Find a quote
DESCARTES SYS
99.49 Up 1.03 (1.04 %)
Delayed : 2026/04/02 17:40:00
- Previous close $98.46
- Opening $97.53
- Today High $100.02
- Today Low $97.23
- Price Bid $97.02
- Price Ask $97.02
- 52 Weeks High $162.10
- 52 Weeks Low $85.26
- Size Bid 5
- Size Ask 1
- Volume 185,010
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $99.49 | Up $0.01 | $99.49 | $99.49 | 31,400 |
| 03:59 PM | $99.48 | Up $0.01 | $99.52 | $99.39 | 4,500 |
| 03:58 PM | $99.47 | Down $ -0.04 | $99.51 | $99.44 | 2,700 |
| 03:57 PM | $99.51 | Down $ -0.08 | $99.62 | $99.51 | 2,500 |
| 03:56 PM | $99.59 | Up $0.09 | $99.59 | $99.50 | 1,600 |
| 03:55 PM | $99.50 | Up $0.21 | $99.51 | $99.36 | 1,900 |
| 03:54 PM | $99.29 | Down $ -0.07 | $99.38 | $99.27 | 2,200 |
| 03:53 PM | $99.36 | Up $0.03 | $99.36 | $99.32 | 900 |
| 03:52 PM | $99.33 | Up $0.03 | $99.33 | $99.33 | 200 |
| 03:51 PM | $99.30 | Down $ -0.01 | $99.37 | $99.30 | 1,200 |
| 03:50 PM | $99.31 | Down $ -0.05 | $99.54 | $99.31 | 4,900 |
| 03:49 PM | $99.36 | Up $0.06 | $99.36 | $99.30 | 700 |
| 03:48 PM | $99.30 | Up $0.01 | $99.30 | $99.29 | 300 |
| 03:47 PM | $99.29 | Up $0.07 | $99.29 | $99.26 | 600 |
| 03:46 PM | $99.22 | Down $ -0.06 | $99.22 | $99.22 | 200 |
| 03:45 PM | $99.28 | Up $0.00 | $99.28 | $99.28 | 100 |
| 03:44 PM | $99.28 | Up $0.05 | $99.28 | $99.21 | 500 |
| 03:43 PM | $99.23 | Up $0.04 | $99.23 | $99.15 | 800 |
| 03:42 PM | $99.19 | Down $ -0.03 | $99.21 | $99.19 | 1,300 |
| 03:41 PM | $99.22 | Down $ -0.08 | $99.27 | $99.22 | 500 |
| 03:40 PM | $99.30 | Up $0.07 | $99.30 | $99.22 | 400 |
| 03:39 PM | $99.23 | Down $ -0.07 | $99.24 | $99.23 | 600 |
| 03:38 PM | $99.30 | Down $ -0.11 | $99.36 | $99.29 | 900 |
| 03:37 PM | $99.41 | Up $0.02 | $99.41 | $99.38 | 300 |
| 03:36 PM | $99.39 | Up $0.07 | $99.39 | $99.32 | 800 |
| 03:35 PM | $99.32 | Up $0.01 | $99.32 | $99.30 | 700 |
| 03:33 PM | $99.31 | Down $ -0.02 | $99.31 | $99.19 | 2,600 |
| 03:33 PM | $99.31 | Up $0.00 | $99.31 | $99.19 | 0 |
| 03:31 PM | $99.33 | Up $0.06 | $99.33 | $99.32 | 300 |
| 03:31 PM | $99.33 | Up $0.00 | $99.33 | $99.32 | 0 |
| 03:30 PM | $99.27 | Up $0.01 | $99.27 | $99.27 | 300 |
| 03:29 PM | $99.26 | Up $0.00 | $99.26 | $99.26 | 600 |
| 03:28 PM | $99.26 | Up $0.08 | $99.26 | $99.26 | 100 |
| 03:26 PM | $99.18 | Down $ -0.05 | $99.18 | $99.18 | 100 |
| 03:26 PM | $99.18 | Up $0.00 | $99.18 | $99.18 | 0 |
| 03:25 PM | $99.23 | Down $ -0.21 | $99.36 | $99.23 | 1,400 |
| 03:23 PM | $99.45 | Up $0.14 | $99.45 | $99.31 | 1,700 |
| 03:23 PM | $99.45 | Up $0.00 | $99.45 | $99.31 | 0 |
| 03:21 PM | $99.30 | Up $0.00 | $99.30 | $99.29 | 300 |
| 03:21 PM | $99.30 | Up $0.00 | $99.30 | $99.29 | 0 |
| 03:20 PM | $99.30 | Up $0.05 | $99.30 | $99.30 | 300 |
| 03:19 PM | $99.25 | Up $0.05 | $99.25 | $99.22 | 1,400 |
| 03:18 PM | $99.20 | Up $0.03 | $99.20 | $99.20 | 100 |
| 03:17 PM | $99.17 | Down $ -0.01 | $99.18 | $99.17 | 400 |
| 03:16 PM | $99.18 | Down $ -0.14 | $99.24 | $99.18 | 1,000 |
| 03:13 PM | $99.32 | Up $0.05 | $99.32 | $99.32 | 100 |
| 03:13 PM | $99.32 | Up $0.00 | $99.32 | $99.32 | 0 |
