Find a quote
GILDAN ACTIVEWEAR INC.
87.15 Up 4.54 (5.21 %)
Delayed : 2025/12/16 17:40:00
- Previous close $82.61
- Opening $82.87
- Today High $87.48
- Today Low $82.87
- Price Bid $86.00
- Price Ask $86.00
- 52 Weeks High $87.48
- 52 Weeks Low $52.77
- Size Bid 1
- Size Ask 12
- Volume 865,759
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $87.15 | Up $0.01 | $87.15 | $87.15 | 413,900 |
| 03:59 PM | $87.14 | Down $ -0.04 | $87.20 | $87.13 | 30,000 |
| 03:58 PM | $87.18 | Down $ -0.01 | $87.20 | $87.16 | 11,900 |
| 03:57 PM | $87.19 | Up $0.08 | $87.19 | $87.13 | 5,100 |
| 03:56 PM | $87.12 | Up $0.05 | $87.14 | $87.07 | 5,100 |
| 03:55 PM | $87.07 | Up $0.05 | $87.07 | $87.00 | 3,500 |
| 03:54 PM | $87.02 | Down $ -0.03 | $87.05 | $87.01 | 1,600 |
| 03:53 PM | $87.05 | Up $0.00 | $87.10 | $87.04 | 1,500 |
| 03:52 PM | $87.05 | Up $0.08 | $87.05 | $86.99 | 3,000 |
| 03:51 PM | $86.97 | Up $0.04 | $87.00 | $86.89 | 2,000 |
| 03:50 PM | $86.93 | Down $ -0.20 | $87.13 | $86.93 | 3,500 |
| 03:49 PM | $87.13 | Up $0.14 | $87.13 | $86.95 | 3,800 |
| 03:48 PM | $86.99 | Up $0.01 | $87.02 | $86.99 | 1,100 |
| 03:47 PM | $86.98 | Down $ -0.01 | $86.99 | $86.90 | 2,800 |
| 03:46 PM | $86.99 | Up $0.00 | $87.01 | $86.99 | 300 |
| 03:45 PM | $86.99 | Down $ -0.19 | $87.20 | $86.99 | 1,200 |
| 03:44 PM | $87.18 | Down $ -0.14 | $87.27 | $87.18 | 1,300 |
| 03:43 PM | $87.32 | Down $ -0.13 | $87.43 | $87.28 | 2,100 |
| 03:42 PM | $87.45 | Up $0.09 | $87.45 | $87.38 | 1,400 |
| 03:41 PM | $87.36 | Up $0.01 | $87.38 | $87.36 | 1,500 |
| 03:39 PM | $87.35 | Down $ -0.06 | $87.41 | $87.35 | 600 |
| 03:39 PM | $87.35 | Up $0.00 | $87.41 | $87.35 | 0 |
| 03:38 PM | $87.41 | Down $ -0.07 | $87.41 | $87.41 | 600 |
| 03:37 PM | $87.48 | Up $0.14 | $87.48 | $87.40 | 1,800 |
| 03:36 PM | $87.34 | Up $0.05 | $87.36 | $87.29 | 3,100 |
| 03:35 PM | $87.29 | Up $0.04 | $87.30 | $87.25 | 1,500 |
| 03:34 PM | $87.25 | Up $0.04 | $87.25 | $87.20 | 1,800 |
| 03:33 PM | $87.21 | Down $ -0.04 | $87.21 | $87.21 | 100 |
| 03:32 PM | $87.25 | Up $0.06 | $87.25 | $87.22 | 600 |
| 03:31 PM | $87.19 | Up $0.02 | $87.19 | $87.17 | 600 |
| 03:30 PM | $87.17 | Down $ -0.04 | $87.17 | $87.17 | 3,500 |
| 03:29 PM | $87.21 | Up $0.03 | $87.21 | $87.17 | 900 |
| 03:27 PM | $87.18 | Down $ -0.07 | $87.25 | $87.18 | 1,600 |
| 03:27 PM | $87.18 | Up $0.00 | $87.25 | $87.18 | 0 |
| 03:26 PM | $87.25 | Down $ -0.01 | $87.25 | $87.24 | 1,000 |
| 03:25 PM | $87.26 | Up $0.01 | $87.26 | $87.24 | 300 |
| 03:24 PM | $87.25 | Up $0.04 | $87.25 | $87.25 | 100 |
| 03:23 PM | $87.21 | Down $ -0.02 | $87.23 | $87.21 | 500 |
| 03:22 PM | $87.23 | Up $0.05 | $87.25 | $87.17 | 2,200 |
| 03:21 PM | $87.18 | Up $0.01 | $87.18 | $87.18 | 600 |
| 03:20 PM | $87.17 | Up $0.03 | $87.17 | $87.17 | 200 |
| 03:19 PM | $87.14 | Up $0.05 | $87.14 | $87.13 | 300 |
| 03:18 PM | $87.09 | Down $ -0.04 | $87.13 | $87.09 | 400 |
| 03:17 PM | $87.13 | Down $ -0.02 | $87.13 | $87.11 | 600 |
| 03:16 PM | $87.15 | Up $0.01 | $87.15 | $87.08 | 800 |
| 03:15 PM | $87.14 | Up $0.05 | $87.14 | $87.08 | 1,400 |
| 03:14 PM | $87.09 | Up $0.00 | $87.09 | $87.09 | 300 |
| 03:13 PM | $87.09 | Up $0.00 | $87.11 | $87.09 | 300 |
