Find a quote
GROUPE DYNAMITE INC
80.26 Down -8.08 (-10.07 %)
Delayed : 2026/05/15 17:40:00
- Previous close $88.34
- Opening $86.11
- Today High $86.50
- Today Low $80.10
- Price Bid $80.14
- Price Ask $80.14
- 52 Weeks High $98.88
- 52 Weeks Low $13.99
- Size Bid 1
- Size Ask 1
- Volume 535,964
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $80.26 | Down $ -0.12 | $80.26 | $80.26 | 184,500 |
| 03:59 PM | $80.38 | Up $0.19 | $80.51 | $80.19 | 9,400 |
| 03:58 PM | $80.19 | Down $ -0.10 | $80.31 | $80.15 | 17,300 |
| 03:57 PM | $80.29 | Down $ -0.08 | $80.39 | $80.29 | 6,500 |
| 03:56 PM | $80.37 | Down $ -0.01 | $80.48 | $80.37 | 6,000 |
| 03:55 PM | $80.38 | Down $ -0.03 | $80.47 | $80.38 | 3,600 |
| 03:54 PM | $80.41 | Down $ -0.03 | $80.44 | $80.41 | 1,000 |
| 03:53 PM | $80.44 | Down $ -0.03 | $80.44 | $80.41 | 1,800 |
| 03:52 PM | $80.47 | Up $0.20 | $80.47 | $80.27 | 2,900 |
| 03:51 PM | $80.27 | Down $ -0.10 | $80.36 | $80.27 | 800 |
| 03:50 PM | $80.37 | Down $ -0.18 | $80.49 | $80.10 | 20,300 |
| 03:49 PM | $80.55 | Down $ -0.04 | $80.59 | $80.51 | 2,500 |
| 03:48 PM | $80.59 | Up $0.00 | $80.59 | $80.50 | 2,900 |
| 03:47 PM | $80.59 | Up $0.05 | $80.60 | $80.59 | 700 |
| 03:46 PM | $80.54 | Up $0.01 | $80.58 | $80.44 | 1,800 |
| 03:45 PM | $80.53 | Up $0.05 | $80.58 | $80.46 | 2,400 |
| 03:44 PM | $80.48 | Down $ -0.20 | $80.68 | $80.48 | 3,900 |
| 03:43 PM | $80.68 | Down $ -0.15 | $80.83 | $80.59 | 2,400 |
| 03:42 PM | $80.83 | Down $ -0.26 | $81.09 | $80.83 | 2,200 |
| 03:40 PM | $81.09 | Up $0.22 | $81.26 | $80.86 | 7,300 |
| 03:40 PM | $81.09 | Up $0.00 | $81.26 | $80.86 | 0 |
| 03:39 PM | $80.87 | Up $0.00 | $80.90 | $80.87 | 400 |
| 03:38 PM | $80.87 | Down $ -0.08 | $80.89 | $80.81 | 1,300 |
| 03:37 PM | $80.95 | Up $0.01 | $80.95 | $80.90 | 600 |
| 03:36 PM | $80.94 | Down $ -0.02 | $81.02 | $80.94 | 2,000 |
| 03:35 PM | $80.96 | Down $ -0.11 | $81.04 | $80.96 | 400 |
| 03:32 PM | $81.07 | Down $ -0.03 | $81.07 | $81.06 | 300 |
| 03:32 PM | $81.07 | Up $0.00 | $81.07 | $81.06 | 0 |
| 03:32 PM | $81.07 | Up $0.00 | $81.07 | $81.06 | 0 |
| 03:31 PM | $81.10 | Up $0.02 | $81.10 | $81.10 | 100 |
| 03:30 PM | $81.08 | Up $0.01 | $81.17 | $81.08 | 1,600 |
| 03:29 PM | $81.07 | Down $ -0.06 | $81.12 | $81.05 | 2,300 |
| 03:28 PM | $81.13 | Up $0.01 | $81.13 | $81.13 | 100 |
| 03:27 PM | $81.12 | Down $ -0.05 | $81.15 | $81.12 | 200 |
| 03:26 PM | $81.17 | Up $0.01 | $81.17 | $81.17 | 600 |
| 03:25 PM | $81.16 | Up $0.01 | $81.16 | $81.16 | 100 |
| 03:21 PM | $81.15 | Up $0.05 | $81.15 | $81.15 | 300 |
| 03:21 PM | $81.15 | Up $0.00 | $81.15 | $81.15 | 0 |
| 03:21 PM | $81.15 | Up $0.00 | $81.15 | $81.15 | 0 |
| 03:21 PM | $81.15 | Up $0.00 | $81.15 | $81.15 | 0 |
| 03:20 PM | $81.10 | Down $ -0.18 | $81.24 | $81.05 | 2,200 |
| 03:19 PM | $81.28 | Up $0.03 | $81.28 | $81.28 | 100 |
| 03:18 PM | $81.25 | Up $0.10 | $81.25 | $81.16 | 1,700 |
| 03:17 PM | $81.15 | Up $0.01 | $81.15 | $81.15 | 100 |
| 03:13 PM | $81.14 | Down $ -0.01 | $81.20 | $81.14 | 800 |
