Find a quote
FINNING INTL
91.84 Down -1.78 (-1.94 %)
Delayed : 2026/02/26 17:40:00
- Previous close $93.62
- Opening $92.99
- Today High $93.45
- Today Low $90.15
- Price Bid $91.55
- Price Ask $91.55
- 52 Weeks High $94.46
- 52 Weeks Low $34.59
- Size Bid 1
- Size Ask 1
- Volume 497,472
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $91.84 | Up $0.00 | $91.84 | $91.84 | 208,500 |
| 03:59 PM | $91.84 | Up $0.09 | $91.84 | $91.60 | 23,300 |
| 03:58 PM | $91.75 | Up $0.00 | $91.77 | $91.73 | 2,100 |
| 03:57 PM | $91.75 | Down $ -0.03 | $91.75 | $91.73 | 1,400 |
| 03:56 PM | $91.78 | Up $0.08 | $91.79 | $91.72 | 5,100 |
| 03:55 PM | $91.70 | Down $ -0.02 | $91.74 | $91.70 | 3,300 |
| 03:54 PM | $91.72 | Down $ -0.08 | $91.75 | $91.72 | 200 |
| 03:53 PM | $91.80 | Up $0.09 | $91.80 | $91.70 | 1,800 |
| 03:52 PM | $91.71 | Up $0.00 | $91.73 | $91.70 | 1,400 |
| 03:51 PM | $91.71 | Up $0.01 | $91.75 | $91.70 | 600 |
| 03:50 PM | $91.70 | Down $ -0.08 | $91.82 | $91.70 | 2,000 |
| 03:49 PM | $91.78 | Down $ -0.03 | $91.81 | $91.73 | 2,600 |
| 03:48 PM | $91.81 | Down $ -0.06 | $91.82 | $91.81 | 300 |
| 03:46 PM | $91.87 | Down $ -0.06 | $91.87 | $91.87 | 100 |
| 03:46 PM | $91.87 | Up $0.00 | $91.87 | $91.87 | 0 |
| 03:45 PM | $91.93 | Up $0.00 | $91.94 | $91.88 | 400 |
| 03:44 PM | $91.93 | Up $0.01 | $91.93 | $91.86 | 300 |
| 03:43 PM | $91.92 | Up $0.28 | $91.92 | $91.64 | 2,400 |
| 03:42 PM | $91.64 | Up $0.08 | $91.64 | $91.60 | 4,900 |
| 03:41 PM | $91.56 | Down $ -0.01 | $91.58 | $91.55 | 700 |
| 03:40 PM | $91.57 | Up $0.04 | $91.57 | $91.53 | 400 |
| 03:38 PM | $91.53 | Up $0.05 | $91.56 | $91.50 | 800 |
| 03:38 PM | $91.53 | Up $0.00 | $91.56 | $91.50 | 0 |
| 03:37 PM | $91.48 | Up $0.12 | $91.48 | $91.41 | 2,700 |
| 03:36 PM | $91.36 | Down $ -0.04 | $91.36 | $91.36 | 800 |
| 03:35 PM | $91.40 | Up $0.04 | $91.40 | $91.37 | 1,600 |
| 03:34 PM | $91.37 | Down $ -0.04 | $91.37 | $91.37 | 100 |
| 03:33 PM | $91.40 | Up $0.05 | $91.40 | $91.36 | 2,400 |
| 03:32 PM | $91.35 | Down $ -0.04 | $91.35 | $91.35 | 100 |
| 03:31 PM | $91.39 | Up $0.03 | $91.39 | $91.30 | 1,400 |
| 03:30 PM | $91.36 | Up $0.00 | $91.36 | $91.36 | 800 |
| 03:29 PM | $91.36 | Down $ -0.07 | $91.37 | $91.36 | 700 |
| 03:27 PM | $91.43 | Up $0.04 | $91.43 | $91.40 | 1,300 |
| 03:27 PM | $91.43 | Up $0.00 | $91.43 | $91.40 | 0 |
| 03:26 PM | $91.39 | Up $0.06 | $91.39 | $91.34 | 400 |
| 03:25 PM | $91.33 | Down $ -0.03 | $91.35 | $91.33 | 500 |
| 03:24 PM | $91.36 | Up $0.00 | $91.36 | $91.36 | 300 |
| 03:23 PM | $91.36 | Down $ -0.04 | $91.40 | $91.36 | 1,100 |
| 03:22 PM | $91.40 | Down $ -0.01 | $91.41 | $91.40 | 200 |
| 03:20 PM | $91.41 | Down $ -0.02 | $91.42 | $91.41 | 500 |
| 03:20 PM | $91.41 | Up $0.00 | $91.42 | $91.41 | 0 |
| 03:18 PM | $91.43 | Up $0.03 | $91.44 | $91.39 | 3,400 |
| 03:18 PM | $91.43 | Up $0.00 | $91.44 | $91.39 | 0 |
| 03:17 PM | $91.39 | Down $ -0.03 | $91.39 | $91.37 | 200 |
| 03:16 PM | $91.42 | Up $0.06 | $91.42 | $91.35 | 500 |
| 03:15 PM | $91.36 | Down $ -0.16 | $91.52 | $91.36 | 900 |
| 03:14 PM | $91.52 | Down $ -0.03 | $91.57 | $91.52 | 600 |