| 03:12 PM | $87.09 | Down $ -0.07 | $87.12 | $87.09 | 700 |
| 03:11 PM | $87.16 | Up $0.03 | $87.16 | $87.16 | 100 |
| 03:10 PM | $87.13 | Up $0.03 | $87.13 | $87.11 | 500 |
| 03:09 PM | $87.10 | Up $0.09 | $87.10 | $87.02 | 1,500 |
| 03:08 PM | $87.01 | Down $ -0.03 | $87.04 | $87.00 | 600 |
| 03:07 PM | $87.03 | Down $ -0.01 | $87.06 | $87.01 | 1,700 |
| 03:06 PM | $87.04 | Up $0.00 | $87.04 | $87.01 | 1,100 |
| 03:05 PM | $87.04 | Up $0.09 | $87.04 | $86.98 | 1,100 |
| 03:04 PM | $86.95 | Up $0.06 | $86.95 | $86.95 | 100 |
| 03:03 PM | $86.89 | Up $0.10 | $86.89 | $86.84 | 900 |
| 03:01 PM | $86.79 | Up $0.01 | $86.79 | $86.73 | 1,600 |
| 03:01 PM | $86.79 | Up $0.00 | $86.79 | $86.73 | 0 |
| 03:00 PM | $86.78 | Up $0.03 | $86.78 | $86.76 | 300 |
| 02:59 PM | $86.75 | Up $0.02 | $86.75 | $86.73 | 300 |
| 02:57 PM | $86.73 | Up $0.01 | $86.73 | $86.70 | 800 |
| 02:57 PM | $86.73 | Up $0.00 | $86.73 | $86.70 | 0 |
| 02:56 PM | $86.72 | Down $ -0.03 | $86.75 | $86.72 | 200 |
| 02:55 PM | $86.75 | Down $ -0.01 | $86.78 | $86.75 | 200 |
| 02:54 PM | $86.76 | Down $ -0.03 | $86.77 | $86.75 | 1,500 |
| 02:53 PM | $86.78 | Up $0.03 | $86.88 | $86.78 | 1,200 |
| 02:52 PM | $86.75 | Up $0.04 | $86.75 | $86.68 | 1,200 |
| 02:51 PM | $86.71 | Up $0.04 | $86.71 | $86.71 | 100 |
| 02:50 PM | $86.67 | Up $0.01 | $86.67 | $86.63 | 400 |
| 02:49 PM | $86.66 | Up $0.02 | $86.66 | $86.66 | 100 |
| 02:48 PM | $86.65 | Up $0.00 | $86.65 | $86.65 | 100 |
| 02:47 PM | $86.64 | Up $0.02 | $86.64 | $86.62 | 200 |
| 02:46 PM | $86.62 | Down $ -0.15 | $86.78 | $86.62 | 3,200 |
| 02:45 PM | $86.77 | Up $0.01 | $86.77 | $86.74 | 1,500 |
| 02:44 PM | $86.76 | Up $0.04 | $86.76 | $86.72 | 1,800 |
| 02:43 PM | $86.72 | Up $0.04 | $86.72 | $86.70 | 500 |
| 02:42 PM | $86.68 | Up $0.09 | $86.68 | $86.61 | 900 |
| 02:41 PM | $86.59 | Up $0.05 | $86.59 | $86.59 | 100 |
| 02:40 PM | $86.54 | Up $0.11 | $86.54 | $86.46 | 900 |
| 02:39 PM | $86.44 | Down $ -0.14 | $86.55 | $86.44 | 700 |
| 02:38 PM | $86.58 | Up $0.17 | $86.61 | $86.45 | 1,800 |
| 02:37 PM | $86.41 | Up $0.04 | $86.41 | $86.37 | 600 |
| 02:36 PM | $86.37 | Down $ -0.07 | $86.40 | $86.36 | 900 |
| 02:35 PM | $86.44 | Up $0.00 | $86.44 | $86.43 | 200 |
| 02:34 PM | $86.44 | Down $ -0.05 | $86.50 | $86.44 | 800 |
| 02:32 PM | $86.49 | Down $ -0.01 | $86.55 | $86.48 | 6,100 |
| 02:32 PM | $86.49 | Up $0.00 | $86.55 | $86.48 | 0 |
| 02:31 PM | $86.50 | Up $0.05 | $86.50 | $86.49 | 700 |
| 02:30 PM | $86.45 | Up $0.01 | $86.46 | $86.44 | 1,900 |
| 02:29 PM | $86.44 | Down $ -0.01 | $86.46 | $86.44 | 500 |
| 02:28 PM | $86.45 | Up $0.04 | $86.45 | $86.42 | 400 |
| 02:27 PM | $86.41 | Up $0.10 | $86.41 | $86.35 | 400 |
| 02:26 PM | $86.31 | Up $0.01 | $86.33 | $86.30 | 600 |
| 02:25 PM | $86.30 | Up $0.05 | $86.30 | $86.25 | 800 |
| 02:24 PM | $86.25 | Down $ -0.02 | $86.26 | $86.25 | 200 |
| 02:23 PM | $86.27 | Down $ -0.01 | $86.28 | $86.27 | 600 |
| 02:22 PM | $86.28 | Up $0.06 | $86.28 | $86.25 | 1,100 |
| 02:21 PM | $86.22 | Up $0.00 | $86.23 | $86.22 | 700 |
| 02:20 PM | $86.22 | Up $0.01 | $86.22 | $86.21 | 700 |
| 02:19 PM | $86.21 | Up $0.02 | $86.21 | $86.18 | 800 |
