Find a quote
FINNING INTL
102.50 Up 3.10 (3.02 %)
Delayed : 2026/07/10 17:40:00
- Previous close $99.40
- Opening $99.55
- Today High $103.37
- Today Low $99.55
- Price Bid $102.20
- Price Ask $102.20
- 52 Weeks High $109.08
- 52 Weeks Low $54.00
- Size Bid 1
- Size Ask 2
- Volume 409,434
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $102.50 | Up $0.12 | $102.50 | $102.50 | 148,600 |
| 03:59 PM | $102.38 | Down $ -0.15 | $102.57 | $102.38 | 4,500 |
| 03:58 PM | $102.53 | Up $0.12 | $102.53 | $102.41 | 5,100 |
| 03:57 PM | $102.41 | Down $ -0.11 | $102.48 | $102.41 | 700 |
| 03:56 PM | $102.52 | Down $ -0.18 | $102.73 | $102.52 | 3,100 |
| 03:55 PM | $102.70 | Down $ -0.06 | $102.77 | $102.66 | 2,400 |
| 03:54 PM | $102.76 | Down $ -0.04 | $102.83 | $102.76 | 5,100 |
| 03:53 PM | $102.80 | Up $0.14 | $102.80 | $102.69 | 3,300 |
| 03:51 PM | $102.66 | Up $0.03 | $102.66 | $102.66 | 100 |
| 03:51 PM | $102.66 | Up $0.00 | $102.66 | $102.66 | 0 |
| 03:50 PM | $102.62 | Down $ -0.06 | $102.63 | $102.62 | 200 |
| 03:49 PM | $102.68 | Up $0.04 | $102.68 | $102.66 | 1,400 |
| 03:48 PM | $102.64 | Down $ -0.01 | $102.67 | $102.64 | 200 |
| 03:47 PM | $102.65 | Down $ -0.10 | $102.78 | $102.65 | 2,100 |
| 03:46 PM | $102.75 | Down $ -0.06 | $102.83 | $102.75 | 1,700 |
| 03:45 PM | $102.81 | Up $0.04 | $102.81 | $102.78 | 800 |
| 03:44 PM | $102.77 | Up $0.04 | $102.77 | $102.74 | 700 |
| 03:43 PM | $102.73 | Up $0.01 | $102.74 | $102.73 | 1,300 |
| 03:42 PM | $102.72 | Up $0.14 | $102.72 | $102.65 | 1,200 |
| 03:40 PM | $102.58 | Up $0.09 | $102.62 | $102.45 | 1,600 |
| 03:40 PM | $102.58 | Up $0.00 | $102.62 | $102.45 | 0 |
| 03:39 PM | $102.49 | Down $ -0.05 | $102.49 | $102.45 | 1,000 |
| 03:37 PM | $102.54 | Up $0.05 | $102.59 | $102.50 | 3,800 |
| 03:37 PM | $102.54 | Up $0.00 | $102.59 | $102.50 | 0 |
| 03:36 PM | $102.50 | Up $0.01 | $102.50 | $102.43 | 1,600 |
| 03:35 PM | $102.49 | Up $0.01 | $102.54 | $102.49 | 600 |
| 03:34 PM | $102.48 | Up $0.00 | $102.48 | $102.48 | 100 |
| 03:33 PM | $102.48 | Down $ -0.03 | $102.54 | $102.48 | 400 |
| 03:32 PM | $102.51 | Up $0.05 | $102.51 | $102.51 | 300 |
| 03:30 PM | $102.46 | Up $0.06 | $102.46 | $102.44 | 900 |
| 03:30 PM | $102.46 | Up $0.00 | $102.46 | $102.44 | 0 |
| 03:27 PM | $102.40 | Up $0.22 | $102.40 | $102.19 | 2,900 |
| 03:27 PM | $102.40 | Up $0.00 | $102.40 | $102.19 | 0 |
| 03:27 PM | $102.40 | Up $0.00 | $102.40 | $102.19 | 0 |
| 03:26 PM | $102.18 | Down $ -0.07 | $102.25 | $102.17 | 4,000 |
| 03:25 PM | $102.25 | Down $ -0.16 | $102.40 | $102.25 | 500 |
| 03:24 PM | $102.41 | Down $ -0.15 | $102.54 | $102.41 | 600 |
| 03:23 PM | $102.56 | Down $ -0.01 | $102.57 | $102.56 | 1,200 |
| 03:22 PM | $102.57 | Down $ -0.18 | $102.76 | $102.52 | 800 |
| 03:21 PM | $102.75 | Down $ -0.06 | $102.81 | $102.75 | 400 |
| 03:20 PM | $102.81 | Down $ -0.02 | $102.81 | $102.75 | 200 |
| 03:17 PM | $102.83 | Up $0.04 | $102.87 | $102.83 | 1,300 |
| 03:17 PM | $102.83 | Up $0.00 | $102.87 | $102.83 | 0 |
| 03:17 PM | $102.83 | Up $0.00 | $102.87 | $102.83 | 0 |
| 03:16 PM | $102.79 | Down $ -0.01 | $102.80 | $102.79 | 400 |
| 03:15 PM | $102.80 | Down $ -0.08 | $102.88 | $102.80 | 500 |
| 03:14 PM | $102.88 | Up $0.00 | $102.88 | $102.88 | 100 |
