Find a quote
GROUPE DYNAMITE INC
80.08 Up 4.47 (5.58 %)
Delayed : 2026/04/02 17:40:00
- Previous close $75.61
- Opening $76.05
- Today High $80.58
- Today Low $71.88
- Price Bid $79.10
- Price Ask $79.10
- 52 Weeks High $97.32
- 52 Weeks Low $10.35
- Size Bid 31
- Size Ask 15
- Volume 352,340
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $80.08 | Up $0.00 | $80.08 | $80.08 | 104,300 |
| 03:59 PM | $80.08 | Down $ -0.01 | $80.21 | $80.04 | 2,600 |
| 03:58 PM | $80.09 | Up $0.11 | $80.09 | $79.99 | 1,900 |
| 03:57 PM | $79.99 | Up $0.00 | $80.04 | $79.98 | 700 |
| 03:56 PM | $79.99 | Down $ -0.01 | $80.04 | $79.98 | 1,700 |
| 03:55 PM | $80.00 | Up $0.02 | $80.11 | $79.84 | 2,400 |
| 03:54 PM | $79.98 | Down $ -0.12 | $80.16 | $79.93 | 4,700 |
| 03:53 PM | $80.10 | Down $ -0.03 | $80.10 | $80.10 | 2,000 |
| 03:51 PM | $80.13 | Down $ -0.03 | $80.15 | $80.01 | 8,000 |
| 03:51 PM | $80.13 | Up $0.00 | $80.15 | $80.01 | 0 |
| 03:50 PM | $80.16 | Up $0.61 | $80.16 | $79.49 | 2,300 |
| 03:49 PM | $79.55 | Up $0.14 | $79.56 | $79.55 | 400 |
| 03:48 PM | $79.41 | Down $ -0.19 | $79.64 | $79.41 | 3,600 |
| 03:47 PM | $79.60 | Up $0.05 | $79.60 | $79.52 | 600 |
| 03:46 PM | $79.55 | Down $ -0.02 | $79.55 | $79.49 | 800 |
| 03:45 PM | $79.57 | Down $ -0.61 | $80.38 | $79.57 | 14,100 |
| 03:44 PM | $80.18 | Down $ -0.21 | $80.39 | $80.12 | 4,400 |
| 03:43 PM | $80.39 | Down $ -0.08 | $80.39 | $80.39 | 100 |
| 03:42 PM | $80.47 | Up $0.02 | $80.47 | $80.44 | 300 |
| 03:41 PM | $80.45 | Up $0.26 | $80.45 | $80.19 | 2,000 |
| 03:40 PM | $80.19 | Down $ -0.06 | $80.19 | $80.19 | 100 |
| 03:39 PM | $80.25 | Up $0.07 | $80.25 | $80.25 | 100 |
| 03:38 PM | $80.18 | Down $ -0.04 | $80.25 | $80.17 | 300 |
| 03:37 PM | $80.22 | Down $ -0.08 | $80.30 | $80.22 | 200 |
| 03:36 PM | $80.30 | Down $ -0.20 | $80.58 | $80.30 | 1,800 |
| 03:35 PM | $80.50 | Up $0.37 | $80.50 | $80.16 | 1,600 |
| 03:34 PM | $80.13 | Up $0.09 | $80.13 | $80.13 | 300 |
| 03:33 PM | $80.04 | Down $ -0.07 | $80.07 | $80.04 | 500 |
| 03:32 PM | $80.11 | Down $ -0.04 | $80.11 | $80.11 | 200 |
| 03:31 PM | $80.15 | Down $ -0.19 | $80.39 | $80.15 | 4,200 |
| 03:30 PM | $80.34 | Up $0.17 | $80.34 | $80.11 | 2,300 |
| 03:29 PM | $80.17 | Up $0.62 | $80.20 | $79.55 | 8,200 |
| 03:28 PM | $79.55 | Up $0.00 | $79.55 | $79.55 | 100 |
| 03:26 PM | $79.55 | Up $0.13 | $79.55 | $79.55 | 100 |
| 03:26 PM | $79.55 | Up $0.00 | $79.55 | $79.55 | 0 |
| 03:22 PM | $79.42 | Down $ -0.27 | $79.57 | $79.42 | 1,600 |
| 03:22 PM | $79.42 | Up $0.00 | $79.57 | $79.42 | 0 |
| 03:22 PM | $79.42 | Up $0.00 | $79.57 | $79.42 | 0 |
| 03:22 PM | $79.42 | Up $0.00 | $79.57 | $79.42 | 0 |
| 03:20 PM | $79.69 | Up $0.04 | $79.69 | $79.69 | 100 |
| 03:20 PM | $79.69 | Up $0.00 | $79.69 | $79.69 | 0 |
| 03:18 PM | $79.65 | Down $ -0.03 | $79.65 | $79.65 | 100 |
| 03:18 PM | $79.65 | Up $0.00 | $79.65 | $79.65 | 0 |
| 03:17 PM | $79.68 | Down $ -0.11 | $79.85 | $79.68 | 1,200 |
| 03:16 PM | $79.79 | Up $0.01 | $79.79 | $79.79 | 700 |
| 03:11 PM | $79.78 | Up $0.05 | $79.78 | $79.78 | 100 |
| 03:11 PM | $79.78 | Up $0.00 | $79.78 | $79.78 | 0 |