| 03:13 PM | $99.32 | Up $0.00 | $99.32 | $99.32 | 0 |
| 03:12 PM | $99.27 | Up $0.10 | $99.27 | $99.22 | 900 |
| 03:10 PM | $99.17 | Up $0.01 | $99.17 | $99.14 | 1,200 |
| 03:10 PM | $99.17 | Up $0.00 | $99.17 | $99.14 | 0 |
| 03:09 PM | $99.16 | Down $ -0.04 | $99.21 | $99.16 | 500 |
| 03:08 PM | $99.20 | Down $ -0.10 | $99.28 | $99.20 | 1,000 |
| 03:03 PM | $99.30 | Up $0.00 | $99.30 | $99.30 | 100 |
| 03:03 PM | $99.30 | Up $0.00 | $99.30 | $99.30 | 0 |
| 03:03 PM | $99.30 | Up $0.00 | $99.30 | $99.30 | 0 |
| 03:03 PM | $99.30 | Up $0.00 | $99.30 | $99.30 | 0 |
| 03:03 PM | $99.30 | Up $0.00 | $99.30 | $99.30 | 0 |
| 03:01 PM | $99.30 | Down $ -0.05 | $99.35 | $99.30 | 500 |
| 03:01 PM | $99.30 | Up $0.00 | $99.35 | $99.30 | 0 |
| 02:59 PM | $99.35 | Down $ -0.04 | $99.35 | $99.31 | 300 |
| 02:59 PM | $99.35 | Up $0.00 | $99.35 | $99.31 | 0 |
| 02:58 PM | $99.39 | Up $0.02 | $99.39 | $99.32 | 400 |
| 02:57 PM | $99.38 | Up $0.00 | $99.38 | $99.38 | 100 |
| 02:55 PM | $99.37 | Down $ -0.09 | $99.41 | $99.37 | 700 |
| 02:55 PM | $99.37 | Up $0.00 | $99.41 | $99.37 | 0 |
| 02:53 PM | $99.46 | Up $0.15 | $99.59 | $99.41 | 1,500 |
| 02:53 PM | $99.46 | Up $0.00 | $99.59 | $99.41 | 0 |
| 02:51 PM | $99.31 | Up $0.01 | $99.31 | $99.31 | 100 |
| 02:51 PM | $99.31 | Up $0.00 | $99.31 | $99.31 | 0 |
| 02:50 PM | $99.30 | Up $0.16 | $99.30 | $99.22 | 700 |
| 02:48 PM | $99.14 | Down $ -0.12 | $99.29 | $99.14 | 900 |
| 02:48 PM | $99.14 | Up $0.00 | $99.29 | $99.14 | 0 |
| 02:46 PM | $99.26 | Up $0.05 | $99.26 | $99.26 | 200 |
| 02:46 PM | $99.26 | Up $0.00 | $99.26 | $99.26 | 0 |
| 02:45 PM | $99.21 | Up $0.01 | $99.21 | $99.21 | 100 |
| 02:44 PM | $99.20 | Up $0.03 | $99.20 | $99.17 | 1,100 |
| 02:41 PM | $99.17 | Up $0.10 | $99.17 | $99.09 | 1,400 |
| 02:41 PM | $99.17 | Up $0.00 | $99.17 | $99.09 | 0 |
| 02:41 PM | $99.17 | Up $0.00 | $99.17 | $99.09 | 0 |
| 02:40 PM | $99.07 | Up $0.10 | $99.07 | $99.04 | 700 |
| 02:39 PM | $98.97 | Down $ -0.08 | $99.02 | $98.96 | 800 |
| 02:38 PM | $99.05 | Down $ -0.08 | $99.10 | $99.05 | 1,500 |
| 02:37 PM | $99.13 | Up $0.01 | $99.15 | $99.13 | 300 |
| 02:34 PM | $99.12 | Up $0.08 | $99.12 | $99.06 | 1,200 |
| 02:34 PM | $99.12 | Up $0.00 | $99.12 | $99.06 | 0 |
| 02:34 PM | $99.12 | Up $0.00 | $99.12 | $99.06 | 0 |
| 02:31 PM | $99.04 | Up $0.05 | $99.04 | $99.02 | 300 |
| 02:31 PM | $99.04 | Up $0.00 | $99.04 | $99.02 | 0 |
| 02:31 PM | $99.04 | Up $0.00 | $99.04 | $99.02 | 0 |
| 02:30 PM | $98.99 | Up $0.01 | $98.99 | $98.99 | 100 |
| 02:29 PM | $98.98 | Up $0.05 | $98.98 | $98.98 | 100 |
| 02:28 PM | $98.94 | Down $ -0.05 | $98.94 | $98.94 | 100 |
| 02:27 PM | $98.99 | Up $0.02 | $98.99 | $98.98 | 600 |
| 02:24 PM | $98.97 | Down $ -0.20 | $99.08 | $98.97 | 1,000 |
| 02:24 PM | $98.97 | Up $0.00 | $99.08 | $98.97 | 0 |
| 02:24 PM | $98.97 | Up $0.00 | $99.08 | $98.97 | 0 |
| 02:23 PM | $99.17 | Up $0.02 | $99.17 | $99.17 | 100 |
| 02:22 PM | $99.15 | Up $0.00 | $99.15 | $99.15 | 100 |
| 02:21 PM | $99.15 | Up $0.10 | $99.15 | $99.15 | 300 |
| 02:20 PM | $99.05 | Down $ -0.08 | $99.06 | $99.05 | 300 |
