Find a quote
GILDAN ACTIVEWEAR INC.
94.55 Down -2.98 (-3.15 %)
Delayed : 2026/02/26 17:40:00
- Previous close $97.53
- Opening $92.55
- Today High $94.66
- Today Low $91.29
- Price Bid $94.00
- Price Ask $94.00
- 52 Weeks High $100.44
- 52 Weeks Low $52.77
- Size Bid 3
- Size Ask 1
- Volume 1,120,569
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $94.55 | Up $0.00 | $94.55 | $94.55 | 146,700 |
| 03:59 PM | $94.55 | Up $0.04 | $94.56 | $94.46 | 39,300 |
| 03:58 PM | $94.51 | Up $0.22 | $94.51 | $94.29 | 23,500 |
| 03:57 PM | $94.29 | Down $ -0.06 | $94.35 | $94.23 | 8,800 |
| 03:56 PM | $94.35 | Down $ -0.07 | $94.43 | $94.33 | 4,300 |
| 03:55 PM | $94.42 | Up $0.09 | $94.46 | $94.29 | 8,500 |
| 03:54 PM | $94.33 | Up $0.08 | $94.33 | $94.25 | 13,600 |
| 03:53 PM | $94.25 | Down $ -0.01 | $94.30 | $94.17 | 8,600 |
| 03:52 PM | $94.26 | Up $0.16 | $94.27 | $94.10 | 10,000 |
| 03:51 PM | $94.10 | Up $0.10 | $94.10 | $93.95 | 9,400 |
| 03:50 PM | $94.00 | Down $ -0.04 | $94.01 | $93.88 | 7,900 |
| 03:49 PM | $94.04 | Down $ -0.04 | $94.08 | $94.04 | 1,600 |
| 03:48 PM | $94.08 | Up $0.08 | $94.08 | $94.00 | 2,600 |
| 03:47 PM | $94.00 | Up $0.00 | $94.03 | $93.96 | 10,000 |
| 03:46 PM | $94.00 | Down $ -0.09 | $94.04 | $94.00 | 4,600 |
| 03:45 PM | $94.09 | Up $0.03 | $94.09 | $93.89 | 13,500 |
| 03:44 PM | $94.06 | Up $0.04 | $94.06 | $94.00 | 3,700 |
| 03:43 PM | $94.02 | Down $ -0.04 | $94.05 | $94.02 | 600 |
| 03:41 PM | $94.06 | Up $0.06 | $94.06 | $94.00 | 7,500 |
| 03:41 PM | $94.06 | Up $0.00 | $94.06 | $94.00 | 0 |
| 03:40 PM | $94.00 | Down $ -0.05 | $94.09 | $94.00 | 2,200 |
| 03:39 PM | $94.05 | Down $ -0.12 | $94.20 | $94.05 | 1,000 |
| 03:38 PM | $94.17 | Up $0.07 | $94.20 | $94.00 | 3,900 |
| 03:37 PM | $94.10 | Up $0.06 | $94.10 | $94.06 | 1,700 |
| 03:36 PM | $94.04 | Up $0.14 | $94.04 | $93.90 | 7,300 |
| 03:35 PM | $93.90 | Up $0.01 | $93.94 | $93.89 | 7,500 |
| 03:33 PM | $93.89 | Down $ -0.14 | $94.05 | $93.86 | 2,500 |
| 03:33 PM | $93.89 | Up $0.00 | $94.05 | $93.86 | 0 |
| 03:32 PM | $94.03 | Up $0.03 | $94.05 | $93.99 | 1,400 |
| 03:31 PM | $94.00 | Up $0.00 | $94.01 | $93.93 | 1,300 |
| 03:30 PM | $94.00 | Down $ -0.23 | $94.20 | $94.00 | 3,200 |
| 03:29 PM | $94.23 | Down $ -0.03 | $94.23 | $94.20 | 600 |
| 03:28 PM | $94.26 | Down $ -0.10 | $94.40 | $94.26 | 2,400 |
| 03:27 PM | $94.36 | Up $0.12 | $94.36 | $94.25 | 400 |
| 03:26 PM | $94.24 | Up $0.02 | $94.24 | $94.21 | 1,100 |
| 03:25 PM | $94.22 | Up $0.00 | $94.22 | $94.22 | 200 |
| 03:24 PM | $94.22 | Up $0.03 | $94.22 | $94.20 | 600 |
| 03:23 PM | $94.19 | Down $ -0.02 | $94.23 | $94.19 | 2,200 |
| 03:21 PM | $94.21 | Down $ -0.04 | $94.28 | $94.20 | 1,500 |
| 03:21 PM | $94.21 | Up $0.00 | $94.28 | $94.20 | 0 |
| 03:20 PM | $94.25 | Up $0.03 | $94.26 | $94.18 | 2,200 |
| 03:18 PM | $94.22 | Up $0.18 | $94.22 | $94.05 | 900 |
| 03:18 PM | $94.22 | Up $0.00 | $94.22 | $94.05 | 0 |
| 03:17 PM | $94.04 | Down $ -0.14 | $94.18 | $93.99 | 2,000 |
| 03:16 PM | $94.18 | Down $ -0.03 | $94.25 | $94.18 | 2,900 |
| 03:15 PM | $94.21 | Down $ -0.07 | $94.32 | $94.21 | 2,900 |
| 03:14 PM | $94.28 | Down $ -0.19 | $94.47 | $94.28 | 2,200 |
| 03:13 PM | $94.47 | Down $ -0.04 | $94.47 | $94.47 | 100 |
