Find a quote
GILDAN ACTIVEWEAR INC.
75.62 Up 7.97 (10.54 %)
Delayed : 2025/08/13 17:40:00
- Previous close $67.65
- Opening $71.60
- Today High $77.03
- Today Low $71.60
- Price Bid $75.00
- Price Ask $75.00
- 52 Weeks High $79.11
- 52 Weeks Low $52.77
- Size Bid 1
- Size Ask 1
- Volume 1,536,510
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $75.62 | Up $0.00 | $75.62 | $75.62 | 256,100 |
| 03:59 PM | $75.62 | Up $0.06 | $75.63 | $75.53 | 30,900 |
| 03:58 PM | $75.56 | Up $0.04 | $75.58 | $75.46 | 13,700 |
| 03:57 PM | $75.52 | Down $ -0.01 | $75.55 | $75.44 | 10,900 |
| 03:56 PM | $75.53 | Up $0.08 | $75.58 | $75.49 | 12,200 |
| 03:55 PM | $75.45 | Down $ -0.13 | $75.61 | $75.40 | 12,300 |
| 03:54 PM | $75.58 | Up $0.05 | $75.64 | $75.49 | 7,000 |
| 03:53 PM | $75.53 | Up $0.03 | $75.53 | $75.49 | 3,900 |
| 03:52 PM | $75.50 | Up $0.00 | $75.52 | $75.45 | 5,300 |
| 03:51 PM | $75.50 | Down $ -0.01 | $75.54 | $75.44 | 15,400 |
| 03:50 PM | $75.51 | Down $ -0.04 | $75.55 | $75.34 | 11,600 |
| 03:49 PM | $75.55 | Up $0.02 | $75.58 | $75.51 | 3,500 |
| 03:48 PM | $75.53 | Down $ -0.07 | $75.62 | $75.53 | 2,300 |
| 03:47 PM | $75.60 | Up $0.01 | $75.66 | $75.57 | 1,200 |
| 03:46 PM | $75.59 | Up $0.11 | $75.64 | $75.52 | 5,700 |
| 03:45 PM | $75.48 | Down $ -0.01 | $75.50 | $75.44 | 3,900 |
| 03:44 PM | $75.49 | Up $0.00 | $75.52 | $75.46 | 1,400 |
| 03:43 PM | $75.49 | Up $0.20 | $75.53 | $75.33 | 3,400 |
| 03:42 PM | $75.29 | Down $ -0.02 | $75.32 | $75.22 | 3,300 |
| 03:41 PM | $75.32 | Down $ -0.20 | $75.53 | $75.28 | 2,300 |
| 03:40 PM | $75.52 | Up $0.03 | $75.52 | $75.48 | 1,200 |
| 03:39 PM | $75.49 | Down $ -0.08 | $75.57 | $75.49 | 3,800 |
| 03:38 PM | $75.57 | Up $0.07 | $75.58 | $75.50 | 4,300 |
| 03:37 PM | $75.50 | Down $ -0.07 | $75.54 | $75.50 | 1,400 |
| 03:36 PM | $75.57 | Down $ -0.02 | $75.61 | $75.50 | 3,300 |
| 03:35 PM | $75.59 | Down $ -0.14 | $75.73 | $75.59 | 3,000 |
| 03:34 PM | $75.73 | Up $0.00 | $75.74 | $75.64 | 3,400 |
| 03:33 PM | $75.73 | Up $0.09 | $75.75 | $75.71 | 2,700 |
| 03:32 PM | $75.64 | Up $0.01 | $75.66 | $75.59 | 4,000 |
| 03:31 PM | $75.63 | Down $ -0.10 | $75.71 | $75.61 | 4,600 |
| 03:30 PM | $75.73 | Up $0.08 | $75.74 | $75.64 | 1,900 |
| 03:29 PM | $75.65 | Down $ -0.01 | $75.70 | $75.62 | 6,000 |
| 03:28 PM | $75.66 | Down $ -0.05 | $75.70 | $75.63 | 4,300 |
| 03:27 PM | $75.71 | Up $0.13 | $75.71 | $75.59 | 2,700 |
| 03:26 PM | $75.58 | Up $0.05 | $75.60 | $75.54 | 4,200 |
| 03:25 PM | $75.53 | Down $ -0.06 | $75.58 | $75.49 | 1,700 |
| 03:24 PM | $75.59 | Down $ -0.01 | $75.59 | $75.58 | 600 |
| 03:23 PM | $75.60 | Up $0.06 | $75.61 | $75.58 | 2,800 |
| 03:22 PM | $75.54 | Down $ -0.04 | $75.58 | $75.54 | 1,000 |
| 03:21 PM | $75.58 | Up $0.05 | $75.67 | $75.52 | 7,000 |
| 03:20 PM | $75.53 | Down $ -0.03 | $75.54 | $75.44 | 4,600 |
| 03:19 PM | $75.56 | Up $0.02 | $75.59 | $75.55 | 1,500 |
| 03:18 PM | $75.54 | Down $ -0.06 | $75.59 | $75.54 | 700 |
| 03:17 PM | $75.60 | Down $ -0.02 | $75.64 | $75.57 | 1,500 |
| 03:16 PM | $75.62 | Down $ -0.07 | $75.75 | $75.62 | 1,700 |
| 03:15 PM | $75.69 | Down $ -0.11 | $75.76 | $75.69 | 500 |
| 03:14 PM | $75.80 | Up $0.06 | $75.80 | $75.73 | 1,600 |