| 03:13 PM | $81.14 | Up $0.00 | $81.20 | $81.14 | 0 |
| 03:13 PM | $81.14 | Up $0.00 | $81.20 | $81.14 | 0 |
| 03:13 PM | $81.14 | Up $0.00 | $81.20 | $81.14 | 0 |
| 03:11 PM | $81.15 | Down $ -0.05 | $81.22 | $81.15 | 3,000 |
| 03:11 PM | $81.15 | Up $0.00 | $81.22 | $81.15 | 0 |
| 03:07 PM | $81.20 | Up $0.14 | $81.24 | $81.01 | 3,300 |
| 03:07 PM | $81.20 | Up $0.00 | $81.24 | $81.01 | 0 |
| 03:07 PM | $81.20 | Up $0.00 | $81.24 | $81.01 | 0 |
| 03:07 PM | $81.20 | Up $0.00 | $81.24 | $81.01 | 0 |
| 03:05 PM | $81.06 | Up $0.03 | $81.10 | $81.06 | 1,500 |
| 03:05 PM | $81.06 | Up $0.00 | $81.10 | $81.06 | 0 |
| 03:04 PM | $81.03 | Up $0.03 | $81.05 | $81.03 | 1,500 |
| 03:03 PM | $81.00 | Down $ -0.35 | $81.30 | $81.00 | 5,300 |
| 03:02 PM | $81.35 | Down $ -0.31 | $81.66 | $81.35 | 1,200 |
| 03:01 PM | $81.66 | Up $0.06 | $81.66 | $81.66 | 100 |
| 03:00 PM | $81.60 | Down $ -0.01 | $81.60 | $81.60 | 100 |
| 02:58 PM | $81.61 | Up $0.03 | $81.61 | $81.61 | 100 |
| 02:58 PM | $81.61 | Up $0.00 | $81.61 | $81.61 | 0 |
| 02:57 PM | $81.58 | Down $ -0.02 | $81.63 | $81.55 | 500 |
| 02:56 PM | $81.60 | Down $ -0.35 | $82.00 | $81.60 | 4,000 |
| 02:53 PM | $81.95 | Up $0.00 | $82.00 | $81.95 | 1,300 |
| 02:53 PM | $81.95 | Up $0.00 | $82.00 | $81.95 | 0 |
| 02:53 PM | $81.95 | Up $0.00 | $82.00 | $81.95 | 0 |
| 02:51 PM | $81.95 | Down $ -0.05 | $82.02 | $81.95 | 700 |
| 02:51 PM | $81.95 | Up $0.00 | $82.02 | $81.95 | 0 |
| 02:50 PM | $82.00 | Up $0.07 | $82.01 | $82.00 | 200 |
| 02:49 PM | $81.93 | Down $ -0.03 | $81.93 | $81.93 | 100 |
| 02:48 PM | $81.96 | Up $0.12 | $81.96 | $81.89 | 600 |
| 02:45 PM | $81.84 | Down $ -0.33 | $82.17 | $81.81 | 2,200 |
| 02:45 PM | $81.84 | Up $0.00 | $82.17 | $81.81 | 0 |
| 02:45 PM | $81.84 | Up $0.00 | $82.17 | $81.81 | 0 |
| 02:44 PM | $82.17 | Up $0.10 | $82.22 | $82.06 | 2,800 |
| 02:43 PM | $82.07 | Up $0.45 | $82.08 | $81.67 | 5,900 |
| 02:42 PM | $81.62 | Down $ -0.01 | $81.62 | $81.62 | 100 |
| 02:41 PM | $81.63 | Up $0.03 | $81.63 | $81.63 | 400 |
| 02:40 PM | $81.60 | Down $ -0.08 | $81.72 | $81.60 | 1,000 |
| 02:39 PM | $81.68 | Up $0.13 | $81.68 | $81.55 | 1,800 |
| 02:37 PM | $81.55 | Up $0.00 | $81.55 | $81.55 | 100 |
| 02:37 PM | $81.55 | Up $0.00 | $81.55 | $81.55 | 0 |
| 02:36 PM | $81.55 | Up $0.00 | $81.55 | $81.55 | 100 |
| 02:33 PM | $81.55 | Up $0.00 | $81.55 | $81.55 | 100 |
| 02:33 PM | $81.55 | Up $0.00 | $81.55 | $81.55 | 0 |
| 02:33 PM | $81.55 | Up $0.00 | $81.55 | $81.55 | 0 |
| 02:32 PM | $81.55 | Up $0.10 | $81.59 | $81.50 | 800 |
| 02:31 PM | $81.45 | Down $ -0.10 | $81.50 | $81.45 | 300 |
| 02:30 PM | $81.55 | Up $0.24 | $81.60 | $81.36 | 1,000 |
| 02:29 PM | $81.31 | Up $0.05 | $81.31 | $81.09 | 2,600 |
| 02:27 PM | $81.26 | Down $ -0.16 | $81.37 | $81.26 | 1,800 |
| 02:27 PM | $81.26 | Up $0.00 | $81.37 | $81.26 | 0 |
| 02:26 PM | $81.42 | Down $ -0.04 | $81.42 | $81.42 | 100 |
| 02:25 PM | $81.46 | Up $0.00 | $81.46 | $81.42 | 200 |
| 02:24 PM | $81.46 | Up $0.04 | $81.46 | $81.46 | 100 |