| 02:19 PM | $99.13 | Down $ -0.07 | $99.13 | $99.13 | 100 |
| 02:18 PM | $99.20 | Up $0.07 | $99.20 | $99.20 | 200 |
| 02:17 PM | $99.13 | Up $0.04 | $99.13 | $99.13 | 100 |
| 02:15 PM | $99.09 | Down $ -0.10 | $99.12 | $99.09 | 400 |
| 02:15 PM | $99.09 | Up $0.00 | $99.12 | $99.09 | 0 |
| 02:13 PM | $99.19 | Down $ -0.10 | $99.19 | $99.11 | 1,200 |
| 02:13 PM | $99.19 | Up $0.00 | $99.19 | $99.11 | 0 |
| 02:11 PM | $99.29 | Up $0.16 | $99.29 | $99.16 | 500 |
| 02:11 PM | $99.29 | Up $0.00 | $99.29 | $99.16 | 0 |
| 02:08 PM | $99.13 | Down $ -0.15 | $99.24 | $99.13 | 1,200 |
| 02:08 PM | $99.13 | Up $0.00 | $99.24 | $99.13 | 0 |
| 02:08 PM | $99.13 | Up $0.00 | $99.24 | $99.13 | 0 |
| 02:07 PM | $99.28 | Up $0.02 | $99.28 | $99.28 | 200 |
| 02:05 PM | $99.26 | Up $0.09 | $99.27 | $99.24 | 600 |
| 02:05 PM | $99.26 | Up $0.00 | $99.27 | $99.24 | 0 |
| 02:03 PM | $99.17 | Up $0.04 | $99.17 | $99.13 | 300 |
| 02:03 PM | $99.17 | Up $0.00 | $99.17 | $99.13 | 0 |
| 02:02 PM | $99.13 | Up $0.02 | $99.13 | $99.13 | 200 |
| 02:00 PM | $99.11 | Up $0.00 | $99.11 | $99.11 | 300 |
| 02:00 PM | $99.11 | Up $0.00 | $99.11 | $99.11 | 0 |
| 01:59 PM | $99.11 | Up $0.04 | $99.11 | $99.08 | 200 |
| 01:56 PM | $99.07 | Up $0.00 | $99.07 | $99.05 | 300 |
| 01:56 PM | $99.07 | Up $0.00 | $99.07 | $99.05 | 0 |
| 01:56 PM | $99.07 | Up $0.00 | $99.07 | $99.05 | 0 |
| 01:54 PM | $99.07 | Down $ -0.08 | $99.17 | $99.07 | 1,100 |
| 01:54 PM | $99.07 | Up $0.00 | $99.17 | $99.07 | 0 |
| 01:52 PM | $99.15 | Down $ -0.01 | $99.17 | $99.15 | 300 |
| 01:52 PM | $99.15 | Up $0.00 | $99.17 | $99.15 | 0 |
| 01:48 PM | $99.16 | Down $ -0.24 | $99.26 | $99.15 | 1,000 |
| 01:48 PM | $99.16 | Up $0.00 | $99.26 | $99.15 | 0 |
| 01:48 PM | $99.16 | Up $0.00 | $99.26 | $99.15 | 0 |
| 01:48 PM | $99.16 | Up $0.00 | $99.26 | $99.15 | 0 |
| 01:45 PM | $99.40 | Up $0.17 | $99.40 | $99.27 | 700 |
| 01:45 PM | $99.40 | Up $0.00 | $99.40 | $99.27 | 0 |
| 01:45 PM | $99.40 | Up $0.00 | $99.40 | $99.27 | 0 |
| 01:44 PM | $99.23 | Up $0.08 | $99.23 | $99.20 | 500 |
| 01:41 PM | $99.15 | Down $ -0.02 | $99.16 | $99.15 | 400 |
| 01:41 PM | $99.15 | Up $0.00 | $99.16 | $99.15 | 0 |
| 01:41 PM | $99.15 | Up $0.00 | $99.16 | $99.15 | 0 |
| 01:38 PM | $99.17 | Down $ -0.13 | $99.27 | $99.17 | 400 |
| 01:38 PM | $99.17 | Up $0.00 | $99.27 | $99.17 | 0 |
| 01:38 PM | $99.17 | Up $0.00 | $99.27 | $99.17 | 0 |
| 01:37 PM | $99.30 | Up $0.04 | $99.30 | $99.30 | 100 |
| 01:36 PM | $99.26 | Up $0.10 | $99.28 | $99.24 | 900 |
| 01:33 PM | $99.16 | Down $ -0.12 | $99.23 | $99.16 | 500 |
| 01:33 PM | $99.16 | Up $0.00 | $99.23 | $99.16 | 0 |
| 01:33 PM | $99.16 | Up $0.00 | $99.23 | $99.16 | 0 |
| 01:30 PM | $99.28 | Up $0.07 | $99.28 | $99.25 | 200 |
| 01:30 PM | $99.28 | Up $0.00 | $99.28 | $99.25 | 0 |
| 01:30 PM | $99.28 | Up $0.00 | $99.28 | $99.25 | 0 |
| 01:29 PM | $99.21 | Up $0.10 | $99.21 | $99.12 | 400 |
| 01:26 PM | $99.11 | Down $ -0.15 | $99.16 | $99.11 | 300 |
| 01:26 PM | $99.11 | Up $0.00 | $99.16 | $99.11 | 0 |
| 01:26 PM | $99.11 | Up $0.00 | $99.16 | $99.11 | 0 |
| 01:22 PM | $99.26 | Up $0.05 | $99.26 | $99.23 | 300 |