| 03:11 PM | $79.78 | Up $0.00 | $79.78 | $79.78 | 0 |
| 03:11 PM | $79.78 | Up $0.00 | $79.78 | $79.78 | 0 |
| 03:11 PM | $79.78 | Up $0.00 | $79.78 | $79.78 | 0 |
| 03:10 PM | $79.73 | Up $0.00 | $79.73 | $79.72 | 500 |
| 03:08 PM | $79.73 | Up $0.14 | $79.73 | $79.72 | 200 |
| 03:08 PM | $79.73 | Up $0.00 | $79.73 | $79.72 | 0 |
| 03:07 PM | $79.59 | Down $ -0.13 | $79.66 | $79.59 | 200 |
| 03:02 PM | $79.72 | Up $0.06 | $79.72 | $79.72 | 100 |
| 03:02 PM | $79.72 | Up $0.00 | $79.72 | $79.72 | 0 |
| 03:02 PM | $79.72 | Up $0.00 | $79.72 | $79.72 | 0 |
| 03:02 PM | $79.72 | Up $0.00 | $79.72 | $79.72 | 0 |
| 03:02 PM | $79.72 | Up $0.00 | $79.72 | $79.72 | 0 |
| 03:01 PM | $79.66 | Up $0.13 | $79.68 | $79.66 | 1,200 |
| 02:58 PM | $79.53 | Down $ -0.13 | $79.53 | $79.53 | 200 |
| 02:58 PM | $79.53 | Up $0.00 | $79.53 | $79.53 | 0 |
| 02:58 PM | $79.53 | Up $0.00 | $79.53 | $79.53 | 0 |
| 02:56 PM | $79.66 | Down $ -0.13 | $79.79 | $79.61 | 900 |
| 02:56 PM | $79.66 | Up $0.00 | $79.79 | $79.61 | 0 |
| 02:54 PM | $79.79 | Down $ -0.13 | $79.93 | $79.78 | 600 |
| 02:54 PM | $79.79 | Up $0.00 | $79.93 | $79.78 | 0 |
| 02:52 PM | $79.92 | Up $0.06 | $79.92 | $79.92 | 100 |
| 02:52 PM | $79.92 | Up $0.00 | $79.92 | $79.92 | 0 |
| 02:50 PM | $79.86 | Up $0.03 | $80.00 | $79.86 | 2,300 |
| 02:50 PM | $79.86 | Up $0.00 | $80.00 | $79.86 | 0 |
| 02:49 PM | $79.83 | Down $ -0.14 | $79.98 | $79.83 | 400 |
| 02:48 PM | $79.97 | Up $0.04 | $79.97 | $79.97 | 100 |
| 02:47 PM | $79.93 | Up $0.11 | $79.93 | $79.90 | 200 |
| 02:46 PM | $79.82 | Up $0.10 | $79.82 | $79.78 | 500 |
| 02:45 PM | $79.72 | Down $ -0.02 | $79.72 | $79.72 | 100 |
| 02:44 PM | $79.74 | Up $0.07 | $79.74 | $79.66 | 800 |
| 02:42 PM | $79.67 | Up $0.15 | $79.99 | $79.65 | 1,600 |
| 02:42 PM | $79.67 | Up $0.00 | $79.99 | $79.65 | 0 |
| 02:41 PM | $79.52 | Up $0.02 | $79.52 | $79.51 | 200 |
| 02:40 PM | $79.50 | Up $0.16 | $79.51 | $79.38 | 1,000 |
| 02:38 PM | $79.34 | Down $ -0.08 | $79.42 | $79.34 | 500 |
| 02:38 PM | $79.34 | Up $0.00 | $79.42 | $79.34 | 0 |
| 02:34 PM | $79.42 | Up $0.18 | $79.42 | $79.33 | 400 |
| 02:34 PM | $79.42 | Up $0.00 | $79.42 | $79.33 | 0 |
| 02:34 PM | $79.42 | Up $0.00 | $79.42 | $79.33 | 0 |
| 02:34 PM | $79.42 | Up $0.00 | $79.42 | $79.33 | 0 |
| 02:33 PM | $79.24 | Up $0.39 | $79.48 | $78.91 | 4,800 |
| 02:29 PM | $78.85 | Down $ -0.08 | $78.86 | $78.85 | 200 |
| 02:29 PM | $78.85 | Up $0.00 | $78.86 | $78.85 | 0 |
| 02:29 PM | $78.85 | Up $0.00 | $78.86 | $78.85 | 0 |
| 02:29 PM | $78.85 | Up $0.00 | $78.86 | $78.85 | 0 |
| 02:27 PM | $78.93 | Down $ -0.19 | $79.05 | $78.90 | 1,400 |
| 02:27 PM | $78.93 | Up $0.00 | $79.05 | $78.90 | 0 |
| 02:25 PM | $79.13 | Up $0.06 | $79.13 | $79.13 | 100 |
| 02:25 PM | $79.13 | Up $0.00 | $79.13 | $79.13 | 0 |
| 02:22 PM | $79.06 | Down $ -0.09 | $79.13 | $79.06 | 300 |
| 02:22 PM | $79.06 | Up $0.00 | $79.13 | $79.06 | 0 |
| 02:22 PM | $79.06 | Up $0.00 | $79.13 | $79.06 | 0 |
| 02:19 PM | $79.15 | Up $0.08 | $79.15 | $79.15 | 100 |
| 02:19 PM | $79.15 | Up $0.00 | $79.15 | $79.15 | 0 |