| 03:12 PM | $94.51 | Down $ -0.11 | $94.66 | $94.51 | 1,200 |
| 03:11 PM | $94.62 | Up $0.21 | $94.62 | $94.41 | 1,600 |
| 03:10 PM | $94.41 | Up $0.22 | $94.41 | $94.22 | 900 |
| 03:09 PM | $94.19 | Up $0.00 | $94.19 | $94.13 | 1,600 |
| 03:08 PM | $94.19 | Up $0.02 | $94.21 | $94.17 | 1,200 |
| 03:07 PM | $94.18 | Down $ -0.06 | $94.23 | $94.18 | 1,900 |
| 03:06 PM | $94.23 | Down $ -0.04 | $94.24 | $94.21 | 900 |
| 03:05 PM | $94.27 | Down $ -0.10 | $94.33 | $94.27 | 500 |
| 03:04 PM | $94.37 | Up $0.05 | $94.37 | $94.37 | 600 |
| 03:03 PM | $94.32 | Up $0.00 | $94.33 | $94.32 | 600 |
| 03:02 PM | $94.32 | Up $0.10 | $94.32 | $94.21 | 2,600 |
| 03:01 PM | $94.22 | Up $0.04 | $94.22 | $94.11 | 2,100 |
| 02:59 PM | $94.18 | Up $0.06 | $94.18 | $94.16 | 400 |
| 02:59 PM | $94.18 | Up $0.00 | $94.18 | $94.16 | 0 |
| 02:58 PM | $94.13 | Up $0.02 | $94.20 | $94.09 | 4,100 |
| 02:57 PM | $94.11 | Down $ -0.02 | $94.16 | $94.11 | 800 |
| 02:55 PM | $94.13 | Up $0.25 | $94.13 | $93.91 | 1,800 |
| 02:55 PM | $94.13 | Up $0.00 | $94.13 | $93.91 | 0 |
| 02:54 PM | $93.88 | Up $0.07 | $93.88 | $93.77 | 900 |
| 02:53 PM | $93.81 | Up $0.06 | $93.81 | $93.79 | 300 |
| 02:52 PM | $93.75 | Down $ -0.01 | $93.80 | $93.75 | 1,000 |
| 02:51 PM | $93.76 | Up $0.02 | $93.76 | $93.68 | 26,000 |
| 02:50 PM | $93.74 | Up $0.03 | $93.78 | $93.72 | 1,500 |
| 02:49 PM | $93.71 | Up $0.00 | $93.71 | $93.67 | 1,100 |
| 02:48 PM | $93.71 | Up $0.05 | $93.71 | $93.71 | 100 |
| 02:47 PM | $93.66 | Up $0.06 | $93.66 | $93.57 | 400 |
| 02:46 PM | $93.60 | Up $0.01 | $93.60 | $93.46 | 1,600 |
| 02:45 PM | $93.59 | Up $0.00 | $93.67 | $93.59 | 700 |
| 02:43 PM | $93.59 | Down $ -0.03 | $93.59 | $93.54 | 300 |
| 02:43 PM | $93.59 | Up $0.00 | $93.59 | $93.54 | 0 |
| 02:42 PM | $93.62 | Up $0.06 | $93.62 | $93.58 | 500 |
| 02:41 PM | $93.56 | Down $ -0.06 | $93.66 | $93.56 | 1,000 |
| 02:39 PM | $93.62 | Down $ -0.04 | $93.70 | $93.62 | 1,100 |
| 02:39 PM | $93.62 | Up $0.00 | $93.70 | $93.62 | 0 |
| 02:38 PM | $93.66 | Down $ -0.05 | $93.67 | $93.63 | 1,400 |
| 02:37 PM | $93.71 | Up $0.04 | $93.71 | $93.71 | 200 |
| 02:36 PM | $93.67 | Up $0.02 | $93.67 | $93.64 | 600 |
| 02:35 PM | $93.65 | Up $0.03 | $93.66 | $93.65 | 200 |
| 02:34 PM | $93.62 | Up $0.04 | $93.62 | $93.61 | 400 |
| 02:33 PM | $93.58 | Up $0.11 | $93.58 | $93.49 | 300 |
| 02:32 PM | $93.47 | Down $ -0.05 | $93.56 | $93.47 | 600 |
| 02:31 PM | $93.52 | Up $0.15 | $93.52 | $93.39 | 800 |
| 02:30 PM | $93.37 | Up $0.01 | $93.37 | $93.37 | 300 |
| 02:28 PM | $93.36 | Down $ -0.11 | $93.44 | $93.36 | 1,100 |
| 02:28 PM | $93.36 | Up $0.00 | $93.44 | $93.36 | 0 |
| 02:27 PM | $93.47 | Up $0.05 | $93.47 | $93.43 | 1,800 |
| 02:26 PM | $93.42 | Up $0.14 | $93.42 | $93.22 | 1,700 |
| 02:25 PM | $93.28 | Down $ -0.06 | $93.29 | $93.28 | 400 |
| 02:24 PM | $93.34 | Up $0.04 | $93.34 | $93.34 | 100 |
| 02:23 PM | $93.30 | Up $0.06 | $93.30 | $93.28 | 500 |
| 02:22 PM | $93.24 | Down $ -0.15 | $93.35 | $93.24 | 1,300 |
| 02:21 PM | $93.39 | Up $0.06 | $93.39 | $93.38 | 200 |
| 02:20 PM | $93.33 | Up $0.11 | $93.40 | $93.27 | 1,500 |
| 02:19 PM | $93.22 | Down $ -0.04 | $93.29 | $93.22 | 1,400 |
| 02:18 PM | $93.26 | Up $0.02 | $93.26 | $93.23 | 900 |