| 01:22 PM | $99.26 | Up $0.00 | $99.26 | $99.23 | 0 |
| 01:22 PM | $99.26 | Up $0.00 | $99.26 | $99.23 | 0 |
| 01:22 PM | $99.26 | Up $0.00 | $99.26 | $99.23 | 0 |
| 01:20 PM | $99.21 | Down $ -0.09 | $99.40 | $99.21 | 1,200 |
| 01:20 PM | $99.21 | Up $0.00 | $99.40 | $99.21 | 0 |
| 01:16 PM | $99.30 | Down $ -0.08 | $99.30 | $99.30 | 100 |
| 01:16 PM | $99.30 | Up $0.00 | $99.30 | $99.30 | 0 |
| 01:16 PM | $99.30 | Up $0.00 | $99.30 | $99.30 | 0 |
| 01:16 PM | $99.30 | Up $0.00 | $99.30 | $99.30 | 0 |
| 01:15 PM | $99.37 | Up $0.04 | $99.37 | $99.27 | 900 |
| 01:14 PM | $99.33 | Up $0.05 | $99.33 | $99.30 | 300 |
| 01:13 PM | $99.28 | Up $0.17 | $99.28 | $99.24 | 400 |
| 01:12 PM | $99.11 | Down $ -0.01 | $99.11 | $99.11 | 200 |
| 01:11 PM | $99.12 | Down $ -0.13 | $99.21 | $99.12 | 800 |
| 01:09 PM | $99.25 | Up $0.06 | $99.25 | $99.20 | 1,200 |
| 01:09 PM | $99.25 | Up $0.00 | $99.25 | $99.20 | 0 |
| 01:06 PM | $99.19 | Up $0.01 | $99.19 | $99.19 | 100 |
| 01:06 PM | $99.19 | Up $0.00 | $99.19 | $99.19 | 0 |
| 01:06 PM | $99.19 | Up $0.00 | $99.19 | $99.19 | 0 |
| 01:04 PM | $99.18 | Down $ -0.05 | $99.18 | $99.18 | 100 |
| 01:04 PM | $99.18 | Up $0.00 | $99.18 | $99.18 | 0 |
| 01:03 PM | $99.23 | Up $0.03 | $99.23 | $99.23 | 200 |
| 01:02 PM | $99.20 | Down $ -0.02 | $99.21 | $99.20 | 200 |
| 01:01 PM | $99.22 | Down $ -0.05 | $99.22 | $99.22 | 200 |
| 01:00 PM | $99.27 | Up $0.04 | $99.27 | $99.27 | 100 |
| 12:59 PM | $99.23 | Down $ -0.04 | $99.33 | $99.23 | 300 |
| 12:58 PM | $99.27 | Down $ -0.09 | $99.27 | $99.27 | 200 |
| 12:55 PM | $99.36 | Down $ -0.01 | $99.36 | $99.30 | 500 |
| 12:55 PM | $99.36 | Up $0.00 | $99.36 | $99.30 | 0 |
| 12:55 PM | $99.36 | Up $0.00 | $99.36 | $99.30 | 0 |
| 12:54 PM | $99.37 | Up $0.07 | $99.37 | $99.35 | 500 |
| 12:52 PM | $99.30 | Up $0.02 | $99.30 | $99.30 | 300 |
| 12:52 PM | $99.30 | Up $0.00 | $99.30 | $99.30 | 0 |
| 12:51 PM | $99.29 | Down $ -0.03 | $99.33 | $99.28 | 300 |
| 12:45 PM | $99.31 | Up $0.14 | $99.31 | $99.24 | 600 |
| 12:45 PM | $99.31 | Up $0.00 | $99.31 | $99.24 | 0 |
| 12:45 PM | $99.31 | Up $0.00 | $99.31 | $99.24 | 0 |
| 12:45 PM | $99.31 | Up $0.00 | $99.31 | $99.24 | 0 |
| 12:45 PM | $99.31 | Up $0.00 | $99.31 | $99.24 | 0 |
| 12:45 PM | $99.31 | Up $0.00 | $99.31 | $99.24 | 0 |
| 12:44 PM | $99.18 | Up $0.06 | $99.18 | $99.18 | 100 |
| 12:43 PM | $99.11 | Down $ -0.07 | $99.18 | $99.11 | 200 |
| 12:40 PM | $99.18 | Up $0.10 | $99.18 | $99.11 | 1,300 |
| 12:40 PM | $99.18 | Up $0.00 | $99.18 | $99.11 | 0 |
| 12:40 PM | $99.18 | Up $0.00 | $99.18 | $99.11 | 0 |
| 12:39 PM | $99.08 | Down $ -0.02 | $99.08 | $99.08 | 100 |
| 12:38 PM | $99.10 | Down $ -0.09 | $99.13 | $99.09 | 600 |
| 12:32 PM | $99.19 | Up $0.08 | $99.19 | $99.19 | 100 |
| 12:32 PM | $99.19 | Up $0.00 | $99.19 | $99.19 | 0 |
| 12:32 PM | $99.19 | Up $0.00 | $99.19 | $99.19 | 0 |
| 12:32 PM | $99.19 | Up $0.00 | $99.19 | $99.19 | 0 |
| 12:32 PM | $99.19 | Up $0.00 | $99.19 | $99.19 | 0 |
| 12:32 PM | $99.19 | Up $0.00 | $99.19 | $99.19 | 0 |
| 12:31 PM | $99.11 | Up $0.13 | $99.11 | $99.05 | 600 |