| 02:23 PM | $81.42 | Up $0.05 | $81.42 | $81.42 | 200 |
| 02:20 PM | $81.37 | Down $ -0.02 | $81.51 | $81.37 | 1,100 |
| 02:20 PM | $81.37 | Up $0.00 | $81.51 | $81.37 | 0 |
| 02:20 PM | $81.37 | Up $0.00 | $81.51 | $81.37 | 0 |
| 02:18 PM | $81.39 | Down $ -0.20 | $81.59 | $81.39 | 1,600 |
| 02:18 PM | $81.39 | Up $0.00 | $81.59 | $81.39 | 0 |
| 02:15 PM | $81.59 | Down $ -0.13 | $81.73 | $81.59 | 1,400 |
| 02:15 PM | $81.59 | Up $0.00 | $81.73 | $81.59 | 0 |
| 02:15 PM | $81.59 | Up $0.00 | $81.73 | $81.59 | 0 |
| 02:14 PM | $81.72 | Up $0.01 | $81.72 | $81.72 | 100 |
| 02:13 PM | $81.71 | Up $0.09 | $81.71 | $81.67 | 1,100 |
| 02:08 PM | $81.62 | Down $ -0.10 | $81.66 | $81.58 | 1,700 |
| 02:08 PM | $81.62 | Up $0.00 | $81.66 | $81.58 | 0 |
| 02:08 PM | $81.62 | Up $0.00 | $81.66 | $81.58 | 0 |
| 02:08 PM | $81.62 | Up $0.00 | $81.66 | $81.58 | 0 |
| 02:08 PM | $81.62 | Up $0.00 | $81.66 | $81.58 | 0 |
| 02:07 PM | $81.72 | Up $0.08 | $81.72 | $81.68 | 800 |
| 02:06 PM | $81.64 | Up $0.01 | $81.64 | $81.64 | 100 |
| 02:05 PM | $81.63 | Down $ -0.13 | $81.66 | $81.58 | 2,300 |
| 02:00 PM | $81.76 | Down $ -0.09 | $81.89 | $81.76 | 1,500 |
| 02:00 PM | $81.76 | Up $0.00 | $81.89 | $81.76 | 0 |
| 02:00 PM | $81.76 | Up $0.00 | $81.89 | $81.76 | 0 |
| 02:00 PM | $81.76 | Up $0.00 | $81.89 | $81.76 | 0 |
| 02:00 PM | $81.76 | Up $0.00 | $81.89 | $81.76 | 0 |
| 01:57 PM | $81.85 | Down $ -0.10 | $81.90 | $81.85 | 600 |
| 01:57 PM | $81.85 | Up $0.00 | $81.90 | $81.85 | 0 |
| 01:57 PM | $81.85 | Up $0.00 | $81.90 | $81.85 | 0 |
| 01:55 PM | $81.95 | Down $ -0.07 | $82.01 | $81.95 | 600 |
| 01:55 PM | $81.95 | Up $0.00 | $82.01 | $81.95 | 0 |
| 01:54 PM | $82.02 | Down $ -0.33 | $82.35 | $82.01 | 800 |
| 01:51 PM | $82.35 | Up $0.02 | $82.35 | $82.35 | 700 |
| 01:51 PM | $82.35 | Up $0.00 | $82.35 | $82.35 | 0 |
| 01:51 PM | $82.35 | Up $0.00 | $82.35 | $82.35 | 0 |
| 01:50 PM | $82.33 | Down $ -0.09 | $82.33 | $82.33 | 1,300 |
| 01:49 PM | $82.42 | Down $ -0.05 | $82.45 | $82.05 | 4,000 |
| 01:48 PM | $82.47 | Up $0.37 | $82.66 | $82.10 | 7,600 |
| 01:47 PM | $82.10 | Down $ -0.03 | $82.12 | $82.10 | 1,400 |
| 01:46 PM | $82.13 | Down $ -0.46 | $82.27 | $82.12 | 3,000 |
| 01:45 PM | $82.59 | Up $0.47 | $82.59 | $82.59 | 100 |
| 01:44 PM | $82.12 | Down $ -0.02 | $82.19 | $82.12 | 1,800 |
| 01:42 PM | $82.14 | Up $0.07 | $82.29 | $82.14 | 1,800 |
| 01:42 PM | $82.14 | Up $0.00 | $82.29 | $82.14 | 0 |
| 01:40 PM | $82.07 | Down $ -0.05 | $82.10 | $82.07 | 500 |
| 01:40 PM | $82.07 | Up $0.00 | $82.10 | $82.07 | 0 |
| 01:39 PM | $82.12 | Up $0.08 | $82.12 | $82.05 | 400 |
| 01:38 PM | $82.04 | Up $0.06 | $82.04 | $82.04 | 100 |
| 01:36 PM | $81.98 | Down $ -0.02 | $82.15 | $81.98 | 1,300 |
| 01:36 PM | $81.98 | Up $0.00 | $82.15 | $81.98 | 0 |
| 01:31 PM | $82.00 | Up $0.09 | $82.03 | $81.98 | 1,000 |
| 01:31 PM | $82.00 | Up $0.00 | $82.03 | $81.98 | 0 |
| 01:31 PM | $82.00 | Up $0.00 | $82.03 | $81.98 | 0 |
| 01:31 PM | $82.00 | Up $0.00 | $82.03 | $81.98 | 0 |