| 03:13 PM | $102.88 | Down $ -0.22 | $103.09 | $102.88 | 400 |
| 03:12 PM | $103.10 | Up $0.01 | $103.10 | $103.10 | 100 |
| 03:11 PM | $103.09 | Down $ -0.12 | $103.30 | $103.09 | 2,100 |
| 03:10 PM | $103.21 | Down $ -0.04 | $103.26 | $103.18 | 5,000 |
| 03:09 PM | $103.25 | Down $ -0.04 | $103.31 | $103.25 | 2,500 |
| 03:08 PM | $103.29 | Down $ -0.02 | $103.37 | $103.29 | 900 |
| 03:07 PM | $103.31 | Up $0.09 | $103.31 | $103.13 | 4,100 |
| 03:05 PM | $103.22 | Up $0.22 | $103.22 | $103.01 | 1,800 |
| 03:05 PM | $103.22 | Up $0.00 | $103.22 | $103.01 | 0 |
| 03:04 PM | $103.00 | Down $ -0.05 | $103.04 | $102.99 | 1,100 |
| 03:03 PM | $103.05 | Up $0.39 | $103.06 | $102.70 | 6,200 |
| 03:02 PM | $102.66 | Up $0.00 | $102.66 | $102.66 | 100 |
| 03:01 PM | $102.66 | Up $0.02 | $102.66 | $102.65 | 200 |
| 03:00 PM | $102.64 | Down $ -0.01 | $102.64 | $102.64 | 100 |
| 02:58 PM | $102.65 | Up $0.05 | $102.65 | $102.65 | 200 |
| 02:58 PM | $102.65 | Up $0.00 | $102.65 | $102.65 | 0 |
| 02:57 PM | $102.60 | Down $ -0.01 | $102.60 | $102.60 | 300 |
| 02:56 PM | $102.61 | Up $0.04 | $102.61 | $102.58 | 700 |
| 02:55 PM | $102.57 | Up $0.00 | $102.57 | $102.57 | 100 |
| 02:54 PM | $102.57 | Up $0.05 | $102.57 | $102.54 | 800 |
| 02:53 PM | $102.52 | Up $0.02 | $102.52 | $102.52 | 100 |
| 02:52 PM | $102.50 | Down $ -0.05 | $102.50 | $102.50 | 200 |
| 02:51 PM | $102.55 | Up $0.05 | $102.55 | $102.53 | 200 |
| 02:50 PM | $102.50 | Up $0.12 | $102.50 | $102.38 | 4,200 |
| 02:49 PM | $102.38 | Up $0.00 | $102.41 | $102.38 | 600 |
| 02:48 PM | $102.38 | Down $ -0.02 | $102.38 | $102.38 | 300 |
| 02:47 PM | $102.40 | Up $0.02 | $102.40 | $102.40 | 100 |
| 02:46 PM | $102.38 | Down $ -0.02 | $102.38 | $102.38 | 100 |
| 02:45 PM | $102.40 | Down $ -0.07 | $102.40 | $102.40 | 100 |
| 02:44 PM | $102.47 | Up $0.06 | $102.47 | $102.41 | 400 |
| 02:43 PM | $102.41 | Up $0.00 | $102.42 | $102.41 | 200 |
| 02:42 PM | $102.41 | Down $ -0.25 | $102.68 | $102.41 | 5,000 |
| 02:41 PM | $102.66 | Up $0.00 | $102.66 | $102.66 | 100 |
| 02:40 PM | $102.66 | Up $0.03 | $102.66 | $102.66 | 300 |
| 02:39 PM | $102.62 | Down $ -0.07 | $102.66 | $102.62 | 500 |
| 02:37 PM | $102.69 | Up $0.06 | $102.70 | $102.65 | 900 |
| 02:37 PM | $102.69 | Up $0.00 | $102.70 | $102.65 | 0 |
| 02:36 PM | $102.63 | Up $0.01 | $102.64 | $102.60 | 1,500 |
| 02:35 PM | $102.62 | Up $0.01 | $102.62 | $102.60 | 400 |
| 02:34 PM | $102.61 | Up $0.03 | $102.61 | $102.57 | 400 |
| 02:33 PM | $102.58 | Up $0.01 | $102.58 | $102.57 | 200 |
| 02:32 PM | $102.57 | Down $ -0.03 | $102.62 | $102.57 | 300 |
| 02:31 PM | $102.60 | Up $0.02 | $102.60 | $102.60 | 100 |
| 02:29 PM | $102.59 | Up $0.00 | $102.61 | $102.50 | 1,400 |
| 02:29 PM | $102.59 | Up $0.00 | $102.61 | $102.50 | 0 |
| 02:28 PM | $102.58 | Down $ -0.02 | $102.58 | $102.58 | 200 |
| 02:27 PM | $102.60 | Down $ -0.05 | $102.60 | $102.60 | 200 |
| 02:26 PM | $102.65 | Down $ -0.11 | $102.74 | $102.65 | 600 |
| 02:25 PM | $102.76 | Down $ -0.12 | $102.85 | $102.76 | 1,100 |
| 02:23 PM | $102.88 | Up $0.15 | $102.88 | $102.77 | 1,200 |
| 02:23 PM | $102.88 | Up $0.00 | $102.88 | $102.77 | 0 |
| 02:22 PM | $102.73 | Up $0.04 | $102.73 | $102.73 | 300 |
| 02:21 PM | $102.69 | Down $ -0.01 | $102.76 | $102.69 | 200 |