| 02:17 PM | $93.24 | Up $0.03 | $93.24 | $93.24 | 100 |
| 02:16 PM | $93.21 | Up $0.04 | $93.21 | $93.20 | 600 |
| 02:14 PM | $93.17 | Up $0.07 | $93.17 | $93.15 | 900 |
| 02:14 PM | $93.17 | Up $0.00 | $93.17 | $93.15 | 0 |
| 02:13 PM | $93.10 | Down $ -0.02 | $93.10 | $93.10 | 100 |
| 02:12 PM | $93.12 | Up $0.07 | $93.12 | $93.06 | 1,100 |
| 02:11 PM | $93.05 | Up $0.00 | $93.05 | $93.05 | 100 |
| 02:10 PM | $93.05 | Down $ -0.01 | $93.09 | $93.00 | 4,700 |
| 02:09 PM | $93.06 | Up $0.01 | $93.07 | $93.06 | 300 |
| 02:08 PM | $93.05 | Down $ -0.03 | $93.09 | $93.05 | 600 |
| 02:07 PM | $93.08 | Up $0.01 | $93.10 | $93.05 | 4,900 |
| 02:06 PM | $93.07 | Up $0.00 | $93.10 | $93.04 | 3,700 |
| 02:04 PM | $93.07 | Down $ -0.07 | $93.19 | $93.01 | 5,700 |
| 02:04 PM | $93.07 | Up $0.00 | $93.19 | $93.01 | 0 |
| 02:03 PM | $93.14 | Down $ -0.03 | $93.17 | $93.13 | 500 |
| 02:02 PM | $93.17 | Up $0.04 | $93.17 | $93.16 | 300 |
| 02:01 PM | $93.13 | Up $0.03 | $93.13 | $93.12 | 600 |
| 02:00 PM | $93.10 | Up $0.03 | $93.10 | $93.07 | 400 |
| 01:59 PM | $93.07 | Up $0.03 | $93.07 | $92.99 | 3,400 |
| 01:58 PM | $93.04 | Down $ -0.16 | $93.18 | $93.00 | 2,800 |
| 01:57 PM | $93.21 | Down $0.00 | $93.21 | $93.20 | 400 |
| 01:56 PM | $93.21 | Down $ -0.05 | $93.30 | $93.20 | 2,600 |
| 01:55 PM | $93.26 | Up $0.06 | $93.26 | $93.20 | 200 |
| 01:54 PM | $93.20 | Up $0.06 | $93.20 | $93.10 | 1,100 |
| 01:53 PM | $93.14 | Up $0.03 | $93.17 | $93.06 | 2,600 |
| 01:52 PM | $93.11 | Down $ -0.14 | $93.19 | $93.11 | 2,300 |
| 01:51 PM | $93.25 | Up $0.00 | $93.31 | $93.21 | 3,100 |
| 01:50 PM | $93.25 | Up $0.05 | $93.25 | $93.15 | 2,500 |
| 01:48 PM | $93.20 | Down $ -0.03 | $93.29 | $93.20 | 1,000 |
| 01:48 PM | $93.20 | Up $0.00 | $93.29 | $93.20 | 0 |
| 01:47 PM | $93.23 | Down $ -0.13 | $93.33 | $93.23 | 600 |
| 01:46 PM | $93.36 | Down $ -0.09 | $93.43 | $93.36 | 1,200 |
| 01:45 PM | $93.45 | Down $ -0.03 | $93.54 | $93.45 | 400 |
| 01:43 PM | $93.48 | Up $0.03 | $93.48 | $93.48 | 100 |
| 01:43 PM | $93.48 | Up $0.00 | $93.48 | $93.48 | 0 |
| 01:42 PM | $93.45 | Down $ -0.04 | $93.45 | $93.45 | 100 |
| 01:41 PM | $93.49 | Up $0.17 | $93.49 | $93.36 | 1,300 |
| 01:40 PM | $93.32 | Down $ -0.04 | $93.40 | $93.32 | 600 |
| 01:39 PM | $93.36 | Down $ -0.02 | $93.38 | $93.27 | 900 |
| 01:38 PM | $93.38 | Down $ -0.21 | $93.50 | $93.38 | 700 |
| 01:37 PM | $93.59 | Up $0.04 | $93.59 | $93.50 | 1,500 |
| 01:36 PM | $93.55 | Up $0.05 | $93.58 | $93.50 | 600 |
| 01:35 PM | $93.50 | Up $0.04 | $93.50 | $93.50 | 100 |
| 01:34 PM | $93.46 | Up $0.04 | $93.46 | $93.46 | 100 |
| 01:33 PM | $93.42 | Up $0.02 | $93.42 | $93.32 | 2,100 |
| 01:32 PM | $93.40 | Up $0.21 | $93.40 | $93.24 | 900 |
| 01:30 PM | $93.19 | Up $0.04 | $93.24 | $93.19 | 700 |
| 01:30 PM | $93.19 | Up $0.00 | $93.24 | $93.19 | 0 |
| 01:29 PM | $93.15 | Up $0.08 | $93.15 | $93.09 | 500 |
| 01:28 PM | $93.07 | Up $0.07 | $93.07 | $93.04 | 500 |
| 01:27 PM | $93.00 | Down $ -0.05 | $93.12 | $93.00 | 1,600 |
| 01:26 PM | $93.05 | Down $ -0.03 | $93.12 | $93.05 | 2,900 |
| 01:24 PM | $93.08 | Down $ -0.06 | $93.09 | $93.05 | 800 |
| 01:24 PM | $93.08 | Up $0.00 | $93.09 | $93.05 | 0 |