| 02:19 PM | $79.15 | Up $0.00 | $79.15 | $79.15 | 0 |
| 02:15 PM | $79.07 | Up $0.08 | $79.07 | $79.00 | 800 |
| 02:15 PM | $79.07 | Up $0.00 | $79.07 | $79.00 | 0 |
| 02:15 PM | $79.07 | Up $0.00 | $79.07 | $79.00 | 0 |
| 02:15 PM | $79.07 | Up $0.00 | $79.07 | $79.00 | 0 |
| 02:12 PM | $78.99 | Up $0.03 | $78.99 | $78.99 | 100 |
| 02:12 PM | $78.99 | Up $0.00 | $78.99 | $78.99 | 0 |
| 02:12 PM | $78.99 | Up $0.00 | $78.99 | $78.99 | 0 |
| 02:07 PM | $78.96 | Up $0.21 | $78.96 | $78.76 | 600 |
| 02:07 PM | $78.96 | Up $0.00 | $78.96 | $78.76 | 0 |
| 02:07 PM | $78.96 | Up $0.00 | $78.96 | $78.76 | 0 |
| 02:07 PM | $78.96 | Up $0.00 | $78.96 | $78.76 | 0 |
| 02:07 PM | $78.96 | Up $0.00 | $78.96 | $78.76 | 0 |
| 02:05 PM | $78.75 | Up $0.16 | $78.75 | $78.66 | 700 |
| 02:05 PM | $78.75 | Up $0.00 | $78.75 | $78.66 | 0 |
| 02:04 PM | $78.59 | Up $0.10 | $78.66 | $78.52 | 600 |
| 02:02 PM | $78.49 | Up $0.00 | $78.64 | $78.49 | 2,600 |
| 02:02 PM | $78.49 | Up $0.00 | $78.64 | $78.49 | 0 |
| 01:59 PM | $78.49 | Up $0.34 | $78.63 | $78.49 | 700 |
| 01:59 PM | $78.49 | Up $0.00 | $78.63 | $78.49 | 0 |
| 01:59 PM | $78.49 | Up $0.00 | $78.63 | $78.49 | 0 |
| 01:55 PM | $78.15 | Down $ -0.34 | $78.15 | $78.15 | 100 |
| 01:55 PM | $78.15 | Up $0.00 | $78.15 | $78.15 | 0 |
| 01:55 PM | $78.15 | Up $0.00 | $78.15 | $78.15 | 0 |
| 01:55 PM | $78.15 | Up $0.00 | $78.15 | $78.15 | 0 |
| 01:53 PM | $78.49 | Down $ -0.01 | $78.56 | $78.42 | 1,100 |
| 01:53 PM | $78.49 | Up $0.00 | $78.56 | $78.42 | 0 |
| 01:52 PM | $78.50 | Down $ -0.24 | $78.68 | $78.50 | 500 |
| 01:51 PM | $78.74 | Up $0.07 | $78.74 | $78.74 | 100 |
| 01:49 PM | $78.67 | Up $0.06 | $78.67 | $78.67 | 100 |
| 01:49 PM | $78.67 | Up $0.00 | $78.67 | $78.67 | 0 |
| 01:47 PM | $78.61 | Down $ -0.22 | $78.76 | $78.61 | 1,100 |
| 01:47 PM | $78.61 | Up $0.00 | $78.76 | $78.61 | 0 |
| 01:45 PM | $78.83 | Up $0.08 | $78.83 | $78.82 | 200 |
| 01:45 PM | $78.83 | Up $0.00 | $78.83 | $78.82 | 0 |
| 01:44 PM | $78.75 | Down $0.00 | $78.75 | $78.75 | 300 |
| 01:43 PM | $78.75 | Down $ -0.09 | $78.78 | $78.75 | 200 |
| 01:37 PM | $78.85 | Up $0.14 | $78.85 | $78.55 | 400 |
| 01:37 PM | $78.85 | Up $0.00 | $78.85 | $78.55 | 0 |
| 01:37 PM | $78.85 | Up $0.00 | $78.85 | $78.55 | 0 |
| 01:37 PM | $78.85 | Up $0.00 | $78.85 | $78.55 | 0 |
| 01:37 PM | $78.85 | Up $0.00 | $78.85 | $78.55 | 0 |
| 01:37 PM | $78.85 | Up $0.00 | $78.85 | $78.55 | 0 |
| 01:32 PM | $78.70 | Down $ -0.15 | $78.99 | $78.70 | 1,200 |
| 01:32 PM | $78.70 | Up $0.00 | $78.99 | $78.70 | 0 |
| 01:32 PM | $78.70 | Up $0.00 | $78.99 | $78.70 | 0 |
| 01:32 PM | $78.70 | Up $0.00 | $78.99 | $78.70 | 0 |
| 01:32 PM | $78.70 | Up $0.00 | $78.99 | $78.70 | 0 |
| 01:29 PM | $78.85 | Up $0.01 | $78.85 | $78.85 | 100 |
| 01:29 PM | $78.85 | Up $0.00 | $78.85 | $78.85 | 0 |
| 01:29 PM | $78.85 | Up $0.00 | $78.85 | $78.85 | 0 |
| 01:27 PM | $78.84 | Up $0.07 | $78.84 | $78.78 | 200 |
| 01:27 PM | $78.84 | Up $0.00 | $78.84 | $78.78 | 0 |
| 01:26 PM | $78.77 | Down $ -0.08 | $78.85 | $78.77 | 1,000 |
| 01:23 PM | $78.85 | Down $ -0.18 | $78.99 | $78.83 | 1,400 |