| 02:18 PM | $86.19 | Down $ -0.04 | $86.19 | $86.19 | 300 |
| 02:17 PM | $86.23 | Down $ -0.02 | $86.28 | $86.23 | 1,200 |
| 02:16 PM | $86.25 | Up $0.02 | $86.25 | $86.22 | 1,200 |
| 02:15 PM | $86.23 | Up $0.03 | $86.24 | $86.18 | 1,300 |
| 02:14 PM | $86.20 | Down $ -0.01 | $86.20 | $86.19 | 600 |
| 02:13 PM | $86.21 | Down $ -0.02 | $86.27 | $86.19 | 1,800 |
| 02:12 PM | $86.23 | Down $ -0.01 | $86.23 | $86.23 | 100 |
| 02:10 PM | $86.24 | Up $0.06 | $86.24 | $86.16 | 600 |
| 02:10 PM | $86.24 | Up $0.00 | $86.24 | $86.16 | 0 |
| 02:09 PM | $86.18 | Up $0.03 | $86.18 | $86.17 | 400 |
| 02:08 PM | $86.15 | Up $0.06 | $86.18 | $86.00 | 4,000 |
| 02:07 PM | $86.09 | Down $ -0.03 | $86.09 | $86.09 | 300 |
| 02:06 PM | $86.12 | Up $0.03 | $86.16 | $86.09 | 10,000 |
| 02:05 PM | $86.09 | Down $ -0.02 | $86.09 | $86.07 | 200 |
| 02:04 PM | $86.11 | Up $0.05 | $86.11 | $86.11 | 200 |
| 02:03 PM | $86.06 | Up $0.03 | $86.10 | $86.02 | 1,800 |
| 02:01 PM | $86.03 | Down $ -0.09 | $86.14 | $86.03 | 2,500 |
| 02:01 PM | $86.03 | Up $0.00 | $86.14 | $86.03 | 0 |
| 02:00 PM | $86.12 | Up $0.05 | $86.12 | $86.11 | 200 |
| 01:59 PM | $86.07 | Up $0.07 | $86.07 | $86.01 | 900 |
| 01:58 PM | $86.00 | Up $0.04 | $86.00 | $85.98 | 600 |
| 01:57 PM | $85.96 | Down $ -0.02 | $85.96 | $85.96 | 100 |
| 01:56 PM | $85.98 | Up $0.07 | $85.98 | $85.89 | 2,500 |
| 01:55 PM | $85.91 | Up $0.10 | $85.99 | $85.80 | 2,100 |
| 01:54 PM | $85.81 | Up $0.07 | $85.81 | $85.73 | 1,200 |
| 01:52 PM | $85.74 | Down $ -0.06 | $85.78 | $85.74 | 300 |
| 01:52 PM | $85.74 | Up $0.00 | $85.78 | $85.74 | 0 |
| 01:51 PM | $85.80 | Up $0.03 | $85.80 | $85.80 | 200 |
| 01:50 PM | $85.77 | Down $ -0.06 | $85.82 | $85.77 | 500 |
| 01:49 PM | $85.83 | Up $0.02 | $85.83 | $85.80 | 800 |
| 01:48 PM | $85.81 | Up $0.03 | $85.81 | $85.81 | 100 |
| 01:47 PM | $85.78 | Up $0.06 | $85.78 | $85.67 | 1,100 |
| 01:46 PM | $85.72 | Up $0.04 | $85.73 | $85.71 | 400 |
| 01:45 PM | $85.68 | Up $0.07 | $85.68 | $85.64 | 800 |
| 01:44 PM | $85.61 | Up $0.04 | $85.61 | $85.56 | 800 |
| 01:43 PM | $85.57 | Down $ -0.02 | $85.57 | $85.57 | 400 |
| 01:42 PM | $85.59 | Down $ -0.01 | $85.59 | $85.59 | 200 |
| 01:41 PM | $85.60 | Up $0.00 | $85.60 | $85.60 | 100 |
| 01:40 PM | $85.60 | Up $0.01 | $85.60 | $85.60 | 200 |
| 01:39 PM | $85.59 | Up $0.06 | $85.59 | $85.59 | 100 |
| 01:38 PM | $85.53 | Up $0.01 | $85.53 | $85.53 | 100 |
| 01:37 PM | $85.52 | Up $0.04 | $85.52 | $85.50 | 300 |
| 01:36 PM | $85.48 | Up $0.04 | $85.48 | $85.48 | 600 |
| 01:34 PM | $85.44 | Up $0.07 | $85.44 | $85.42 | 300 |
| 01:34 PM | $85.44 | Up $0.00 | $85.44 | $85.42 | 0 |
| 01:33 PM | $85.37 | Up $0.04 | $85.37 | $85.33 | 300 |
| 01:32 PM | $85.33 | Down $ -0.03 | $85.33 | $85.33 | 300 |
| 01:31 PM | $85.36 | Down $ -0.03 | $85.37 | $85.36 | 300 |
| 01:30 PM | $85.39 | Up $0.02 | $85.39 | $85.39 | 100 |
| 01:29 PM | $85.37 | Up $0.07 | $85.37 | $85.30 | 500 |
| 01:27 PM | $85.30 | Down $ -0.02 | $85.30 | $85.30 | 100 |
| 01:27 PM | $85.30 | Up $0.00 | $85.30 | $85.30 | 0 |
| 01:26 PM | $85.32 | Up $0.02 | $85.32 | $85.32 | 100 |
| 01:25 PM | $85.30 | Up $0.02 | $85.30 | $85.30 | 100 |