| 01:31 PM | $82.00 | Up $0.00 | $82.03 | $81.98 | 0 |
| 01:29 PM | $81.91 | Down $ -0.22 | $82.08 | $81.91 | 2,400 |
| 01:29 PM | $81.91 | Up $0.00 | $82.08 | $81.91 | 0 |
| 01:28 PM | $82.13 | Down $ -0.04 | $82.13 | $82.13 | 100 |
| 01:27 PM | $82.17 | Up $0.08 | $82.17 | $82.17 | 100 |
| 01:26 PM | $82.09 | Down $ -0.04 | $82.18 | $82.09 | 700 |
| 01:25 PM | $82.13 | Down $ -0.34 | $82.49 | $82.08 | 4,000 |
| 01:24 PM | $82.47 | Up $0.19 | $82.47 | $82.47 | 100 |
| 01:22 PM | $82.28 | Up $0.16 | $82.28 | $82.27 | 700 |
| 01:22 PM | $82.28 | Up $0.00 | $82.28 | $82.27 | 0 |
| 01:21 PM | $82.12 | Up $0.12 | $82.12 | $82.11 | 500 |
| 01:17 PM | $82.00 | Down $ -0.49 | $82.44 | $82.00 | 2,100 |
| 01:17 PM | $82.00 | Up $0.00 | $82.44 | $82.00 | 0 |
| 01:17 PM | $82.00 | Up $0.00 | $82.44 | $82.00 | 0 |
| 01:17 PM | $82.00 | Up $0.00 | $82.44 | $82.00 | 0 |
| 01:15 PM | $82.49 | Down $ -0.05 | $82.49 | $82.49 | 100 |
| 01:15 PM | $82.49 | Up $0.00 | $82.49 | $82.49 | 0 |
| 01:12 PM | $82.54 | Down $ -0.38 | $82.85 | $82.54 | 1,300 |
| 01:12 PM | $82.54 | Up $0.00 | $82.85 | $82.54 | 0 |
| 01:12 PM | $82.54 | Up $0.00 | $82.85 | $82.54 | 0 |
| 01:10 PM | $82.92 | Up $0.01 | $82.92 | $82.92 | 100 |
| 01:10 PM | $82.92 | Up $0.00 | $82.92 | $82.92 | 0 |
| 01:08 PM | $82.91 | Down $ -0.05 | $82.91 | $82.91 | 200 |
| 01:08 PM | $82.91 | Up $0.00 | $82.91 | $82.91 | 0 |
| 01:07 PM | $82.96 | Up $0.01 | $82.96 | $82.96 | 100 |
| 01:06 PM | $82.95 | Up $0.13 | $82.96 | $82.85 | 1,100 |
| 01:05 PM | $82.82 | Up $0.12 | $82.82 | $82.61 | 1,200 |
| 01:04 PM | $82.70 | Up $0.29 | $82.70 | $82.46 | 200 |
| 01:02 PM | $82.41 | Up $0.29 | $82.42 | $82.18 | 3,400 |
| 01:02 PM | $82.41 | Up $0.00 | $82.42 | $82.18 | 0 |
| 01:01 PM | $82.12 | Down $ -0.06 | $82.12 | $82.12 | 100 |
| 01:00 PM | $82.18 | Up $0.06 | $82.43 | $82.07 | 3,800 |
| 12:59 PM | $82.12 | Up $0.04 | $82.15 | $82.06 | 1,200 |
| 12:55 PM | $82.08 | Down $ -0.03 | $82.21 | $82.08 | 1,100 |
| 12:55 PM | $82.08 | Up $0.00 | $82.21 | $82.08 | 0 |
| 12:55 PM | $82.08 | Up $0.00 | $82.21 | $82.08 | 0 |
| 12:55 PM | $82.08 | Up $0.00 | $82.21 | $82.08 | 0 |
| 12:52 PM | $82.11 | Down $ -0.04 | $82.11 | $82.11 | 400 |
| 12:52 PM | $82.11 | Up $0.00 | $82.11 | $82.11 | 0 |
| 12:52 PM | $82.11 | Up $0.00 | $82.11 | $82.11 | 0 |
| 12:51 PM | $82.15 | Down $ -0.02 | $82.15 | $82.15 | 100 |
| 12:43 PM | $82.17 | Down $ -0.09 | $82.25 | $82.17 | 400 |
| 12:43 PM | $82.17 | Up $0.00 | $82.25 | $82.17 | 0 |
| 12:43 PM | $82.17 | Up $0.00 | $82.25 | $82.17 | 0 |
| 12:43 PM | $82.17 | Up $0.00 | $82.25 | $82.17 | 0 |
| 12:43 PM | $82.17 | Up $0.00 | $82.25 | $82.17 | 0 |
| 12:43 PM | $82.17 | Up $0.00 | $82.25 | $82.17 | 0 |
| 12:43 PM | $82.17 | Up $0.00 | $82.25 | $82.17 | 0 |
| 12:43 PM | $82.17 | Up $0.00 | $82.25 | $82.17 | 0 |
| 12:40 PM | $82.26 | Down $ -0.05 | $82.28 | $82.26 | 400 |
| 12:40 PM | $82.26 | Up $0.00 | $82.28 | $82.26 | 0 |
| 12:40 PM | $82.26 | Up $0.00 | $82.28 | $82.26 | 0 |
| 12:38 PM | $82.31 | Down $ -0.01 | $82.35 | $82.27 | 1,100 |