| 01:23 PM | $93.14 | Down $ -0.05 | $93.17 | $93.09 | 700 |
| 01:22 PM | $93.19 | Down $ -0.17 | $93.33 | $93.19 | 1,000 |
| 01:21 PM | $93.36 | Down $ -0.04 | $93.45 | $93.36 | 1,100 |
| 01:20 PM | $93.40 | Up $0.14 | $93.40 | $93.28 | 500 |
| 01:19 PM | $93.26 | Up $0.09 | $93.26 | $93.14 | 400 |
| 01:18 PM | $93.17 | Up $0.02 | $93.24 | $93.16 | 1,600 |
| 01:17 PM | $93.15 | Up $0.04 | $93.15 | $93.15 | 100 |
| 01:16 PM | $93.11 | Down $ -0.05 | $93.11 | $93.06 | 500 |
| 01:15 PM | $93.16 | Down $ -0.04 | $93.24 | $93.16 | 1,100 |
| 01:13 PM | $93.20 | Up $0.11 | $93.20 | $93.13 | 400 |
| 01:13 PM | $93.20 | Up $0.00 | $93.20 | $93.13 | 0 |
| 01:11 PM | $93.09 | Down $ -0.19 | $93.28 | $93.09 | 1,200 |
| 01:11 PM | $93.09 | Up $0.00 | $93.28 | $93.09 | 0 |
| 01:10 PM | $93.28 | Up $0.08 | $93.31 | $93.24 | 900 |
| 01:09 PM | $93.20 | Up $0.13 | $93.20 | $93.00 | 2,600 |
| 01:08 PM | $93.07 | Down $ -0.08 | $93.14 | $93.07 | 900 |
| 01:07 PM | $93.15 | Up $0.02 | $93.15 | $93.15 | 100 |
| 01:06 PM | $93.13 | Down $ -0.05 | $93.14 | $93.13 | 300 |
| 01:05 PM | $93.18 | Up $0.09 | $93.23 | $93.00 | 8,300 |
| 01:04 PM | $93.09 | Down $ -0.06 | $93.20 | $93.09 | 1,100 |
| 01:03 PM | $93.15 | Up $0.03 | $93.21 | $93.15 | 1,500 |
| 01:02 PM | $93.12 | Down $ -0.04 | $93.12 | $93.12 | 100 |
| 01:01 PM | $93.16 | Down $ -0.04 | $93.16 | $93.13 | 700 |
| 01:00 PM | $93.20 | Down $ -0.21 | $93.39 | $93.14 | 1,100 |
| 12:59 PM | $93.41 | Down $ -0.13 | $93.50 | $93.41 | 500 |
| 12:58 PM | $93.54 | Down $ -0.05 | $93.58 | $93.52 | 1,300 |
| 12:56 PM | $93.59 | Up $0.20 | $93.59 | $93.46 | 500 |
| 12:56 PM | $93.59 | Up $0.00 | $93.59 | $93.46 | 0 |
| 12:55 PM | $93.39 | Down $ -0.33 | $93.66 | $93.39 | 1,800 |
| 12:54 PM | $93.72 | Up $0.31 | $93.72 | $93.45 | 500 |
| 12:53 PM | $93.41 | Up $0.04 | $93.43 | $93.35 | 600 |
| 12:52 PM | $93.37 | Down $ -0.01 | $93.41 | $93.30 | 1,700 |
| 12:51 PM | $93.38 | Up $0.21 | $93.38 | $93.21 | 800 |
| 12:50 PM | $93.17 | Up $0.17 | $93.17 | $93.03 | 1,700 |
| 12:49 PM | $93.00 | Down $ -0.06 | $93.00 | $93.00 | 100 |
| 12:48 PM | $93.06 | Up $0.02 | $93.06 | $93.06 | 300 |
| 12:47 PM | $93.04 | Down $ -0.08 | $93.14 | $93.03 | 1,600 |
| 12:46 PM | $93.12 | Up $0.02 | $93.13 | $93.07 | 800 |
| 12:45 PM | $93.10 | Up $0.01 | $93.13 | $93.08 | 1,200 |
| 12:44 PM | $93.09 | Up $0.00 | $93.10 | $93.09 | 400 |
| 12:43 PM | $93.09 | Down $ -0.03 | $93.12 | $93.09 | 600 |
| 12:42 PM | $93.12 | Up $0.01 | $93.18 | $93.11 | 2,600 |
| 12:41 PM | $93.11 | Up $0.03 | $93.16 | $93.05 | 3,100 |
| 12:40 PM | $93.08 | Down $ -0.26 | $93.33 | $93.08 | 2,200 |
| 12:39 PM | $93.34 | Down $ -0.02 | $93.40 | $93.34 | 500 |
| 12:38 PM | $93.36 | Down $ -0.12 | $93.52 | $93.33 | 2,400 |
| 12:37 PM | $93.48 | Up $0.01 | $93.48 | $93.39 | 500 |
| 12:36 PM | $93.47 | Down $ -0.12 | $93.55 | $93.43 | 1,000 |
| 12:35 PM | $93.59 | Down $ -0.01 | $93.67 | $93.52 | 2,000 |
| 12:34 PM | $93.60 | Up $0.43 | $93.62 | $93.18 | 2,000 |
| 12:33 PM | $93.17 | Down $ -0.01 | $93.17 | $93.17 | 100 |
| 12:32 PM | $93.18 | Up $0.05 | $93.18 | $93.10 | 600 |
| 12:31 PM | $93.13 | Down $ -0.02 | $93.19 | $93.08 | 1,300 |
| 12:30 PM | $93.15 | Up $0.13 | $93.15 | $93.06 | 600 |
