Find a quote
FINNING INTL
86.16 Down -2.34 (-2.72 %)
Delayed : 2026/04/02 17:40:00
- Previous close $88.50
- Opening $87.04
- Today High $87.89
- Today Low $85.14
- Price Bid $85.81
- Price Ask $85.81
- 52 Weeks High $98.93
- 52 Weeks Low $34.59
- Size Bid 1
- Size Ask 6
- Volume 189,519
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $86.16 | Up $0.01 | $86.16 | $86.16 | 25,400 |
| 03:59 PM | $86.15 | Up $0.11 | $86.15 | $86.02 | 6,800 |
| 03:58 PM | $86.04 | Down $ -0.06 | $86.10 | $86.04 | 2,000 |
| 03:57 PM | $86.10 | Up $0.06 | $86.10 | $86.05 | 1,200 |
| 03:56 PM | $86.04 | Up $0.01 | $86.04 | $86.03 | 1,100 |
| 03:55 PM | $86.03 | Down $ -0.02 | $86.05 | $86.03 | 500 |
| 03:54 PM | $86.05 | Down $ -0.18 | $86.13 | $86.05 | 3,000 |
| 03:52 PM | $86.23 | Up $0.00 | $86.23 | $86.23 | 400 |
| 03:52 PM | $86.23 | Up $0.00 | $86.23 | $86.23 | 0 |
| 03:51 PM | $86.23 | Up $0.01 | $86.23 | $86.18 | 200 |
| 03:50 PM | $86.22 | Down $ -0.03 | $86.22 | $86.13 | 3,900 |
| 03:49 PM | $86.25 | Down $0.00 | $86.25 | $86.21 | 1,400 |
| 03:47 PM | $86.26 | Up $0.00 | $86.30 | $86.26 | 1,300 |
| 03:47 PM | $86.26 | Up $0.00 | $86.30 | $86.26 | 0 |
| 03:45 PM | $86.26 | Up $0.03 | $86.27 | $86.26 | 300 |
| 03:45 PM | $86.26 | Up $0.00 | $86.27 | $86.26 | 0 |
| 03:44 PM | $86.22 | Down $ -0.04 | $86.23 | $86.22 | 1,500 |
| 03:42 PM | $86.26 | Up $0.02 | $86.26 | $86.26 | 100 |
| 03:42 PM | $86.26 | Up $0.00 | $86.26 | $86.26 | 0 |
| 03:41 PM | $86.24 | Down $ -0.02 | $86.30 | $86.24 | 2,100 |
| 03:39 PM | $86.26 | Up $0.04 | $86.26 | $86.22 | 300 |
| 03:39 PM | $86.26 | Up $0.00 | $86.26 | $86.22 | 0 |
| 03:38 PM | $86.22 | Up $0.16 | $86.22 | $86.18 | 1,100 |
| 03:37 PM | $86.06 | Down $ -0.02 | $86.07 | $86.06 | 1,500 |
| 03:36 PM | $86.08 | Down $ -0.06 | $86.09 | $86.08 | 600 |
| 03:35 PM | $86.14 | Down $ -0.03 | $86.14 | $86.14 | 800 |
| 03:34 PM | $86.17 | Down $ -0.05 | $86.17 | $86.17 | 700 |
| 03:32 PM | $86.22 | Down $ -0.07 | $86.22 | $86.22 | 100 |
| 03:32 PM | $86.22 | Up $0.00 | $86.22 | $86.22 | 0 |
| 03:30 PM | $86.29 | Up $0.01 | $86.29 | $86.29 | 200 |
| 03:30 PM | $86.29 | Up $0.00 | $86.29 | $86.29 | 0 |
| 03:29 PM | $86.28 | Up $0.10 | $86.28 | $86.21 | 800 |
| 03:28 PM | $86.18 | Up $0.00 | $86.24 | $86.18 | 300 |
| 03:27 PM | $86.18 | Down $ -0.04 | $86.18 | $86.18 | 100 |
| 03:25 PM | $86.22 | Up $0.06 | $86.22 | $86.22 | 200 |
| 03:25 PM | $86.22 | Up $0.00 | $86.22 | $86.22 | 0 |
| 03:24 PM | $86.16 | Down $ -0.01 | $86.16 | $86.11 | 400 |
| 03:23 PM | $86.17 | Up $0.05 | $86.17 | $86.15 | 200 |
| 03:22 PM | $86.12 | Up $0.08 | $86.12 | $86.11 | 300 |
| 03:19 PM | $86.04 | Up $0.02 | $86.04 | $85.98 | 500 |
| 03:19 PM | $86.04 | Up $0.00 | $86.04 | $85.98 | 0 |
| 03:19 PM | $86.04 | Up $0.00 | $86.04 | $85.98 | 0 |
| 03:18 PM | $86.02 | Up $0.08 | $86.02 | $85.99 | 700 |
| 03:17 PM | $85.94 | Down $ -0.08 | $86.02 | $85.94 | 700 |
| 03:16 PM | $86.02 | Down $ -0.18 | $86.10 | $86.02 | 400 |
| 03:15 PM | $86.20 | Down $ -0.06 | $86.20 | $86.20 | 300 |
| 03:14 PM | $86.26 | Up $0.00 | $86.26 | $86.26 | 100 |