| 12:38 PM | $82.31 | Up $0.00 | $82.35 | $82.27 | 0 |
| 12:37 PM | $82.32 | Up $0.02 | $82.33 | $82.24 | 600 |
| 12:35 PM | $82.30 | Down $ -0.11 | $82.38 | $82.25 | 1,000 |
| 12:35 PM | $82.30 | Up $0.00 | $82.38 | $82.25 | 0 |
| 12:33 PM | $82.41 | Up $0.00 | $82.41 | $82.41 | 100 |
| 12:33 PM | $82.41 | Up $0.00 | $82.41 | $82.41 | 0 |
| 12:32 PM | $82.41 | Down $ -0.01 | $82.41 | $82.37 | 400 |
| 12:30 PM | $82.42 | Up $0.00 | $82.58 | $82.33 | 5,700 |
| 12:30 PM | $82.42 | Up $0.00 | $82.58 | $82.33 | 0 |
| 12:28 PM | $82.42 | Up $0.12 | $82.42 | $82.34 | 700 |
| 12:28 PM | $82.42 | Up $0.00 | $82.42 | $82.34 | 0 |
| 12:26 PM | $82.30 | Up $0.05 | $82.35 | $82.30 | 900 |
| 12:26 PM | $82.30 | Up $0.00 | $82.35 | $82.30 | 0 |
| 12:25 PM | $82.25 | Down $ -0.07 | $82.36 | $82.25 | 700 |
| 12:24 PM | $82.32 | Up $0.02 | $82.37 | $82.32 | 800 |
| 12:23 PM | $82.30 | Up $0.00 | $82.30 | $82.30 | 100 |
| 12:22 PM | $82.30 | Up $0.10 | $82.35 | $82.25 | 700 |
| 12:21 PM | $82.20 | Down $ -0.21 | $82.38 | $82.20 | 2,100 |
| 12:18 PM | $82.41 | Down $ -0.10 | $82.48 | $82.37 | 1,700 |
| 12:18 PM | $82.41 | Up $0.00 | $82.48 | $82.37 | 0 |
| 12:18 PM | $82.41 | Up $0.00 | $82.48 | $82.37 | 0 |
| 12:17 PM | $82.51 | Up $0.06 | $82.57 | $82.46 | 2,200 |
| 12:14 PM | $82.45 | Down $ -0.16 | $82.62 | $82.45 | 1,300 |
| 12:14 PM | $82.45 | Up $0.00 | $82.62 | $82.45 | 0 |
| 12:14 PM | $82.45 | Up $0.00 | $82.62 | $82.45 | 0 |
| 12:13 PM | $82.61 | Down $ -0.06 | $82.66 | $82.61 | 500 |
| 12:12 PM | $82.67 | Down $ -0.10 | $82.67 | $82.67 | 300 |
| 12:11 PM | $82.77 | Down $ -0.09 | $82.83 | $82.72 | 1,000 |
| 12:08 PM | $82.86 | Up $0.05 | $82.86 | $82.86 | 400 |
| 12:08 PM | $82.86 | Up $0.00 | $82.86 | $82.86 | 0 |
| 12:08 PM | $82.86 | Up $0.00 | $82.86 | $82.86 | 0 |
| 12:06 PM | $82.81 | Down $ -0.09 | $82.86 | $82.81 | 200 |
| 12:06 PM | $82.81 | Up $0.00 | $82.86 | $82.81 | 0 |
| 12:05 PM | $82.90 | Down $ -0.01 | $82.96 | $82.90 | 400 |
| 12:04 PM | $82.91 | Down $ -0.13 | $83.05 | $82.91 | 1,000 |
| 12:02 PM | $83.04 | Up $0.04 | $83.09 | $83.00 | 1,300 |
| 12:02 PM | $83.04 | Up $0.00 | $83.09 | $83.00 | 0 |
| 12:00 PM | $83.00 | Up $0.28 | $83.06 | $82.77 | 1,800 |
| 12:00 PM | $83.00 | Up $0.00 | $83.06 | $82.77 | 0 |
| 11:58 AM | $82.72 | Up $0.01 | $82.81 | $82.72 | 900 |
| 11:58 AM | $82.72 | Up $0.00 | $82.81 | $82.72 | 0 |
| 11:57 AM | $82.71 | Down $ -0.23 | $82.89 | $82.71 | 500 |
| 11:56 AM | $82.94 | Up $0.00 | $83.00 | $82.94 | 300 |
| 11:55 AM | $82.94 | Down $ -0.02 | $82.96 | $82.87 | 1,800 |
| 11:53 AM | $82.96 | Up $0.55 | $83.01 | $82.46 | 3,400 |
| 11:53 AM | $82.96 | Up $0.00 | $83.01 | $82.46 | 0 |
| 11:52 AM | $82.41 | Down $ -0.05 | $82.46 | $82.41 | 300 |
| 11:51 AM | $82.46 | Up $0.12 | $82.50 | $82.29 | 2,000 |
| 11:50 AM | $82.34 | Down $ -0.24 | $82.47 | $82.24 | 2,700 |
| 11:47 AM | $82.58 | Down $ -0.04 | $82.58 | $82.45 | 1,000 |
| 11:47 AM | $82.58 | Up $0.00 | $82.58 | $82.45 | 0 |