| 03:13 PM | $91.55 | Up $0.03 | $91.55 | $91.55 | 200 |
| 03:12 PM | $91.52 | Up $0.03 | $91.52 | $91.52 | 100 |
| 03:11 PM | $91.49 | Up $0.00 | $91.49 | $91.49 | 100 |
| 03:10 PM | $91.49 | Down $ -0.05 | $91.53 | $91.49 | 300 |
| 03:09 PM | $91.54 | Down $ -0.03 | $91.57 | $91.54 | 1,100 |
| 03:08 PM | $91.57 | Down $ -0.11 | $91.62 | $91.57 | 900 |
| 03:05 PM | $91.68 | Down $ -0.01 | $91.68 | $91.68 | 100 |
| 03:05 PM | $91.68 | Up $0.00 | $91.68 | $91.68 | 0 |
| 03:05 PM | $91.68 | Up $0.00 | $91.68 | $91.68 | 0 |
| 03:03 PM | $91.68 | Up $0.10 | $91.68 | $91.59 | 4,400 |
| 03:03 PM | $91.68 | Up $0.00 | $91.68 | $91.59 | 0 |
| 03:02 PM | $91.59 | Up $0.01 | $91.60 | $91.56 | 900 |
| 03:01 PM | $91.58 | Up $0.02 | $91.60 | $91.57 | 2,700 |
| 03:00 PM | $91.56 | Down $ -0.01 | $91.60 | $91.56 | 1,500 |
| 02:58 PM | $91.57 | Down $ -0.05 | $91.61 | $91.57 | 1,700 |
| 02:58 PM | $91.57 | Up $0.00 | $91.61 | $91.57 | 0 |
| 02:56 PM | $91.62 | Up $0.01 | $91.69 | $91.62 | 1,900 |
| 02:56 PM | $91.62 | Up $0.00 | $91.69 | $91.62 | 0 |
| 02:55 PM | $91.61 | Up $0.00 | $91.71 | $91.61 | 3,100 |
| 02:54 PM | $91.61 | Down $ -0.03 | $91.61 | $91.60 | 300 |
| 02:53 PM | $91.64 | Up $0.05 | $91.64 | $91.59 | 200 |
| 02:52 PM | $91.59 | Up $0.00 | $91.59 | $91.59 | 200 |
| 02:51 PM | $91.59 | Down $ -0.01 | $91.59 | $91.59 | 200 |
| 02:50 PM | $91.60 | Down $ -0.02 | $91.60 | $91.60 | 700 |
| 02:49 PM | $91.62 | Down $ -0.07 | $91.63 | $91.62 | 500 |
| 02:48 PM | $91.69 | Up $0.05 | $91.69 | $91.65 | 800 |
| 02:47 PM | $91.65 | Up $0.00 | $91.65 | $91.65 | 200 |
| 02:45 PM | $91.65 | Up $0.03 | $91.66 | $91.65 | 300 |
| 02:45 PM | $91.65 | Up $0.00 | $91.66 | $91.65 | 0 |
| 02:44 PM | $91.61 | Up $0.01 | $91.66 | $91.61 | 500 |
| 02:43 PM | $91.60 | Down $ -0.12 | $91.61 | $91.60 | 200 |
| 02:42 PM | $91.72 | Up $0.12 | $91.72 | $91.66 | 400 |
| 02:41 PM | $91.60 | Down $ -0.01 | $91.61 | $91.60 | 300 |
| 02:40 PM | $91.61 | Down $ -0.02 | $91.63 | $91.61 | 600 |
| 02:39 PM | $91.63 | Down $ -0.06 | $91.64 | $91.63 | 400 |
| 02:38 PM | $91.69 | Up $0.03 | $91.69 | $91.69 | 100 |
| 02:37 PM | $91.66 | Up $0.00 | $91.71 | $91.66 | 400 |
| 02:36 PM | $91.66 | Down $ -0.02 | $91.66 | $91.66 | 300 |
| 02:35 PM | $91.68 | Down $ -0.02 | $91.68 | $91.68 | 300 |
| 02:34 PM | $91.71 | Up $0.00 | $91.71 | $91.71 | 400 |
| 02:33 PM | $91.70 | Up $0.05 | $91.70 | $91.70 | 100 |
| 02:32 PM | $91.65 | Up $0.00 | $91.65 | $91.65 | 100 |
| 02:31 PM | $91.65 | Up $0.01 | $91.65 | $91.65 | 100 |
| 02:30 PM | $91.64 | Up $0.02 | $91.64 | $91.63 | 200 |
| 02:29 PM | $91.62 | Down $ -0.20 | $91.78 | $91.62 | 1,200 |
| 02:28 PM | $91.82 | Down $ -0.02 | $91.85 | $91.79 | 1,000 |
| 02:27 PM | $91.84 | Up $0.00 | $91.92 | $91.84 | 200 |
| 02:26 PM | $91.84 | Down $ -0.05 | $91.89 | $91.84 | 600 |
| 02:24 PM | $91.89 | Up $0.01 | $91.90 | $91.89 | 800 |
| 02:24 PM | $91.89 | Up $0.00 | $91.90 | $91.89 | 0 |
| 02:23 PM | $91.88 | Up $0.01 | $91.88 | $91.88 | 100 |
| 02:21 PM | $91.87 | Up $0.11 | $91.87 | $91.79 | 1,100 |
| 02:21 PM | $91.87 | Up $0.00 | $91.87 | $91.79 | 0 |
| 02:20 PM | $91.77 | Down $ -0.03 | $91.77 | $91.77 | 100 |