| 12:29 PM | $93.02 | Down $ -0.11 | $93.10 | $92.98 | 700 |
| 12:28 PM | $93.13 | Up $0.04 | $93.21 | $93.13 | 900 |
| 12:27 PM | $93.09 | Down $ -0.11 | $93.18 | $93.07 | 900 |
| 12:26 PM | $93.20 | Down $ -0.09 | $93.29 | $93.20 | 600 |
| 12:25 PM | $93.29 | Up $0.10 | $93.29 | $93.18 | 600 |
| 12:24 PM | $93.19 | Down $ -0.04 | $93.30 | $93.14 | 2,100 |
| 12:23 PM | $93.23 | Up $0.10 | $93.33 | $93.23 | 1,000 |
| 12:22 PM | $93.13 | Down $ -0.23 | $93.30 | $93.05 | 1,200 |
| 12:21 PM | $93.36 | Up $0.02 | $93.36 | $93.28 | 900 |
| 12:20 PM | $93.34 | Up $0.17 | $93.40 | $93.13 | 1,600 |
| 12:19 PM | $93.17 | Up $0.11 | $93.34 | $93.05 | 2,100 |
| 12:18 PM | $93.06 | Down $ -0.07 | $93.14 | $93.02 | 2,600 |
| 12:17 PM | $93.13 | Down $ -0.02 | $93.24 | $93.13 | 800 |
| 12:16 PM | $93.15 | Up $0.03 | $93.18 | $93.13 | 800 |
| 12:15 PM | $93.12 | Up $0.07 | $93.15 | $93.09 | 500 |
| 12:14 PM | $93.05 | Up $0.02 | $93.08 | $92.92 | 2,400 |
| 12:13 PM | $93.03 | Down $ -0.08 | $93.24 | $93.03 | 1,900 |
| 12:12 PM | $93.11 | Down $ -0.25 | $93.34 | $93.11 | 2,500 |
| 12:11 PM | $93.36 | Down $ -0.26 | $93.58 | $93.36 | 500 |
| 12:10 PM | $93.62 | Down $ -0.44 | $94.14 | $93.62 | 7,400 |
| 12:09 PM | $94.06 | Down $ -0.05 | $94.12 | $94.06 | 600 |
| 12:08 PM | $94.11 | Down $ -0.09 | $94.16 | $94.02 | 700 |
| 12:07 PM | $94.20 | Up $0.18 | $94.20 | $93.90 | 8,800 |
| 12:06 PM | $94.02 | Up $0.47 | $94.02 | $93.54 | 18,200 |
| 12:05 PM | $93.55 | Down $ -0.09 | $93.71 | $93.55 | 2,300 |
| 12:04 PM | $93.64 | Up $0.00 | $93.64 | $93.55 | 1,600 |
| 12:03 PM | $93.64 | Up $0.13 | $93.76 | $93.55 | 1,400 |
| 12:02 PM | $93.51 | Up $0.06 | $93.51 | $93.41 | 400 |
| 12:01 PM | $93.45 | Down $ -0.19 | $93.62 | $93.45 | 500 |
| 12:00 PM | $93.64 | Up $0.06 | $93.75 | $93.62 | 400 |
| 11:59 AM | $93.58 | Down $ -0.25 | $93.81 | $93.58 | 1,500 |
| 11:58 AM | $93.83 | Up $0.02 | $93.87 | $93.60 | 2,300 |
| 11:57 AM | $93.81 | Down $ -0.07 | $94.02 | $93.81 | 1,300 |
| 11:56 AM | $93.88 | Up $0.28 | $93.88 | $93.53 | 3,100 |
| 11:55 AM | $93.60 | Up $0.08 | $93.69 | $93.57 | 3,600 |
| 11:54 AM | $93.52 | Up $0.53 | $93.52 | $93.04 | 17,300 |
| 11:53 AM | $92.99 | Down $ -0.08 | $93.18 | $92.99 | 2,700 |
| 11:52 AM | $93.07 | Down $ -0.07 | $93.11 | $92.91 | 2,600 |
| 11:51 AM | $93.14 | Up $0.38 | $93.20 | $92.75 | 4,700 |
| 11:50 AM | $92.76 | Up $0.07 | $92.79 | $92.70 | 1,600 |
| 11:49 AM | $92.69 | Up $0.02 | $92.71 | $92.56 | 2,500 |
| 11:48 AM | $92.67 | Up $0.05 | $92.68 | $92.58 | 1,500 |
| 11:47 AM | $92.62 | Up $0.16 | $92.68 | $92.50 | 1,300 |
| 11:46 AM | $92.46 | Up $0.14 | $92.54 | $92.35 | 1,900 |
| 11:45 AM | $92.32 | Up $0.12 | $92.32 | $92.20 | 900 |
| 11:44 AM | $92.20 | Up $0.17 | $92.22 | $92.04 | 1,700 |
| 11:43 AM | $92.03 | Up $0.10 | $92.03 | $91.94 | 1,000 |
| 11:42 AM | $91.93 | Up $0.06 | $92.00 | $91.83 | 5,700 |
| 11:41 AM | $91.87 | Up $0.50 | $91.87 | $91.42 | 1,800 |
| 11:40 AM | $91.37 | Down $ -0.06 | $91.45 | $91.37 | 600 |
| 11:39 AM | $91.43 | Down $ -0.01 | $91.43 | $91.34 | 1,400 |
| 11:38 AM | $91.44 | Up $0.11 | $91.44 | $91.32 | 2,200 |
| 11:37 AM | $91.33 | Down $ -0.13 | $91.44 | $91.33 | 700 |
| 11:36 AM | $91.46 | Down $ -0.11 | $91.52 | $91.46 | 1,400 |