| 11:47 AM | $82.58 | Up $0.00 | $82.58 | $82.45 | 0 |
| 11:43 AM | $82.62 | Down $ -0.26 | $82.72 | $82.62 | 300 |
| 11:43 AM | $82.62 | Up $0.00 | $82.72 | $82.62 | 0 |
| 11:43 AM | $82.62 | Up $0.00 | $82.72 | $82.62 | 0 |
| 11:43 AM | $82.62 | Up $0.00 | $82.72 | $82.62 | 0 |
| 11:38 AM | $82.88 | Down $ -0.32 | $83.13 | $82.88 | 900 |
| 11:38 AM | $82.88 | Up $0.00 | $83.13 | $82.88 | 0 |
| 11:38 AM | $82.88 | Up $0.00 | $83.13 | $82.88 | 0 |
| 11:38 AM | $82.88 | Up $0.00 | $83.13 | $82.88 | 0 |
| 11:38 AM | $82.88 | Up $0.00 | $83.13 | $82.88 | 0 |
| 11:33 AM | $83.20 | Down $ -0.13 | $83.28 | $83.20 | 300 |
| 11:33 AM | $83.20 | Up $0.00 | $83.28 | $83.20 | 0 |
| 11:33 AM | $83.20 | Up $0.00 | $83.28 | $83.20 | 0 |
| 11:33 AM | $83.20 | Up $0.00 | $83.28 | $83.20 | 0 |
| 11:33 AM | $83.20 | Up $0.00 | $83.28 | $83.20 | 0 |
| 11:30 AM | $83.33 | Up $0.13 | $83.42 | $83.26 | 2,900 |
| 11:30 AM | $83.33 | Up $0.00 | $83.42 | $83.26 | 0 |
| 11:30 AM | $83.33 | Up $0.00 | $83.42 | $83.26 | 0 |
| 11:29 AM | $83.20 | Up $0.06 | $83.24 | $83.14 | 1,900 |
| 11:28 AM | $83.14 | Down $ -0.03 | $83.14 | $83.14 | 300 |
| 11:27 AM | $83.17 | Down $ -0.14 | $83.31 | $83.09 | 2,600 |
| 11:26 AM | $83.31 | Up $0.04 | $83.32 | $83.31 | 1,000 |
| 11:25 AM | $83.27 | Down $ -0.03 | $83.27 | $83.27 | 100 |
| 11:23 AM | $83.30 | Down $ -0.11 | $83.34 | $83.30 | 200 |
| 11:23 AM | $83.30 | Up $0.00 | $83.34 | $83.30 | 0 |
| 11:22 AM | $83.41 | Up $0.11 | $83.41 | $83.35 | 1,700 |
| 11:20 AM | $83.30 | Up $0.11 | $83.35 | $83.15 | 3,400 |
| 11:20 AM | $83.30 | Up $0.00 | $83.35 | $83.15 | 0 |
| 11:18 AM | $83.19 | Down $ -0.13 | $83.63 | $83.19 | 9,800 |
| 11:18 AM | $83.19 | Up $0.00 | $83.63 | $83.19 | 0 |
| 11:17 AM | $83.32 | Up $0.00 | $83.45 | $83.32 | 600 |
| 11:15 AM | $83.32 | Down $ -0.09 | $83.35 | $83.32 | 1,700 |
| 11:15 AM | $83.32 | Up $0.00 | $83.35 | $83.32 | 0 |
| 11:14 AM | $83.41 | Down $ -0.41 | $83.77 | $83.41 | 4,700 |
| 11:11 AM | $83.82 | Up $0.09 | $83.82 | $83.82 | 100 |
| 11:11 AM | $83.82 | Up $0.00 | $83.82 | $83.82 | 0 |
| 11:11 AM | $83.82 | Up $0.00 | $83.82 | $83.82 | 0 |
| 11:10 AM | $83.73 | Down $ -0.03 | $83.81 | $83.73 | 500 |
| 11:09 AM | $83.76 | Down $ -0.10 | $83.83 | $83.73 | 900 |
| 11:08 AM | $83.86 | Up $0.01 | $83.88 | $83.77 | 500 |
| 11:07 AM | $83.85 | Up $0.02 | $83.85 | $83.75 | 500 |
| 11:04 AM | $83.83 | Down $ -0.05 | $83.84 | $83.83 | 200 |
| 11:04 AM | $83.83 | Up $0.00 | $83.84 | $83.83 | 0 |
| 11:04 AM | $83.83 | Up $0.00 | $83.84 | $83.83 | 0 |
| 11:03 AM | $83.88 | Up $0.05 | $83.88 | $83.88 | 400 |
| 11:02 AM | $83.83 | Down $ -0.32 | $84.10 | $83.83 | 700 |
| 10:59 AM | $84.15 | Down $ -0.09 | $84.19 | $84.15 | 300 |
| 10:59 AM | $84.15 | Up $0.00 | $84.19 | $84.15 | 0 |
| 10:59 AM | $84.15 | Up $0.00 | $84.19 | $84.15 | 0 |
| 10:58 AM | $84.24 | Down $ -0.07 | $84.26 | $84.24 | 300 |
| 10:57 AM | $84.31 | Down $ -0.05 | $84.31 | $84.31 | 100 |
| 10:54 AM | $84.36 | Down $ -0.16 | $84.36 | $84.36 | 100 |
| 10:54 AM | $84.36 | Up $0.00 | $84.36 | $84.36 | 0 |