| 03:13 PM | $86.26 | Down $ -0.09 | $86.29 | $86.20 | 1,500 |
| 03:11 PM | $86.36 | Down $ -0.04 | $86.36 | $86.36 | 100 |
| 03:11 PM | $86.36 | Up $0.00 | $86.36 | $86.36 | 0 |
| 03:10 PM | $86.40 | Up $0.03 | $86.40 | $86.40 | 100 |
| 03:09 PM | $86.37 | Up $0.02 | $86.43 | $86.37 | 200 |
| 03:08 PM | $86.35 | Up $0.07 | $86.35 | $86.35 | 100 |
| 03:06 PM | $86.28 | Up $0.11 | $86.28 | $86.25 | 200 |
| 03:06 PM | $86.28 | Up $0.00 | $86.28 | $86.25 | 0 |
| 03:05 PM | $86.17 | Up $0.18 | $86.17 | $86.02 | 1,300 |
| 03:04 PM | $85.99 | Down $ -0.02 | $85.99 | $85.99 | 100 |
| 03:03 PM | $86.01 | Up $0.00 | $86.01 | $85.97 | 500 |
| 03:01 PM | $86.01 | Down $ -0.01 | $86.01 | $85.97 | 1,000 |
| 03:01 PM | $86.01 | Up $0.00 | $86.01 | $85.97 | 0 |
| 03:00 PM | $86.02 | Up $0.08 | $86.02 | $85.96 | 900 |
| 02:58 PM | $85.94 | Up $0.09 | $85.94 | $85.94 | 100 |
| 02:58 PM | $85.94 | Up $0.00 | $85.94 | $85.94 | 0 |
| 02:56 PM | $85.85 | Up $0.01 | $85.85 | $85.85 | 100 |
| 02:56 PM | $85.85 | Up $0.00 | $85.85 | $85.85 | 0 |
| 02:55 PM | $85.84 | Down $ -0.06 | $85.84 | $85.84 | 200 |
| 02:52 PM | $85.90 | Down $ -0.01 | $85.90 | $85.90 | 100 |
| 02:52 PM | $85.90 | Up $0.00 | $85.90 | $85.90 | 0 |
| 02:52 PM | $85.90 | Up $0.00 | $85.90 | $85.90 | 0 |
| 02:50 PM | $85.91 | Down $ -0.02 | $85.92 | $85.91 | 200 |
| 02:50 PM | $85.91 | Up $0.00 | $85.92 | $85.91 | 0 |
| 02:48 PM | $85.93 | Down $ -0.02 | $85.93 | $85.93 | 200 |
| 02:48 PM | $85.93 | Up $0.00 | $85.93 | $85.93 | 0 |
| 02:46 PM | $85.95 | Down $ -0.02 | $85.96 | $85.95 | 500 |
| 02:46 PM | $85.95 | Up $0.00 | $85.96 | $85.95 | 0 |
| 02:43 PM | $85.97 | Down $ -0.03 | $85.97 | $85.97 | 100 |
| 02:43 PM | $85.97 | Up $0.00 | $85.97 | $85.97 | 0 |
| 02:43 PM | $85.97 | Up $0.00 | $85.97 | $85.97 | 0 |
| 02:39 PM | $86.00 | Up $0.05 | $86.00 | $86.00 | 200 |
| 02:39 PM | $86.00 | Up $0.00 | $86.00 | $86.00 | 0 |
| 02:39 PM | $86.00 | Up $0.00 | $86.00 | $86.00 | 0 |
| 02:39 PM | $86.00 | Up $0.00 | $86.00 | $86.00 | 0 |
| 02:38 PM | $85.95 | Up $0.01 | $85.95 | $85.94 | 800 |
| 02:35 PM | $85.94 | Up $0.00 | $86.03 | $85.94 | 300 |
| 02:35 PM | $85.94 | Up $0.00 | $86.03 | $85.94 | 0 |
| 02:35 PM | $85.94 | Up $0.00 | $86.03 | $85.94 | 0 |
| 02:33 PM | $85.94 | Down $ -0.06 | $85.94 | $85.94 | 100 |
| 02:33 PM | $85.94 | Up $0.00 | $85.94 | $85.94 | 0 |
| 02:30 PM | $86.00 | Down $ -0.05 | $86.00 | $86.00 | 400 |
| 02:30 PM | $86.00 | Up $0.00 | $86.00 | $86.00 | 0 |
| 02:30 PM | $86.00 | Up $0.00 | $86.00 | $86.00 | 0 |
| 02:25 PM | $86.05 | Down $ -0.20 | $86.17 | $86.05 | 700 |
| 02:25 PM | $86.05 | Up $0.00 | $86.17 | $86.05 | 0 |
| 02:25 PM | $86.05 | Up $0.00 | $86.17 | $86.05 | 0 |
| 02:25 PM | $86.05 | Up $0.00 | $86.17 | $86.05 | 0 |
| 02:25 PM | $86.05 | Up $0.00 | $86.17 | $86.05 | 0 |
| 02:23 PM | $86.25 | Down $ -0.08 | $86.26 | $86.20 | 900 |
| 02:23 PM | $86.25 | Up $0.00 | $86.26 | $86.20 | 0 |
| 02:22 PM | $86.33 | Up $0.00 | $86.33 | $86.33 | 100 |
| 02:21 PM | $86.33 | Up $0.09 | $86.33 | $86.33 | 100 |
| 02:20 PM | $86.24 | Up $0.09 | $86.43 | $86.24 | 800 |