| 02:18 PM | $91.79 | Up $0.00 | $91.79 | $91.79 | 100 |
| 02:18 PM | $91.79 | Up $0.00 | $91.79 | $91.79 | 0 |
| 02:17 PM | $91.79 | Up $0.05 | $91.79 | $91.71 | 1,000 |
| 02:15 PM | $91.74 | Up $0.01 | $91.74 | $91.68 | 700 |
| 02:15 PM | $91.74 | Up $0.00 | $91.74 | $91.68 | 0 |
| 02:14 PM | $91.73 | Up $0.13 | $91.73 | $91.67 | 400 |
| 02:13 PM | $91.60 | Up $0.00 | $91.60 | $91.60 | 100 |
| 02:12 PM | $91.60 | Down $ -0.04 | $91.60 | $91.60 | 100 |
| 02:11 PM | $91.64 | Down $ -0.07 | $91.71 | $91.64 | 2,000 |
| 02:10 PM | $91.71 | Up $0.01 | $91.71 | $91.71 | 100 |
| 02:09 PM | $91.70 | Down $ -0.07 | $91.70 | $91.70 | 100 |
| 02:05 PM | $91.77 | Up $0.09 | $91.77 | $91.72 | 600 |
| 02:05 PM | $91.77 | Up $0.00 | $91.77 | $91.72 | 0 |
| 02:05 PM | $91.77 | Up $0.00 | $91.77 | $91.72 | 0 |
| 02:05 PM | $91.77 | Up $0.00 | $91.77 | $91.72 | 0 |
| 02:02 PM | $91.68 | Up $0.11 | $91.68 | $91.57 | 900 |
| 02:02 PM | $91.68 | Up $0.00 | $91.68 | $91.57 | 0 |
| 02:02 PM | $91.68 | Up $0.00 | $91.68 | $91.57 | 0 |
| 01:59 PM | $91.57 | Up $0.01 | $91.57 | $91.57 | 100 |
| 01:59 PM | $91.57 | Up $0.00 | $91.57 | $91.57 | 0 |
| 01:59 PM | $91.57 | Up $0.00 | $91.57 | $91.57 | 0 |
| 01:58 PM | $91.56 | Down $ -0.03 | $91.59 | $91.56 | 900 |
| 01:57 PM | $91.59 | Down $ -0.04 | $91.64 | $91.59 | 400 |
| 01:56 PM | $91.63 | Up $0.05 | $91.63 | $91.63 | 200 |
| 01:55 PM | $91.58 | Up $0.01 | $91.58 | $91.58 | 100 |
| 01:54 PM | $91.57 | Up $0.02 | $91.63 | $91.57 | 200 |
| 01:51 PM | $91.55 | Up $0.02 | $91.56 | $91.55 | 200 |
| 01:51 PM | $91.55 | Up $0.00 | $91.56 | $91.55 | 0 |
| 01:51 PM | $91.55 | Up $0.00 | $91.56 | $91.55 | 0 |
| 01:50 PM | $91.53 | Up $0.16 | $91.53 | $91.45 | 1,000 |
| 01:48 PM | $91.37 | Down $ -0.01 | $91.37 | $91.35 | 500 |
| 01:48 PM | $91.37 | Up $0.00 | $91.37 | $91.35 | 0 |
| 01:47 PM | $91.38 | Down $ -0.10 | $91.44 | $91.38 | 400 |
| 01:46 PM | $91.48 | Up $0.45 | $91.50 | $91.03 | 4,200 |
| 01:44 PM | $91.03 | Up $0.02 | $91.03 | $91.03 | 100 |
| 01:44 PM | $91.03 | Up $0.00 | $91.03 | $91.03 | 0 |
| 01:43 PM | $91.01 | Up $0.01 | $91.02 | $90.92 | 4,800 |
| 01:42 PM | $91.00 | Up $0.00 | $91.00 | $90.98 | 200 |
| 01:41 PM | $91.00 | Up $0.02 | $91.00 | $90.97 | 200 |
| 01:39 PM | $90.98 | Up $0.10 | $90.98 | $90.94 | 300 |
| 01:39 PM | $90.98 | Up $0.00 | $90.98 | $90.94 | 0 |
| 01:38 PM | $90.88 | Up $0.03 | $90.88 | $90.84 | 1,000 |
| 01:36 PM | $90.85 | Up $0.08 | $90.86 | $90.72 | 1,800 |
| 01:36 PM | $90.85 | Up $0.00 | $90.86 | $90.72 | 0 |
| 01:31 PM | $90.77 | Down $ -0.05 | $90.77 | $90.77 | 100 |
| 01:31 PM | $90.77 | Up $0.00 | $90.77 | $90.77 | 0 |
| 01:31 PM | $90.77 | Up $0.00 | $90.77 | $90.77 | 0 |
| 01:31 PM | $90.77 | Up $0.00 | $90.77 | $90.77 | 0 |
| 01:31 PM | $90.77 | Up $0.00 | $90.77 | $90.77 | 0 |
| 01:30 PM | $90.81 | Up $0.11 | $90.81 | $90.75 | 400 |
| 01:29 PM | $90.70 | Up $0.22 | $90.70 | $90.52 | 2,700 |
| 01:28 PM | $90.49 | Down $ -0.03 | $90.49 | $90.48 | 200 |
| 01:26 PM | $90.51 | Up $0.05 | $90.51 | $90.46 | 200 |
| 01:26 PM | $90.51 | Up $0.00 | $90.51 | $90.46 | 0 |
| 01:25 PM | $90.46 | Up $0.04 | $90.46 | $90.46 | 200 |