| 03:13 PM | $75.74 | Down $ -0.08 | $75.87 | $75.74 | 7,400 |
| 03:12 PM | $75.82 | Up $0.22 | $75.83 | $75.62 | 5,400 |
| 03:11 PM | $75.60 | Down $ -0.02 | $75.60 | $75.58 | 400 |
| 03:10 PM | $75.62 | Up $0.11 | $75.63 | $75.49 | 2,900 |
| 03:08 PM | $75.51 | Down $ -0.02 | $75.53 | $75.50 | 1,800 |
| 03:08 PM | $75.51 | Up $0.00 | $75.53 | $75.50 | 0 |
| 03:07 PM | $75.53 | Down $ -0.05 | $75.57 | $75.50 | 5,400 |
| 03:06 PM | $75.58 | Down $ -0.04 | $75.59 | $75.58 | 300 |
| 03:05 PM | $75.62 | Up $0.13 | $75.71 | $75.57 | 4,900 |
| 03:04 PM | $75.49 | Up $0.02 | $75.49 | $75.43 | 1,200 |
| 03:03 PM | $75.47 | Up $0.06 | $75.52 | $75.35 | 2,100 |
| 03:02 PM | $75.41 | Up $0.07 | $75.43 | $75.36 | 5,600 |
| 03:01 PM | $75.34 | Up $0.08 | $75.34 | $75.20 | 5,000 |
| 02:59 PM | $75.27 | Down $ -0.02 | $75.29 | $75.26 | 2,800 |
| 02:59 PM | $75.27 | Up $0.00 | $75.29 | $75.26 | 0 |
| 02:58 PM | $75.28 | Up $0.00 | $75.28 | $75.28 | 100 |
| 02:57 PM | $75.28 | Up $0.02 | $75.28 | $75.24 | 1,400 |
| 02:56 PM | $75.26 | Down $ -0.08 | $75.37 | $75.24 | 3,500 |
| 02:55 PM | $75.34 | Up $0.04 | $75.34 | $75.31 | 400 |
| 02:54 PM | $75.30 | Down $ -0.09 | $75.38 | $75.29 | 900 |
| 02:53 PM | $75.39 | Down $ -0.04 | $75.45 | $75.39 | 700 |
| 02:52 PM | $75.43 | Down $ -0.01 | $75.47 | $75.43 | 1,500 |
| 02:51 PM | $75.44 | Down $ -0.03 | $75.47 | $75.41 | 1,600 |
| 02:50 PM | $75.47 | Down $ -0.03 | $75.51 | $75.47 | 700 |
| 02:49 PM | $75.50 | Up $0.10 | $75.51 | $75.43 | 1,000 |
| 02:48 PM | $75.40 | Down $ -0.01 | $75.40 | $75.39 | 900 |
| 02:47 PM | $75.41 | Up $0.08 | $75.48 | $75.28 | 4,100 |
| 02:46 PM | $75.33 | Up $0.00 | $75.36 | $75.26 | 2,800 |
| 02:45 PM | $75.33 | Up $0.20 | $75.33 | $75.13 | 2,000 |
| 02:44 PM | $75.13 | Up $0.09 | $75.15 | $75.02 | 7,900 |
| 02:43 PM | $75.04 | Up $0.04 | $75.09 | $74.99 | 14,600 |
| 02:42 PM | $75.00 | Up $0.02 | $75.00 | $74.99 | 200 |
| 02:41 PM | $74.98 | Up $0.03 | $74.98 | $74.95 | 1,000 |
| 02:40 PM | $74.95 | Down $ -0.02 | $74.97 | $74.92 | 400 |
| 02:39 PM | $74.97 | Up $0.00 | $75.04 | $74.96 | 1,900 |
| 02:38 PM | $74.97 | Up $0.02 | $74.97 | $74.95 | 200 |
| 02:37 PM | $74.95 | Up $0.08 | $75.01 | $74.90 | 1,200 |
| 02:36 PM | $74.87 | Down $ -0.12 | $74.95 | $74.82 | 3,400 |
| 02:35 PM | $74.99 | Down $ -0.05 | $75.07 | $74.97 | 4,700 |
| 02:34 PM | $75.04 | Up $0.02 | $75.04 | $75.02 | 500 |
| 02:32 PM | $75.02 | Down $ -0.05 | $75.07 | $75.01 | 1,900 |
| 02:32 PM | $75.02 | Up $0.00 | $75.07 | $75.01 | 0 |
| 02:31 PM | $75.07 | Up $0.01 | $75.07 | $75.07 | 200 |
| 02:30 PM | $75.06 | Up $0.00 | $75.06 | $75.04 | 1,000 |
| 02:29 PM | $75.06 | Down $ -0.02 | $75.06 | $75.04 | 200 |
| 02:27 PM | $75.08 | Up $0.01 | $75.08 | $75.05 | 700 |
| 02:27 PM | $75.08 | Up $0.00 | $75.08 | $75.05 | 0 |
| 02:26 PM | $75.07 | Up $0.03 | $75.08 | $75.04 | 1,200 |
| 02:23 PM | $75.04 | Down $ -0.01 | $75.04 | $75.02 | 600 |
| 02:23 PM | $75.04 | Up $0.00 | $75.04 | $75.02 | 0 |
| 02:23 PM | $75.04 | Up $0.00 | $75.04 | $75.02 | 0 |
| 02:22 PM | $75.05 | Up $0.07 | $75.05 | $75.00 | 1,500 |
| 02:21 PM | $74.98 | Up $0.11 | $75.02 | $74.94 | 11,200 |
| 02:20 PM | $74.87 | Up $0.03 | $74.87 | $74.87 | 200 |