| 01:23 PM | $78.85 | Up $0.00 | $78.99 | $78.83 | 0 |
| 01:23 PM | $78.85 | Up $0.00 | $78.99 | $78.83 | 0 |
| 01:22 PM | $79.03 | Up $0.11 | $79.03 | $78.96 | 800 |
| 01:21 PM | $78.92 | Up $0.01 | $78.95 | $78.84 | 800 |
| 01:20 PM | $78.91 | Up $0.08 | $78.91 | $78.90 | 200 |
| 01:19 PM | $78.84 | Down $ -0.08 | $78.84 | $78.84 | 600 |
| 01:16 PM | $78.91 | Up $0.08 | $78.91 | $78.91 | 100 |
| 01:16 PM | $78.91 | Up $0.00 | $78.91 | $78.91 | 0 |
| 01:16 PM | $78.91 | Up $0.00 | $78.91 | $78.91 | 0 |
| 01:15 PM | $78.83 | Up $0.27 | $78.83 | $78.64 | 800 |
| 01:14 PM | $78.57 | Up $0.06 | $78.57 | $78.56 | 200 |
| 01:13 PM | $78.50 | Up $0.08 | $78.50 | $78.43 | 1,300 |
| 01:11 PM | $78.42 | Down $ -0.07 | $78.49 | $78.42 | 1,900 |
| 01:11 PM | $78.42 | Up $0.00 | $78.49 | $78.42 | 0 |
| 01:08 PM | $78.49 | Up $0.06 | $78.50 | $78.40 | 1,100 |
| 01:08 PM | $78.49 | Up $0.00 | $78.50 | $78.40 | 0 |
| 01:08 PM | $78.49 | Up $0.00 | $78.50 | $78.40 | 0 |
| 01:07 PM | $78.43 | Down $ -0.08 | $78.43 | $78.43 | 100 |
| 01:06 PM | $78.51 | Down $ -0.09 | $78.64 | $78.43 | 5,000 |
| 12:57 PM | $78.60 | Up $0.00 | $78.69 | $78.42 | 2,400 |
| 12:57 PM | $78.60 | Up $0.00 | $78.69 | $78.42 | 0 |
| 12:57 PM | $78.60 | Up $0.00 | $78.69 | $78.42 | 0 |
| 12:57 PM | $78.60 | Up $0.00 | $78.69 | $78.42 | 0 |
| 12:57 PM | $78.60 | Up $0.00 | $78.69 | $78.42 | 0 |
| 12:57 PM | $78.60 | Up $0.00 | $78.69 | $78.42 | 0 |
| 12:57 PM | $78.60 | Up $0.00 | $78.69 | $78.42 | 0 |
| 12:57 PM | $78.60 | Up $0.00 | $78.69 | $78.42 | 0 |
| 12:57 PM | $78.60 | Up $0.00 | $78.69 | $78.42 | 0 |
| 12:55 PM | $78.60 | Up $0.08 | $78.60 | $78.60 | 100 |
| 12:55 PM | $78.60 | Up $0.00 | $78.60 | $78.60 | 0 |
| 12:51 PM | $78.52 | Down $ -0.31 | $78.76 | $78.52 | 1,200 |
| 12:51 PM | $78.52 | Up $0.00 | $78.76 | $78.52 | 0 |
| 12:51 PM | $78.52 | Up $0.00 | $78.76 | $78.52 | 0 |
| 12:51 PM | $78.52 | Up $0.00 | $78.76 | $78.52 | 0 |
| 12:50 PM | $78.83 | Up $0.08 | $78.83 | $78.83 | 100 |
| 12:48 PM | $78.75 | Up $0.00 | $78.75 | $78.75 | 100 |
| 12:48 PM | $78.75 | Up $0.00 | $78.75 | $78.75 | 0 |
| 12:47 PM | $78.75 | Up $0.16 | $78.75 | $78.66 | 300 |
| 12:46 PM | $78.59 | Up $0.29 | $78.64 | $78.37 | 4,800 |
| 12:45 PM | $78.30 | Down $ -0.02 | $78.30 | $78.29 | 400 |
| 12:41 PM | $78.32 | Down $ -0.06 | $78.32 | $78.32 | 100 |
| 12:41 PM | $78.32 | Up $0.00 | $78.32 | $78.32 | 0 |
| 12:41 PM | $78.32 | Up $0.00 | $78.32 | $78.32 | 0 |
| 12:41 PM | $78.32 | Up $0.00 | $78.32 | $78.32 | 0 |
| 12:40 PM | $78.38 | Up $0.07 | $78.38 | $78.38 | 400 |
| 12:39 PM | $78.31 | Up $0.08 | $78.31 | $78.31 | 100 |
| 12:38 PM | $78.23 | Up $0.16 | $78.23 | $77.94 | 2,300 |
| 12:37 PM | $78.08 | Up $0.00 | $78.08 | $78.08 | 100 |
| 12:36 PM | $78.08 | Down $0.00 | $78.08 | $78.08 | 100 |
| 12:33 PM | $78.08 | Up $0.06 | $78.09 | $78.08 | 300 |
| 12:33 PM | $78.08 | Up $0.00 | $78.09 | $78.08 | 0 |
| 12:33 PM | $78.08 | Up $0.00 | $78.09 | $78.08 | 0 |
| 12:32 PM | $78.02 | Down $ -0.29 | $78.30 | $78.02 | 1,500 |
| 12:30 PM | $78.31 | Down $ -0.02 | $78.31 | $78.31 | 100 |
| 12:30 PM | $78.31 | Up $0.00 | $78.31 | $78.31 | 0 |