| 02:19 PM | $86.15 | Up $0.00 | $86.15 | $86.15 | 300 |
| 02:18 PM | $86.15 | Up $0.10 | $86.15 | $86.15 | 100 |
| 02:17 PM | $86.05 | Up $0.04 | $86.05 | $86.05 | 100 |
| 02:16 PM | $86.01 | Up $0.02 | $86.01 | $86.01 | 200 |
| 02:10 PM | $85.99 | Up $0.09 | $85.99 | $85.97 | 400 |
| 02:10 PM | $85.99 | Up $0.00 | $85.99 | $85.97 | 0 |
| 02:10 PM | $85.99 | Up $0.00 | $85.99 | $85.97 | 0 |
| 02:10 PM | $85.99 | Up $0.00 | $85.99 | $85.97 | 0 |
| 02:10 PM | $85.99 | Up $0.00 | $85.99 | $85.97 | 0 |
| 02:10 PM | $85.99 | Up $0.00 | $85.99 | $85.97 | 0 |
| 02:04 PM | $85.90 | Up $0.25 | $85.90 | $85.83 | 400 |
| 02:04 PM | $85.90 | Up $0.00 | $85.90 | $85.83 | 0 |
| 02:04 PM | $85.90 | Up $0.00 | $85.90 | $85.83 | 0 |
| 02:04 PM | $85.90 | Up $0.00 | $85.90 | $85.83 | 0 |
| 02:04 PM | $85.90 | Up $0.00 | $85.90 | $85.83 | 0 |
| 02:04 PM | $85.90 | Up $0.00 | $85.90 | $85.83 | 0 |
| 02:03 PM | $85.65 | Up $0.00 | $85.65 | $85.64 | 1,000 |
| 02:02 PM | $85.65 | Down $ -0.10 | $85.65 | $85.65 | 700 |
| 01:59 PM | $85.75 | Down $ -0.02 | $85.75 | $85.75 | 100 |
| 01:59 PM | $85.75 | Up $0.00 | $85.75 | $85.75 | 0 |
| 01:59 PM | $85.75 | Up $0.00 | $85.75 | $85.75 | 0 |
| 01:58 PM | $85.77 | Up $0.12 | $85.77 | $85.77 | 200 |
| 01:57 PM | $85.65 | Down $ -0.09 | $85.67 | $85.65 | 300 |
| 01:48 PM | $85.74 | Down $ -0.04 | $85.74 | $85.74 | 100 |
| 01:48 PM | $85.74 | Up $0.00 | $85.74 | $85.74 | 0 |
| 01:48 PM | $85.74 | Up $0.00 | $85.74 | $85.74 | 0 |
| 01:48 PM | $85.74 | Up $0.00 | $85.74 | $85.74 | 0 |
| 01:48 PM | $85.74 | Up $0.00 | $85.74 | $85.74 | 0 |
| 01:48 PM | $85.74 | Up $0.00 | $85.74 | $85.74 | 0 |
| 01:48 PM | $85.74 | Up $0.00 | $85.74 | $85.74 | 0 |
| 01:48 PM | $85.74 | Up $0.00 | $85.74 | $85.74 | 0 |
| 01:48 PM | $85.74 | Up $0.00 | $85.74 | $85.74 | 0 |
| 01:47 PM | $85.78 | Down $ -0.13 | $85.83 | $85.78 | 600 |
| 01:43 PM | $85.91 | Up $0.02 | $85.91 | $85.81 | 300 |
| 01:43 PM | $85.91 | Up $0.00 | $85.91 | $85.81 | 0 |
| 01:43 PM | $85.91 | Up $0.00 | $85.91 | $85.81 | 0 |
| 01:43 PM | $85.91 | Up $0.00 | $85.91 | $85.81 | 0 |
| 01:41 PM | $85.89 | Up $0.07 | $85.89 | $85.89 | 100 |
| 01:41 PM | $85.89 | Up $0.00 | $85.89 | $85.89 | 0 |
| 01:35 PM | $85.82 | Down $ -0.11 | $85.82 | $85.82 | 100 |
| 01:35 PM | $85.82 | Up $0.00 | $85.82 | $85.82 | 0 |
| 01:35 PM | $85.82 | Up $0.00 | $85.82 | $85.82 | 0 |
| 01:35 PM | $85.82 | Up $0.00 | $85.82 | $85.82 | 0 |
| 01:35 PM | $85.82 | Up $0.00 | $85.82 | $85.82 | 0 |
| 01:35 PM | $85.82 | Up $0.00 | $85.82 | $85.82 | 0 |
| 01:34 PM | $85.93 | Down $ -0.03 | $85.93 | $85.86 | 400 |
| 01:33 PM | $85.96 | Down $ -0.03 | $85.96 | $85.96 | 200 |
| 01:32 PM | $85.99 | Down $ -0.16 | $86.02 | $85.99 | 700 |
| 01:28 PM | $86.15 | Up $0.12 | $86.15 | $86.15 | 100 |
| 01:28 PM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 01:28 PM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 01:28 PM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 01:27 PM | $86.03 | Up $0.15 | $86.03 | $86.03 | 100 |
| 01:24 PM | $85.88 | Up $0.10 | $85.88 | $85.88 | 100 |
| 01:24 PM | $85.88 | Up $0.00 | $85.88 | $85.88 | 0 |