| 01:24 PM | $90.42 | Up $0.02 | $90.42 | $90.42 | 200 |
| 01:23 PM | $90.40 | Down $ -0.02 | $90.41 | $90.40 | 500 |
| 01:22 PM | $90.42 | Down $ -0.04 | $90.43 | $90.42 | 200 |
| 01:21 PM | $90.46 | Down $ -0.01 | $90.51 | $90.46 | 600 |
| 01:20 PM | $90.47 | Down $ -0.03 | $90.49 | $90.47 | 600 |
| 01:19 PM | $90.51 | Up $0.05 | $90.51 | $90.51 | 100 |
| 01:18 PM | $90.46 | Up $0.05 | $90.55 | $90.46 | 900 |
| 01:16 PM | $90.41 | Down $ -0.02 | $90.43 | $90.41 | 500 |
| 01:16 PM | $90.41 | Up $0.00 | $90.43 | $90.41 | 0 |
| 01:14 PM | $90.43 | Down $ -0.06 | $90.43 | $90.43 | 100 |
| 01:14 PM | $90.43 | Up $0.00 | $90.43 | $90.43 | 0 |
| 01:11 PM | $90.49 | Down $ -0.02 | $90.49 | $90.45 | 200 |
| 01:11 PM | $90.49 | Up $0.00 | $90.49 | $90.45 | 0 |
| 01:11 PM | $90.49 | Up $0.00 | $90.49 | $90.45 | 0 |
| 01:09 PM | $90.51 | Down $ -0.03 | $90.51 | $90.43 | 1,300 |
| 01:09 PM | $90.51 | Up $0.00 | $90.51 | $90.43 | 0 |
| 01:08 PM | $90.54 | Up $0.05 | $90.54 | $90.51 | 200 |
| 01:07 PM | $90.49 | Down $ -0.06 | $90.49 | $90.49 | 100 |
| 01:06 PM | $90.55 | Up $0.14 | $90.55 | $90.39 | 1,100 |
| 01:05 PM | $90.41 | Up $0.01 | $90.41 | $90.41 | 100 |
| 01:04 PM | $90.40 | Up $0.05 | $90.40 | $90.37 | 300 |
| 01:02 PM | $90.35 | Up $0.00 | $90.35 | $90.34 | 200 |
| 01:02 PM | $90.35 | Up $0.00 | $90.35 | $90.34 | 0 |
| 01:01 PM | $90.35 | Up $0.05 | $90.35 | $90.32 | 500 |
| 12:59 PM | $90.30 | Up $0.08 | $90.30 | $90.24 | 600 |
| 12:59 PM | $90.30 | Up $0.00 | $90.30 | $90.24 | 0 |
| 12:58 PM | $90.22 | Up $0.07 | $90.22 | $90.18 | 400 |
| 12:56 PM | $90.15 | Down $ -0.04 | $90.19 | $90.15 | 400 |
| 12:56 PM | $90.15 | Up $0.00 | $90.19 | $90.15 | 0 |
| 12:55 PM | $90.19 | Up $0.00 | $90.19 | $90.19 | 1,100 |
| 12:53 PM | $90.19 | Up $0.00 | $90.19 | $90.19 | 100 |
| 12:53 PM | $90.19 | Up $0.00 | $90.19 | $90.19 | 0 |
| 12:52 PM | $90.19 | Down $ -0.01 | $90.19 | $90.19 | 100 |
| 12:50 PM | $90.20 | Down $ -0.12 | $90.28 | $90.20 | 1,000 |
| 12:50 PM | $90.20 | Up $0.00 | $90.28 | $90.20 | 0 |
| 12:49 PM | $90.32 | Up $0.01 | $90.32 | $90.31 | 400 |
| 12:47 PM | $90.31 | Up $0.10 | $90.35 | $90.28 | 900 |
| 12:47 PM | $90.31 | Up $0.00 | $90.35 | $90.28 | 0 |
| 12:46 PM | $90.21 | Down $ -0.01 | $90.21 | $90.21 | 100 |
| 12:45 PM | $90.22 | Down $ -0.03 | $90.25 | $90.22 | 500 |
| 12:44 PM | $90.25 | Down $ -0.02 | $90.27 | $90.25 | 500 |
| 12:43 PM | $90.27 | Down $ -0.01 | $90.27 | $90.27 | 100 |
| 12:42 PM | $90.28 | Down $ -0.08 | $90.31 | $90.28 | 700 |
| 12:40 PM | $90.36 | Up $0.01 | $90.36 | $90.30 | 200 |
| 12:40 PM | $90.36 | Up $0.00 | $90.36 | $90.30 | 0 |
| 12:37 PM | $90.35 | Up $0.05 | $90.35 | $90.28 | 200 |
| 12:37 PM | $90.35 | Up $0.00 | $90.35 | $90.28 | 0 |
| 12:37 PM | $90.35 | Up $0.00 | $90.35 | $90.28 | 0 |
| 12:36 PM | $90.29 | Down $ -0.02 | $90.31 | $90.29 | 200 |
| 12:35 PM | $90.31 | Down $ -0.03 | $90.35 | $90.31 | 1,200 |
| 12:34 PM | $90.34 | Up $0.01 | $90.34 | $90.34 | 200 |
| 12:33 PM | $90.33 | Up $0.02 | $90.33 | $90.33 | 100 |
| 12:32 PM | $90.31 | Down $ -0.01 | $90.31 | $90.31 | 100 |
| 12:29 PM | $90.32 | Down $ -0.05 | $90.32 | $90.32 | 100 |