| 10:54 AM | $84.36 | Up $0.00 | $84.36 | $84.36 | 0 |
| 10:49 AM | $84.52 | Down $ -0.10 | $84.61 | $84.52 | 800 |
| 10:49 AM | $84.52 | Up $0.00 | $84.61 | $84.52 | 0 |
| 10:49 AM | $84.52 | Up $0.00 | $84.61 | $84.52 | 0 |
| 10:49 AM | $84.52 | Up $0.00 | $84.61 | $84.52 | 0 |
| 10:49 AM | $84.52 | Up $0.00 | $84.61 | $84.52 | 0 |
| 10:47 AM | $84.62 | Down $ -0.03 | $84.66 | $84.62 | 400 |
| 10:47 AM | $84.62 | Up $0.00 | $84.66 | $84.62 | 0 |
| 10:46 AM | $84.65 | Down $ -0.05 | $84.75 | $84.65 | 700 |
| 10:45 AM | $84.70 | Up $0.05 | $84.70 | $84.69 | 200 |
| 10:43 AM | $84.65 | Up $0.05 | $84.65 | $84.65 | 100 |
| 10:43 AM | $84.65 | Up $0.00 | $84.65 | $84.65 | 0 |
| 10:42 AM | $84.60 | Down $ -0.05 | $84.61 | $84.55 | 800 |
| 10:40 AM | $84.65 | Down $ -0.05 | $84.65 | $84.65 | 1,000 |
| 10:40 AM | $84.65 | Up $0.00 | $84.65 | $84.65 | 0 |
| 10:38 AM | $84.70 | Up $0.06 | $84.70 | $84.70 | 100 |
| 10:38 AM | $84.70 | Up $0.00 | $84.70 | $84.70 | 0 |
| 10:37 AM | $84.64 | Up $0.04 | $84.64 | $84.64 | 100 |
| 10:36 AM | $84.60 | Down $ -0.10 | $84.65 | $84.60 | 200 |
| 10:35 AM | $84.70 | Down $ -0.05 | $84.70 | $84.70 | 300 |
| 10:34 AM | $84.75 | Up $0.14 | $84.75 | $84.65 | 300 |
| 10:32 AM | $84.61 | Down $ -0.03 | $84.66 | $84.61 | 400 |
| 10:32 AM | $84.61 | Up $0.00 | $84.66 | $84.61 | 0 |
| 10:31 AM | $84.64 | Up $0.06 | $84.71 | $84.56 | 1,100 |
| 10:30 AM | $84.58 | Up $0.32 | $84.66 | $84.32 | 1,500 |
| 10:29 AM | $84.26 | Up $0.04 | $84.29 | $84.26 | 600 |
| 10:28 AM | $84.22 | Down $ -0.16 | $84.30 | $84.22 | 200 |
| 10:27 AM | $84.38 | Up $0.00 | $84.43 | $84.38 | 300 |
| 10:25 AM | $84.38 | Up $0.06 | $84.38 | $84.37 | 200 |
| 10:25 AM | $84.38 | Up $0.00 | $84.38 | $84.37 | 0 |
| 10:18 AM | $84.32 | Up $0.01 | $84.32 | $84.32 | 100 |
| 10:18 AM | $84.32 | Up $0.00 | $84.32 | $84.32 | 0 |
| 10:18 AM | $84.32 | Up $0.00 | $84.32 | $84.32 | 0 |
| 10:18 AM | $84.32 | Up $0.00 | $84.32 | $84.32 | 0 |
| 10:18 AM | $84.32 | Up $0.00 | $84.32 | $84.32 | 0 |
| 10:18 AM | $84.32 | Up $0.00 | $84.32 | $84.32 | 0 |
| 10:18 AM | $84.32 | Up $0.00 | $84.32 | $84.32 | 0 |
| 10:14 AM | $84.31 | Up $0.10 | $84.31 | $84.26 | 500 |
| 10:14 AM | $84.31 | Up $0.00 | $84.31 | $84.26 | 0 |
| 10:14 AM | $84.31 | Up $0.00 | $84.31 | $84.26 | 0 |
| 10:14 AM | $84.31 | Up $0.00 | $84.31 | $84.26 | 0 |
| 10:13 AM | $84.21 | Up $0.10 | $84.21 | $84.15 | 500 |
| 10:12 AM | $84.11 | Up $0.05 | $84.11 | $84.11 | 300 |
| 10:11 AM | $84.06 | Down $ -0.05 | $84.06 | $84.06 | 100 |
| 10:10 AM | $84.11 | Up $0.02 | $84.11 | $84.11 | 200 |
| 10:09 AM | $84.09 | Up $0.14 | $84.09 | $84.00 | 700 |
| 10:08 AM | $83.95 | Down $ -0.01 | $84.11 | $83.90 | 1,000 |
| 10:06 AM | $83.96 | Down $ -0.24 | $84.16 | $83.91 | 3,100 |
| 10:06 AM | $83.96 | Up $0.00 | $84.16 | $83.91 | 0 |
| 10:05 AM | $84.20 | Up $0.01 | $84.20 | $84.14 | 200 |
| 10:04 AM | $84.19 | Up $0.13 | $84.19 | $84.03 | 1,800 |
| 10:03 AM | $84.06 | Up $0.05 | $84.10 | $84.00 | 900 |