| 01:24 PM | $85.88 | Up $0.00 | $85.88 | $85.88 | 0 |
| 01:23 PM | $85.78 | Up $0.40 | $85.78 | $85.26 | 1,900 |
| 01:22 PM | $85.38 | Up $0.18 | $85.51 | $85.14 | 4,700 |
| 01:21 PM | $85.20 | Up $0.00 | $85.20 | $85.20 | 3,900 |
| 01:18 PM | $85.20 | Down $ -0.01 | $85.21 | $85.20 | 400 |
| 01:18 PM | $85.20 | Up $0.00 | $85.21 | $85.20 | 0 |
| 01:18 PM | $85.20 | Up $0.00 | $85.21 | $85.20 | 0 |
| 01:14 PM | $85.21 | Up $0.01 | $85.49 | $85.21 | 2,400 |
| 01:14 PM | $85.21 | Up $0.00 | $85.49 | $85.21 | 0 |
| 01:14 PM | $85.21 | Up $0.00 | $85.49 | $85.21 | 0 |
| 01:14 PM | $85.21 | Up $0.00 | $85.49 | $85.21 | 0 |
| 01:11 PM | $85.20 | Down $ -0.23 | $85.36 | $85.20 | 600 |
| 01:11 PM | $85.20 | Up $0.00 | $85.36 | $85.20 | 0 |
| 01:11 PM | $85.20 | Up $0.00 | $85.36 | $85.20 | 0 |
| 01:06 PM | $85.43 | Down $ -0.02 | $85.43 | $85.43 | 100 |
| 01:06 PM | $85.43 | Up $0.00 | $85.43 | $85.43 | 0 |
| 01:06 PM | $85.43 | Up $0.00 | $85.43 | $85.43 | 0 |
| 01:06 PM | $85.43 | Up $0.00 | $85.43 | $85.43 | 0 |
| 01:06 PM | $85.43 | Up $0.00 | $85.43 | $85.43 | 0 |
| 01:02 PM | $85.45 | Down $ -0.23 | $85.61 | $85.45 | 700 |
| 01:02 PM | $85.45 | Up $0.00 | $85.61 | $85.45 | 0 |
| 01:02 PM | $85.45 | Up $0.00 | $85.61 | $85.45 | 0 |
| 01:02 PM | $85.45 | Up $0.00 | $85.61 | $85.45 | 0 |
| 12:59 PM | $85.68 | Down $ -0.31 | $85.97 | $85.68 | 1,700 |
| 12:59 PM | $85.68 | Up $0.00 | $85.97 | $85.68 | 0 |
| 12:59 PM | $85.68 | Up $0.00 | $85.97 | $85.68 | 0 |
| 12:56 PM | $85.99 | Down $ -0.01 | $85.99 | $85.98 | 400 |
| 12:56 PM | $85.99 | Up $0.00 | $85.99 | $85.98 | 0 |
| 12:56 PM | $85.99 | Up $0.00 | $85.99 | $85.98 | 0 |
| 12:55 PM | $86.00 | Up $0.02 | $86.00 | $86.00 | 100 |
| 12:44 PM | $85.98 | Down $ -0.12 | $86.10 | $85.98 | 3,300 |
| 12:44 PM | $85.98 | Up $0.00 | $86.10 | $85.98 | 0 |
| 12:44 PM | $85.98 | Up $0.00 | $86.10 | $85.98 | 0 |
| 12:44 PM | $85.98 | Up $0.00 | $86.10 | $85.98 | 0 |
| 12:44 PM | $85.98 | Up $0.00 | $86.10 | $85.98 | 0 |
| 12:44 PM | $85.98 | Up $0.00 | $86.10 | $85.98 | 0 |
| 12:44 PM | $85.98 | Up $0.00 | $86.10 | $85.98 | 0 |
| 12:44 PM | $85.98 | Up $0.00 | $86.10 | $85.98 | 0 |
| 12:44 PM | $85.98 | Up $0.00 | $86.10 | $85.98 | 0 |
| 12:44 PM | $85.98 | Up $0.00 | $86.10 | $85.98 | 0 |
| 12:44 PM | $85.98 | Up $0.00 | $86.10 | $85.98 | 0 |
| 12:40 PM | $86.10 | Up $0.20 | $86.12 | $86.01 | 2,700 |
| 12:40 PM | $86.10 | Up $0.00 | $86.12 | $86.01 | 0 |
| 12:40 PM | $86.10 | Up $0.00 | $86.12 | $86.01 | 0 |
| 12:40 PM | $86.10 | Up $0.00 | $86.12 | $86.01 | 0 |
| 12:38 PM | $85.90 | Down $ -0.05 | $85.95 | $85.90 | 600 |
| 12:38 PM | $85.90 | Up $0.00 | $85.95 | $85.90 | 0 |
| 12:36 PM | $85.95 | Down $ -0.15 | $85.95 | $85.95 | 100 |
| 12:36 PM | $85.95 | Up $0.00 | $85.95 | $85.95 | 0 |
| 12:35 PM | $86.10 | Up $0.00 | $86.10 | $86.10 | 100 |
| 12:34 PM | $86.10 | Up $0.07 | $86.10 | $86.10 | 200 |
| 12:32 PM | $86.03 | Up $0.06 | $86.03 | $86.03 | 100 |
| 12:32 PM | $86.03 | Up $0.00 | $86.03 | $86.03 | 0 |
| 12:31 PM | $85.97 | Up $0.00 | $85.97 | $85.97 | 100 |