| 12:27 PM | $78.33 | Up $0.09 | $78.33 | $78.33 | 100 |
| 12:27 PM | $78.33 | Up $0.00 | $78.33 | $78.33 | 0 |
| 12:27 PM | $78.33 | Up $0.00 | $78.33 | $78.33 | 0 |
| 12:25 PM | $78.23 | Down $ -0.23 | $78.36 | $78.23 | 200 |
| 12:25 PM | $78.23 | Up $0.00 | $78.36 | $78.23 | 0 |
| 12:24 PM | $78.46 | Up $0.02 | $78.60 | $78.45 | 400 |
| 12:23 PM | $78.44 | Down $ -0.20 | $78.56 | $78.37 | 600 |
| 12:22 PM | $78.64 | Down $ -0.14 | $78.64 | $78.64 | 200 |
| 12:21 PM | $78.78 | Up $0.53 | $78.78 | $78.29 | 1,500 |
| 12:20 PM | $78.25 | Down $ -0.03 | $78.25 | $78.01 | 1,700 |
| 12:19 PM | $78.28 | Up $0.07 | $78.28 | $78.28 | 100 |
| 12:17 PM | $78.21 | Up $0.25 | $78.23 | $78.14 | 300 |
| 12:17 PM | $78.21 | Up $0.00 | $78.23 | $78.14 | 0 |
| 12:16 PM | $77.96 | Down $ -0.04 | $77.96 | $77.64 | 1,300 |
| 12:13 PM | $78.00 | Down $0.00 | $78.00 | $78.00 | 100 |
| 12:13 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 12:13 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 12:04 PM | $78.00 | Up $0.33 | $78.00 | $77.60 | 800 |
| 12:04 PM | $78.00 | Up $0.00 | $78.00 | $77.60 | 0 |
| 12:04 PM | $78.00 | Up $0.00 | $78.00 | $77.60 | 0 |
| 12:04 PM | $78.00 | Up $0.00 | $78.00 | $77.60 | 0 |
| 12:04 PM | $78.00 | Up $0.00 | $78.00 | $77.60 | 0 |
| 12:04 PM | $78.00 | Up $0.00 | $78.00 | $77.60 | 0 |
| 12:04 PM | $78.00 | Up $0.00 | $78.00 | $77.60 | 0 |
| 12:04 PM | $78.00 | Up $0.00 | $78.00 | $77.60 | 0 |
| 12:04 PM | $78.00 | Up $0.00 | $78.00 | $77.60 | 0 |
| 12:02 PM | $77.67 | Down $ -0.08 | $77.67 | $77.67 | 200 |
| 12:02 PM | $77.67 | Up $0.00 | $77.67 | $77.67 | 0 |
| 12:01 PM | $77.75 | Up $0.28 | $77.82 | $77.55 | 800 |
| 12:00 PM | $77.47 | Up $0.04 | $77.47 | $77.47 | 100 |
| 11:59 AM | $77.43 | Up $0.13 | $77.43 | $77.37 | 300 |
| 11:57 AM | $77.30 | Up $0.13 | $77.30 | $77.00 | 1,000 |
| 11:57 AM | $77.30 | Up $0.00 | $77.30 | $77.00 | 0 |
| 11:56 AM | $77.17 | Up $0.07 | $77.17 | $77.17 | 100 |
| 11:53 AM | $77.10 | Up $0.07 | $77.10 | $77.10 | 100 |
| 11:53 AM | $77.10 | Up $0.00 | $77.10 | $77.10 | 0 |
| 11:53 AM | $77.10 | Up $0.00 | $77.10 | $77.10 | 0 |
| 11:52 AM | $77.03 | Up $0.15 | $77.03 | $76.95 | 200 |
| 11:50 AM | $76.88 | Down $ -0.23 | $77.05 | $76.88 | 600 |
| 11:50 AM | $76.88 | Up $0.00 | $77.05 | $76.88 | 0 |
| 11:49 AM | $77.11 | Up $0.16 | $77.11 | $77.03 | 200 |
| 11:44 AM | $76.95 | Up $0.10 | $76.95 | $76.92 | 300 |
| 11:44 AM | $76.95 | Up $0.00 | $76.95 | $76.92 | 0 |
| 11:44 AM | $76.95 | Up $0.00 | $76.95 | $76.92 | 0 |
| 11:44 AM | $76.95 | Up $0.00 | $76.95 | $76.92 | 0 |
| 11:44 AM | $76.95 | Up $0.00 | $76.95 | $76.92 | 0 |
| 11:42 AM | $76.85 | Down $ -0.17 | $76.96 | $76.85 | 300 |
| 11:42 AM | $76.85 | Up $0.00 | $76.96 | $76.85 | 0 |
| 11:41 AM | $77.02 | Down $ -0.15 | $77.10 | $77.02 | 300 |
| 11:40 AM | $77.17 | Up $0.08 | $77.17 | $77.02 | 600 |
| 11:39 AM | $77.09 | Up $0.10 | $77.09 | $76.99 | 400 |
| 11:38 AM | $76.99 | Down $ -0.08 | $76.99 | $76.99 | 100 |
| 11:37 AM | $77.07 | Up $0.00 | $77.14 | $77.07 | 700 |
| 11:36 AM | $77.07 | Down $ -0.09 | $77.23 | $77.07 | 500 |