| 01:24 PM | $85.28 | Up $0.02 | $85.31 | $85.28 | 700 |
| 01:23 PM | $85.26 | Down $ -0.06 | $85.28 | $85.26 | 400 |
| 01:22 PM | $85.32 | Up $0.00 | $85.32 | $85.32 | 100 |
| 01:21 PM | $85.32 | Down $ -0.04 | $85.32 | $85.32 | 100 |
| 01:19 PM | $85.36 | Down $ -0.03 | $85.36 | $85.36 | 100 |
| 01:19 PM | $85.36 | Up $0.00 | $85.36 | $85.36 | 0 |
| 01:18 PM | $85.39 | Up $0.03 | $85.39 | $85.38 | 200 |
| 01:17 PM | $85.36 | Down $ -0.07 | $85.36 | $85.36 | 100 |
| 01:16 PM | $85.43 | Down $ -0.02 | $85.48 | $85.43 | 500 |
| 01:15 PM | $85.45 | Down $ -0.07 | $85.46 | $85.45 | 200 |
| 01:14 PM | $85.52 | Up $0.03 | $85.52 | $85.51 | 500 |
| 01:13 PM | $85.49 | Down $ -0.05 | $85.52 | $85.49 | 200 |
| 01:12 PM | $85.54 | Down $ -0.06 | $85.55 | $85.54 | 200 |
| 01:11 PM | $85.60 | Down $ -0.03 | $85.64 | $85.60 | 200 |
| 01:10 PM | $85.63 | Down $ -0.06 | $85.63 | $85.63 | 100 |
| 01:09 PM | $85.69 | Down $ -0.01 | $85.69 | $85.69 | 200 |
| 01:07 PM | $85.70 | Up $0.01 | $85.70 | $85.70 | 200 |
| 01:07 PM | $85.70 | Up $0.00 | $85.70 | $85.70 | 0 |
| 01:06 PM | $85.69 | Down $ -0.06 | $85.69 | $85.69 | 100 |
| 01:05 PM | $85.75 | Up $0.05 | $85.75 | $85.75 | 200 |
| 01:04 PM | $85.70 | Up $0.01 | $85.73 | $85.70 | 300 |
| 01:03 PM | $85.69 | Up $0.01 | $85.69 | $85.59 | 900 |
| 01:01 PM | $85.68 | Up $0.13 | $85.68 | $85.56 | 700 |
| 01:01 PM | $85.68 | Up $0.00 | $85.68 | $85.56 | 0 |
| 01:00 PM | $85.55 | Down $ -0.07 | $85.55 | $85.55 | 100 |
| 12:59 PM | $85.62 | Up $0.00 | $85.62 | $85.62 | 200 |
| 12:57 PM | $85.62 | Up $0.03 | $85.62 | $85.56 | 700 |
| 12:57 PM | $85.62 | Up $0.00 | $85.62 | $85.56 | 0 |
| 12:56 PM | $85.59 | Down $ -0.06 | $85.59 | $85.59 | 100 |
| 12:55 PM | $85.65 | Up $0.01 | $85.65 | $85.61 | 300 |
| 12:54 PM | $85.64 | Up $0.02 | $85.64 | $85.64 | 100 |
| 12:52 PM | $85.62 | Down $ -0.03 | $85.67 | $85.62 | 800 |
| 12:52 PM | $85.62 | Up $0.00 | $85.67 | $85.62 | 0 |
| 12:51 PM | $85.65 | Down $ -0.04 | $85.66 | $85.60 | 1,200 |
| 12:50 PM | $85.69 | Up $0.03 | $85.69 | $85.69 | 100 |
| 12:49 PM | $85.66 | Down $ -0.04 | $85.66 | $85.66 | 100 |
| 12:48 PM | $85.70 | Down $ -0.05 | $85.70 | $85.70 | 100 |
| 12:47 PM | $85.75 | Up $0.02 | $85.75 | $85.73 | 200 |
| 12:46 PM | $85.73 | Up $0.02 | $85.73 | $85.73 | 200 |
| 12:45 PM | $85.71 | Down $ -0.10 | $85.75 | $85.71 | 200 |
| 12:42 PM | $85.81 | Up $0.02 | $85.81 | $85.81 | 500 |
| 12:42 PM | $85.81 | Up $0.00 | $85.81 | $85.81 | 0 |
| 12:42 PM | $85.81 | Up $0.00 | $85.81 | $85.81 | 0 |
| 12:41 PM | $85.79 | Down $ -0.03 | $85.79 | $85.79 | 100 |
| 12:40 PM | $85.82 | Up $0.00 | $85.84 | $85.82 | 300 |
| 12:39 PM | $85.82 | Up $0.00 | $85.82 | $85.76 | 1,400 |
| 12:38 PM | $85.82 | Down $ -0.03 | $85.84 | $85.80 | 400 |
| 12:37 PM | $85.85 | Down $ -0.06 | $85.86 | $85.85 | 300 |
| 12:36 PM | $85.91 | Up $0.03 | $85.91 | $85.91 | 300 |
| 12:35 PM | $85.88 | Down $ -0.02 | $85.90 | $85.87 | 600 |
| 12:34 PM | $85.90 | Up $0.06 | $85.90 | $85.84 | 700 |
| 12:33 PM | $85.84 | Down $ -0.08 | $85.87 | $85.84 | 200 |
| 12:31 PM | $85.92 | Down $ -0.04 | $85.95 | $85.92 | 300 |
| 12:31 PM | $85.92 | Up $0.00 | $85.95 | $85.92 | 0 |