| 11:35 AM | $91.57 | Up $0.04 | $91.57 | $91.56 | 400 |
| 11:34 AM | $91.53 | Up $0.01 | $91.53 | $91.40 | 1,600 |
| 11:33 AM | $91.52 | Up $0.16 | $91.52 | $91.37 | 1,000 |
| 11:32 AM | $91.36 | Up $0.04 | $91.41 | $91.29 | 1,400 |
| 11:31 AM | $91.32 | Down $ -0.17 | $91.54 | $91.30 | 2,600 |
| 11:30 AM | $91.49 | Down $ -0.01 | $91.50 | $91.44 | 2,300 |
| 11:29 AM | $91.50 | Up $0.00 | $91.55 | $91.40 | 5,100 |
| 11:28 AM | $91.50 | Down $ -0.06 | $91.52 | $91.43 | 1,100 |
| 11:27 AM | $91.56 | Down $ -0.07 | $91.69 | $91.56 | 2,400 |
| 11:26 AM | $91.63 | Down $ -0.12 | $91.70 | $91.57 | 1,000 |
| 11:25 AM | $91.75 | Up $0.08 | $91.80 | $91.65 | 3,000 |
| 11:24 AM | $91.67 | Down $ -0.06 | $91.70 | $91.67 | 300 |
| 11:23 AM | $91.74 | Down $ -0.19 | $91.93 | $91.74 | 1,900 |
| 11:22 AM | $91.92 | Up $0.15 | $91.92 | $91.81 | 700 |
| 11:21 AM | $91.77 | Up $0.17 | $91.77 | $91.60 | 4,300 |
| 11:20 AM | $91.60 | Up $0.10 | $91.67 | $91.46 | 5,900 |
| 11:19 AM | $91.50 | Down $ -0.44 | $91.90 | $91.50 | 2,900 |
| 11:18 AM | $91.94 | Up $0.12 | $91.94 | $91.77 | 3,600 |
| 11:17 AM | $91.82 | Down $ -0.11 | $91.87 | $91.69 | 2,600 |
| 11:16 AM | $91.93 | Up $0.14 | $91.93 | $91.79 | 700 |
| 11:15 AM | $91.79 | Up $0.16 | $91.83 | $91.60 | 2,200 |
| 11:14 AM | $91.63 | Down $ -0.03 | $91.70 | $91.57 | 1,300 |
| 11:13 AM | $91.66 | Down $ -0.11 | $91.73 | $91.61 | 1,400 |
| 11:12 AM | $91.77 | Down $ -0.01 | $91.85 | $91.77 | 500 |
| 11:11 AM | $91.78 | Down $ -0.22 | $91.97 | $91.76 | 1,400 |
| 11:10 AM | $92.00 | Down $ -0.12 | $92.08 | $92.00 | 900 |
| 11:09 AM | $92.12 | Down $ -0.14 | $92.34 | $92.12 | 2,900 |
| 11:08 AM | $92.26 | Down $ -0.18 | $92.48 | $92.26 | 3,700 |
| 11:07 AM | $92.44 | Up $0.13 | $92.85 | $92.25 | 10,600 |
| 11:06 AM | $92.31 | Down $ -0.15 | $92.42 | $92.22 | 5,200 |
| 11:05 AM | $92.46 | Up $0.42 | $92.46 | $92.04 | 1,900 |
| 11:04 AM | $92.04 | Up $0.03 | $92.04 | $92.02 | 2,500 |
| 11:03 AM | $92.01 | Up $0.04 | $92.12 | $91.96 | 2,600 |
| 11:02 AM | $91.97 | Up $0.10 | $92.03 | $91.82 | 2,200 |
| 11:01 AM | $91.87 | Up $0.34 | $91.87 | $91.46 | 1,500 |
| 11:00 AM | $91.53 | Down $ -0.13 | $91.60 | $91.50 | 1,300 |
| 10:59 AM | $91.66 | Down $ -0.08 | $91.69 | $91.63 | 900 |
| 10:58 AM | $91.74 | Down $ -0.19 | $92.03 | $91.65 | 3,200 |
| 10:57 AM | $91.93 | Up $0.05 | $91.93 | $91.83 | 1,300 |
| 10:56 AM | $91.87 | Up $0.01 | $91.96 | $91.87 | 1,000 |
| 10:55 AM | $91.86 | Down $ -0.08 | $91.98 | $91.86 | 600 |
| 10:54 AM | $91.94 | Down $ -0.01 | $92.07 | $91.91 | 1,100 |
| 10:53 AM | $91.95 | Down $ -0.03 | $91.97 | $91.78 | 1,300 |
| 10:52 AM | $91.98 | Up $0.27 | $92.02 | $91.65 | 5,000 |
| 10:51 AM | $91.71 | Down $ -0.24 | $91.99 | $91.56 | 11,300 |
| 10:50 AM | $91.95 | Down $ -0.20 | $92.25 | $91.95 | 3,800 |
| 10:49 AM | $92.15 | Up $0.04 | $92.16 | $91.98 | 3,100 |
| 10:48 AM | $92.11 | Down $ -0.04 | $92.25 | $92.11 | 1,600 |
| 10:47 AM | $92.15 | Up $0.05 | $92.15 | $91.97 | 9,900 |
| 10:46 AM | $92.10 | Up $0.01 | $92.10 | $92.03 | 6,700 |
| 10:45 AM | $92.09 | Up $0.09 | $92.20 | $92.08 | 3,600 |
| 10:44 AM | $92.00 | Down $ -0.26 | $92.28 | $92.00 | 2,200 |
| 10:43 AM | $92.26 | Up $0.06 | $92.26 | $92.21 | 900 |