| 11:33 AM | $77.16 | Down $ -0.23 | $77.31 | $77.16 | 500 |
| 11:33 AM | $77.16 | Up $0.00 | $77.31 | $77.16 | 0 |
| 11:33 AM | $77.16 | Up $0.00 | $77.31 | $77.16 | 0 |
| 11:31 AM | $77.39 | Down $ -0.14 | $77.47 | $77.39 | 200 |
| 11:31 AM | $77.39 | Up $0.00 | $77.47 | $77.39 | 0 |
| 11:30 AM | $77.53 | Up $0.18 | $77.53 | $77.41 | 500 |
| 11:28 AM | $77.35 | Up $0.07 | $77.35 | $77.35 | 100 |
| 11:28 AM | $77.35 | Up $0.00 | $77.35 | $77.35 | 0 |
| 11:27 AM | $77.28 | Up $0.08 | $77.28 | $77.27 | 500 |
| 11:26 AM | $77.20 | Up $0.07 | $77.20 | $77.13 | 300 |
| 11:25 AM | $77.13 | Down $ -0.07 | $77.13 | $77.13 | 100 |
| 11:24 AM | $77.20 | Up $0.15 | $77.20 | $77.11 | 400 |
| 11:23 AM | $77.05 | Down $ -0.16 | $77.14 | $77.05 | 800 |
| 11:22 AM | $77.21 | Down $ -0.09 | $77.23 | $77.21 | 200 |
| 11:21 AM | $77.30 | Down $ -0.16 | $77.38 | $77.23 | 400 |
| 11:20 AM | $77.46 | Down $ -0.25 | $77.63 | $77.46 | 400 |
| 11:17 AM | $77.71 | Down $ -0.40 | $77.92 | $77.71 | 700 |
| 11:17 AM | $77.71 | Up $0.00 | $77.92 | $77.71 | 0 |
| 11:17 AM | $77.71 | Up $0.00 | $77.92 | $77.71 | 0 |
| 11:16 AM | $78.11 | Down $ -0.25 | $78.20 | $78.11 | 300 |
| 11:15 AM | $78.36 | Down $ -0.18 | $78.61 | $78.36 | 700 |
| 11:14 AM | $78.54 | Down $ -0.17 | $78.74 | $78.54 | 1,000 |
| 11:10 AM | $78.72 | Up $0.56 | $78.72 | $78.22 | 800 |
| 11:10 AM | $78.72 | Up $0.00 | $78.72 | $78.22 | 0 |
| 11:10 AM | $78.72 | Up $0.00 | $78.72 | $78.22 | 0 |
| 11:10 AM | $78.72 | Up $0.00 | $78.72 | $78.22 | 0 |
| 11:09 AM | $78.16 | Down $ -0.24 | $78.32 | $78.16 | 300 |
| 11:08 AM | $78.40 | Up $0.00 | $78.55 | $78.40 | 700 |
| 11:07 AM | $78.40 | Down $ -0.14 | $78.40 | $78.40 | 200 |
| 11:06 AM | $78.54 | Up $0.07 | $78.54 | $78.54 | 100 |
| 11:05 AM | $78.47 | Down $ -0.22 | $78.61 | $78.43 | 600 |
| 11:01 AM | $78.69 | Up $0.38 | $78.69 | $78.39 | 200 |
| 11:01 AM | $78.69 | Up $0.00 | $78.69 | $78.39 | 0 |
| 11:01 AM | $78.69 | Up $0.00 | $78.69 | $78.39 | 0 |
| 11:01 AM | $78.69 | Up $0.00 | $78.69 | $78.39 | 0 |
| 11:00 AM | $78.31 | Down $ -0.04 | $78.31 | $78.15 | 400 |
| 10:59 AM | $78.35 | Down $ -0.28 | $78.55 | $78.19 | 1,400 |
| 10:56 AM | $78.63 | Down $ -0.22 | $78.78 | $78.63 | 400 |
| 10:56 AM | $78.63 | Up $0.00 | $78.78 | $78.63 | 0 |
| 10:56 AM | $78.63 | Up $0.00 | $78.78 | $78.63 | 0 |
| 10:54 AM | $78.85 | Up $0.15 | $78.85 | $78.77 | 200 |
| 10:54 AM | $78.85 | Up $0.00 | $78.85 | $78.77 | 0 |
| 10:53 AM | $78.70 | Down $ -0.15 | $78.78 | $78.70 | 300 |
| 10:52 AM | $78.85 | Down $ -0.15 | $79.08 | $78.84 | 1,000 |
| 10:51 AM | $79.00 | Up $0.08 | $79.00 | $79.00 | 100 |
| 10:50 AM | $78.92 | Down $ -0.26 | $79.05 | $78.85 | 600 |
| 10:49 AM | $79.18 | Down $ -0.15 | $79.40 | $79.18 | 500 |
| 10:48 AM | $79.33 | Up $0.33 | $79.46 | $79.18 | 1,600 |
| 10:47 AM | $79.00 | Up $0.55 | $79.00 | $79.00 | 100 |
| 10:44 AM | $78.45 | Down $ -1.08 | $79.54 | $78.45 | 2,400 |
| 10:44 AM | $78.45 | Up $0.00 | $79.54 | $78.45 | 0 |
| 10:44 AM | $78.45 | Up $0.00 | $79.54 | $78.45 | 0 |
| 10:43 AM | $79.53 | Up $0.07 | $79.53 | $79.53 | 200 |