| 02:19 PM | $74.84 | Up $0.00 | $74.84 | $74.84 | 200 |
| 02:18 PM | $74.84 | Down $ -0.02 | $74.84 | $74.84 | 300 |
| 02:17 PM | $74.86 | Up $0.00 | $74.86 | $74.83 | 800 |
| 02:16 PM | $74.86 | Up $0.04 | $74.86 | $74.82 | 1,100 |
| 02:15 PM | $74.82 | Up $0.15 | $74.82 | $74.67 | 1,800 |
| 02:14 PM | $74.67 | Up $0.06 | $74.67 | $74.60 | 400 |
| 02:13 PM | $74.61 | Down $ -0.02 | $74.63 | $74.61 | 400 |
| 02:12 PM | $74.63 | Up $0.01 | $74.64 | $74.63 | 800 |
| 02:11 PM | $74.62 | Up $0.04 | $74.62 | $74.61 | 900 |
| 02:10 PM | $74.58 | Down $ -0.03 | $74.61 | $74.58 | 600 |
| 02:09 PM | $74.61 | Down $ -0.13 | $74.71 | $74.59 | 1,600 |
| 02:08 PM | $74.74 | Down $ -0.07 | $74.77 | $74.74 | 900 |
| 02:07 PM | $74.81 | Down $ -0.03 | $74.85 | $74.81 | 800 |
| 02:06 PM | $74.84 | Down $ -0.04 | $74.84 | $74.79 | 1,900 |
| 02:05 PM | $74.88 | Down $ -0.11 | $74.96 | $74.88 | 700 |
| 02:03 PM | $74.99 | Up $0.05 | $74.99 | $74.96 | 900 |
| 02:03 PM | $74.99 | Up $0.00 | $74.99 | $74.96 | 0 |
| 02:02 PM | $74.94 | Down $ -0.08 | $75.03 | $74.94 | 1,200 |
| 02:01 PM | $75.02 | Up $0.04 | $75.02 | $75.02 | 1,200 |
| 02:00 PM | $74.98 | Up $0.07 | $74.98 | $74.89 | 500 |
| 01:58 PM | $74.91 | Down $ -0.03 | $74.99 | $74.90 | 600 |
| 01:58 PM | $74.91 | Up $0.00 | $74.99 | $74.90 | 0 |
| 01:57 PM | $74.94 | Up $0.01 | $74.98 | $74.94 | 1,100 |
| 01:56 PM | $74.93 | Up $0.00 | $74.93 | $74.85 | 3,700 |
| 01:55 PM | $74.93 | Down $ -0.11 | $75.06 | $74.93 | 1,800 |
| 01:54 PM | $75.04 | Up $0.03 | $75.05 | $75.03 | 1,800 |
| 01:53 PM | $75.02 | Down $0.00 | $75.05 | $74.98 | 3,700 |
| 01:52 PM | $75.02 | Down $ -0.03 | $75.03 | $75.02 | 400 |
| 01:51 PM | $75.05 | Up $0.05 | $75.05 | $75.03 | 600 |
| 01:50 PM | $75.01 | Down $ -0.05 | $75.05 | $75.00 | 900 |
| 01:47 PM | $75.06 | Up $0.00 | $75.07 | $75.05 | 1,100 |
| 01:47 PM | $75.06 | Up $0.00 | $75.07 | $75.05 | 0 |
| 01:47 PM | $75.06 | Up $0.00 | $75.07 | $75.05 | 0 |
| 01:45 PM | $75.06 | Up $0.05 | $75.07 | $75.05 | 1,700 |
| 01:45 PM | $75.06 | Up $0.00 | $75.07 | $75.05 | 0 |
| 01:44 PM | $75.01 | Down $ -0.03 | $75.04 | $75.01 | 700 |
| 01:43 PM | $75.04 | Down $ -0.06 | $75.08 | $75.04 | 1,000 |
| 01:41 PM | $75.10 | Up $0.16 | $75.10 | $74.95 | 2,100 |
| 01:41 PM | $75.10 | Up $0.00 | $75.10 | $74.95 | 0 |
| 01:40 PM | $74.94 | Down $ -0.03 | $74.99 | $74.93 | 2,400 |
| 01:39 PM | $74.97 | Down $ -0.06 | $75.02 | $74.97 | 1,500 |
| 01:38 PM | $75.03 | Up $0.04 | $75.03 | $74.98 | 1,100 |
| 01:37 PM | $74.99 | Down $ -0.06 | $75.05 | $74.98 | 900 |
| 01:36 PM | $75.05 | Up $0.00 | $75.08 | $75.02 | 4,500 |
| 01:34 PM | $75.05 | Up $0.00 | $75.08 | $75.04 | 1,500 |
| 01:34 PM | $75.05 | Up $0.00 | $75.08 | $75.04 | 0 |
| 01:33 PM | $75.05 | Up $0.07 | $75.05 | $75.01 | 900 |
| 01:32 PM | $74.98 | Down $ -0.06 | $75.05 | $74.98 | 2,500 |
| 01:31 PM | $75.04 | Up $0.01 | $75.05 | $74.98 | 2,000 |
| 01:30 PM | $75.04 | Up $0.02 | $75.04 | $75.04 | 100 |
| 01:29 PM | $75.01 | Down $0.00 | $75.06 | $75.01 | 1,200 |
| 01:28 PM | $75.02 | Up $0.11 | $75.04 | $74.93 | 3,200 |
| 01:27 PM | $74.91 | Up $0.08 | $74.91 | $74.84 | 400 |
| 01:26 PM | $74.83 | Down $ -0.04 | $74.87 | $74.76 | 1,800 |
| 01:25 PM | $74.87 | Down $ -0.05 | $74.92 | $74.85 | 900 |
