10:00 AM | $92.32 | Down $ -0.42 | $92.57 | $92.32 | 200 |
| 09:57 AM | $92.74 | Down $ -0.06 | $92.82 | $92.74 | 900 |
| 09:57 AM | $92.74 | Up $0.00 | $92.82 | $92.74 | 0 |
| 09:57 AM | $92.74 | Up $0.00 | $92.82 | $92.74 | 0 |
| 09:55 AM | $92.80 | Up $0.00 | $92.95 | $92.80 | 1,000 |
| 09:55 AM | $92.80 | Up $0.00 | $92.95 | $92.80 | 0 |
| 09:53 AM | $92.80 | Up $0.10 | $92.80 | $92.80 | 400 |
| 09:53 AM | $92.80 | Up $0.00 | $92.80 | $92.80 | 0 |
| 09:52 AM | $92.70 | Down $ -0.02 | $92.72 | $92.70 | 500 |
| 09:50 AM | $92.72 | Down $ -0.12 | $92.73 | $92.72 | 200 |
| 09:50 AM | $92.72 | Up $0.00 | $92.73 | $92.72 | 0 |
| 09:49 AM | $92.84 | Down $ -0.28 | $93.10 | $92.84 | 1,100 |
| 09:30 AM | $93.12 | Down $ -0.02 | $93.12 | $93.12 | 400 |
| 09:30 AM | $93.12 | Up $0.00 | $93.12 | $93.12 | 0 |
| 09:30 AM | $93.12 | Up $0.00 | $93.12 | $93.12 | 0 |
| 09:30 AM | $93.12 | Up $0.00 | $93.12 | $93.12 | 0 |
| 09:30 AM | $93.12 | Up $0.00 | $93.12 | $93.12 | 0 |
| 09:30 AM | $93.12 | Up $0.00 | $93.12 | $93.12 | 0 |
| 09:30 AM | $93.12 | Up $0.00 | $93.12 | $93.12 | 0 |
| 09:30 AM | $93.12 | Up $0.00 | $93.12 | $93.12 | 0 |
| 09:30 AM | $93.12 | Up $0.00 | $93.12 | $93.12 | 0 |
| 09:30 AM | $93.12 | Up $0.00 | $93.12 | $93.12 | 0 |
| 09:30 AM | $93.12 | Up $0.00 | $93.12 | $93.12 | 0 |
| 09:30 AM | $93.12 | Up $0.00 | $93.12 | $93.12 | 0 |
| 09:30 AM | $93.12 | Up $0.00 | $93.12 | $93.12 | 0 |
| 09:30 AM | $93.12 | Up $0.00 | $93.12 | $93.12 | 0 |
| 09:30 AM | $93.12 | Up $0.00 | $93.12 | $93.12 | 0 |
| 09:30 AM | $93.12 | Up $0.00 | $93.12 | $93.12 | 0 |
| 09:30 AM | $93.12 | Up $0.00 | $93.12 | $93.12 | 0 |
| 09:30 AM | $93.12 | Up $0.00 | $93.12 | $93.12 | 0 |
| 09:30 AM | $93.12 | Up $0.00 | $93.12 | $93.12 | 0 |
| Previous close | $93.14 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/05/2025 | $92.94 | $92.89 | $93.58 | $92.77 | 30,100 |
| 27/05/2025 | $93.14 | $93.87 | $94.02 | $92.87 | 51,800 |
| 26/05/2025 | $93.72 | $93.70 | $94.28 | $93.65 | 21,100 |
| 23/05/2025 | $91.23 | $92.18 | $92.60 | $91.10 | 49,500 |
| 22/05/2025 | $91.90 | $91.27 | $92.31 | $91.27 | 36,400 |
| 21/05/2025 | $89.92 | $91.19 | $91.35 | $89.89 | 57,600 |
| 20/05/2025 | $94.32 | $95.51 | $95.52 | $93.24 | 50,600 |
| 16/05/2025 | $94.58 | $94.82 | $95.45 | $94.40 | 44,600 |
| 15/05/2025 | $93.06 | $94.40 | $94.79 | $93.00 | 66,800 |
| 14/05/2025 | $96.85 | $97.28 | $97.35 | $95.82 | 50,800 |
| 13/05/2025 | $96.22 | $96.37 | $98.25 | $95.66 | 72,000 |
| 12/05/2025 | $95.02 | $94.39 | $95.92 | $94.18 | 76,600 |
| 09/05/2025 | $91.35 | $91.55 | $92.08 | $90.74 | 52,500 |
| 08/05/2025 | $89.39 | $88.20 | $89.56 | $88.08 | 43,700 |
| 07/05/2025 | $85.44 | $85.00 | $85.53 | $84.39 | 31,900 |
| 06/05/2025 | $83.44 | $82.89 | $83.68 | $82.44 | 50,500 |
| 05/05/2025 | $84.13 | $85.49 | $85.49 | $84.07 | 39,900 |
| 02/05/2025 | $84.44 | $85.48 | $85.56 | $84.15 | 44,100 |
| 01/05/2025 | $84.03 | $84.00 | $85.26 | $83.37 | 93,800 |
| 30/04/2025 | $85.30 | $84.26 | $85.77 | $84.26 | 49,900 |
| 29/04/2025 | $85.51 | $86.16 | $86.56 | $85.30 | 30,700 |
| 28/04/2025 | $85.20 | $86.06 | $86.07 | $84.87 | 39,100 |
| 25/04/2025 | $84.33 | $85.00 | $85.76 | $83.62 | 79,800 |
| 24/04/2025 | $87.51 | $83.92 | $87.59 | $83.81 | 94,000 |
| 23/04/2025 | $75.87 | $76.00 | $76.81 | $75.53 | 35,300 |
| 22/04/2025 | $74.86 | $74.09 | $75.55 | $74.09 | 37,400 |
| 21/04/2025 | $75.03 | $73.12 | $75.14 | $73.12 | 43,700 |
| 17/04/2025 | $75.43 | $76.51 | $77.19 | $75.22 | 52,500 |
| 16/04/2025 | $76.94 | $78.26 | $78.75 | $75.90 | 32,200 |
| 15/04/2025 | $78.09 | $78.18 | $78.30 | $77.33 | 43,500 |
Graphs are not available, please refer to the detailed table