| 10:41 AM | $79.46 | Down $ -0.08 | $79.46 | $79.46 | 200 |
| 10:41 AM | $79.46 | Up $0.00 | $79.46 | $79.46 | 0 |
| 10:40 AM | $79.54 | Up $0.02 | $79.61 | $79.54 | 400 |
| 10:38 AM | $79.52 | Down $ -0.41 | $79.85 | $79.47 | 1,800 |
| 10:38 AM | $79.52 | Up $0.00 | $79.85 | $79.47 | 0 |
| 10:37 AM | $79.93 | Up $0.21 | $80.15 | $79.93 | 2,800 |
| 10:36 AM | $79.72 | Up $0.72 | $79.78 | $79.01 | 1,600 |
| 10:35 AM | $79.00 | Down $ -0.07 | $79.10 | $78.86 | 1,600 |
| 10:33 AM | $79.07 | Up $0.21 | $79.07 | $79.07 | 200 |
| 10:33 AM | $79.07 | Up $0.00 | $79.07 | $79.07 | 0 |
| 10:29 AM | $78.86 | Down $ -0.12 | $79.11 | $78.86 | 1,200 |
| 10:29 AM | $78.86 | Up $0.00 | $79.11 | $78.86 | 0 |
| 10:29 AM | $78.86 | Up $0.00 | $79.11 | $78.86 | 0 |
| 10:29 AM | $78.86 | Up $0.00 | $79.11 | $78.86 | 0 |
| 10:28 AM | $78.98 | Up $0.33 | $79.05 | $78.72 | 1,100 |
| 10:27 AM | $78.65 | Up $0.57 | $78.87 | $78.10 | 2,200 |
| 10:25 AM | $78.08 | Up $0.05 | $78.22 | $78.08 | 800 |
| 10:25 AM | $78.08 | Up $0.00 | $78.22 | $78.08 | 0 |
| 10:24 AM | $78.03 | Down $ -0.16 | $78.13 | $78.03 | 1,100 |
| 10:23 AM | $78.19 | Up $0.11 | $78.19 | $78.19 | 100 |
| 10:22 AM | $78.08 | Up $0.10 | $78.19 | $77.99 | 600 |
| 10:21 AM | $77.98 | Up $0.61 | $77.98 | $77.45 | 1,900 |
| 10:20 AM | $77.37 | Up $0.53 | $77.45 | $77.25 | 1,500 |
| 10:16 AM | $76.84 | Down $ -0.23 | $76.84 | $76.84 | 100 |
| 10:16 AM | $76.84 | Up $0.00 | $76.84 | $76.84 | 0 |
| 10:16 AM | $76.84 | Up $0.00 | $76.84 | $76.84 | 0 |
| 10:16 AM | $76.84 | Up $0.00 | $76.84 | $76.84 | 0 |
| 10:13 AM | $77.07 | Down $ -0.45 | $77.52 | $77.07 | 1,700 |
| 10:13 AM | $77.07 | Up $0.00 | $77.52 | $77.07 | 0 |
| 10:13 AM | $77.07 | Up $0.00 | $77.52 | $77.07 | 0 |
| 10:11 AM | $77.52 | Down $ -0.23 | $77.80 | $77.52 | 1,600 |
| 10:11 AM | $77.52 | Up $0.00 | $77.80 | $77.52 | 0 |
| 10:10 AM | $77.75 | Up $0.49 | $77.77 | $77.18 | 2,400 |
| 10:09 AM | $77.26 | Up $0.19 | $77.47 | $77.09 | 1,800 |
| 10:08 AM | $77.07 | Up $0.06 | $77.08 | $77.07 | 200 |
| 10:07 AM | $77.01 | Up $1.72 | $77.01 | $75.30 | 6,000 |
| 10:06 AM | $75.29 | Up $0.02 | $75.29 | $75.29 | 100 |
| 10:05 AM | $75.27 | Down $ -0.02 | $75.27 | $75.27 | 200 |
| 10:03 AM | $75.29 | Up $0.00 | $75.29 | $75.29 | 200 |
| 10:03 AM | $75.29 | Up $0.00 | $75.29 | $75.29 | 0 |
| 10:02 AM | $75.29 | Down $ -0.01 | $75.29 | $75.28 | 500 |
| 10:01 AM | $75.30 | Up $0.01 | $75.30 | $75.27 | 300 |
| 10:00 AM | $75.29 | Down $ -0.01 | $75.29 | $75.25 | 300 |
| 09:59 AM | $75.30 | Up $0.80 | $75.30 | $75.03 | 500 |
| 09:57 AM | $74.50 | Down $ -0.72 | $75.16 | $74.50 | 1,000 |
| 09:57 AM | $74.50 | Up $0.00 | $75.16 | $74.50 | 0 |
| 09:56 AM | $75.22 | Up $0.16 | $75.22 | $75.22 | 100 |
| 09:55 AM | $75.06 | Up $0.16 | $75.06 | $74.83 | 500 |
| 09:54 AM | $74.90 | Up $0.76 | $74.90 | $74.22 | 2,000 |
| 09:53 AM | $74.14 | Up $0.49 | $74.14 | $73.47 | 2,300 |
| 09:52 AM | $73.65 | Down $ -0.25 | $74.05 | $73.65 | 1,100 |
| 09:51 AM | $73.90 | Up $0.24 | $74.04 | $73.81 | 2,200 |
| 09:50 AM | $73.66 | Up $0.82 | $73.66 | $72.85 | 2,200 |
| 09:49 AM | $72.84 | Down $ -0.17 | $72.84 | $72.61 | 400 |