| 01:24 PM | $74.92 | Down $ -0.06 | $74.96 | $74.90 | 800 |
| 01:23 PM | $74.98 | Down $ -0.06 | $75.02 | $74.98 | 900 |
| 01:21 PM | $75.04 | Down $ -0.01 | $75.04 | $75.04 | 100 |
| 01:21 PM | $75.04 | Up $0.00 | $75.04 | $75.04 | 0 |
| 01:20 PM | $75.05 | Up $0.06 | $75.05 | $74.99 | 1,000 |
| 01:19 PM | $74.99 | Down $ -0.09 | $75.08 | $74.99 | 2,200 |
| 01:18 PM | $75.08 | Down $ -0.07 | $75.12 | $75.08 | 900 |
| 01:17 PM | $75.15 | Up $0.11 | $75.16 | $75.14 | 600 |
| 01:16 PM | $75.04 | Up $0.06 | $75.04 | $75.03 | 200 |
| 01:15 PM | $74.98 | Down $0.00 | $74.98 | $74.95 | 300 |
| 01:14 PM | $74.99 | Up $0.05 | $75.03 | $74.95 | 1,400 |
| 01:13 PM | $74.94 | Down $ -0.11 | $75.05 | $74.94 | 600 |
| 01:12 PM | $75.05 | Down $ -0.08 | $75.13 | $75.05 | 300 |
| 01:11 PM | $75.13 | Up $0.03 | $75.13 | $75.08 | 700 |
| 01:10 PM | $75.10 | Up $0.02 | $75.15 | $75.10 | 700 |
| 01:09 PM | $75.08 | Up $0.02 | $75.08 | $75.08 | 100 |
| 01:08 PM | $75.06 | Down $ -0.08 | $75.12 | $75.06 | 500 |
| 01:07 PM | $75.14 | Down $ -0.12 | $75.25 | $75.14 | 1,600 |
| 01:06 PM | $75.26 | Up $0.02 | $75.30 | $75.26 | 1,400 |
| 01:05 PM | $75.24 | Up $0.08 | $75.26 | $75.18 | 1,800 |
| 01:04 PM | $75.16 | Up $0.11 | $75.16 | $75.05 | 3,400 |
| 01:03 PM | $75.05 | Up $0.07 | $75.05 | $75.01 | 900 |
| 01:02 PM | $74.98 | Down $ -0.09 | $75.10 | $74.98 | 5,500 |
| 01:01 PM | $75.07 | Up $0.00 | $75.08 | $75.06 | 700 |
| 01:00 PM | $75.07 | Up $0.02 | $75.07 | $75.06 | 400 |
| 12:59 PM | $75.05 | Up $0.03 | $75.05 | $75.01 | 4,600 |
| 12:58 PM | $75.02 | Up $0.01 | $75.03 | $75.01 | 700 |
| 12:57 PM | $75.01 | Up $0.04 | $75.01 | $75.01 | 100 |
| 12:56 PM | $74.97 | Up $0.00 | $75.02 | $74.97 | 1,000 |
| 12:55 PM | $74.97 | Down $ -0.03 | $75.02 | $74.97 | 800 |
| 12:54 PM | $75.00 | Up $0.01 | $75.00 | $74.92 | 900 |
| 12:53 PM | $74.99 | Down $ -0.02 | $75.00 | $74.99 | 400 |
| 12:52 PM | $75.01 | Down $ -0.05 | $75.03 | $75.00 | 900 |
| 12:51 PM | $75.06 | Down $ -0.02 | $75.20 | $75.06 | 2,600 |
| 12:48 PM | $75.08 | Up $0.01 | $75.08 | $75.02 | 600 |
| 12:48 PM | $75.08 | Up $0.00 | $75.08 | $75.02 | 0 |
| 12:48 PM | $75.08 | Up $0.00 | $75.08 | $75.02 | 0 |
| 12:47 PM | $75.07 | Down $ -0.02 | $75.10 | $75.04 | 700 |
| 12:46 PM | $75.09 | Up $0.11 | $75.09 | $74.98 | 1,100 |
| 12:45 PM | $74.98 | Up $0.01 | $74.98 | $74.95 | 500 |
| 12:44 PM | $74.97 | Up $0.06 | $74.97 | $74.91 | 600 |
| 12:43 PM | $74.91 | Down $ -0.01 | $74.96 | $74.89 | 700 |
| 12:42 PM | $74.92 | Down $ -0.04 | $75.06 | $74.85 | 1,700 |
| 12:41 PM | $74.96 | Down $ -0.03 | $74.99 | $74.96 | 400 |
| 12:40 PM | $74.99 | Up $0.05 | $75.14 | $74.98 | 2,700 |
| 12:39 PM | $74.94 | Up $0.00 | $74.96 | $74.88 | 900 |
| 12:38 PM | $74.94 | Up $0.16 | $74.95 | $74.83 | 700 |
| 12:37 PM | $74.78 | Up $0.24 | $74.88 | $74.57 | 3,800 |
| 12:36 PM | $74.54 | Down $ -0.04 | $74.63 | $74.54 | 5,100 |
| 12:35 PM | $74.58 | Up $0.12 | $74.64 | $74.50 | 3,600 |
| 12:34 PM | $74.46 | Down $ -0.01 | $74.46 | $74.46 | 200 |
| 12:33 PM | $74.47 | Up $0.00 | $74.50 | $74.47 | 600 |
| 12:32 PM | $74.47 | Down $ -0.03 | $74.50 | $74.47 | 1,100 |
| 12:31 PM | $74.50 | Up $0.00 | $74.56 | $74.50 | 6,400 |