| 02:20 PM | $102.70 | Up $0.05 | $102.71 | $102.70 | 900 |
| 02:19 PM | $102.66 | Up $0.00 | $102.66 | $102.66 | 200 |
| 02:18 PM | $102.66 | Up $0.03 | $102.66 | $102.66 | 200 |
| 02:17 PM | $102.62 | Up $0.00 | $102.63 | $102.62 | 1,100 |
| 02:16 PM | $102.62 | Down $ -0.01 | $102.62 | $102.62 | 100 |
| 02:15 PM | $102.63 | Down $ -0.01 | $102.65 | $102.63 | 600 |
| 02:14 PM | $102.64 | Up $0.05 | $102.64 | $102.59 | 600 |
| 02:13 PM | $102.59 | Up $0.03 | $102.60 | $102.55 | 1,700 |
| 02:11 PM | $102.56 | Up $0.01 | $102.56 | $102.56 | 100 |
| 02:11 PM | $102.56 | Up $0.00 | $102.56 | $102.56 | 0 |
| 02:09 PM | $102.55 | Up $0.01 | $102.56 | $102.55 | 1,000 |
| 02:09 PM | $102.55 | Up $0.00 | $102.56 | $102.55 | 0 |
| 02:08 PM | $102.54 | Up $0.00 | $102.54 | $102.54 | 100 |
| 02:06 PM | $102.54 | Up $0.00 | $102.54 | $102.54 | 100 |
| 02:06 PM | $102.54 | Up $0.00 | $102.54 | $102.54 | 0 |
| 02:03 PM | $102.54 | Up $0.00 | $102.54 | $102.54 | 100 |
| 02:03 PM | $102.54 | Up $0.00 | $102.54 | $102.54 | 0 |
| 02:03 PM | $102.54 | Up $0.00 | $102.54 | $102.54 | 0 |
| 02:02 PM | $102.54 | Down $ -0.16 | $102.69 | $102.45 | 2,600 |
| 02:01 PM | $102.70 | Down $ -0.05 | $102.72 | $102.70 | 700 |
| 01:59 PM | $102.75 | Up $0.10 | $102.75 | $102.65 | 2,400 |
| 01:59 PM | $102.75 | Up $0.00 | $102.75 | $102.65 | 0 |
| 01:58 PM | $102.65 | Up $0.01 | $102.66 | $102.65 | 700 |
| 01:57 PM | $102.65 | Down $ -0.01 | $102.65 | $102.65 | 200 |
| 01:56 PM | $102.65 | Up $0.04 | $102.66 | $102.65 | 300 |
| 01:55 PM | $102.61 | Down $ -0.04 | $102.61 | $102.61 | 200 |
| 01:54 PM | $102.65 | Down $ -0.11 | $102.75 | $102.65 | 1,200 |
| 01:53 PM | $102.76 | Down $ -0.02 | $102.78 | $102.74 | 1,400 |
| 01:50 PM | $102.78 | Down $ -0.02 | $102.78 | $102.73 | 400 |
| 01:50 PM | $102.78 | Up $0.00 | $102.78 | $102.73 | 0 |
| 01:50 PM | $102.78 | Up $0.00 | $102.78 | $102.73 | 0 |
| 01:49 PM | $102.80 | Up $0.02 | $102.80 | $102.80 | 100 |
| 01:48 PM | $102.78 | Down $ -0.02 | $102.80 | $102.75 | 2,600 |
| 01:47 PM | $102.80 | Down $ -0.02 | $102.83 | $102.80 | 800 |
| 01:44 PM | $102.82 | Up $0.00 | $102.82 | $102.82 | 100 |
| 01:44 PM | $102.82 | Up $0.00 | $102.82 | $102.82 | 0 |
| 01:44 PM | $102.82 | Up $0.00 | $102.82 | $102.82 | 0 |
| 01:43 PM | $102.82 | Down $ -0.01 | $102.86 | $102.82 | 200 |
| 01:41 PM | $102.83 | Up $0.01 | $102.83 | $102.83 | 300 |
| 01:41 PM | $102.83 | Up $0.00 | $102.83 | $102.83 | 0 |
| 01:40 PM | $102.82 | Up $0.08 | $102.82 | $102.77 | 600 |
| 01:38 PM | $102.74 | Down $ -0.06 | $102.77 | $102.74 | 700 |
| 01:38 PM | $102.74 | Up $0.00 | $102.77 | $102.74 | 0 |
| 01:37 PM | $102.80 | Up $0.00 | $102.80 | $102.80 | 200 |
| 01:36 PM | $102.80 | Up $0.00 | $102.80 | $102.80 | 100 |
| 01:35 PM | $102.80 | Up $0.00 | $102.80 | $102.80 | 100 |
| 01:34 PM | $102.80 | Up $0.05 | $102.80 | $102.80 | 100 |
| 01:33 PM | $102.76 | Up $0.05 | $102.76 | $102.71 | 1,400 |
| 01:31 PM | $102.70 | Up $0.01 | $102.70 | $102.70 | 100 |
| 01:31 PM | $102.70 | Up $0.00 | $102.70 | $102.70 | 0 |
| 01:30 PM | $102.69 | Up $0.00 | $102.69 | $102.69 | 200 |
| 01:29 PM | $102.69 | Up $0.00 | $102.69 | $102.69 | 200 |
| 01:26 PM | $102.69 | Up $0.03 | $102.69 | $102.69 | 100 |
| 01:26 PM | $102.69 | Up $0.00 | $102.69 | $102.69 | 0 |