| 12:29 PM | $85.96 | Down $ -0.01 | $86.00 | $85.96 | 200 |
| 12:29 PM | $85.96 | Up $0.00 | $86.00 | $85.96 | 0 |
| 12:28 PM | $85.97 | Up $0.03 | $85.98 | $85.97 | 400 |
| 12:27 PM | $85.94 | Up $0.08 | $85.94 | $85.82 | 1,500 |
| 12:26 PM | $85.86 | Down $0.00 | $85.88 | $85.86 | 300 |
| 12:25 PM | $85.86 | Down $ -0.06 | $85.90 | $85.86 | 500 |
| 12:24 PM | $85.92 | Up $0.02 | $85.92 | $85.92 | 200 |
| 12:21 PM | $85.90 | Down $ -0.01 | $85.95 | $85.90 | 800 |
| 12:21 PM | $85.90 | Up $0.00 | $85.95 | $85.90 | 0 |
| 12:21 PM | $85.90 | Up $0.00 | $85.95 | $85.90 | 0 |
| 12:20 PM | $85.91 | Up $0.05 | $85.91 | $85.90 | 200 |
| 12:19 PM | $85.86 | Down $ -0.25 | $86.05 | $85.86 | 2,000 |
| 12:18 PM | $86.11 | Up $0.22 | $86.12 | $85.93 | 14,600 |
| 12:17 PM | $85.89 | Up $0.24 | $85.90 | $85.69 | 6,600 |
| 12:14 PM | $85.65 | Down $ -0.08 | $85.79 | $85.65 | 1,900 |
| 12:14 PM | $85.65 | Up $0.00 | $85.79 | $85.65 | 0 |
| 12:14 PM | $85.65 | Up $0.00 | $85.79 | $85.65 | 0 |
| 12:13 PM | $85.73 | Down $ -0.02 | $85.75 | $85.70 | 5,700 |
| 12:11 PM | $85.75 | Up $0.09 | $85.75 | $85.67 | 1,000 |
| 12:11 PM | $85.75 | Up $0.00 | $85.75 | $85.67 | 0 |
| 12:10 PM | $85.66 | Down $ -0.07 | $85.69 | $85.66 | 700 |
| 12:09 PM | $85.73 | Up $0.01 | $85.73 | $85.73 | 200 |
| 12:08 PM | $85.72 | Down $ -0.05 | $85.79 | $85.72 | 700 |
| 12:06 PM | $85.77 | Up $0.02 | $85.77 | $85.75 | 400 |
| 12:06 PM | $85.77 | Up $0.00 | $85.77 | $85.75 | 0 |
| 12:04 PM | $85.75 | Up $0.02 | $85.75 | $85.70 | 700 |
| 12:04 PM | $85.75 | Up $0.00 | $85.75 | $85.70 | 0 |
| 12:03 PM | $85.73 | Down $ -0.03 | $85.74 | $85.71 | 1,600 |
| 12:02 PM | $85.76 | Up $0.01 | $85.76 | $85.74 | 700 |
| 11:59 AM | $85.75 | Up $0.02 | $85.75 | $85.73 | 200 |
| 11:59 AM | $85.75 | Up $0.00 | $85.75 | $85.73 | 0 |
| 11:59 AM | $85.75 | Up $0.00 | $85.75 | $85.73 | 0 |
| 11:58 AM | $85.73 | Up $0.04 | $85.77 | $85.73 | 900 |
| 11:57 AM | $85.69 | Up $0.06 | $85.69 | $85.67 | 700 |
| 11:56 AM | $85.63 | Down $ -0.04 | $85.66 | $85.59 | 1,200 |
| 11:55 AM | $85.67 | Up $0.04 | $85.68 | $85.66 | 500 |
| 11:53 AM | $85.63 | Down $ -0.02 | $85.64 | $85.61 | 1,000 |
| 11:53 AM | $85.63 | Up $0.00 | $85.64 | $85.61 | 0 |
| 11:51 AM | $85.65 | Up $0.04 | $85.72 | $85.62 | 1,300 |
| 11:51 AM | $85.65 | Up $0.00 | $85.72 | $85.62 | 0 |
| 11:50 AM | $85.61 | Up $0.02 | $85.61 | $85.60 | 400 |
| 11:49 AM | $85.59 | Down $ -0.01 | $85.60 | $85.58 | 900 |
| 11:48 AM | $85.60 | Up $0.03 | $85.60 | $85.59 | 300 |
| 11:47 AM | $85.57 | Down $ -0.08 | $85.60 | $85.57 | 200 |
| 11:46 AM | $85.65 | Down $ -0.04 | $85.65 | $85.65 | 100 |
| 11:45 AM | $85.69 | Down $ -0.03 | $85.75 | $85.69 | 700 |
| 11:44 AM | $85.72 | Up $0.04 | $85.72 | $85.69 | 400 |
| 11:42 AM | $85.68 | Down $ -0.02 | $85.69 | $85.67 | 700 |
| 11:42 AM | $85.68 | Up $0.00 | $85.69 | $85.67 | 0 |
| 11:40 AM | $85.70 | Down $ -0.11 | $85.77 | $85.70 | 500 |
| 11:40 AM | $85.70 | Up $0.00 | $85.77 | $85.70 | 0 |
| 11:39 AM | $85.81 | Up $0.01 | $85.81 | $85.81 | 200 |
| 11:38 AM | $85.80 | Up $0.01 | $85.80 | $85.80 | 100 |
| 11:36 AM | $85.79 | Down $ -0.02 | $85.79 | $85.77 | 1,000 |