| 12:30 PM | $74.50 | Up $0.00 | $74.56 | $74.50 | 500 |
| 12:29 PM | $74.50 | Up $0.08 | $74.55 | $74.47 | 600 |
| 12:27 PM | $74.42 | Down $ -0.09 | $74.51 | $74.36 | 2,900 |
| 12:27 PM | $74.42 | Up $0.00 | $74.51 | $74.36 | 0 |
| 12:26 PM | $74.51 | Up $0.00 | $74.57 | $74.51 | 2,500 |
| 12:25 PM | $74.51 | Up $0.08 | $74.54 | $74.43 | 1,300 |
| 12:24 PM | $74.43 | Down $ -0.02 | $74.52 | $74.41 | 1,500 |
| 12:23 PM | $74.45 | Down $ -0.09 | $74.72 | $74.45 | 5,000 |
| 12:22 PM | $74.54 | Down $ -0.01 | $74.57 | $74.51 | 1,800 |
| 12:21 PM | $74.55 | Up $0.08 | $74.55 | $74.51 | 400 |
| 12:19 PM | $74.47 | Up $0.05 | $74.50 | $74.46 | 1,100 |
| 12:19 PM | $74.47 | Up $0.00 | $74.50 | $74.46 | 0 |
| 12:18 PM | $74.42 | Down $ -0.02 | $74.43 | $74.42 | 500 |
| 12:17 PM | $74.44 | Up $0.12 | $74.44 | $74.35 | 800 |
| 12:16 PM | $74.32 | Down $ -0.20 | $74.46 | $74.32 | 1,200 |
| 12:15 PM | $74.52 | Up $0.01 | $74.52 | $74.46 | 700 |
| 12:14 PM | $74.51 | Down $ -0.02 | $74.56 | $74.51 | 700 |
| 12:13 PM | $74.53 | Up $0.01 | $74.53 | $74.53 | 300 |
| 12:12 PM | $74.52 | Down $ -0.04 | $74.53 | $74.52 | 300 |
| 12:11 PM | $74.56 | Down $ -0.01 | $74.59 | $74.54 | 2,500 |
| 12:10 PM | $74.57 | Up $0.04 | $74.59 | $74.55 | 600 |
| 12:09 PM | $74.53 | Down $ -0.01 | $74.55 | $74.52 | 800 |
| 12:08 PM | $74.54 | Up $0.04 | $74.55 | $74.48 | 1,200 |
| 12:07 PM | $74.50 | Down $ -0.02 | $74.52 | $74.50 | 2,200 |
| 12:06 PM | $74.52 | Up $0.10 | $74.52 | $74.42 | 3,500 |
| 12:05 PM | $74.42 | Down $ -0.06 | $74.49 | $74.40 | 3,600 |
| 12:04 PM | $74.48 | Down $ -0.15 | $74.66 | $74.48 | 2,600 |
| 12:03 PM | $74.63 | Up $0.00 | $74.69 | $74.63 | 900 |
| 12:02 PM | $74.63 | Up $0.02 | $74.69 | $74.63 | 400 |
| 12:01 PM | $74.61 | Down $ -0.01 | $74.62 | $74.56 | 1,000 |
| 12:00 PM | $74.62 | Up $0.07 | $74.63 | $74.56 | 700 |
| 11:59 AM | $74.55 | Down $ -0.12 | $74.75 | $74.55 | 1,600 |
| 11:58 AM | $74.67 | Up $0.07 | $74.67 | $74.60 | 2,000 |
| 11:57 AM | $74.60 | Down $ -0.06 | $74.66 | $74.60 | 2,000 |
| 11:56 AM | $74.66 | Down $ -0.01 | $74.70 | $74.66 | 300 |
| 11:55 AM | $74.67 | Down $ -0.20 | $74.90 | $74.67 | 5,000 |
| 11:54 AM | $74.87 | Up $0.00 | $74.87 | $74.87 | 200 |
| 11:53 AM | $74.87 | Down $ -0.03 | $74.90 | $74.87 | 300 |
| 11:52 AM | $74.90 | Down $ -0.01 | $74.94 | $74.87 | 1,700 |
| 11:51 AM | $74.91 | Up $0.02 | $74.94 | $74.91 | 400 |
| 11:50 AM | $74.89 | Down $ -0.03 | $74.91 | $74.84 | 2,100 |
| 11:49 AM | $74.92 | Down $ -0.09 | $75.00 | $74.92 | 400 |
| 11:48 AM | $75.01 | Down $ -0.05 | $75.05 | $75.01 | 500 |
| 11:47 AM | $75.06 | Down $ -0.03 | $75.07 | $75.01 | 2,600 |
| 11:46 AM | $75.09 | Up $0.12 | $75.09 | $75.00 | 500 |
| 11:45 AM | $74.97 | Down $ -0.07 | $75.04 | $74.97 | 400 |
| 11:44 AM | $75.04 | Down $ -0.11 | $75.18 | $75.04 | 1,500 |
| 11:43 AM | $75.15 | Up $0.01 | $75.19 | $75.15 | 600 |
| 11:41 AM | $75.14 | Up $0.02 | $75.21 | $75.14 | 800 |
| 11:41 AM | $75.14 | Up $0.00 | $75.21 | $75.14 | 0 |
| 11:40 AM | $75.12 | Up $0.15 | $75.12 | $74.95 | 2,100 |
| 11:39 AM | $74.97 | Down $ -0.06 | $75.05 | $74.96 | 3,000 |
| 11:38 AM | $75.03 | Up $0.15 | $75.03 | $74.91 | 1,100 |
| 11:37 AM | $74.88 | Up $0.02 | $74.90 | $74.85 | 600 |