| 01:26 PM | $102.69 | Up $0.00 | $102.69 | $102.69 | 0 |
| 01:25 PM | $102.65 | Down $ -0.02 | $102.68 | $102.65 | 300 |
| 01:22 PM | $102.68 | Up $0.03 | $102.68 | $102.68 | 300 |
| 01:22 PM | $102.68 | Up $0.00 | $102.68 | $102.68 | 0 |
| 01:22 PM | $102.68 | Up $0.00 | $102.68 | $102.68 | 0 |
| 01:20 PM | $102.64 | Down $ -0.03 | $102.66 | $102.64 | 2,000 |
| 01:20 PM | $102.64 | Up $0.00 | $102.66 | $102.64 | 0 |
| 01:17 PM | $102.67 | Up $0.06 | $102.67 | $102.62 | 500 |
| 01:17 PM | $102.67 | Up $0.00 | $102.67 | $102.62 | 0 |
| 01:17 PM | $102.67 | Up $0.00 | $102.67 | $102.62 | 0 |
| 01:14 PM | $102.61 | Up $0.11 | $102.61 | $102.50 | 2,600 |
| 01:14 PM | $102.61 | Up $0.00 | $102.61 | $102.50 | 0 |
| 01:14 PM | $102.61 | Up $0.00 | $102.61 | $102.50 | 0 |
| 01:11 PM | $102.50 | Up $0.05 | $102.50 | $102.42 | 3,000 |
| 01:11 PM | $102.50 | Up $0.00 | $102.50 | $102.42 | 0 |
| 01:11 PM | $102.50 | Up $0.00 | $102.50 | $102.42 | 0 |
| 01:09 PM | $102.45 | Up $0.03 | $102.45 | $102.45 | 100 |
| 01:09 PM | $102.45 | Up $0.00 | $102.45 | $102.45 | 0 |
| 01:08 PM | $102.42 | Down $ -0.04 | $102.42 | $102.42 | 400 |
| 01:07 PM | $102.46 | Up $0.06 | $102.46 | $102.46 | 600 |
| 01:05 PM | $102.40 | Down $ -0.04 | $102.40 | $102.40 | 100 |
| 01:05 PM | $102.40 | Up $0.00 | $102.40 | $102.40 | 0 |
| 01:04 PM | $102.44 | Up $0.05 | $102.44 | $102.44 | 100 |
| 01:03 PM | $102.39 | Down $ -0.05 | $102.43 | $102.39 | 2,600 |
| 01:02 PM | $102.44 | Up $0.15 | $102.44 | $102.35 | 2,800 |
| 01:01 PM | $102.29 | Down $ -0.09 | $102.30 | $102.29 | 800 |
| 12:59 PM | $102.38 | Up $0.03 | $102.38 | $102.38 | 100 |
| 12:59 PM | $102.38 | Up $0.00 | $102.38 | $102.38 | 0 |
| 12:58 PM | $102.35 | Up $0.06 | $102.35 | $102.35 | 100 |
| 12:56 PM | $102.29 | Down $ -0.02 | $102.34 | $102.29 | 1,400 |
| 12:56 PM | $102.29 | Up $0.00 | $102.34 | $102.29 | 0 |
| 12:48 PM | $102.31 | Down $ -0.02 | $102.31 | $102.31 | 200 |
| 12:48 PM | $102.31 | Up $0.00 | $102.31 | $102.31 | 0 |
| 12:48 PM | $102.31 | Up $0.00 | $102.31 | $102.31 | 0 |
| 12:48 PM | $102.31 | Up $0.00 | $102.31 | $102.31 | 0 |
| 12:48 PM | $102.31 | Up $0.00 | $102.31 | $102.31 | 0 |
| 12:48 PM | $102.31 | Up $0.00 | $102.31 | $102.31 | 0 |
| 12:48 PM | $102.31 | Up $0.00 | $102.31 | $102.31 | 0 |
| 12:48 PM | $102.31 | Up $0.00 | $102.31 | $102.31 | 0 |
| 12:47 PM | $102.33 | Down $ -0.06 | $102.33 | $102.23 | 5,500 |
| 12:46 PM | $102.39 | Up $0.06 | $102.39 | $102.37 | 1,200 |
| 12:45 PM | $102.33 | Up $0.08 | $102.33 | $102.33 | 100 |
| 12:42 PM | $102.25 | Down $ -0.03 | $102.35 | $102.23 | 2,800 |
| 12:42 PM | $102.25 | Up $0.00 | $102.35 | $102.23 | 0 |
| 12:42 PM | $102.25 | Up $0.00 | $102.35 | $102.23 | 0 |
| 12:39 PM | $102.28 | Up $0.01 | $102.28 | $102.25 | 1,200 |
| 12:39 PM | $102.28 | Up $0.00 | $102.28 | $102.25 | 0 |
| 12:39 PM | $102.28 | Up $0.00 | $102.28 | $102.25 | 0 |
| 12:37 PM | $102.27 | Down $ -0.04 | $102.32 | $102.27 | 900 |
| 12:37 PM | $102.27 | Up $0.00 | $102.32 | $102.27 | 0 |
| 12:36 PM | $102.31 | Up $0.02 | $102.34 | $102.31 | 700 |
| 12:35 PM | $102.29 | Down $ -0.06 | $102.29 | $102.29 | 200 |
| 12:34 PM | $102.35 | Up $0.02 | $102.36 | $102.35 | 200 |
| 12:33 PM | $102.33 | Down $ -0.03 | $102.34 | $102.33 | 300 |