| 10:42 AM | $92.20 | Down $ -0.09 | $92.25 | $92.08 | 2,000 |
| 10:41 AM | $92.29 | Down $ -0.10 | $92.39 | $92.29 | 3,000 |
| 10:40 AM | $92.39 | Down $ -0.02 | $92.39 | $92.33 | 700 |
| 10:39 AM | $92.41 | Down $ -0.24 | $92.62 | $92.36 | 2,300 |
| 10:38 AM | $92.65 | Up $0.10 | $92.65 | $92.42 | 2,500 |
| 10:37 AM | $92.55 | Up $0.17 | $92.69 | $92.43 | 6,800 |
| 10:36 AM | $92.38 | Up $0.11 | $92.43 | $92.30 | 2,100 |
| 10:35 AM | $92.27 | Up $0.14 | $92.27 | $92.15 | 2,100 |
| 10:34 AM | $92.13 | Down $ -0.15 | $92.50 | $92.13 | 3,600 |
| 10:33 AM | $92.28 | Up $0.27 | $92.28 | $92.04 | 1,100 |
| 10:32 AM | $92.01 | Down $ -0.09 | $92.14 | $92.01 | 1,600 |
| 10:31 AM | $92.10 | Up $0.11 | $92.25 | $92.06 | 1,900 |
| 10:30 AM | $91.99 | Up $0.29 | $91.99 | $91.66 | 6,800 |
| 10:29 AM | $91.70 | Down $ -0.15 | $91.91 | $91.70 | 5,100 |
| 10:28 AM | $91.85 | Down $ -0.34 | $92.18 | $91.77 | 5,300 |
| 10:27 AM | $92.19 | Down $ -0.10 | $92.25 | $92.15 | 800 |
| 10:26 AM | $92.29 | Down $ -0.07 | $92.34 | $92.24 | 1,300 |
| 10:25 AM | $92.36 | Up $0.20 | $92.40 | $92.15 | 1,800 |
| 10:24 AM | $92.16 | Down $ -0.08 | $92.27 | $92.11 | 1,700 |
| 10:23 AM | $92.24 | Up $0.14 | $92.24 | $92.06 | 1,200 |
| 10:22 AM | $92.10 | Up $0.13 | $92.10 | $91.97 | 2,300 |
| 10:21 AM | $91.97 | Up $0.01 | $91.98 | $91.80 | 2,800 |
| 10:20 AM | $91.96 | Down $ -0.03 | $92.09 | $91.96 | 1,800 |
| 10:19 AM | $91.99 | Up $0.02 | $92.03 | $91.95 | 1,200 |
| 10:18 AM | $91.97 | Down $ -0.03 | $92.02 | $91.93 | 1,900 |
| 10:17 AM | $92.00 | Down $ -0.08 | $92.24 | $92.00 | 2,600 |
| 10:16 AM | $92.08 | Up $0.00 | $92.17 | $91.95 | 2,500 |
| 10:15 AM | $92.08 | Down $ -0.14 | $92.16 | $91.86 | 1,900 |
| 10:14 AM | $92.22 | Down $ -0.23 | $92.41 | $92.22 | 1,700 |
| 10:13 AM | $92.45 | Down $ -0.31 | $92.72 | $92.45 | 1,500 |
| 10:12 AM | $92.76 | Up $0.05 | $92.93 | $92.65 | 6,400 |
| 10:11 AM | $92.71 | Down $ -0.07 | $92.71 | $92.40 | 2,100 |
| 10:10 AM | $92.78 | Up $0.56 | $92.89 | $92.18 | 4,200 |
| 10:09 AM | $92.22 | Down $ -0.01 | $92.26 | $92.22 | 700 |
| 10:08 AM | $92.23 | Up $0.13 | $92.23 | $92.13 | 1,100 |
| 10:07 AM | $92.10 | Up $0.16 | $92.25 | $91.90 | 3,400 |
| 10:06 AM | $91.94 | Down $ -0.11 | $92.04 | $91.82 | 5,600 |
| 10:05 AM | $92.05 | Down $ -0.01 | $92.10 | $91.95 | 2,800 |
| 10:04 AM | $92.06 | Down $ -0.08 | $92.10 | $91.89 | 3,200 |
| 10:03 AM | $92.14 | Down $ -0.08 | $92.23 | $92.08 | 2,900 |
| 10:02 AM | $92.22 | Down $ -0.14 | $92.53 | $92.18 | 2,400 |
| 10:01 AM | $92.36 | Up $0.16 | $92.36 | $91.93 | 3,500 |
| 10:00 AM | $92.20 | Down $ -0.09 | $92.41 | $92.20 | 3,400 |
| 09:59 AM | $92.29 | Down $ -0.25 | $92.70 | $92.29 | 3,800 |
| 09:58 AM | $92.54 | Down $ -0.08 | $92.58 | $92.53 | 400 |
| 09:57 AM | $92.62 | Down $ -0.38 | $92.98 | $92.51 | 2,200 |
| 09:56 AM | $93.00 | Up $0.16 | $93.15 | $92.73 | 4,400 |
| 09:55 AM | $92.84 | Down $ -0.42 | $93.28 | $92.73 | 4,600 |
| 09:54 AM | $93.26 | Down $ -0.01 | $93.32 | $93.16 | 3,100 |
| 09:53 AM | $93.27 | Down $ -0.30 | $93.65 | $93.22 | 4,100 |
| 09:52 AM | $93.57 | Up $0.14 | $93.57 | $93.39 | 1,200 |
| 09:51 AM | $93.43 | Up $0.12 | $93.47 | $93.23 | 5,000 |