| 11:36 AM | $74.86 | Up $0.01 | $74.86 | $74.79 | 600 |
| 11:35 AM | $74.85 | Down $ -0.05 | $74.89 | $74.83 | 1,500 |
| 11:34 AM | $74.90 | Down $ -0.10 | $74.99 | $74.88 | 1,800 |
| 11:33 AM | $75.00 | Down $ -0.05 | $75.09 | $74.99 | 2,200 |
| 11:32 AM | $75.05 | Down $ -0.01 | $75.05 | $74.95 | 800 |
| 11:31 AM | $75.06 | Up $0.16 | $75.06 | $74.86 | 1,900 |
| 11:30 AM | $74.90 | Down $ -0.17 | $75.06 | $74.90 | 2,600 |
| 11:29 AM | $75.07 | Down $ -0.04 | $75.10 | $75.06 | 1,800 |
| 11:28 AM | $75.11 | Up $0.01 | $75.11 | $75.06 | 200 |
| 11:27 AM | $75.10 | Down $ -0.11 | $75.17 | $75.10 | 900 |
| 11:26 AM | $75.21 | Down $ -0.05 | $75.26 | $75.17 | 1,200 |
| 11:25 AM | $75.26 | Down $ -0.06 | $75.35 | $75.23 | 2,400 |
| 11:24 AM | $75.32 | Down $ -0.05 | $75.32 | $75.29 | 700 |
| 11:23 AM | $75.37 | Down $ -0.02 | $75.43 | $75.37 | 700 |
| 11:22 AM | $75.39 | Up $0.00 | $75.47 | $75.39 | 2,000 |
| 11:21 AM | $75.39 | Up $0.10 | $75.43 | $75.27 | 1,000 |
| 11:20 AM | $75.29 | Up $0.16 | $75.43 | $75.21 | 3,500 |
| 11:19 AM | $75.13 | Up $0.06 | $75.17 | $75.13 | 1,300 |
| 11:18 AM | $75.07 | Up $0.11 | $75.07 | $75.00 | 800 |
| 11:17 AM | $74.96 | Down $ -0.05 | $74.96 | $74.91 | 1,000 |
| 11:16 AM | $75.01 | Up $0.01 | $75.01 | $74.95 | 800 |
| 11:15 AM | $75.00 | Up $0.11 | $75.00 | $74.91 | 1,100 |
| 11:14 AM | $74.89 | Up $0.06 | $74.93 | $74.86 | 1,200 |
| 11:13 AM | $74.83 | Up $0.08 | $74.92 | $74.80 | 900 |
| 11:12 AM | $74.75 | Up $0.03 | $74.80 | $74.68 | 1,300 |
| 11:11 AM | $74.72 | Up $0.07 | $74.78 | $74.67 | 900 |
| 11:10 AM | $74.65 | Up $0.08 | $74.66 | $74.58 | 2,100 |
| 11:09 AM | $74.57 | Down $ -0.05 | $74.57 | $74.57 | 200 |
| 11:08 AM | $74.62 | Down $ -0.08 | $74.66 | $74.60 | 400 |
| 11:07 AM | $74.70 | Down $ -0.09 | $74.82 | $74.70 | 1,400 |
| 11:06 AM | $74.79 | Down $ -0.09 | $74.88 | $74.79 | 1,100 |
| 11:05 AM | $74.88 | Down $ -0.01 | $74.94 | $74.88 | 1,000 |
| 11:04 AM | $74.89 | Down $ -0.17 | $75.04 | $74.89 | 1,600 |
| 11:03 AM | $75.06 | Down $ -0.09 | $75.15 | $75.06 | 1,500 |
| 11:02 AM | $75.15 | Up $0.09 | $75.15 | $75.13 | 400 |
| 11:01 AM | $75.06 | Down $ -0.17 | $75.32 | $75.06 | 2,300 |
| 11:00 AM | $75.23 | Up $0.04 | $75.30 | $75.23 | 2,800 |
| 10:59 AM | $75.19 | Up $0.09 | $75.24 | $75.10 | 1,100 |
| 10:58 AM | $75.10 | Up $0.08 | $75.14 | $75.04 | 2,200 |
| 10:57 AM | $75.02 | Up $0.07 | $75.11 | $74.91 | 2,900 |
| 10:56 AM | $74.95 | Up $0.13 | $75.00 | $74.86 | 3,300 |
| 10:55 AM | $74.82 | Up $0.13 | $74.89 | $74.75 | 4,700 |
| 10:54 AM | $74.69 | Up $0.04 | $74.74 | $74.59 | 3,900 |
| 10:52 AM | $74.65 | Up $0.04 | $74.68 | $74.54 | 3,200 |
| 10:52 AM | $74.65 | Up $0.00 | $74.68 | $74.54 | 0 |
| 10:51 AM | $74.61 | Down $ -0.07 | $74.79 | $74.61 | 1,400 |
| 10:50 AM | $74.68 | Down $ -0.15 | $74.80 | $74.68 | 1,300 |
| 10:49 AM | $74.83 | Down $ -0.11 | $74.91 | $74.83 | 1,200 |
| 10:48 AM | $74.94 | Up $0.02 | $74.94 | $74.90 | 800 |
| 10:47 AM | $74.92 | Up $0.05 | $74.96 | $74.90 | 700 |
| 10:46 AM | $74.87 | Down $ -0.05 | $75.18 | $74.87 | 3,100 |
| 10:45 AM | $74.92 | Up $0.04 | $74.92 | $74.84 | 700 |
| 10:44 AM | $74.88 | Up $0.05 | $74.88 | $74.79 | 900 |