| 12:30 PM | $85.97 | Down $ -0.02 | $85.97 | $85.97 | 200 |
| 12:29 PM | $85.99 | Down $ -0.11 | $86.00 | $85.98 | 400 |
| 12:27 PM | $86.10 | Up $0.10 | $86.10 | $85.99 | 2,800 |
| 12:27 PM | $86.10 | Up $0.00 | $86.10 | $85.99 | 0 |
| 12:25 PM | $86.00 | Down $ -0.08 | $86.00 | $86.00 | 100 |
| 12:25 PM | $86.00 | Up $0.00 | $86.00 | $86.00 | 0 |
| 12:20 PM | $86.08 | Down $ -0.04 | $86.08 | $86.08 | 400 |
| 12:20 PM | $86.08 | Up $0.00 | $86.08 | $86.08 | 0 |
| 12:20 PM | $86.08 | Up $0.00 | $86.08 | $86.08 | 0 |
| 12:20 PM | $86.08 | Up $0.00 | $86.08 | $86.08 | 0 |
| 12:20 PM | $86.08 | Up $0.00 | $86.08 | $86.08 | 0 |
| 12:19 PM | $86.12 | Down $ -0.19 | $86.13 | $86.12 | 300 |
| 12:15 PM | $86.31 | Up $0.09 | $86.31 | $86.12 | 2,000 |
| 12:15 PM | $86.31 | Up $0.00 | $86.31 | $86.12 | 0 |
| 12:15 PM | $86.31 | Up $0.00 | $86.31 | $86.12 | 0 |
| 12:15 PM | $86.31 | Up $0.00 | $86.31 | $86.12 | 0 |
| 12:11 PM | $86.22 | Up $0.08 | $86.22 | $86.22 | 100 |
| 12:11 PM | $86.22 | Up $0.00 | $86.22 | $86.22 | 0 |
| 12:11 PM | $86.22 | Up $0.00 | $86.22 | $86.22 | 0 |
| 12:11 PM | $86.22 | Up $0.00 | $86.22 | $86.22 | 0 |
| 12:10 PM | $86.14 | Down $ -0.11 | $86.14 | $86.14 | 100 |
| 12:09 PM | $86.25 | Up $0.03 | $86.25 | $86.25 | 200 |
| 12:08 PM | $86.22 | Down $ -0.04 | $86.22 | $86.22 | 200 |
| 12:02 PM | $86.26 | Down $ -0.03 | $86.26 | $86.26 | 200 |
| 12:02 PM | $86.26 | Up $0.00 | $86.26 | $86.26 | 0 |
| 12:02 PM | $86.26 | Up $0.00 | $86.26 | $86.26 | 0 |
| 12:02 PM | $86.26 | Up $0.00 | $86.26 | $86.26 | 0 |
| 12:02 PM | $86.26 | Up $0.00 | $86.26 | $86.26 | 0 |
| 12:02 PM | $86.26 | Up $0.00 | $86.26 | $86.26 | 0 |
| 12:01 PM | $86.29 | Down $ -0.04 | $86.33 | $86.27 | 1,400 |
| 11:59 AM | $86.33 | Down $ -0.14 | $86.33 | $86.33 | 100 |
| 11:59 AM | $86.33 | Up $0.00 | $86.33 | $86.33 | 0 |
| 11:55 AM | $86.47 | Up $0.03 | $86.47 | $86.32 | 400 |
| 11:55 AM | $86.47 | Up $0.00 | $86.47 | $86.32 | 0 |
| 11:55 AM | $86.47 | Up $0.00 | $86.47 | $86.32 | 0 |
| 11:55 AM | $86.47 | Up $0.00 | $86.47 | $86.32 | 0 |
| 11:54 AM | $86.44 | Up $0.04 | $86.44 | $86.20 | 1,900 |
| 11:53 AM | $86.40 | Up $0.05 | $86.40 | $86.40 | 100 |
| 11:52 AM | $86.35 | Up $0.08 | $86.35 | $86.32 | 1,200 |
| 11:50 AM | $86.27 | Down $ -0.15 | $86.38 | $86.27 | 400 |
| 11:50 AM | $86.27 | Up $0.00 | $86.38 | $86.27 | 0 |
| 11:48 AM | $86.42 | Down $ -0.14 | $86.50 | $86.42 | 300 |
| 11:48 AM | $86.42 | Up $0.00 | $86.50 | $86.42 | 0 |
| 11:45 AM | $86.56 | Down $ -0.09 | $86.57 | $86.56 | 200 |
| 11:45 AM | $86.56 | Up $0.00 | $86.57 | $86.56 | 0 |
| 11:45 AM | $86.56 | Up $0.00 | $86.57 | $86.56 | 0 |
| 11:41 AM | $86.65 | Down $ -0.05 | $86.65 | $86.65 | 100 |
| 11:41 AM | $86.65 | Up $0.00 | $86.65 | $86.65 | 0 |
| 11:41 AM | $86.65 | Up $0.00 | $86.65 | $86.65 | 0 |
| 11:41 AM | $86.65 | Up $0.00 | $86.65 | $86.65 | 0 |
| 11:39 AM | $86.70 | Down $ -0.10 | $86.80 | $86.70 | 600 |
| 11:39 AM | $86.70 | Up $0.00 | $86.80 | $86.70 | 0 |
| 11:37 AM | $86.80 | Down $ -0.04 | $86.94 | $86.80 | 1,900 |
| 11:37 AM | $86.80 | Up $0.00 | $86.94 | $86.80 | 0 |