| 12:30 PM | $98.98 | Down $ -0.18 | $99.02 | $98.98 | 400 |
| 12:29 PM | $99.16 | Down $ -0.17 | $99.26 | $99.16 | 900 |
| 12:28 PM | $99.33 | Up $0.16 | $99.33 | $99.31 | 500 |
| 12:27 PM | $99.17 | Down $ -0.14 | $99.17 | $99.17 | 100 |
| 12:26 PM | $99.31 | Up $0.09 | $99.31 | $99.31 | 100 |
| 12:23 PM | $99.22 | Down $ -0.13 | $99.43 | $99.22 | 700 |
| 12:23 PM | $99.22 | Up $0.00 | $99.43 | $99.22 | 0 |
| 12:23 PM | $99.22 | Up $0.00 | $99.43 | $99.22 | 0 |
| 12:22 PM | $99.35 | Up $0.48 | $99.35 | $98.95 | 2,300 |
| 12:20 PM | $98.87 | Up $0.00 | $98.96 | $98.87 | 200 |
| 12:20 PM | $98.87 | Up $0.00 | $98.96 | $98.87 | 0 |
| 12:18 PM | $98.87 | Down $ -0.04 | $98.87 | $98.87 | 100 |
| 12:18 PM | $98.87 | Up $0.00 | $98.87 | $98.87 | 0 |
| 12:17 PM | $98.91 | Down $ -0.03 | $98.91 | $98.91 | 100 |
| 12:16 PM | $98.94 | Down $ -0.11 | $98.94 | $98.94 | 100 |
| 12:15 PM | $99.05 | Down $ -0.08 | $99.05 | $99.05 | 100 |
| 12:14 PM | $99.13 | Up $0.13 | $99.13 | $99.02 | 300 |
| 12:11 PM | $99.00 | Down $ -0.12 | $99.04 | $99.00 | 300 |
| 12:11 PM | $99.00 | Up $0.00 | $99.04 | $99.00 | 0 |
| 12:11 PM | $99.00 | Up $0.00 | $99.04 | $99.00 | 0 |
| 12:08 PM | $99.12 | Up $0.03 | $99.12 | $99.12 | 100 |
| 12:08 PM | $99.12 | Up $0.00 | $99.12 | $99.12 | 0 |
| 12:08 PM | $99.12 | Up $0.00 | $99.12 | $99.12 | 0 |
| 12:07 PM | $99.09 | Up $0.00 | $99.10 | $99.08 | 600 |
| 12:01 PM | $99.09 | Down $ -0.19 | $99.09 | $99.09 | 100 |
| 12:01 PM | $99.09 | Up $0.00 | $99.09 | $99.09 | 0 |
| 12:01 PM | $99.09 | Up $0.00 | $99.09 | $99.09 | 0 |
| 12:01 PM | $99.09 | Up $0.00 | $99.09 | $99.09 | 0 |
| 12:01 PM | $99.09 | Up $0.00 | $99.09 | $99.09 | 0 |
| 12:01 PM | $99.09 | Up $0.00 | $99.09 | $99.09 | 0 |
| 11:59 AM | $99.28 | Up $0.06 | $99.28 | $99.28 | 100 |
| 11:59 AM | $99.28 | Up $0.00 | $99.28 | $99.28 | 0 |
| 11:57 AM | $99.22 | Down $ -0.07 | $99.22 | $99.20 | 800 |
| 11:57 AM | $99.22 | Up $0.00 | $99.22 | $99.20 | 0 |
| 11:55 AM | $99.29 | Up $0.07 | $99.29 | $99.29 | 100 |
| 11:55 AM | $99.29 | Up $0.00 | $99.29 | $99.29 | 0 |
| 11:54 AM | $99.22 | Up $0.06 | $99.22 | $99.16 | 600 |
| 11:53 AM | $99.16 | Up $0.09 | $99.16 | $99.16 | 100 |
| 11:50 AM | $99.07 | Down $ -0.15 | $99.17 | $99.07 | 600 |
| 11:50 AM | $99.07 | Up $0.00 | $99.17 | $99.07 | 0 |
| 11:50 AM | $99.07 | Up $0.00 | $99.17 | $99.07 | 0 |
| 11:47 AM | $99.22 | Up $0.18 | $99.22 | $99.21 | 500 |
| 11:47 AM | $99.22 | Up $0.00 | $99.22 | $99.21 | 0 |
| 11:47 AM | $99.22 | Up $0.00 | $99.22 | $99.21 | 0 |
| 11:43 AM | $99.04 | Up $0.11 | $99.04 | $99.03 | 300 |
| 11:43 AM | $99.04 | Up $0.00 | $99.04 | $99.03 | 0 |
| 11:43 AM | $99.04 | Up $0.00 | $99.04 | $99.03 | 0 |
| 11:43 AM | $99.04 | Up $0.00 | $99.04 | $99.03 | 0 |
| 11:40 AM | $98.93 | Down $ -0.11 | $98.93 | $98.93 | 200 |
| 11:40 AM | $98.93 | Up $0.00 | $98.93 | $98.93 | 0 |
| 11:40 AM | $98.93 | Up $0.00 | $98.93 | $98.93 | 0 |
| 11:38 AM | $99.04 | Down $ -0.12 | $99.22 | $99.04 | 900 |
| 11:38 AM | $99.04 | Up $0.00 | $99.22 | $99.04 | 0 |
| 11:34 AM | $99.16 | Up $0.08 | $99.16 | $99.16 | 100 |