| 10:43 AM | $74.83 | Down $ -0.03 | $74.89 | $74.73 | 2,900 |
| 10:42 AM | $74.86 | Up $0.06 | $74.89 | $74.83 | 1,400 |
| 10:41 AM | $74.80 | Down $ -0.11 | $74.89 | $74.80 | 1,600 |
| 10:40 AM | $74.91 | Up $0.11 | $74.91 | $74.81 | 800 |
| 10:39 AM | $74.80 | Down $ -0.15 | $74.92 | $74.80 | 1,000 |
| 10:38 AM | $74.95 | Down $ -0.13 | $75.13 | $74.95 | 700 |
| 10:37 AM | $75.08 | Down $ -0.12 | $75.16 | $75.03 | 1,100 |
| 10:36 AM | $75.20 | Down $ -0.19 | $75.44 | $75.20 | 5,100 |
| 10:35 AM | $75.39 | Up $0.14 | $75.39 | $75.24 | 2,500 |
| 10:34 AM | $75.25 | Down $ -0.38 | $75.60 | $75.25 | 2,800 |
| 10:33 AM | $75.63 | Down $ -0.06 | $75.70 | $75.62 | 800 |
| 10:32 AM | $75.69 | Down $ -0.01 | $75.74 | $75.66 | 1,300 |
| 10:31 AM | $75.70 | Down $ -0.09 | $75.86 | $75.70 | 1,800 |
| 10:30 AM | $75.79 | Up $0.02 | $75.89 | $75.79 | 1,400 |
| 10:29 AM | $75.77 | Up $0.08 | $75.78 | $75.71 | 800 |
| 10:28 AM | $75.69 | Up $0.03 | $75.71 | $75.62 | 1,800 |
| 10:27 AM | $75.66 | Up $0.15 | $75.77 | $75.57 | 2,900 |
| 10:26 AM | $75.51 | Down $ -0.09 | $75.59 | $75.46 | 2,600 |
| 10:25 AM | $75.60 | Up $0.06 | $75.63 | $75.47 | 4,700 |
| 10:24 AM | $75.54 | Up $0.04 | $75.58 | $75.45 | 2,700 |
| 10:23 AM | $75.50 | Up $0.00 | $75.55 | $75.45 | 4,700 |
| 10:22 AM | $75.50 | Down $ -0.05 | $75.55 | $75.44 | 3,700 |
| 10:21 AM | $75.55 | Up $0.00 | $75.62 | $75.47 | 3,200 |
| 10:20 AM | $75.55 | Up $0.01 | $75.60 | $75.47 | 7,000 |
| 10:19 AM | $75.54 | Down $ -0.04 | $75.59 | $75.47 | 2,600 |
| 10:18 AM | $75.58 | Down $ -0.02 | $75.71 | $75.49 | 3,900 |
| 10:17 AM | $75.60 | Down $ -0.10 | $75.67 | $75.52 | 1,600 |
| 10:16 AM | $75.70 | Down $ -0.15 | $75.82 | $75.64 | 2,700 |
| 10:15 AM | $75.85 | Down $ -0.13 | $75.95 | $75.82 | 2,200 |
| 10:14 AM | $75.98 | Down $ -0.02 | $76.07 | $75.95 | 2,400 |
| 10:13 AM | $76.00 | Up $0.38 | $76.00 | $75.67 | 5,900 |
| 10:12 AM | $75.62 | Down $ -0.15 | $75.80 | $75.62 | 2,700 |
| 10:11 AM | $75.77 | Down $ -0.37 | $76.16 | $75.76 | 7,600 |
| 10:10 AM | $76.14 | Up $0.25 | $76.14 | $75.92 | 2,600 |
| 10:09 AM | $75.89 | Up $0.05 | $75.96 | $75.75 | 5,000 |
| 10:08 AM | $75.84 | Down $ -0.04 | $75.94 | $75.73 | 6,200 |
| 10:07 AM | $75.88 | Down $ -0.12 | $76.02 | $75.80 | 7,000 |
| 10:06 AM | $76.00 | Down $ -0.57 | $76.65 | $76.00 | 6,900 |
| 10:05 AM | $76.57 | Down $ -0.06 | $77.03 | $76.49 | 8,500 |
| 10:04 AM | $76.63 | Up $0.28 | $76.65 | $76.38 | 3,400 |
| 10:03 AM | $76.34 | Up $0.00 | $76.45 | $76.20 | 2,700 |
| 10:02 AM | $76.34 | Up $0.29 | $76.37 | $76.00 | 9,200 |
| 10:01 AM | $76.05 | Up $0.36 | $76.06 | $75.61 | 4,600 |
| 10:00 AM | $75.69 | Up $0.51 | $75.79 | $75.07 | 8,900 |
| 09:59 AM | $75.18 | Down $ -0.28 | $75.50 | $75.17 | 5,200 |
| 09:58 AM | $75.46 | Down $ -0.07 | $75.49 | $75.44 | 1,700 |
| 09:57 AM | $75.53 | Up $0.17 | $75.59 | $75.35 | 7,400 |
| 09:56 AM | $75.36 | Down $ -0.51 | $75.88 | $75.32 | 17,900 |
| 09:55 AM | $75.87 | Up $0.27 | $75.87 | $75.56 | 8,300 |
| 09:54 AM | $75.60 | Up $0.18 | $75.63 | $75.28 | 9,000 |
| 09:53 AM | $75.42 | Down $ -0.22 | $75.62 | $75.36 | 5,100 |
| 09:52 AM | $75.64 | Up $0.16 | $75.64 | $75.41 | 5,600 |
| 09:51 AM | $75.48 | Down $ -0.16 | $75.71 | $75.45 | 10,700 |