| 11:33 AM | $86.84 | Down $ -0.09 | $86.85 | $86.84 | 800 |
| 11:33 AM | $86.84 | Up $0.00 | $86.85 | $86.84 | 0 |
| 11:33 AM | $86.84 | Up $0.00 | $86.85 | $86.84 | 0 |
| 11:33 AM | $86.84 | Up $0.00 | $86.85 | $86.84 | 0 |
| 11:31 AM | $86.93 | Down $ -0.15 | $86.96 | $86.90 | 1,000 |
| 11:31 AM | $86.93 | Up $0.00 | $86.96 | $86.90 | 0 |
| 11:29 AM | $87.08 | Up $0.06 | $87.08 | $87.08 | 100 |
| 11:29 AM | $87.08 | Up $0.00 | $87.08 | $87.08 | 0 |
| 11:28 AM | $87.02 | Down $ -0.03 | $87.02 | $87.02 | 700 |
| 11:27 AM | $87.05 | Up $0.20 | $87.05 | $87.00 | 800 |
| 11:23 AM | $86.85 | Down $ -0.15 | $86.96 | $86.85 | 300 |
| 11:23 AM | $86.85 | Up $0.00 | $86.96 | $86.85 | 0 |
| 11:23 AM | $86.85 | Up $0.00 | $86.96 | $86.85 | 0 |
| 11:23 AM | $86.85 | Up $0.00 | $86.96 | $86.85 | 0 |
| 11:20 AM | $87.00 | Down $ -0.18 | $87.12 | $87.00 | 600 |
| 11:20 AM | $87.00 | Up $0.00 | $87.12 | $87.00 | 0 |
| 11:20 AM | $87.00 | Up $0.00 | $87.12 | $87.00 | 0 |
| 11:19 AM | $87.18 | Up $0.17 | $87.18 | $87.18 | 100 |
| 11:16 AM | $87.01 | Down $ -0.07 | $87.01 | $87.01 | 100 |
| 11:16 AM | $87.01 | Up $0.00 | $87.01 | $87.01 | 0 |
| 11:16 AM | $87.01 | Up $0.00 | $87.01 | $87.01 | 0 |
| 11:14 AM | $87.08 | Up $0.00 | $87.08 | $87.08 | 300 |
| 11:14 AM | $87.08 | Up $0.00 | $87.08 | $87.08 | 0 |
| 11:10 AM | $87.08 | Down $ -0.48 | $87.54 | $87.08 | 1,600 |
| 11:10 AM | $87.08 | Up $0.00 | $87.54 | $87.08 | 0 |
| 11:10 AM | $87.08 | Up $0.00 | $87.54 | $87.08 | 0 |
| 11:10 AM | $87.08 | Up $0.00 | $87.54 | $87.08 | 0 |
| 11:07 AM | $87.57 | Down $ -0.11 | $87.70 | $87.54 | 3,700 |
| 11:07 AM | $87.57 | Up $0.00 | $87.70 | $87.54 | 0 |
| 11:07 AM | $87.57 | Up $0.00 | $87.70 | $87.54 | 0 |
| 11:06 AM | $87.67 | Down $ -0.11 | $87.89 | $87.67 | 4,200 |
| 11:04 AM | $87.78 | Up $0.02 | $87.78 | $87.78 | 200 |
| 11:04 AM | $87.78 | Up $0.00 | $87.78 | $87.78 | 0 |
| 11:03 AM | $87.76 | Up $0.00 | $87.76 | $87.72 | 1,200 |
| 11:02 AM | $87.76 | Up $0.07 | $87.76 | $87.76 | 100 |
| 11:01 AM | $87.70 | Up $0.03 | $87.70 | $87.70 | 400 |
| 10:54 AM | $87.66 | Up $0.18 | $87.66 | $87.63 | 200 |
| 10:54 AM | $87.66 | Up $0.00 | $87.66 | $87.63 | 0 |
| 10:54 AM | $87.66 | Up $0.00 | $87.66 | $87.63 | 0 |
| 10:54 AM | $87.66 | Up $0.00 | $87.66 | $87.63 | 0 |
| 10:54 AM | $87.66 | Up $0.00 | $87.66 | $87.63 | 0 |
| 10:54 AM | $87.66 | Up $0.00 | $87.66 | $87.63 | 0 |
| 10:54 AM | $87.66 | Up $0.00 | $87.66 | $87.63 | 0 |
| 10:52 AM | $87.48 | Up $0.26 | $87.48 | $87.30 | 1,000 |
| 10:52 AM | $87.48 | Up $0.00 | $87.48 | $87.30 | 0 |
| 10:51 AM | $87.22 | Down $ -0.09 | $87.32 | $87.22 | 900 |
| 10:50 AM | $87.32 | Down $ -0.03 | $87.33 | $87.22 | 1,400 |
| 10:49 AM | $87.35 | Down $ -0.14 | $87.39 | $87.34 | 1,100 |
| 10:46 AM | $87.49 | Down $ -0.13 | $87.51 | $87.39 | 500 |
| 10:46 AM | $87.49 | Up $0.00 | $87.51 | $87.39 | 0 |
| 10:46 AM | $87.49 | Up $0.00 | $87.51 | $87.39 | 0 |
| 10:43 AM | $87.62 | Down $ -0.05 | $87.62 | $87.55 | 200 |
| 10:43 AM | $87.62 | Up $0.00 | $87.62 | $87.55 | 0 |
| 10:43 AM | $87.62 | Up $0.00 | $87.62 | $87.55 | 0 |