| 09:48 AM | $73.01 | Down $ -0.02 | $73.02 | $72.62 | 3,200 |
| 09:47 AM | $73.03 | Up $0.30 | $73.07 | $73.03 | 200 |
| 09:45 AM | $72.73 | Up $0.51 | $72.74 | $72.12 | 2,800 |
| 09:45 AM | $72.73 | Up $0.00 | $72.74 | $72.12 | 0 |
| 09:44 AM | $72.22 | Down $ -0.30 | $72.43 | $72.22 | 300 |
| 09:43 AM | $72.52 | Up $0.03 | $72.52 | $72.52 | 100 |
| 09:42 AM | $72.49 | Down $ -1.01 | $73.26 | $71.88 | 4,500 |
| 09:41 AM | $73.50 | Up $0.42 | $73.50 | $73.03 | 500 |
| 09:40 AM | $73.08 | Down $ -0.78 | $73.08 | $73.08 | 200 |
| 09:39 AM | $73.87 | Up $0.42 | $73.87 | $73.06 | 300 |
| 09:38 AM | $73.44 | Up $1.17 | $73.50 | $72.31 | 300 |
| 09:37 AM | $72.27 | Up $0.20 | $72.27 | $72.24 | 600 |
| 09:36 AM | $72.07 | Down $ -0.04 | $72.07 | $72.07 | 100 |
| 09:35 AM | $72.11 | Down $ -0.48 | $73.93 | $72.11 | 1,900 |
| 09:34 AM | $72.59 | Down $ -0.01 | $73.53 | $72.53 | 400 |
| 09:33 AM | $72.60 | Up $0.57 | $72.60 | $72.60 | 200 |
| 09:32 AM | $72.03 | Down $ -1.60 | $72.61 | $72.02 | 1,600 |
| 09:31 AM | $73.63 | Down $ -1.40 | $75.03 | $73.58 | 3,000 |
| 09:30 AM | $75.03 | Down $ -0.58 | $76.05 | $75.03 | 4,400 |
| Previous close | $75.61 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/04/2026 | $80.08 | $77.47 | $80.58 | $77.47 | 249,500 |
| 01/04/2026 | $75.61 | $81.32 | $82.71 | $75.46 | 260,400 |
| 31/03/2026 | $76.59 | $75.76 | $78.00 | $75.70 | 197,800 |
| 30/03/2026 | $71.92 | $73.10 | $74.02 | $71.34 | 197,200 |
| 27/03/2026 | $69.25 | $71.25 | $71.32 | $68.70 | 250,700 |
| 26/03/2026 | $73.72 | $75.85 | $75.98 | $73.17 | 134,800 |
| 25/03/2026 | $75.95 | $76.01 | $76.66 | $75.48 | 80,200 |
| 24/03/2026 | $74.30 | $74.62 | $74.62 | $73.03 | 104,800 |
| 23/03/2026 | $73.07 | $71.32 | $73.13 | $70.76 | 204,100 |
| 20/03/2026 | $63.80 | $65.02 | $65.11 | $62.68 | 260,900 |
| 19/03/2026 | $67.50 | $67.38 | $68.41 | $66.69 | 178,900 |
| 18/03/2026 | $72.70 | $73.58 | $73.99 | $71.41 | 117,800 |
| 17/03/2026 | $74.61 | $75.01 | $75.94 | $73.63 | 107,500 |
| 16/03/2026 | $78.85 | $78.46 | $79.35 | $77.69 | 59,100 |
| 13/03/2026 | $78.27 | $80.17 | $80.18 | $77.82 | 79,700 |
| 12/03/2026 | $78.60 | $77.90 | $79.40 | $77.55 | 69,700 |
| 11/03/2026 | $80.50 | $80.75 | $81.16 | $79.77 | 95,000 |
| 10/03/2026 | $81.93 | $80.74 | $82.29 | $78.78 | 121,800 |
| 09/03/2026 | $78.54 | $76.20 | $78.68 | $75.82 | 122,300 |
| 06/03/2026 | $82.70 | $85.44 | $85.62 | $82.47 | 171,800 |
| 05/03/2026 | $86.68 | $87.29 | $88.07 | $85.38 | 146,700 |
| 04/03/2026 | $91.14 | $87.42 | $91.22 | $86.69 | 104,800 |
| 03/03/2026 | $83.53 | $80.96 | $84.69 | $80.25 | 161,500 |
| 02/03/2026 | $85.25 | $86.39 | $87.09 | $84.71 | 196,500 |
| 27/02/2026 | $88.77 | $92.09 | $92.15 | $86.15 | 283,900 |
| 26/02/2026 | $96.67 | $95.00 | $97.32 | $94.67 | 110,000 |
| 25/02/2026 | $92.36 | $90.38 | $92.75 | $90.38 | 167,700 |
| 24/02/2026 | $87.93 | $86.18 | $88.00 | $85.85 | 129,300 |
| 23/02/2026 | $85.99 | $88.01 | $88.52 | $84.52 | 204,000 |
| 20/02/2026 | $89.82 | $88.43 | $91.44 | $88.43 | 491,600 |
Graphs are not available, please refer to the detailed table