| 12:29 PM | $90.32 | Up $0.00 | $90.32 | $90.32 | 0 |
| 12:29 PM | $90.32 | Up $0.00 | $90.32 | $90.32 | 0 |
| 12:28 PM | $90.37 | Down $ -0.11 | $90.45 | $90.37 | 1,600 |
| 12:27 PM | $90.48 | Up $0.04 | $90.48 | $90.46 | 200 |
| 12:26 PM | $90.44 | Down $ -0.09 | $90.51 | $90.44 | 500 |
| 12:25 PM | $90.53 | Up $0.07 | $90.53 | $90.47 | 1,200 |
| 12:24 PM | $90.46 | Up $0.05 | $90.47 | $90.40 | 500 |
| 12:19 PM | $90.41 | Up $0.04 | $90.49 | $90.41 | 1,300 |
| 12:19 PM | $90.41 | Up $0.00 | $90.49 | $90.41 | 0 |
| 12:19 PM | $90.41 | Up $0.00 | $90.49 | $90.41 | 0 |
| 12:19 PM | $90.41 | Up $0.00 | $90.49 | $90.41 | 0 |
| 12:19 PM | $90.41 | Up $0.00 | $90.49 | $90.41 | 0 |
| 12:17 PM | $90.37 | Up $0.09 | $90.37 | $90.25 | 900 |
| 12:17 PM | $90.37 | Up $0.00 | $90.37 | $90.25 | 0 |
| 12:16 PM | $90.28 | Up $0.07 | $90.28 | $90.25 | 300 |
| 12:15 PM | $90.21 | Down $ -0.04 | $90.21 | $90.21 | 100 |
| 12:14 PM | $90.25 | Down $ -0.04 | $90.26 | $90.25 | 300 |
| 12:12 PM | $90.29 | Down $ -0.15 | $90.34 | $90.29 | 700 |
| 12:12 PM | $90.29 | Up $0.00 | $90.34 | $90.29 | 0 |
| 12:10 PM | $90.44 | Up $0.04 | $90.44 | $90.44 | 100 |
| 12:10 PM | $90.44 | Up $0.00 | $90.44 | $90.44 | 0 |
| 12:09 PM | $90.40 | Up $0.12 | $90.40 | $90.27 | 1,400 |
| 12:05 PM | $90.28 | Down $ -0.02 | $90.38 | $90.28 | 3,200 |
| 12:05 PM | $90.28 | Up $0.00 | $90.38 | $90.28 | 0 |
| 12:05 PM | $90.28 | Up $0.00 | $90.38 | $90.28 | 0 |
| 12:05 PM | $90.28 | Up $0.00 | $90.38 | $90.28 | 0 |
| 12:04 PM | $90.30 | Up $0.01 | $90.30 | $90.30 | 100 |
| 12:03 PM | $90.29 | Down $ -0.01 | $90.29 | $90.29 | 100 |
| 12:02 PM | $90.30 | Up $0.00 | $90.30 | $90.30 | 100 |
| 12:00 PM | $90.30 | Down $ -0.04 | $90.30 | $90.30 | 100 |
| 12:00 PM | $90.30 | Up $0.00 | $90.30 | $90.30 | 0 |
| 11:59 AM | $90.34 | Up $0.04 | $90.34 | $90.33 | 300 |
| 11:58 AM | $90.30 | Down $ -0.10 | $90.35 | $90.30 | 200 |
| 11:57 AM | $90.40 | Down $ -0.03 | $90.43 | $90.40 | 800 |
| 11:55 AM | $90.43 | Down $ -0.02 | $90.43 | $90.43 | 100 |
| 11:55 AM | $90.43 | Up $0.00 | $90.43 | $90.43 | 0 |
| 11:54 AM | $90.45 | Down $ -0.01 | $90.45 | $90.45 | 100 |
| 11:53 AM | $90.46 | Down $ -0.03 | $90.47 | $90.46 | 500 |
| 11:52 AM | $90.49 | Down $ -0.12 | $90.56 | $90.49 | 800 |
| 11:50 AM | $90.61 | Up $0.00 | $90.61 | $90.57 | 1,600 |
| 11:50 AM | $90.61 | Up $0.00 | $90.61 | $90.57 | 0 |
| 11:49 AM | $90.61 | Up $0.02 | $90.61 | $90.61 | 200 |
| 11:48 AM | $90.59 | Up $0.07 | $90.59 | $90.53 | 600 |
| 11:47 AM | $90.52 | Up $0.05 | $90.52 | $90.52 | 200 |
| 11:46 AM | $90.47 | Down $ -0.03 | $90.49 | $90.47 | 200 |
| 11:45 AM | $90.50 | Down $ -0.04 | $90.50 | $90.50 | 500 |
| 11:44 AM | $90.54 | Down $ -0.02 | $90.54 | $90.54 | 400 |
| 11:43 AM | $90.56 | Down $ -0.01 | $90.56 | $90.56 | 100 |
| 11:42 AM | $90.57 | Up $0.00 | $90.57 | $90.57 | 100 |
| 11:41 AM | $90.57 | Down $ -0.01 | $90.57 | $90.57 | 200 |
| 11:40 AM | $90.58 | Down $ -0.03 | $90.61 | $90.58 | 1,100 |
| 11:39 AM | $90.61 | Up $0.00 | $90.66 | $90.61 | 300 |
| 11:38 AM | $90.61 | Up $0.01 | $90.61 | $90.61 | 100 |
| 11:37 AM | $90.60 | Down $ -0.02 | $90.60 | $90.60 | 300 |