| 12:32 PM | $102.36 | Up $0.02 | $102.37 | $102.36 | 700 |
| 12:31 PM | $102.34 | Up $0.00 | $102.34 | $102.34 | 400 |
| 12:28 PM | $102.34 | Up $0.13 | $102.34 | $102.34 | 100 |
| 12:28 PM | $102.34 | Up $0.00 | $102.34 | $102.34 | 0 |
| 12:28 PM | $102.34 | Up $0.00 | $102.34 | $102.34 | 0 |
| 12:27 PM | $102.21 | Down $ -0.07 | $102.27 | $102.21 | 300 |
| 12:24 PM | $102.28 | Down $ -0.03 | $102.30 | $102.21 | 1,300 |
| 12:24 PM | $102.28 | Up $0.00 | $102.30 | $102.21 | 0 |
| 12:24 PM | $102.28 | Up $0.00 | $102.30 | $102.21 | 0 |
| 12:23 PM | $102.31 | Up $0.01 | $102.31 | $102.30 | 700 |
| 12:21 PM | $102.30 | Down $ -0.05 | $102.32 | $102.30 | 700 |
| 12:21 PM | $102.30 | Up $0.00 | $102.32 | $102.30 | 0 |
| 12:20 PM | $102.35 | Down $ -0.02 | $102.35 | $102.35 | 200 |
| 12:14 PM | $102.37 | Down $ -0.04 | $102.37 | $102.37 | 200 |
| 12:14 PM | $102.37 | Up $0.00 | $102.37 | $102.37 | 0 |
| 12:14 PM | $102.37 | Up $0.00 | $102.37 | $102.37 | 0 |
| 12:14 PM | $102.37 | Up $0.00 | $102.37 | $102.37 | 0 |
| 12:14 PM | $102.37 | Up $0.00 | $102.37 | $102.37 | 0 |
| 12:14 PM | $102.37 | Up $0.00 | $102.37 | $102.37 | 0 |
| 12:13 PM | $102.41 | Up $0.01 | $102.41 | $102.41 | 100 |
| 12:11 PM | $102.40 | Up $0.08 | $102.40 | $102.34 | 5,900 |
| 12:11 PM | $102.40 | Up $0.00 | $102.40 | $102.34 | 0 |
| 12:10 PM | $102.32 | Up $0.13 | $102.32 | $102.15 | 2,700 |
| 12:09 PM | $102.19 | Down $ -0.05 | $102.21 | $102.19 | 700 |
| 12:08 PM | $102.24 | Up $0.00 | $102.24 | $102.24 | 100 |
| 12:07 PM | $102.24 | Up $0.06 | $102.24 | $102.20 | 600 |
| 12:05 PM | $102.18 | Down $ -0.06 | $102.18 | $102.16 | 300 |
| 12:05 PM | $102.18 | Up $0.00 | $102.18 | $102.16 | 0 |
| 12:04 PM | $102.24 | Up $0.08 | $102.24 | $102.24 | 100 |
| 12:03 PM | $102.16 | Down $ -0.05 | $102.21 | $102.16 | 700 |
| 12:02 PM | $102.21 | Up $0.09 | $102.22 | $102.20 | 600 |
| 12:00 PM | $102.12 | Up $0.02 | $102.12 | $102.03 | 500 |
| 12:00 PM | $102.12 | Up $0.00 | $102.12 | $102.03 | 0 |
| 11:59 AM | $102.10 | Up $0.04 | $102.10 | $102.02 | 200 |
| 11:57 AM | $102.06 | Down $ -0.07 | $102.06 | $102.01 | 400 |
| 11:57 AM | $102.06 | Up $0.00 | $102.06 | $102.01 | 0 |
| 11:54 AM | $102.13 | Up $0.06 | $102.13 | $102.13 | 100 |
| 11:54 AM | $102.13 | Up $0.00 | $102.13 | $102.13 | 0 |
| 11:54 AM | $102.13 | Up $0.00 | $102.13 | $102.13 | 0 |
| 11:53 AM | $102.07 | Up $0.03 | $102.07 | $102.02 | 600 |
| 11:52 AM | $102.04 | Up $0.03 | $102.04 | $102.04 | 1,300 |
| 11:48 AM | $102.01 | Up $0.05 | $102.01 | $102.01 | 600 |
| 11:48 AM | $102.01 | Up $0.00 | $102.01 | $102.01 | 0 |
| 11:48 AM | $102.01 | Up $0.00 | $102.01 | $102.01 | 0 |
| 11:48 AM | $102.01 | Up $0.00 | $102.01 | $102.01 | 0 |
| 11:42 AM | $101.96 | Down $ -0.08 | $102.08 | $101.96 | 2,700 |
| 11:42 AM | $101.96 | Up $0.00 | $102.08 | $101.96 | 0 |
| 11:42 AM | $101.96 | Up $0.00 | $102.08 | $101.96 | 0 |
| 11:42 AM | $101.96 | Up $0.00 | $102.08 | $101.96 | 0 |
| 11:42 AM | $101.96 | Up $0.00 | $102.08 | $101.96 | 0 |
| 11:42 AM | $101.96 | Up $0.00 | $102.08 | $101.96 | 0 |
| 11:40 AM | $102.04 | Up $0.00 | $102.04 | $101.85 | 7,200 |
| 11:40 AM | $102.04 | Up $0.00 | $102.04 | $101.85 | 0 |
| 11:37 AM | $102.04 | Up $0.00 | $102.04 | $102.04 | 100 |