| 10:42 AM | $87.68 | Down $ -0.11 | $87.68 | $87.59 | 700 |
| 10:41 AM | $87.78 | Up $0.12 | $87.78 | $87.62 | 2,500 |
| 10:40 AM | $87.66 | Down $ -0.09 | $87.68 | $87.66 | 400 |
| 10:39 AM | $87.75 | Up $0.29 | $87.75 | $87.52 | 900 |
| 10:38 AM | $87.46 | Down $ -0.20 | $87.74 | $87.45 | 2,000 |
| 10:37 AM | $87.66 | Up $0.11 | $87.80 | $87.66 | 1,400 |
| 10:36 AM | $87.55 | Up $0.25 | $87.76 | $87.35 | 4,800 |
| 10:35 AM | $87.30 | Up $0.25 | $87.32 | $87.30 | 200 |
| 10:34 AM | $87.05 | Up $0.14 | $87.05 | $87.05 | 100 |
| 10:33 AM | $86.91 | Up $0.14 | $86.91 | $86.91 | 200 |
| 10:32 AM | $86.77 | Up $0.01 | $86.77 | $86.76 | 500 |
| 10:29 AM | $86.76 | Up $0.10 | $86.76 | $86.76 | 200 |
| 10:29 AM | $86.76 | Up $0.00 | $86.76 | $86.76 | 0 |
| 10:29 AM | $86.76 | Up $0.00 | $86.76 | $86.76 | 0 |
| 10:28 AM | $86.66 | Up $0.02 | $86.66 | $86.65 | 600 |
| 10:27 AM | $86.64 | Up $0.08 | $86.64 | $86.64 | 100 |
| 10:26 AM | $86.56 | Up $0.00 | $86.56 | $86.56 | 100 |
| 10:25 AM | $86.56 | Up $0.11 | $86.56 | $86.56 | 200 |
| 10:22 AM | $86.45 | Up $0.05 | $86.45 | $86.44 | 500 |
| 10:22 AM | $86.45 | Up $0.00 | $86.45 | $86.44 | 0 |
| 10:22 AM | $86.45 | Up $0.00 | $86.45 | $86.44 | 0 |
| 10:21 AM | $86.40 | Up $0.01 | $86.40 | $86.38 | 900 |
| 10:20 AM | $86.39 | Up $0.30 | $86.39 | $86.14 | 600 |
| 10:18 AM | $86.09 | Down $ -0.01 | $86.15 | $86.08 | 1,000 |
| 10:18 AM | $86.09 | Up $0.00 | $86.15 | $86.08 | 0 |
| 10:17 AM | $86.10 | Up $0.15 | $86.10 | $86.00 | 600 |
| 10:16 AM | $85.95 | Up $0.04 | $85.95 | $85.87 | 1,400 |
| 10:15 AM | $85.91 | Down $ -0.09 | $85.91 | $85.91 | 200 |
| 10:14 AM | $86.00 | Down $ -0.19 | $86.11 | $86.00 | 900 |
| 10:11 AM | $86.19 | Up $0.30 | $86.20 | $86.04 | 1,800 |
| 10:11 AM | $86.19 | Up $0.00 | $86.20 | $86.04 | 0 |
| 10:11 AM | $86.19 | Up $0.00 | $86.20 | $86.04 | 0 |
| 10:10 AM | $85.89 | Down $ -0.05 | $85.89 | $85.89 | 100 |
| 10:08 AM | $85.94 | Down $ -0.09 | $85.94 | $85.93 | 1,000 |
| 10:08 AM | $85.94 | Up $0.00 | $85.94 | $85.93 | 0 |
| 10:07 AM | $86.03 | Down $ -0.10 | $86.16 | $85.95 | 1,400 |
| 10:06 AM | $86.13 | Down $ -0.04 | $86.14 | $86.13 | 200 |
| 10:05 AM | $86.17 | Down $ -0.38 | $86.38 | $86.17 | 700 |
| 10:04 AM | $86.55 | Up $0.10 | $86.55 | $86.55 | 100 |
| 10:03 AM | $86.45 | Down $ -0.09 | $86.46 | $86.45 | 300 |
| 10:02 AM | $86.55 | Down $ -0.02 | $86.55 | $86.48 | 900 |
| 10:00 AM | $86.56 | Up $0.02 | $86.56 | $86.37 | 400 |
| 10:00 AM | $86.56 | Up $0.00 | $86.56 | $86.37 | 0 |
| 09:59 AM | $86.54 | Up $0.12 | $86.54 | $86.46 | 500 |
| 09:58 AM | $86.42 | Up $0.03 | $86.42 | $86.29 | 600 |
| 09:57 AM | $86.39 | Up $0.10 | $86.39 | $86.38 | 300 |
| 09:56 AM | $86.29 | Up $0.11 | $86.29 | $86.27 | 200 |
| 09:55 AM | $86.18 | Down $ -0.08 | $86.21 | $86.01 | 1,200 |
| 09:54 AM | $86.26 | Down $ -0.03 | $86.33 | $86.15 | 1,400 |
| 09:53 AM | $86.29 | Up $0.17 | $86.41 | $86.13 | 1,200 |
| 09:52 AM | $86.12 | Up $0.16 | $86.12 | $86.09 | 200 |
| 09:51 AM | $85.96 | Up $0.12 | $85.96 | $85.96 | 200 |
| 09:50 AM | $85.84 | Up $0.18 | $85.84 | $85.84 | 200 |
| 09:48 AM | $85.66 | Up $0.45 | $85.66 | $85.37 | 1,100 |