| 11:36 AM | $90.62 | Down $0.00 | $90.62 | $90.60 | 300 |
| 11:35 AM | $90.63 | Down $ -0.14 | $90.77 | $90.58 | 1,800 |
| 11:34 AM | $90.76 | Up $0.04 | $90.78 | $90.76 | 800 |
| 11:32 AM | $90.72 | Down $ -0.01 | $90.72 | $90.72 | 100 |
| 11:32 AM | $90.72 | Up $0.00 | $90.72 | $90.72 | 0 |
| 11:31 AM | $90.73 | Up $0.00 | $90.73 | $90.73 | 100 |
| 11:30 AM | $90.73 | Down $ -0.04 | $90.73 | $90.73 | 100 |
| 11:29 AM | $90.77 | Down $ -0.06 | $90.81 | $90.77 | 1,000 |
| 11:28 AM | $90.83 | Up $0.02 | $90.83 | $90.83 | 700 |
| 11:27 AM | $90.81 | Down $ -0.04 | $90.81 | $90.81 | 100 |
| 11:26 AM | $90.85 | Up $0.02 | $90.85 | $90.80 | 1,900 |
| 11:25 AM | $90.83 | Down $ -0.01 | $90.84 | $90.83 | 600 |
| 11:24 AM | $90.84 | Down $ -0.16 | $90.97 | $90.84 | 1,700 |
| 11:22 AM | $91.00 | Up $0.00 | $91.04 | $91.00 | 3,100 |
| 11:22 AM | $91.00 | Up $0.00 | $91.04 | $91.00 | 0 |
| 11:21 AM | $91.00 | Down $ -0.05 | $91.00 | $90.98 | 900 |
| 11:20 AM | $91.05 | Up $0.03 | $91.05 | $91.05 | 200 |
| 11:19 AM | $91.02 | Up $0.00 | $91.02 | $90.99 | 200 |
| 11:18 AM | $91.01 | Down $ -0.03 | $91.04 | $91.00 | 2,000 |
| 11:17 AM | $91.04 | Up $0.04 | $91.04 | $90.99 | 1,200 |
| 11:16 AM | $91.00 | Up $0.01 | $91.00 | $90.88 | 3,500 |
| 11:15 AM | $90.99 | Up $0.02 | $90.99 | $90.97 | 500 |
| 11:14 AM | $90.97 | Up $0.06 | $90.97 | $90.97 | 100 |
| 11:13 AM | $90.90 | Up $0.00 | $90.90 | $90.90 | 100 |
| 11:12 AM | $90.90 | Down $ -0.03 | $90.90 | $90.90 | 100 |
| 11:11 AM | $90.93 | Down $ -0.01 | $90.93 | $90.93 | 400 |
| 11:10 AM | $90.94 | Down $ -0.04 | $91.01 | $90.94 | 700 |
| 11:09 AM | $90.98 | Up $0.05 | $91.03 | $90.94 | 2,900 |
| 11:08 AM | $90.93 | Up $0.05 | $90.93 | $90.89 | 500 |
| 11:07 AM | $90.88 | Down $ -0.01 | $90.95 | $90.88 | 900 |
| 11:06 AM | $90.89 | Down $ -0.08 | $90.91 | $90.89 | 400 |
| 11:05 AM | $90.97 | Down $ -0.01 | $90.97 | $90.94 | 300 |
| 11:04 AM | $90.98 | Up $0.01 | $90.98 | $90.98 | 100 |
| 11:03 AM | $90.97 | Up $0.09 | $90.97 | $90.97 | 300 |
| 11:01 AM | $90.88 | Up $0.24 | $90.97 | $90.65 | 4,400 |
| 11:01 AM | $90.88 | Up $0.00 | $90.97 | $90.65 | 0 |
| 11:00 AM | $90.64 | Up $0.03 | $90.64 | $90.61 | 700 |
| 10:58 AM | $90.61 | Up $0.01 | $90.61 | $90.60 | 300 |
| 10:58 AM | $90.61 | Up $0.00 | $90.61 | $90.60 | 0 |
| 10:57 AM | $90.60 | Up $0.03 | $90.60 | $90.55 | 800 |
| 10:56 AM | $90.57 | Down $ -0.01 | $90.57 | $90.57 | 200 |
| 10:55 AM | $90.58 | Down $ -0.01 | $90.62 | $90.58 | 700 |
| 10:54 AM | $90.59 | Up $0.01 | $90.59 | $90.59 | 1,100 |
| 10:53 AM | $90.59 | Down $ -0.04 | $90.62 | $90.58 | 1,100 |
| 10:52 AM | $90.62 | Up $0.11 | $90.62 | $90.49 | 3,500 |
| 10:51 AM | $90.51 | Down $ -0.06 | $90.54 | $90.51 | 900 |
| 10:50 AM | $90.58 | Up $0.09 | $90.63 | $90.50 | 12,000 |
| 10:49 AM | $90.49 | Up $0.01 | $90.49 | $90.49 | 100 |
| 10:48 AM | $90.48 | Up $0.00 | $90.48 | $90.48 | 100 |
| 10:47 AM | $90.48 | Up $0.01 | $90.48 | $90.48 | 100 |
| 10:46 AM | $90.47 | Down $ -0.11 | $90.58 | $90.47 | 1,600 |
| 10:45 AM | $90.58 | Up $0.03 | $90.58 | $90.54 | 1,300 |
| 10:44 AM | $90.54 | Down $ -0.02 | $90.57 | $90.54 | 1,100 |