| 11:34 AM | $99.16 | Up $0.00 | $99.16 | $99.16 | 0 |
| 11:34 AM | $99.16 | Up $0.00 | $99.16 | $99.16 | 0 |
| 11:34 AM | $99.16 | Up $0.00 | $99.16 | $99.16 | 0 |
| 11:33 AM | $99.08 | Up $0.01 | $99.08 | $99.08 | 100 |
| 11:32 AM | $99.07 | Up $0.04 | $99.07 | $99.06 | 700 |
| 11:26 AM | $99.03 | Up $0.07 | $99.03 | $99.02 | 400 |
| 11:26 AM | $99.03 | Up $0.00 | $99.03 | $99.02 | 0 |
| 11:26 AM | $99.03 | Up $0.00 | $99.03 | $99.02 | 0 |
| 11:26 AM | $99.03 | Up $0.00 | $99.03 | $99.02 | 0 |
| 11:26 AM | $99.03 | Up $0.00 | $99.03 | $99.02 | 0 |
| 11:26 AM | $99.03 | Up $0.00 | $99.03 | $99.02 | 0 |
| 11:24 AM | $98.96 | Up $0.12 | $98.96 | $98.90 | 200 |
| 11:24 AM | $98.96 | Up $0.00 | $98.96 | $98.90 | 0 |
| 11:22 AM | $98.84 | Up $0.11 | $98.84 | $98.84 | 100 |
| 11:22 AM | $98.84 | Up $0.00 | $98.84 | $98.84 | 0 |
| 11:21 AM | $98.73 | Down $ -0.18 | $98.85 | $98.73 | 200 |
| 11:20 AM | $98.91 | Down $ -0.16 | $98.97 | $98.91 | 300 |
| 11:19 AM | $99.07 | Up $0.02 | $99.07 | $99.07 | 100 |
| 11:18 AM | $99.04 | Down $ -0.09 | $99.04 | $99.04 | 100 |
| 11:16 AM | $99.13 | Up $0.12 | $99.13 | $99.02 | 700 |
| 11:16 AM | $99.13 | Up $0.00 | $99.13 | $99.02 | 0 |
| 11:13 AM | $99.01 | Down $ -0.06 | $99.01 | $99.01 | 100 |
| 11:13 AM | $99.01 | Up $0.00 | $99.01 | $99.01 | 0 |
| 11:13 AM | $99.01 | Up $0.00 | $99.01 | $99.01 | 0 |
| 11:11 AM | $99.07 | Down $ -0.24 | $99.24 | $99.07 | 1,300 |
| 11:11 AM | $99.07 | Up $0.00 | $99.24 | $99.07 | 0 |
| 11:10 AM | $99.31 | Up $0.16 | $99.31 | $99.26 | 600 |
| 11:09 AM | $99.15 | Up $0.03 | $99.22 | $99.13 | 500 |
| 11:08 AM | $99.13 | Up $0.06 | $99.13 | $99.13 | 200 |
| 11:05 AM | $99.06 | Down $ -0.10 | $99.12 | $99.06 | 300 |
| 11:05 AM | $99.06 | Up $0.00 | $99.12 | $99.06 | 0 |
| 11:05 AM | $99.06 | Up $0.00 | $99.12 | $99.06 | 0 |
| 11:04 AM | $99.16 | Up $0.14 | $99.26 | $99.07 | 1,300 |
| 11:03 AM | $99.02 | Up $0.01 | $99.08 | $99.02 | 400 |
| 11:02 AM | $99.01 | Up $0.02 | $99.12 | $99.01 | 700 |
| 11:01 AM | $98.99 | Down $ -0.03 | $98.99 | $98.99 | 100 |
| 11:00 AM | $99.02 | Up $0.00 | $99.02 | $99.02 | 100 |
| 10:59 AM | $99.02 | Down $ -0.24 | $99.14 | $99.02 | 300 |
| 10:58 AM | $99.26 | Up $0.02 | $99.37 | $99.26 | 200 |
| 10:57 AM | $99.24 | Up $0.22 | $99.24 | $99.13 | 400 |
| 10:55 AM | $99.02 | Up $0.11 | $99.02 | $99.02 | 200 |
| 10:55 AM | $99.02 | Up $0.00 | $99.02 | $99.02 | 0 |
| 10:52 AM | $98.91 | Up $0.03 | $98.91 | $98.81 | 300 |
| 10:52 AM | $98.91 | Up $0.00 | $98.91 | $98.81 | 0 |
| 10:52 AM | $98.91 | Up $0.00 | $98.91 | $98.81 | 0 |
| 10:49 AM | $98.88 | Up $0.10 | $98.88 | $98.77 | 700 |
| 10:49 AM | $98.88 | Up $0.00 | $98.88 | $98.77 | 0 |
| 10:49 AM | $98.88 | Up $0.00 | $98.88 | $98.77 | 0 |
| 10:48 AM | $98.78 | Up $0.11 | $98.78 | $98.57 | 200 |
| 10:47 AM | $98.67 | Down $ -0.11 | $98.67 | $98.67 | 100 |
| 10:43 AM | $98.78 | Down $ -0.23 | $99.00 | $98.78 | 500 |
| 10:43 AM | $98.78 | Up $0.00 | $99.00 | $98.78 | 0 |
| 10:43 AM | $98.78 | Up $0.00 | $99.00 | $98.78 | 0 |
| 10:43 AM | $98.78 | Up $0.00 | $99.00 | $98.78 | 0 |