| 09:50 AM | $93.31 | Up $0.32 | $93.66 | $92.99 | 4,100 |
| 09:49 AM | $92.99 | Down $ -0.10 | $93.16 | $92.88 | 4,600 |
| 09:48 AM | $93.09 | Up $0.24 | $93.09 | $92.79 | 4,900 |
| 09:47 AM | $92.85 | Up $0.57 | $92.85 | $92.24 | 4,100 |
| 09:46 AM | $92.28 | Down $ -0.12 | $92.39 | $92.12 | 6,200 |
| 09:45 AM | $92.40 | Down $ -0.55 | $92.95 | $92.32 | 4,400 |
| 09:44 AM | $92.95 | Down $ -0.71 | $93.38 | $92.69 | 4,500 |
| 09:43 AM | $93.66 | Up $0.53 | $93.66 | $93.23 | 3,700 |
| 09:42 AM | $93.13 | Up $0.18 | $93.13 | $92.61 | 6,000 |
| 09:41 AM | $92.95 | Up $0.21 | $93.50 | $92.70 | 15,800 |
| 09:40 AM | $92.74 | Up $0.43 | $92.85 | $92.39 | 3,500 |
| 09:39 AM | $92.31 | Up $0.41 | $92.31 | $92.02 | 3,000 |
| 09:38 AM | $91.90 | Up $0.04 | $91.90 | $91.75 | 2,600 |
| 09:37 AM | $91.86 | Down $ -0.30 | $92.30 | $91.85 | 8,500 |
| 09:36 AM | $92.16 | Up $0.04 | $92.16 | $92.16 | 1,600 |
| 09:35 AM | $92.12 | Down $ -0.45 | $92.12 | $91.72 | 2,600 |
| 09:34 AM | $92.57 | Up $0.45 | $92.57 | $92.12 | 1,000 |
| 09:33 AM | $92.12 | Up $0.19 | $92.12 | $91.79 | 1,100 |
| 09:32 AM | $91.93 | Down $ -0.07 | $92.97 | $91.93 | 4,700 |
| 09:31 AM | $92.00 | Up $0.63 | $92.84 | $91.73 | 7,400 |
| 09:30 AM | $91.37 | Down $ -6.16 | $92.76 | $91.37 | 14,000 |
| Previous close | $97.53 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/02/2026 | $94.55 | $93.62 | $94.66 | $92.92 | 645,100 |
| 25/02/2026 | $97.53 | $97.52 | $97.98 | $97.19 | 383,800 |
| 24/02/2026 | $98.62 | $97.99 | $98.67 | $97.58 | 401,100 |
| 23/02/2026 | $96.90 | $95.88 | $96.91 | $95.77 | 185,300 |
| 20/02/2026 | $97.83 | $96.62 | $97.88 | $95.99 | 348,300 |
| 19/02/2026 | $97.33 | $98.00 | $98.04 | $97.10 | 285,700 |
| 18/02/2026 | $99.00 | $99.14 | $99.22 | $97.97 | 251,000 |
| 17/02/2026 | $98.81 | $98.55 | $99.58 | $98.26 | 267,800 |
| 13/02/2026 | $98.83 | $100.04 | $100.10 | $98.52 | 344,900 |
| 12/02/2026 | $98.35 | $98.03 | $98.98 | $97.13 | 464,800 |
| 11/02/2026 | $98.28 | $97.60 | $98.46 | $96.97 | 472,000 |
| 10/02/2026 | $97.62 | $97.88 | $98.19 | $97.52 | 218,600 |
| 09/02/2026 | $98.33 | $98.20 | $99.00 | $98.00 | 338,500 |
| 06/02/2026 | $97.30 | $96.25 | $97.69 | $95.39 | 533,500 |
| 05/02/2026 | $92.59 | $93.53 | $93.59 | $92.07 | 515,000 |
| 04/02/2026 | $94.30 | $93.75 | $94.53 | $93.33 | 445,700 |
| 03/02/2026 | $91.51 | $91.53 | $91.70 | $90.49 | 300,400 |
| 02/02/2026 | $91.07 | $89.95 | $91.13 | $89.43 | 301,300 |
| 30/01/2026 | $88.47 | $88.39 | $88.71 | $87.74 | 572,100 |
| 29/01/2026 | $88.91 | $88.75 | $89.42 | $88.58 | 347,700 |
| 28/01/2026 | $89.12 | $88.64 | $89.15 | $87.41 | 369,000 |
| 27/01/2026 | $91.26 | $90.85 | $91.67 | $90.81 | 483,700 |
| 26/01/2026 | $90.68 | $91.30 | $91.42 | $90.66 | 329,500 |
| 23/01/2026 | $91.69 | $91.56 | $92.06 | $91.30 | 363,000 |
| 22/01/2026 | $92.48 | $92.66 | $93.04 | $92.06 | 443,200 |
| 21/01/2026 | $91.68 | $90.18 | $92.31 | $90.00 | 992,800 |
| 20/01/2026 | $87.62 | $88.63 | $88.87 | $87.44 | 390,400 |
| 19/01/2026 | $88.77 | $88.04 | $88.77 | $88.04 | 88,100 |
| 16/01/2026 | $87.97 | $88.81 | $88.81 | $87.01 | 585,400 |
| 15/01/2026 | $88.68 | $88.35 | $88.74 | $87.92 | 357,500 |
Graphs are not available, please refer to the detailed table