| 11:36 AM | $85.79 | Up $0.00 | $85.79 | $85.77 | 0 |
| 11:35 AM | $85.81 | Down $ -0.09 | $85.84 | $85.81 | 400 |
| 11:34 AM | $85.90 | Up $0.01 | $85.90 | $85.90 | 200 |
| 11:33 AM | $85.89 | Up $0.13 | $85.89 | $85.80 | 1,200 |
| 11:31 AM | $85.76 | Up $0.00 | $85.81 | $85.71 | 1,100 |
| 11:31 AM | $85.76 | Up $0.00 | $85.81 | $85.71 | 0 |
| 11:30 AM | $85.76 | Down $ -0.04 | $85.77 | $85.76 | 200 |
| 11:29 AM | $85.80 | Up $0.10 | $85.80 | $85.74 | 500 |
| 11:28 AM | $85.70 | Up $0.03 | $85.70 | $85.64 | 700 |
| 11:27 AM | $85.67 | Down $ -0.06 | $85.69 | $85.67 | 300 |
| 11:26 AM | $85.73 | Down $ -0.01 | $85.73 | $85.71 | 300 |
| 11:24 AM | $85.74 | Up $0.00 | $85.74 | $85.73 | 400 |
| 11:24 AM | $85.74 | Up $0.00 | $85.74 | $85.73 | 0 |
| 11:23 AM | $85.74 | Up $0.09 | $85.75 | $85.69 | 700 |
| 11:22 AM | $85.65 | Down $ -0.08 | $85.67 | $85.65 | 400 |
| 11:21 AM | $85.73 | Down $ -0.04 | $85.80 | $85.73 | 900 |
| 11:20 AM | $85.77 | Down $ -0.05 | $85.80 | $85.77 | 200 |
| 11:19 AM | $85.82 | Down $ -0.06 | $85.83 | $85.82 | 400 |
| 11:18 AM | $85.88 | Up $0.08 | $85.88 | $85.82 | 500 |
| 11:17 AM | $85.80 | Down $ -0.02 | $85.84 | $85.76 | 1,700 |
| 11:16 AM | $85.82 | Down $ -0.06 | $85.85 | $85.82 | 200 |
| 11:15 AM | $85.88 | Down $ -0.02 | $85.88 | $85.82 | 900 |
| 11:14 AM | $85.90 | Down $ -0.06 | $85.90 | $85.90 | 100 |
| 11:13 AM | $85.96 | Up $0.03 | $85.96 | $85.94 | 300 |
| 11:12 AM | $85.93 | Up $0.08 | $85.93 | $85.89 | 200 |
| 11:11 AM | $85.85 | Down $ -0.06 | $85.88 | $85.78 | 900 |
| 11:10 AM | $85.91 | Up $0.03 | $85.91 | $85.91 | 200 |
| 11:08 AM | $85.88 | Up $0.01 | $85.94 | $85.82 | 1,500 |
| 11:08 AM | $85.88 | Up $0.00 | $85.94 | $85.82 | 0 |
| 11:07 AM | $85.87 | Down $ -0.12 | $86.03 | $85.87 | 800 |
| 11:06 AM | $85.99 | Up $0.05 | $85.99 | $85.91 | 600 |
| 11:05 AM | $85.94 | Down $ -0.05 | $85.94 | $85.94 | 200 |
| 11:04 AM | $85.99 | Down $ -0.01 | $85.99 | $85.99 | 100 |
| 11:03 AM | $86.00 | Down $ -0.25 | $86.23 | $86.00 | 1,500 |
| 11:02 AM | $86.25 | Down $ -0.20 | $86.60 | $86.25 | 6,000 |
| 11:01 AM | $86.45 | Up $0.07 | $86.46 | $86.34 | 700 |
| 11:00 AM | $86.38 | Down $ -0.04 | $86.45 | $86.38 | 900 |
| 10:58 AM | $86.42 | Up $0.08 | $86.42 | $86.38 | 200 |
| 10:58 AM | $86.42 | Up $0.00 | $86.42 | $86.38 | 0 |
| 10:57 AM | $86.34 | Down $ -0.04 | $86.34 | $86.32 | 400 |
| 10:56 AM | $86.38 | Down $ -0.07 | $86.40 | $86.38 | 400 |
| 10:55 AM | $86.45 | Up $0.05 | $86.45 | $86.45 | 100 |
| 10:54 AM | $86.40 | Down $ -0.03 | $86.45 | $86.40 | 200 |
| 10:53 AM | $86.44 | Down $ -0.05 | $86.46 | $86.44 | 500 |
| 10:52 AM | $86.48 | Up $0.05 | $86.48 | $86.39 | 700 |
| 10:51 AM | $86.43 | Up $0.10 | $86.43 | $86.35 | 500 |
| 10:50 AM | $86.33 | Down $ -0.16 | $86.46 | $86.33 | 1,000 |
| 10:49 AM | $86.49 | Up $0.22 | $86.49 | $86.28 | 1,100 |
| 10:48 AM | $86.27 | Down $ -0.12 | $86.40 | $86.27 | 700 |
| 10:47 AM | $86.39 | Up $0.04 | $86.39 | $86.38 | 200 |
| 10:46 AM | $86.35 | Up $0.11 | $86.35 | $86.27 | 600 |
| 10:45 AM | $86.24 | Down $ -0.08 | $86.27 | $86.24 | 400 |
| 10:44 AM | $86.32 | Down $ -0.17 | $86.45 | $86.32 | 800 |
| 10:43 AM | $86.49 | Up $0.01 | $86.49 | $86.48 | 300 |