| 10:42 AM | $99.01 | Down $ -0.01 | $99.13 | $99.01 | 200 |
| 10:41 AM | $99.02 | Down $ -0.09 | $99.14 | $99.02 | 300 |
| 10:40 AM | $99.11 | Down $ -0.36 | $99.26 | $99.11 | 500 |
| 10:39 AM | $99.47 | Down $ -0.06 | $99.47 | $99.25 | 500 |
| 10:38 AM | $99.53 | Down $ -0.38 | $99.81 | $99.52 | 600 |
| 10:37 AM | $99.91 | Up $0.44 | $100.02 | $99.50 | 8,300 |
| 10:36 AM | $99.47 | Up $0.14 | $99.68 | $99.41 | 6,200 |
| 10:35 AM | $99.33 | Down $ -0.10 | $99.33 | $99.33 | 100 |
| 10:34 AM | $99.43 | Up $0.31 | $99.43 | $99.31 | 300 |
| 10:30 AM | $99.12 | Up $0.10 | $99.12 | $99.12 | 100 |
| 10:30 AM | $99.12 | Up $0.00 | $99.12 | $99.12 | 0 |
| 10:30 AM | $99.12 | Up $0.00 | $99.12 | $99.12 | 0 |
| 10:30 AM | $99.12 | Up $0.00 | $99.12 | $99.12 | 0 |
| 10:26 AM | $99.02 | Up $0.14 | $99.02 | $98.93 | 800 |
| 10:26 AM | $99.02 | Up $0.00 | $99.02 | $98.93 | 0 |
| 10:26 AM | $99.02 | Up $0.00 | $99.02 | $98.93 | 0 |
| 10:26 AM | $99.02 | Up $0.00 | $99.02 | $98.93 | 0 |
| 10:25 AM | $98.88 | Up $0.19 | $98.88 | $98.88 | 100 |
| 10:23 AM | $98.69 | Down $ -0.01 | $98.70 | $98.69 | 900 |
| 10:23 AM | $98.69 | Up $0.00 | $98.70 | $98.69 | 0 |
| 10:22 AM | $98.70 | Up $0.11 | $98.70 | $98.70 | 100 |
| 10:21 AM | $98.59 | Up $0.11 | $98.59 | $98.59 | 200 |
| 10:20 AM | $98.48 | Up $0.11 | $98.48 | $98.27 | 1,100 |
| 10:19 AM | $98.37 | Down $ -0.12 | $98.38 | $98.37 | 200 |
| 10:17 AM | $98.49 | Down $ -0.02 | $98.49 | $98.38 | 400 |
| 10:17 AM | $98.49 | Up $0.00 | $98.49 | $98.38 | 0 |
| 10:16 AM | $98.51 | Up $0.23 | $98.51 | $98.46 | 600 |
| 10:14 AM | $98.28 | Down $ -0.11 | $98.28 | $98.28 | 100 |
| 10:14 AM | $98.28 | Up $0.00 | $98.28 | $98.28 | 0 |
| 10:13 AM | $98.39 | Up $0.03 | $98.41 | $98.30 | 500 |
| 10:12 AM | $98.36 | Up $0.07 | $98.36 | $98.08 | 400 |
| 10:11 AM | $98.29 | Up $0.16 | $98.29 | $98.24 | 200 |
| 10:09 AM | $98.13 | Down $ -0.21 | $98.21 | $98.13 | 300 |
| 10:09 AM | $98.13 | Up $0.00 | $98.21 | $98.13 | 0 |
| 10:08 AM | $98.34 | Up $0.11 | $98.45 | $98.34 | 400 |
| 10:06 AM | $98.23 | Up $0.01 | $98.23 | $98.22 | 300 |
| 10:06 AM | $98.23 | Up $0.00 | $98.23 | $98.22 | 0 |
| 10:05 AM | $98.22 | Up $0.10 | $98.22 | $98.22 | 100 |
| 10:04 AM | $98.12 | Down $ -0.11 | $98.12 | $98.12 | 100 |
| 10:03 AM | $98.23 | Down $ -0.11 | $98.23 | $98.23 | 200 |
| 10:02 AM | $98.34 | Up $0.09 | $98.36 | $98.34 | 700 |
| 10:01 AM | $98.25 | Down $ -0.10 | $98.25 | $98.25 | 100 |
| 10:00 AM | $98.35 | Down $ -0.14 | $98.50 | $98.35 | 300 |
| 09:59 AM | $98.49 | Up $0.10 | $98.49 | $98.49 | 100 |
| 09:58 AM | $98.39 | Up $0.10 | $98.39 | $98.39 | 400 |
| 09:57 AM | $98.29 | Up $0.10 | $98.29 | $98.29 | 100 |
| 09:56 AM | $98.19 | Down $ -0.28 | $98.26 | $98.19 | 200 |
| 09:55 AM | $98.47 | Up $0.10 | $98.47 | $98.47 | 100 |
| 09:54 AM | $98.37 | Up $0.11 | $98.37 | $98.37 | 200 |
| 09:53 AM | $98.26 | Down $ -0.11 | $98.26 | $98.26 | 100 |
| 09:52 AM | $98.37 | Up $0.11 | $98.37 | $98.37 | 100 |
| 09:51 AM | $98.26 | Up $0.13 | $98.37 | $98.24 | 900 |
| 09:50 AM | $98.13 | Up $0.13 | $98.13 | $98.02 | 400 |
| 09:49 AM | $98.00 | Up $0.17 | $98.00 | $97.94 | 200 |