| 11:37 AM | $102.04 | Up $0.00 | $102.04 | $102.04 | 0 |
| 11:37 AM | $102.04 | Up $0.00 | $102.04 | $102.04 | 0 |
| 11:34 AM | $102.04 | Up $0.06 | $102.04 | $102.00 | 200 |
| 11:34 AM | $102.04 | Up $0.00 | $102.04 | $102.00 | 0 |
| 11:34 AM | $102.04 | Up $0.00 | $102.04 | $102.00 | 0 |
| 11:32 AM | $101.99 | Down $0.00 | $101.99 | $101.96 | 600 |
| 11:32 AM | $101.99 | Up $0.00 | $101.99 | $101.96 | 0 |
| 11:31 AM | $101.99 | Down $ -0.03 | $102.00 | $101.99 | 200 |
| 11:30 AM | $102.02 | Up $0.06 | $102.02 | $102.02 | 100 |
| 11:28 AM | $101.96 | Up $0.00 | $101.97 | $101.96 | 300 |
| 11:28 AM | $101.96 | Up $0.00 | $101.97 | $101.96 | 0 |
| 11:27 AM | $101.96 | Down $ -0.04 | $101.96 | $101.96 | 100 |
| 11:25 AM | $102.00 | Up $0.04 | $102.00 | $102.00 | 400 |
| 11:25 AM | $102.00 | Up $0.00 | $102.00 | $102.00 | 0 |
| 11:24 AM | $101.96 | Down $ -0.06 | $101.98 | $101.96 | 1,000 |
| 11:23 AM | $102.02 | Up $0.04 | $102.02 | $101.98 | 800 |
| 11:22 AM | $101.98 | Up $0.13 | $101.98 | $101.85 | 1,900 |
| 11:21 AM | $101.85 | Down $ -0.02 | $101.86 | $101.84 | 1,100 |
| 11:18 AM | $101.87 | Up $0.14 | $101.87 | $101.80 | 800 |
| 11:18 AM | $101.87 | Up $0.00 | $101.87 | $101.80 | 0 |
| 11:18 AM | $101.87 | Up $0.00 | $101.87 | $101.80 | 0 |
| 11:16 AM | $101.73 | Up $0.06 | $101.73 | $101.69 | 700 |
| 11:16 AM | $101.73 | Up $0.00 | $101.73 | $101.69 | 0 |
| 11:15 AM | $101.67 | Down $ -0.04 | $101.69 | $101.67 | 600 |
| 11:14 AM | $101.71 | Up $0.11 | $101.71 | $101.60 | 2,000 |
| 11:13 AM | $101.60 | Up $0.00 | $101.60 | $101.60 | 100 |
| 11:12 AM | $101.60 | Up $0.03 | $101.60 | $101.57 | 400 |
| 11:11 AM | $101.57 | Up $0.01 | $101.62 | $101.57 | 1,100 |
| 11:10 AM | $101.56 | Down $ -0.02 | $101.56 | $101.56 | 100 |
| 11:09 AM | $101.58 | Down $ -0.06 | $101.63 | $101.58 | 700 |
| 11:08 AM | $101.64 | Down $ -0.02 | $101.64 | $101.64 | 100 |
| 11:07 AM | $101.66 | Up $0.01 | $101.67 | $101.65 | 700 |
| 11:03 AM | $101.65 | Up $0.07 | $101.70 | $101.64 | 800 |
| 11:03 AM | $101.65 | Up $0.00 | $101.70 | $101.64 | 0 |
| 11:03 AM | $101.65 | Up $0.00 | $101.70 | $101.64 | 0 |
| 11:03 AM | $101.65 | Up $0.00 | $101.70 | $101.64 | 0 |
| 10:59 AM | $101.58 | Down $ -0.17 | $101.61 | $101.58 | 900 |
| 10:59 AM | $101.58 | Up $0.00 | $101.61 | $101.58 | 0 |
| 10:59 AM | $101.58 | Up $0.00 | $101.61 | $101.58 | 0 |
| 10:59 AM | $101.58 | Up $0.00 | $101.61 | $101.58 | 0 |
| 10:58 AM | $101.75 | Down $ -0.13 | $101.78 | $101.75 | 200 |
| 10:57 AM | $101.88 | Down $ -0.10 | $101.97 | $101.88 | 200 |
| 10:55 AM | $101.98 | Down $ -0.12 | $102.08 | $101.98 | 500 |
| 10:55 AM | $101.98 | Up $0.00 | $102.08 | $101.98 | 0 |
| 10:54 AM | $102.10 | Down $ -0.04 | $102.12 | $102.10 | 200 |
| 10:52 AM | $102.14 | Down $ -0.10 | $102.23 | $102.14 | 1,000 |
| 10:52 AM | $102.14 | Up $0.00 | $102.23 | $102.14 | 0 |
| 10:51 AM | $102.24 | Down $ -0.07 | $102.29 | $102.24 | 600 |
| 10:49 AM | $102.31 | Up $0.06 | $102.32 | $102.21 | 1,100 |
| 10:49 AM | $102.31 | Up $0.00 | $102.32 | $102.21 | 0 |
| 10:48 AM | $102.26 | Up $0.05 | $102.26 | $102.26 | 100 |
| 10:47 AM | $102.21 | Down $ -0.09 | $102.21 | $102.21 | 700 |
| 10:46 AM | $102.30 | Up $0.12 | $102.30 | $102.30 | 100 |
| 10:45 AM | $102.18 | Up $0.10 | $102.18 | $102.18 | 200 |