| 10:42 AM | $86.48 | Down $ -0.06 | $86.53 | $86.48 | 500 |
| 10:41 AM | $86.54 | Up $0.00 | $86.54 | $86.53 | 400 |
| 10:40 AM | $86.54 | Down $ -0.15 | $86.66 | $86.54 | 1,300 |
| 10:39 AM | $86.69 | Up $0.11 | $86.69 | $86.59 | 1,200 |
| 10:38 AM | $86.58 | Down $ -0.10 | $86.66 | $86.54 | 1,000 |
| 10:37 AM | $86.68 | Down $ -0.14 | $86.77 | $86.65 | 1,400 |
| 10:36 AM | $86.82 | Down $ -0.08 | $86.92 | $86.82 | 1,200 |
| 10:35 AM | $86.90 | Up $0.15 | $86.91 | $86.75 | 1,600 |
| 10:34 AM | $86.76 | Up $0.10 | $86.77 | $86.61 | 1,200 |
| 10:33 AM | $86.65 | Up $0.16 | $86.65 | $86.50 | 4,000 |
| 10:32 AM | $86.49 | Up $0.08 | $86.50 | $86.36 | 1,500 |
| 10:31 AM | $86.41 | Down $ -0.04 | $86.47 | $86.41 | 900 |
| 10:30 AM | $86.45 | Up $0.14 | $86.50 | $86.34 | 1,400 |
| 10:29 AM | $86.31 | Up $0.03 | $86.36 | $86.25 | 1,200 |
| 10:28 AM | $86.28 | Down $ -0.03 | $86.28 | $86.27 | 200 |
| 10:27 AM | $86.31 | Down $ -0.13 | $86.53 | $86.30 | 4,200 |
| 10:26 AM | $86.44 | Up $0.01 | $86.45 | $86.38 | 1,300 |
| 10:25 AM | $86.43 | Down $ -0.09 | $86.52 | $86.41 | 1,300 |
| 10:24 AM | $86.52 | Down $ -0.03 | $86.59 | $86.52 | 3,200 |
| 10:23 AM | $86.55 | Up $0.01 | $86.57 | $86.49 | 3,400 |
| 10:22 AM | $86.54 | Down $ -0.06 | $86.64 | $86.53 | 1,700 |
| 10:21 AM | $86.60 | Down $ -0.07 | $86.65 | $86.56 | 2,800 |
| 10:20 AM | $86.67 | Up $0.03 | $86.67 | $86.67 | 300 |
| 10:19 AM | $86.64 | Up $0.07 | $86.67 | $86.60 | 700 |
| 10:18 AM | $86.57 | Up $0.05 | $86.57 | $86.51 | 500 |
| 10:17 AM | $86.52 | Up $0.05 | $86.62 | $86.46 | 1,600 |
| 10:16 AM | $86.47 | Down $ -0.08 | $86.52 | $86.47 | 1,000 |
| 10:15 AM | $86.55 | Up $0.02 | $86.55 | $86.50 | 700 |
| 10:14 AM | $86.53 | Up $0.04 | $86.53 | $86.45 | 1,700 |
| 10:13 AM | $86.49 | Down $ -0.28 | $86.76 | $86.49 | 1,200 |
| 10:12 AM | $86.77 | Up $0.06 | $86.77 | $86.70 | 500 |
| 10:11 AM | $86.71 | Up $0.02 | $86.74 | $86.66 | 1,400 |
| 10:10 AM | $86.69 | Down $ -0.05 | $86.71 | $86.68 | 400 |
| 10:09 AM | $86.74 | Down $ -0.06 | $86.83 | $86.72 | 1,000 |
| 10:08 AM | $86.80 | Up $0.07 | $86.83 | $86.69 | 1,100 |
| 10:07 AM | $86.73 | Down $ -0.03 | $86.79 | $86.69 | 800 |
| 10:06 AM | $86.76 | Up $0.11 | $86.76 | $86.66 | 500 |
| 10:05 AM | $86.65 | Up $0.03 | $86.66 | $86.59 | 1,500 |
| 10:04 AM | $86.63 | Down $0.00 | $86.67 | $86.63 | 1,100 |
| 10:03 AM | $86.63 | Down $ -0.07 | $86.73 | $86.57 | 900 |
| 10:02 AM | $86.70 | Down $ -0.06 | $86.79 | $86.70 | 1,700 |
| 10:01 AM | $86.76 | Up $0.04 | $86.79 | $86.68 | 700 |
| 10:00 AM | $86.72 | Down $ -0.01 | $86.89 | $86.64 | 4,100 |
| 09:59 AM | $86.73 | Down $ -0.34 | $87.05 | $86.66 | 3,000 |
| 09:58 AM | $87.07 | Up $0.08 | $87.07 | $86.99 | 900 |
| 09:57 AM | $86.99 | Up $0.22 | $87.02 | $86.77 | 2,500 |
| 09:56 AM | $86.77 | Down $ -0.03 | $86.86 | $86.75 | 900 |
| 09:55 AM | $86.80 | Up $0.10 | $86.87 | $86.69 | 1,300 |
| 09:54 AM | $86.70 | Down $ -0.10 | $86.71 | $86.56 | 1,100 |
| 09:53 AM | $86.80 | Down $ -0.13 | $87.06 | $86.80 | 1,800 |
| 09:52 AM | $86.93 | Up $0.13 | $86.93 | $86.75 | 1,400 |
| 09:51 AM | $86.80 | Up $0.06 | $86.97 | $86.78 | 2,300 |
| 09:50 AM | $86.74 | Up $0.11 | $86.74 | $86.59 | 900 |