| 10:43 AM | $90.56 | Up $0.07 | $90.56 | $90.47 | 900 |
| 10:42 AM | $90.49 | Down $ -0.04 | $90.51 | $90.49 | 700 |
| 10:41 AM | $90.53 | Down $ -0.06 | $90.58 | $90.53 | 700 |
| 10:38 AM | $90.59 | Down $ -0.06 | $90.62 | $90.59 | 700 |
| 10:38 AM | $90.59 | Up $0.00 | $90.62 | $90.59 | 0 |
| 10:38 AM | $90.59 | Up $0.00 | $90.62 | $90.59 | 0 |
| 10:37 AM | $90.65 | Up $0.19 | $90.69 | $90.52 | 4,700 |
| 10:36 AM | $90.46 | Down $ -0.08 | $90.49 | $90.46 | 400 |
| 10:35 AM | $90.54 | Up $0.05 | $90.54 | $90.54 | 1,400 |
| 10:34 AM | $90.49 | Down $ -0.05 | $90.54 | $90.49 | 700 |
| 10:33 AM | $90.54 | Up $0.04 | $90.54 | $90.51 | 400 |
| 10:32 AM | $90.50 | Down $ -0.02 | $90.50 | $90.50 | 200 |
| 10:30 AM | $90.52 | Down $ -0.15 | $90.66 | $90.50 | 1,700 |
| 10:30 AM | $90.52 | Up $0.00 | $90.66 | $90.50 | 0 |
| 10:29 AM | $90.67 | Up $0.15 | $90.67 | $90.50 | 600 |
| 10:28 AM | $90.52 | Down $ -0.09 | $90.55 | $90.52 | 400 |
| 10:27 AM | $90.61 | Down $ -0.27 | $90.82 | $90.61 | 2,500 |
| 10:26 AM | $90.88 | Up $0.04 | $90.89 | $90.88 | 500 |
| 10:25 AM | $90.84 | Up $0.02 | $90.85 | $90.77 | 1,300 |
| 10:23 AM | $90.82 | Up $0.17 | $90.82 | $90.66 | 1,000 |
| 10:23 AM | $90.82 | Up $0.00 | $90.82 | $90.66 | 0 |
| 10:22 AM | $90.65 | Up $0.02 | $90.65 | $90.65 | 100 |
| 10:21 AM | $90.63 | Down $ -0.13 | $90.76 | $90.63 | 800 |
| 10:20 AM | $90.76 | Down $ -0.01 | $90.76 | $90.76 | 100 |
| 10:18 AM | $90.77 | Down $ -0.22 | $90.92 | $90.77 | 1,500 |
| 10:18 AM | $90.77 | Up $0.00 | $90.92 | $90.77 | 0 |
| 10:17 AM | $90.99 | Up $0.00 | $91.02 | $90.99 | 400 |
| 10:16 AM | $90.98 | Up $0.00 | $91.02 | $90.98 | 800 |
| 10:15 AM | $90.98 | Up $0.00 | $91.03 | $90.98 | 900 |
| 10:14 AM | $90.98 | Down $ -0.09 | $91.05 | $90.98 | 500 |
| 10:13 AM | $91.07 | Down $ -0.10 | $91.07 | $91.07 | 200 |
| 10:12 AM | $91.17 | Down $0.00 | $91.17 | $91.10 | 900 |
| 10:11 AM | $91.17 | Down $ -0.04 | $91.17 | $91.16 | 300 |
| 10:08 AM | $91.21 | Up $0.08 | $91.21 | $91.21 | 100 |
| 10:08 AM | $91.21 | Up $0.00 | $91.21 | $91.21 | 0 |
| 10:08 AM | $91.21 | Up $0.00 | $91.21 | $91.21 | 0 |
| 10:07 AM | $91.13 | Down $ -0.20 | $91.21 | $91.13 | 800 |
| 10:06 AM | $91.33 | Up $0.13 | $91.37 | $91.22 | 1,000 |
| 10:05 AM | $91.20 | Down $ -0.05 | $91.25 | $91.20 | 500 |
| 10:04 AM | $91.25 | Down $ -0.03 | $91.25 | $91.24 | 200 |
| 10:03 AM | $91.28 | Up $0.01 | $91.28 | $91.28 | 100 |
| 10:02 AM | $91.27 | Up $0.16 | $91.28 | $91.17 | 600 |
| 10:01 AM | $91.11 | Down $ -0.07 | $91.17 | $91.11 | 600 |
| 10:00 AM | $91.18 | Down $ -0.04 | $91.25 | $91.18 | 800 |
| 09:59 AM | $91.22 | Down $ -0.46 | $91.57 | $91.22 | 6,100 |
| 09:56 AM | $91.68 | Down $ -0.14 | $91.71 | $91.68 | 300 |
| 09:56 AM | $91.68 | Up $0.00 | $91.71 | $91.68 | 0 |
| 09:56 AM | $91.68 | Up $0.00 | $91.71 | $91.68 | 0 |
| 09:55 AM | $91.82 | Down $ -0.02 | $91.95 | $91.78 | 1,100 |
| 09:53 AM | $91.84 | Up $0.02 | $91.94 | $91.84 | 700 |
| 09:53 AM | $91.84 | Up $0.00 | $91.94 | $91.84 | 0 |
| 09:52 AM | $91.82 | Down $ -0.20 | $92.09 | $91.82 | 3,000 |
| 09:50 AM | $92.02 | Down $ -0.05 | $92.09 | $92.01 | 300 |