| 10:43 AM | $102.08 | Up $0.04 | $102.08 | $102.08 | 100 |
| 10:43 AM | $102.08 | Up $0.00 | $102.08 | $102.08 | 0 |
| 10:42 AM | $102.04 | Up $0.00 | $102.04 | $102.04 | 200 |
| 10:41 AM | $102.04 | Up $0.05 | $102.04 | $102.04 | 300 |
| 10:40 AM | $102.00 | Up $0.05 | $102.00 | $101.95 | 600 |
| 10:37 AM | $101.95 | Down $ -0.02 | $102.00 | $101.95 | 1,700 |
| 10:37 AM | $101.95 | Up $0.00 | $102.00 | $101.95 | 0 |
| 10:37 AM | $101.95 | Up $0.00 | $102.00 | $101.95 | 0 |
| 10:36 AM | $101.97 | Up $0.29 | $101.97 | $101.82 | 1,700 |
| 10:35 AM | $101.68 | Up $0.42 | $101.68 | $101.47 | 300 |
| 10:34 AM | $101.26 | Down $ -0.08 | $101.26 | $101.26 | 200 |
| 10:33 AM | $101.34 | Up $0.11 | $101.35 | $101.16 | 500 |
| 10:32 AM | $101.23 | Down $ -0.44 | $101.83 | $101.23 | 6,100 |
| 10:28 AM | $101.67 | Up $0.07 | $101.67 | $101.66 | 200 |
| 10:28 AM | $101.67 | Up $0.00 | $101.67 | $101.66 | 0 |
| 10:28 AM | $101.67 | Up $0.00 | $101.67 | $101.66 | 0 |
| 10:28 AM | $101.67 | Up $0.00 | $101.67 | $101.66 | 0 |
| 10:27 AM | $101.60 | Up $0.15 | $101.60 | $101.58 | 600 |
| 10:25 AM | $101.45 | Down $ -0.14 | $101.61 | $101.45 | 1,500 |
| 10:25 AM | $101.45 | Up $0.00 | $101.61 | $101.45 | 0 |
| 10:23 AM | $101.59 | Up $0.09 | $101.60 | $101.54 | 1,100 |
| 10:23 AM | $101.59 | Up $0.00 | $101.60 | $101.54 | 0 |
| 10:17 AM | $101.50 | Up $0.22 | $101.50 | $101.27 | 3,500 |
| 10:17 AM | $101.50 | Up $0.00 | $101.50 | $101.27 | 0 |
| 10:17 AM | $101.50 | Up $0.00 | $101.50 | $101.27 | 0 |
| 10:17 AM | $101.50 | Up $0.00 | $101.50 | $101.27 | 0 |
| 10:17 AM | $101.50 | Up $0.00 | $101.50 | $101.27 | 0 |
| 10:17 AM | $101.50 | Up $0.00 | $101.50 | $101.27 | 0 |
| 10:16 AM | $101.28 | Up $0.16 | $101.30 | $101.28 | 400 |
| 10:15 AM | $101.12 | Down $ -0.12 | $101.19 | $101.12 | 500 |
| 10:14 AM | $101.24 | Down $ -0.12 | $101.25 | $101.20 | 1,000 |
| 10:12 AM | $101.36 | Up $0.11 | $101.36 | $101.36 | 100 |
| 10:12 AM | $101.36 | Up $0.00 | $101.36 | $101.36 | 0 |
| 10:09 AM | $101.25 | Up $0.35 | $101.25 | $101.02 | 400 |
| 10:09 AM | $101.25 | Up $0.00 | $101.25 | $101.02 | 0 |
| 10:09 AM | $101.25 | Up $0.00 | $101.25 | $101.02 | 0 |
| 10:08 AM | $100.90 | Up $0.07 | $100.90 | $100.89 | 200 |
| 10:07 AM | $100.83 | Down $ -0.02 | $100.86 | $100.83 | 700 |
| 10:06 AM | $100.85 | Down $ -0.05 | $101.00 | $100.85 | 800 |
| 10:03 AM | $100.90 | Up $0.17 | $100.90 | $100.90 | 100 |
| 10:03 AM | $100.90 | Up $0.00 | $100.90 | $100.90 | 0 |
| 10:03 AM | $100.90 | Up $0.00 | $100.90 | $100.90 | 0 |
| 10:01 AM | $100.74 | Up $0.05 | $100.77 | $100.74 | 500 |
| 10:01 AM | $100.74 | Up $0.00 | $100.77 | $100.74 | 0 |
| 10:00 AM | $100.68 | Up $0.05 | $100.68 | $100.67 | 300 |
| 09:59 AM | $100.63 | Up $0.14 | $100.63 | $100.62 | 300 |
| 09:58 AM | $100.49 | Up $0.09 | $100.50 | $100.49 | 200 |
| 09:57 AM | $100.40 | Up $0.17 | $100.40 | $100.32 | 500 |
| 09:55 AM | $100.23 | Down $ -0.03 | $100.23 | $100.21 | 800 |
| 09:55 AM | $100.23 | Up $0.00 | $100.23 | $100.21 | 0 |
| 09:54 AM | $100.26 | Down $ -0.13 | $100.39 | $100.26 | 900 |
| 09:53 AM | $100.39 | Down $ -0.06 | $100.45 | $100.39 | 600 |
| 09:52 AM | $100.45 | Up $0.15 | $100.45 | $100.30 | 400 |
| 09:51 AM | $100.30 | Up $0.21 | $100.30 | $100.22 | 400 |