| 09:49 AM | $86.63 | Down $ -0.09 | $86.78 | $86.60 | 2,600 |
| 09:48 AM | $86.72 | Down $ -0.24 | $87.10 | $86.70 | 4,800 |
| 09:47 AM | $86.96 | Up $0.01 | $87.02 | $86.74 | 1,900 |
| 09:46 AM | $86.95 | Up $0.27 | $87.05 | $86.74 | 2,200 |
| 09:45 AM | $86.68 | Up $0.38 | $86.74 | $86.27 | 2,800 |
| 09:44 AM | $86.30 | Down $ -0.06 | $86.56 | $86.26 | 2,100 |
| 09:43 AM | $86.36 | Up $0.04 | $86.45 | $86.15 | 6,900 |
| 09:42 AM | $86.32 | Up $0.21 | $86.38 | $86.08 | 6,100 |
| 09:41 AM | $86.11 | Up $0.17 | $86.17 | $85.94 | 2,300 |
| 09:40 AM | $85.94 | Up $0.41 | $85.94 | $85.36 | 6,600 |
| 09:39 AM | $85.53 | Down $ -0.10 | $85.63 | $85.42 | 3,200 |
| 09:38 AM | $85.63 | Up $0.00 | $85.74 | $85.61 | 1,200 |
| 09:37 AM | $85.63 | Up $0.13 | $85.63 | $85.38 | 1,800 |
| 09:36 AM | $85.50 | Up $0.30 | $85.50 | $85.10 | 3,300 |
| 09:35 AM | $85.20 | Up $0.20 | $85.20 | $84.79 | 700 |
| 09:34 AM | $85.00 | Up $0.06 | $85.00 | $84.76 | 900 |
| 09:33 AM | $84.94 | Up $0.47 | $84.94 | $84.39 | 1,500 |
| 09:31 AM | $84.47 | Up $1.06 | $84.47 | $83.37 | 3,900 |
| 09:31 AM | $84.47 | Up $0.00 | $84.47 | $83.37 | 0 |
| 09:30 AM | $83.41 | Up $0.80 | $83.42 | $82.87 | 6,200 |
| Previous close | $82.61 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/12/2025 | $87.15 | $85.75 | $87.48 | $85.26 | 675,700 |
| 15/12/2025 | $82.61 | $83.17 | $83.37 | $82.57 | 220,700 |
| 12/12/2025 | $83.34 | $83.57 | $83.96 | $83.25 | 293,900 |
| 11/12/2025 | $84.02 | $81.95 | $84.09 | $81.59 | 672,100 |
| 10/12/2025 | $79.69 | $78.90 | $79.74 | $78.39 | 507,200 |
| 09/12/2025 | $79.04 | $80.11 | $80.16 | $78.98 | 663,200 |
| 08/12/2025 | $80.10 | $80.70 | $80.80 | $79.96 | 485,700 |
| 05/12/2025 | $81.35 | $81.71 | $82.03 | $81.23 | 383,400 |
| 04/12/2025 | $81.47 | $81.49 | $82.25 | $81.28 | 343,500 |
| 03/12/2025 | $80.10 | $80.31 | $80.85 | $79.27 | 530,100 |
| 02/12/2025 | $80.00 | $80.68 | $80.71 | $79.88 | 488,800 |
| 01/12/2025 | $80.70 | $79.49 | $81.35 | $79.17 | 2,542,600 |
| 28/11/2025 | $80.19 | $79.03 | $80.41 | $76.70 | 3,760,400 |
| 27/11/2025 | $80.82 | $80.58 | $80.82 | $80.49 | 39,500 |
| 26/11/2025 | $80.54 | $80.86 | $80.95 | $80.09 | 365,200 |
| 25/11/2025 | $80.63 | $80.96 | $81.07 | $79.76 | 304,200 |
| 24/11/2025 | $80.34 | $79.61 | $80.44 | $79.31 | 829,000 |
| 21/11/2025 | $79.79 | $79.65 | $80.27 | $79.50 | 342,900 |
| 20/11/2025 | $78.71 | $79.40 | $80.25 | $78.70 | 636,800 |
| 19/11/2025 | $78.53 | $79.66 | $79.71 | $78.07 | 285,900 |
| 18/11/2025 | $79.39 | $79.98 | $80.18 | $78.89 | 454,600 |
| 17/11/2025 | $79.80 | $80.62 | $80.68 | $79.24 | 437,900 |
| 14/11/2025 | $82.25 | $82.30 | $82.89 | $82.25 | 487,000 |
| 13/11/2025 | $80.76 | $81.25 | $81.52 | $80.50 | 205,900 |
| 12/11/2025 | $81.97 | $80.92 | $82.14 | $80.90 | 252,500 |
| 11/11/2025 | $79.07 | $78.77 | $79.37 | $78.62 | 146,100 |
| 10/11/2025 | $78.06 | $78.91 | $79.15 | $78.04 | 164,600 |
| 07/11/2025 | $77.72 | $77.77 | $78.23 | $77.64 | 266,400 |
| 06/11/2025 | $78.68 | $78.72 | $79.10 | $78.22 | 370,600 |
| 05/11/2025 | $82.00 | $81.81 | $82.83 | $81.67 | 233,900 |
Graphs are not available, please refer to the detailed table