| 09:50 AM | $75.64 | Down $ -0.33 | $76.06 | $75.55 | 6,900 |
| 09:49 AM | $75.97 | Up $0.01 | $76.03 | $75.72 | 37,200 |
| 09:48 AM | $75.96 | Up $0.35 | $76.05 | $75.60 | 15,600 |
| 09:47 AM | $75.61 | Up $0.34 | $75.67 | $75.26 | 10,100 |
| 09:46 AM | $75.27 | Up $0.53 | $75.42 | $74.79 | 21,000 |
| 09:45 AM | $74.74 | Up $0.25 | $74.80 | $74.25 | 12,100 |
| 09:44 AM | $74.48 | Up $0.05 | $74.60 | $74.32 | 31,800 |
| 09:43 AM | $74.43 | Up $0.03 | $74.64 | $74.33 | 6,600 |
| 09:42 AM | $74.40 | Down $ -0.06 | $74.49 | $74.24 | 5,600 |
| 09:41 AM | $74.46 | Up $0.02 | $74.69 | $74.40 | 39,800 |
| 09:40 AM | $74.44 | Up $0.27 | $74.49 | $73.97 | 8,700 |
| 09:39 AM | $74.17 | Up $0.23 | $74.17 | $73.90 | 2,100 |
| 09:38 AM | $73.94 | Up $0.00 | $74.14 | $73.74 | 7,700 |
| 09:37 AM | $73.94 | Up $0.56 | $73.94 | $73.39 | 6,100 |
| 09:36 AM | $73.38 | Up $0.33 | $73.38 | $72.96 | 10,900 |
| 09:35 AM | $73.05 | Down $ -0.17 | $73.30 | $72.80 | 10,600 |
| 09:34 AM | $73.22 | Up $0.38 | $73.27 | $72.75 | 15,300 |
| 09:33 AM | $72.84 | Up $0.56 | $72.84 | $72.19 | 8,400 |
| 09:32 AM | $72.28 | Down $ -0.01 | $72.40 | $71.98 | 59,600 |
| 09:31 AM | $72.29 | Up $0.34 | $72.50 | $71.95 | 54,400 |
| 09:30 AM | $71.95 | Up $4.30 | $72.20 | $71.60 | 38,500 |
| Previous close | $67.65 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/08/2025 | $75.08 | $74.56 | $75.30 | $74.32 | 101,800 |
| 12/08/2025 | $67.65 | $66.85 | $67.78 | $66.39 | 277,700 |
| 11/08/2025 | $70.24 | $70.23 | $70.70 | $70.22 | 287,000 |
| 08/08/2025 | $70.96 | $71.54 | $71.73 | $70.79 | 214,900 |
| 07/08/2025 | $71.86 | $71.41 | $71.97 | $71.38 | 262,700 |
| 06/08/2025 | $72.67 | $72.52 | $73.06 | $72.50 | 446,700 |
| 05/08/2025 | $72.37 | $72.57 | $72.73 | $72.23 | 204,900 |
| 01/08/2025 | $70.55 | $71.21 | $71.26 | $70.04 | 195,000 |
| 31/07/2025 | $69.99 | $70.17 | $71.10 | $69.64 | 388,000 |
| 30/07/2025 | $71.44 | $71.79 | $72.08 | $71.11 | 199,400 |
| 29/07/2025 | $71.48 | $71.08 | $71.56 | $70.53 | 208,800 |
| 28/07/2025 | $72.13 | $72.43 | $72.54 | $71.88 | 234,300 |
| 25/07/2025 | $71.60 | $71.09 | $71.62 | $70.99 | 92,500 |
| 24/07/2025 | $71.14 | $72.00 | $72.16 | $71.12 | 336,100 |
| 23/07/2025 | $72.24 | $72.30 | $72.59 | $72.15 | 170,200 |
| 22/07/2025 | $70.70 | $70.58 | $70.93 | $70.54 | 166,200 |
| 21/07/2025 | $70.63 | $71.16 | $71.20 | $70.61 | 218,400 |
| 18/07/2025 | $71.90 | $72.07 | $72.23 | $71.64 | 246,200 |
| 17/07/2025 | $73.07 | $72.34 | $74.02 | $72.17 | 571,900 |
| 16/07/2025 | $69.16 | $68.83 | $69.17 | $68.42 | 196,400 |
| 15/07/2025 | $69.30 | $70.03 | $70.09 | $69.29 | 189,500 |
| 14/07/2025 | $69.79 | $70.11 | $70.25 | $69.70 | 92,300 |
| 11/07/2025 | $69.83 | $69.32 | $69.85 | $69.18 | 230,600 |
| 10/07/2025 | $70.13 | $70.41 | $70.60 | $70.07 | 238,800 |
| 09/07/2025 | $69.16 | $69.30 | $69.53 | $68.98 | 238,200 |
| 08/07/2025 | $69.25 | $69.64 | $70.01 | $69.21 | 244,300 |
| 07/07/2025 | $69.53 | $69.72 | $69.92 | $68.93 | 246,300 |
| 04/07/2025 | $69.04 | $69.42 | $69.52 | $68.98 | 51,800 |
| 03/07/2025 | $69.01 | $68.66 | $69.30 | $68.64 | 146,800 |
| 02/07/2025 | $68.12 | $67.75 | $68.20 | $67.54 | 333,800 |
Graphs are not available, please refer to the detailed table