| 09:49 AM | $100.09 | Up $0.16 | $100.11 | $100.00 | 1,500 |
| 09:49 AM | $100.09 | Up $0.00 | $100.11 | $100.00 | 0 |
| 09:48 AM | $99.93 | Down $ -0.04 | $100.04 | $99.93 | 500 |
| 09:46 AM | $99.97 | Down $ -0.01 | $100.02 | $99.81 | 2,000 |
| 09:46 AM | $99.97 | Up $0.00 | $100.02 | $99.81 | 0 |
| 09:45 AM | $99.98 | Down $ -0.43 | $100.49 | $99.82 | 3,800 |
| 09:39 AM | $100.41 | Down $ -0.22 | $100.47 | $100.40 | 4,700 |
| 09:39 AM | $100.41 | Up $0.00 | $100.47 | $100.40 | 0 |
| 09:39 AM | $100.41 | Up $0.00 | $100.47 | $100.40 | 0 |
| 09:39 AM | $100.41 | Up $0.00 | $100.47 | $100.40 | 0 |
| 09:39 AM | $100.41 | Up $0.00 | $100.47 | $100.40 | 0 |
| 09:39 AM | $100.41 | Up $0.00 | $100.47 | $100.40 | 0 |
| 09:33 AM | $100.63 | Up $0.30 | $100.90 | $100.45 | 900 |
| 09:33 AM | $100.63 | Up $0.00 | $100.90 | $100.45 | 0 |
| 09:33 AM | $100.63 | Up $0.00 | $100.90 | $100.45 | 0 |
| 09:33 AM | $100.63 | Up $0.00 | $100.90 | $100.45 | 0 |
| 09:33 AM | $100.63 | Up $0.00 | $100.90 | $100.45 | 0 |
| 09:33 AM | $100.63 | Up $0.00 | $100.90 | $100.45 | 0 |
| 09:32 AM | $100.33 | Up $0.78 | $100.33 | $100.33 | 100 |
| 09:30 AM | $99.55 | Up $0.15 | $99.55 | $99.55 | 1,300 |
| 09:30 AM | $99.55 | Up $0.00 | $99.55 | $99.55 | 0 |
| Previous close | $99.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/07/2026 | $102.50 | $102.03 | $103.37 | $102.03 | 326,600 |
| 09/07/2026 | $99.40 | $99.97 | $101.00 | $98.91 | 358,700 |
| 08/07/2026 | $99.31 | $97.57 | $100.16 | $97.54 | 387,000 |
| 07/07/2026 | $98.38 | $95.33 | $98.40 | $95.15 | 594,100 |
| 06/07/2026 | $98.00 | $98.69 | $99.00 | $97.49 | 290,800 |
| 03/07/2026 | $97.35 | $97.38 | $97.80 | $97.21 | 67,200 |
| 02/07/2026 | $94.90 | $97.37 | $97.37 | $93.51 | 436,200 |
| 30/06/2026 | $100.18 | $98.32 | $100.24 | $98.16 | 498,500 |
| 29/06/2026 | $95.76 | $95.28 | $96.43 | $95.22 | 333,900 |
| 26/06/2026 | $96.13 | $97.25 | $97.41 | $96.13 | 336,900 |
| 25/06/2026 | $96.44 | $96.56 | $96.95 | $95.80 | 501,700 |
| 24/06/2026 | $94.95 | $97.21 | $97.49 | $94.46 | 362,800 |
| 23/06/2026 | $98.33 | $99.56 | $99.77 | $97.13 | 543,200 |
| 22/06/2026 | $102.57 | $100.80 | $102.64 | $100.62 | 372,600 |
| 19/06/2026 | $100.97 | $102.05 | $102.27 | $100.97 | 219,300 |
| 18/06/2026 | $101.34 | $99.86 | $101.54 | $99.08 | 294,300 |
| 17/06/2026 | $97.67 | $97.63 | $99.17 | $96.17 | 420,600 |
| 16/06/2026 | $101.53 | $100.17 | $102.05 | $99.61 | 270,500 |
| 15/06/2026 | $99.86 | $98.52 | $100.22 | $98.51 | 208,700 |
| 12/06/2026 | $96.40 | $95.82 | $96.94 | $95.51 | 299,000 |
| 11/06/2026 | $94.31 | $95.17 | $95.63 | $93.93 | 459,300 |
| 10/06/2026 | $93.47 | $97.05 | $97.26 | $93.39 | 495,300 |
| 09/06/2026 | $101.06 | $99.26 | $101.74 | $98.00 | 413,500 |
| 08/06/2026 | $102.83 | $103.70 | $104.02 | $102.67 | 285,700 |
| 05/06/2026 | $102.38 | $105.43 | $105.46 | $101.89 | 250,000 |
| 04/06/2026 | $108.08 | $106.62 | $108.36 | $106.56 | 297,500 |
| 03/06/2026 | $107.51 | $108.06 | $109.08 | $106.34 | 491,700 |
| 02/06/2026 | $105.63 | $105.86 | $106.17 | $105.23 | 234,800 |
| 01/06/2026 | $105.90 | $104.84 | $106.99 | $103.90 | 234,300 |
| 29/05/2026 | $104.13 | $104.83 | $106.26 | $104.10 | 568,000 |
Graphs are not available, please refer to the detailed table