| 09:48 AM | $97.83 | Down $ -0.12 | $97.83 | $97.61 | 1,700 |
| 09:47 AM | $97.95 | Down $ -0.18 | $98.10 | $97.95 | 300 |
| 09:46 AM | $98.13 | Up $0.01 | $98.13 | $98.01 | 300 |
| 09:45 AM | $98.12 | Up $0.54 | $98.12 | $97.75 | 800 |
| 09:44 AM | $97.58 | Up $0.00 | $97.69 | $97.58 | 500 |
| 09:43 AM | $97.58 | Up $0.22 | $97.58 | $97.47 | 300 |
| 09:42 AM | $97.36 | Up $0.00 | $97.36 | $97.25 | 300 |
| 09:41 AM | $97.36 | Down $ -0.12 | $97.48 | $97.36 | 300 |
| 09:40 AM | $97.48 | Up $0.11 | $97.59 | $97.48 | 300 |
| 09:39 AM | $97.37 | Down $ -0.28 | $97.37 | $97.30 | 500 |
| 09:36 AM | $97.65 | Up $0.34 | $97.65 | $97.35 | 500 |
| 09:36 AM | $97.65 | Up $0.00 | $97.65 | $97.35 | 0 |
| 09:36 AM | $97.65 | Up $0.00 | $97.65 | $97.35 | 0 |
| 09:34 AM | $97.31 | Down $ -0.04 | $97.31 | $97.23 | 700 |
| 09:34 AM | $97.31 | Up $0.00 | $97.31 | $97.23 | 0 |
| 09:32 AM | $97.35 | Down $ -0.18 | $97.40 | $97.35 | 400 |
| 09:32 AM | $97.35 | Up $0.00 | $97.40 | $97.35 | 0 |
| 09:30 AM | $97.53 | Down $ -0.93 | $97.53 | $97.53 | 500 |
| 09:30 AM | $97.53 | Up $0.00 | $97.53 | $97.53 | 0 |
| Previous close | $98.46 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/04/2026 | $99.49 | $99.09 | $99.62 | $98.87 | 124,200 |
| 01/04/2026 | $98.46 | $99.47 | $99.63 | $98.18 | 125,000 |
| 31/03/2026 | $99.64 | $99.46 | $101.22 | $99.09 | 225,200 |
| 30/03/2026 | $98.84 | $98.95 | $99.71 | $97.92 | 188,000 |
| 27/03/2026 | $96.72 | $97.52 | $97.68 | $95.57 | 371,500 |
| 26/03/2026 | $99.29 | $98.58 | $99.55 | $97.65 | 294,100 |
| 25/03/2026 | $96.76 | $95.72 | $97.05 | $95.02 | 208,300 |
| 24/03/2026 | $97.73 | $97.04 | $97.98 | $96.93 | 124,200 |
| 23/03/2026 | $100.65 | $100.62 | $101.92 | $100.59 | 155,900 |
| 20/03/2026 | $99.63 | $99.50 | $99.93 | $99.00 | 465,800 |
| 19/03/2026 | $99.67 | $99.48 | $99.74 | $98.42 | 222,900 |
| 18/03/2026 | $97.67 | $96.15 | $98.09 | $96.04 | 173,200 |
| 17/03/2026 | $97.37 | $97.50 | $97.77 | $96.48 | 128,500 |
| 16/03/2026 | $98.71 | $97.67 | $99.56 | $97.48 | 201,100 |
| 13/03/2026 | $99.52 | $98.39 | $100.01 | $98.29 | 212,700 |
| 12/03/2026 | $98.09 | $99.16 | $100.01 | $97.85 | 363,200 |
| 11/03/2026 | $93.80 | $93.96 | $94.36 | $93.00 | 167,200 |
| 10/03/2026 | $95.15 | $95.90 | $96.15 | $94.21 | 265,800 |
| 09/03/2026 | $98.18 | $97.61 | $98.51 | $96.54 | 361,100 |
| 06/03/2026 | $97.51 | $97.69 | $98.04 | $95.56 | 228,700 |
| 05/03/2026 | $97.89 | $97.03 | $98.23 | $96.72 | 293,400 |
| 04/03/2026 | $93.03 | $94.26 | $94.77 | $92.72 | 209,500 |
| 03/03/2026 | $95.32 | $91.34 | $95.98 | $91.34 | 284,800 |
| 02/03/2026 | $92.14 | $91.40 | $92.33 | $90.58 | 247,700 |
| 27/02/2026 | $90.22 | $89.95 | $91.14 | $89.63 | 494,000 |
| 26/02/2026 | $92.84 | $91.86 | $93.20 | $90.87 | 447,600 |
| 25/02/2026 | $88.44 | $88.33 | $88.63 | $87.18 | 243,700 |
| 24/02/2026 | $87.16 | $86.77 | $88.28 | $86.33 | 302,300 |
| 23/02/2026 | $86.02 | $87.41 | $87.56 | $85.92 | 226,200 |
| 20/02/2026 | $91.78 | $93.00 | $93.33 | $90.64 | 299,300 |
Graphs are not available, please refer to the detailed table