| 09:48 AM | $85.66 | Up $0.00 | $85.66 | $85.37 | 0 |
| 09:47 AM | $85.21 | Down $ -0.03 | $85.30 | $85.21 | 500 |
| 09:46 AM | $85.24 | Down $ -0.32 | $85.64 | $85.15 | 1,500 |
| 09:45 AM | $85.56 | Down $ -0.14 | $85.87 | $85.45 | 2,200 |
| 09:43 AM | $85.70 | Down $ -0.15 | $85.70 | $85.70 | 100 |
| 09:43 AM | $85.70 | Up $0.00 | $85.70 | $85.70 | 0 |
| 09:41 AM | $85.85 | Down $ -0.18 | $85.85 | $85.85 | 100 |
| 09:41 AM | $85.85 | Up $0.00 | $85.85 | $85.85 | 0 |
| 09:40 AM | $86.03 | Down $ -0.68 | $86.03 | $86.03 | 100 |
| 09:38 AM | $86.71 | Down $ -0.75 | $86.91 | $86.71 | 1,300 |
| 09:38 AM | $86.71 | Up $0.00 | $86.91 | $86.71 | 0 |
| 09:36 AM | $87.46 | Up $0.27 | $87.46 | $87.46 | 100 |
| 09:36 AM | $87.46 | Up $0.00 | $87.46 | $87.46 | 0 |
| 09:34 AM | $87.19 | Up $0.28 | $87.19 | $87.19 | 100 |
| 09:34 AM | $87.19 | Up $0.00 | $87.19 | $87.19 | 0 |
| 09:30 AM | $86.91 | Down $ -1.59 | $87.04 | $86.91 | 2,100 |
| 09:30 AM | $86.91 | Up $0.00 | $87.04 | $86.91 | 0 |
| 09:30 AM | $86.91 | Up $0.00 | $87.04 | $86.91 | 0 |
| 09:30 AM | $86.91 | Up $0.00 | $87.04 | $86.91 | 0 |
| Previous close | $88.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/04/2026 | $86.16 | $86.30 | $86.43 | $85.14 | 112,700 |
| 01/04/2026 | $88.50 | $88.00 | $88.87 | $87.80 | 360,500 |
| 31/03/2026 | $86.08 | $84.69 | $86.30 | $84.67 | 188,500 |
| 30/03/2026 | $83.63 | $85.28 | $85.28 | $83.16 | 223,500 |
| 27/03/2026 | $85.35 | $85.95 | $85.95 | $84.76 | 386,200 |
| 26/03/2026 | $86.50 | $87.65 | $87.93 | $86.48 | 323,700 |
| 25/03/2026 | $88.10 | $87.90 | $88.76 | $87.37 | 246,700 |
| 24/03/2026 | $87.16 | $87.98 | $88.11 | $86.61 | 199,800 |
| 23/03/2026 | $86.46 | $85.54 | $87.50 | $85.29 | 528,200 |
| 20/03/2026 | $80.65 | $82.37 | $82.95 | $80.37 | 1,140,500 |
| 19/03/2026 | $82.95 | $82.41 | $83.19 | $82.08 | 602,900 |
| 18/03/2026 | $88.66 | $90.37 | $90.37 | $88.31 | 171,500 |
| 17/03/2026 | $91.10 | $90.68 | $91.61 | $90.30 | 114,200 |
| 16/03/2026 | $90.05 | $91.21 | $91.25 | $89.90 | 222,300 |
| 13/03/2026 | $89.66 | $88.74 | $90.07 | $88.64 | 224,600 |
| 12/03/2026 | $89.74 | $89.77 | $90.45 | $89.23 | 246,000 |
| 11/03/2026 | $89.66 | $89.62 | $90.58 | $89.49 | 267,200 |
| 10/03/2026 | $89.80 | $89.90 | $91.21 | $89.40 | 149,700 |
| 09/03/2026 | $88.44 | $87.09 | $88.86 | $86.85 | 133,700 |
| 06/03/2026 | $87.62 | $88.48 | $88.96 | $87.30 | 421,000 |
| 05/03/2026 | $88.75 | $91.33 | $91.38 | $88.50 | 495,200 |
| 04/03/2026 | $93.15 | $92.34 | $93.58 | $91.88 | 313,300 |
| 03/03/2026 | $93.34 | $92.65 | $94.40 | $92.55 | 643,400 |
| 02/03/2026 | $97.96 | $94.08 | $98.93 | $94.08 | 727,300 |
| 27/02/2026 | $91.96 | $91.85 | $91.96 | $90.17 | 387,800 |
| 26/02/2026 | $91.84 | $90.61 | $91.94 | $90.15 | 412,500 |
| 25/02/2026 | $93.62 | $92.65 | $94.46 | $92.44 | 385,300 |
| 24/02/2026 | $91.75 | $88.98 | $91.88 | $88.98 | 216,100 |
| 23/02/2026 | $88.69 | $86.64 | $88.71 | $86.19 | 462,300 |
| 20/02/2026 | $91.31 | $91.65 | $91.75 | $90.81 | 255,500 |
Graphs are not available, please refer to the detailed table