| 09:50 AM | $92.02 | Up $0.00 | $92.09 | $92.01 | 0 |
| 09:49 AM | $92.07 | Up $0.06 | $92.09 | $91.97 | 900 |
| 09:48 AM | $92.01 | Up $0.03 | $92.01 | $91.85 | 2,200 |
| 09:47 AM | $91.98 | Down $ -0.51 | $92.39 | $91.93 | 1,400 |
| 09:46 AM | $92.49 | Down $ -0.08 | $92.49 | $92.39 | 700 |
| 09:45 AM | $92.57 | Up $0.16 | $92.57 | $92.47 | 3,200 |
| 09:44 AM | $92.41 | Down $ -0.03 | $92.43 | $92.41 | 500 |
| 09:43 AM | $92.44 | Up $0.01 | $92.44 | $92.44 | 200 |
| 09:41 AM | $92.43 | Up $0.14 | $92.43 | $92.43 | 100 |
| 09:41 AM | $92.43 | Up $0.00 | $92.43 | $92.43 | 0 |
| 09:40 AM | $92.29 | Down $ -0.65 | $93.45 | $92.29 | 2,600 |
| 09:30 AM | $92.94 | Down $ -0.68 | $93.20 | $92.94 | 1,900 |
| 09:30 AM | $92.94 | Up $0.00 | $93.20 | $92.94 | 0 |
| 09:30 AM | $92.94 | Up $0.00 | $93.20 | $92.94 | 0 |
| 09:30 AM | $92.94 | Up $0.00 | $93.20 | $92.94 | 0 |
| 09:30 AM | $92.94 | Up $0.00 | $93.20 | $92.94 | 0 |
| 09:30 AM | $92.94 | Up $0.00 | $93.20 | $92.94 | 0 |
| 09:30 AM | $92.94 | Up $0.00 | $93.20 | $92.94 | 0 |
| 09:30 AM | $92.94 | Up $0.00 | $93.20 | $92.94 | 0 |
| 09:30 AM | $92.94 | Up $0.00 | $93.20 | $92.94 | 0 |
| 09:30 AM | $92.94 | Up $0.00 | $93.20 | $92.94 | 0 |
| Previous close | $93.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/02/2026 | $91.84 | $90.30 | $91.94 | $90.15 | 371,100 |
| 25/02/2026 | $93.62 | $93.34 | $94.46 | $92.96 | 340,800 |
| 24/02/2026 | $91.75 | $89.96 | $91.88 | $89.85 | 178,000 |
| 23/02/2026 | $88.69 | $86.42 | $88.71 | $86.32 | 417,900 |
| 20/02/2026 | $91.31 | $91.10 | $91.75 | $90.81 | 222,500 |
| 19/02/2026 | $90.08 | $88.68 | $90.13 | $88.60 | 238,900 |
| 18/02/2026 | $89.18 | $90.07 | $90.07 | $88.43 | 299,700 |
| 17/02/2026 | $88.81 | $89.29 | $90.10 | $88.69 | 280,700 |
| 13/02/2026 | $89.53 | $90.24 | $90.33 | $88.54 | 390,500 |
| 12/02/2026 | $87.20 | $87.88 | $88.71 | $87.00 | 548,000 |
| 11/02/2026 | $87.81 | $87.47 | $88.31 | $86.70 | 378,900 |
| 10/02/2026 | $89.62 | $89.79 | $90.19 | $89.50 | 178,200 |
| 09/02/2026 | $90.50 | $90.33 | $90.61 | $89.77 | 286,400 |
| 06/02/2026 | $88.90 | $89.39 | $89.58 | $88.52 | 159,900 |
| 05/02/2026 | $86.33 | $86.99 | $87.36 | $85.80 | 238,100 |
| 04/02/2026 | $88.48 | $88.15 | $88.67 | $86.73 | 189,600 |
| 03/02/2026 | $87.35 | $87.41 | $87.52 | $86.20 | 651,900 |
| 02/02/2026 | $87.53 | $86.96 | $87.64 | $86.45 | 185,000 |
| 30/01/2026 | $85.39 | $85.83 | $86.31 | $85.32 | 578,000 |
| 29/01/2026 | $87.92 | $88.38 | $88.86 | $87.40 | 402,900 |
| 28/01/2026 | $89.10 | $88.06 | $89.14 | $87.76 | 298,500 |
| 27/01/2026 | $88.31 | $87.06 | $88.50 | $87.02 | 264,700 |
| 26/01/2026 | $86.42 | $85.55 | $86.59 | $85.44 | 322,500 |
| 23/01/2026 | $85.83 | $85.39 | $86.20 | $84.96 | 341,100 |
| 22/01/2026 | $85.43 | $86.14 | $86.57 | $85.42 | 156,600 |
| 21/01/2026 | $85.18 | $84.32 | $86.05 | $83.60 | 218,900 |
| 20/01/2026 | $84.33 | $83.78 | $84.87 | $83.58 | 210,700 |
| 19/01/2026 | $85.73 | $85.89 | $85.93 | $85.24 | 112,800 |
| 16/01/2026 | $85.71 | $85.80 | $86.76 | $85.33 | 478,900 |
| 15/01/2026 | $83.31 | $81.44 | $83.40 | $81.40 | 378,300 |
Graphs are not available, please refer to the detailed table