| 10:00 AM | $84.01 | Down $ -0.26 | $84.03 | $83.99 | 1,000 |
| 10:00 AM | $84.01 | Up $0.00 | $84.03 | $83.99 | 0 |
| 10:00 AM | $84.01 | Up $0.00 | $84.03 | $83.99 | 0 |
| 09:59 AM | $84.27 | Up $0.19 | $84.82 | $84.11 | 2,400 |
| 09:58 AM | $84.08 | Down $ -1.22 | $85.02 | $84.03 | 8,100 |
| 09:57 AM | $85.30 | Down $ -0.20 | $85.45 | $85.30 | 300 |
| 09:55 AM | $85.50 | Down $ -0.69 | $86.01 | $85.41 | 6,400 |
| 09:55 AM | $85.50 | Up $0.00 | $86.01 | $85.41 | 0 |
| 09:53 AM | $86.19 | Down $ -0.16 | $86.40 | $86.19 | 1,200 |
| 09:53 AM | $86.19 | Up $0.00 | $86.40 | $86.19 | 0 |
| 09:52 AM | $86.35 | Up $0.10 | $86.35 | $86.27 | 700 |
| 09:50 AM | $86.25 | Up $0.45 | $86.25 | $85.89 | 2,800 |
| 09:50 AM | $86.25 | Up $0.00 | $86.25 | $85.89 | 0 |
| 09:45 AM | $85.80 | Up $0.10 | $85.80 | $85.65 | 900 |
| 09:45 AM | $85.80 | Up $0.00 | $85.80 | $85.65 | 0 |
| 09:45 AM | $85.80 | Up $0.00 | $85.80 | $85.65 | 0 |
| 09:45 AM | $85.80 | Up $0.00 | $85.80 | $85.65 | 0 |
| 09:45 AM | $85.80 | Up $0.00 | $85.80 | $85.65 | 0 |
| 09:41 AM | $85.70 | Down $ -0.30 | $85.70 | $85.70 | 100 |
| 09:41 AM | $85.70 | Up $0.00 | $85.70 | $85.70 | 0 |
| 09:41 AM | $85.70 | Up $0.00 | $85.70 | $85.70 | 0 |
| 09:41 AM | $85.70 | Up $0.00 | $85.70 | $85.70 | 0 |
| 09:37 AM | $86.00 | Down $ -0.11 | $86.00 | $86.00 | 800 |
| 09:37 AM | $86.00 | Up $0.00 | $86.00 | $86.00 | 0 |
| 09:37 AM | $86.00 | Up $0.00 | $86.00 | $86.00 | 0 |
| 09:37 AM | $86.00 | Up $0.00 | $86.00 | $86.00 | 0 |
| 09:36 AM | $86.11 | Down $ -0.19 | $86.20 | $86.11 | 900 |
| 09:34 AM | $86.30 | Down $ -0.20 | $86.31 | $86.30 | 300 |
| 09:34 AM | $86.30 | Up $0.00 | $86.31 | $86.30 | 0 |
| 09:33 AM | $86.50 | Up $0.50 | $86.50 | $86.30 | 400 |
| 09:30 AM | $86.00 | Down $ -2.34 | $86.11 | $86.00 | 2,000 |
| 09:30 AM | $86.00 | Up $0.00 | $86.11 | $86.00 | 0 |
| 09:30 AM | $86.00 | Up $0.00 | $86.11 | $86.00 | 0 |
| Previous close | $88.34 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/05/2026 | $80.26 | $82.77 | $83.09 | $80.10 | 432,100 |
| 14/05/2026 | $88.34 | $90.90 | $90.90 | $88.01 | 118,400 |
| 13/05/2026 | $89.93 | $86.25 | $90.25 | $86.16 | 114,300 |
| 12/05/2026 | $89.66 | $89.80 | $90.74 | $87.72 | 159,100 |
| 11/05/2026 | $89.84 | $89.81 | $91.67 | $87.84 | 217,000 |
| 08/05/2026 | $96.00 | $96.72 | $97.76 | $95.45 | 299,500 |
| 07/05/2026 | $93.06 | $93.49 | $93.59 | $90.42 | 195,300 |
| 06/05/2026 | $92.51 | $89.67 | $94.14 | $88.93 | 392,300 |
| 05/05/2026 | $86.40 | $87.06 | $87.53 | $86.00 | 217,400 |
| 04/05/2026 | $87.06 | $88.76 | $88.76 | $86.34 | 173,100 |
| 01/05/2026 | $90.05 | $89.48 | $90.51 | $89.15 | 104,400 |
| 30/04/2026 | $88.75 | $88.40 | $89.53 | $87.70 | 242,700 |
| 29/04/2026 | $87.40 | $86.41 | $88.09 | $86.32 | 225,600 |
| 28/04/2026 | $86.27 | $85.18 | $86.43 | $84.71 | 274,700 |
| 27/04/2026 | $86.57 | $86.50 | $87.71 | $86.30 | 291,300 |
| 24/04/2026 | $87.56 | $87.48 | $88.00 | $86.95 | 197,200 |
| 23/04/2026 | $86.57 | $89.33 | $89.38 | $86.43 | 271,700 |
| 22/04/2026 | $91.40 | $90.39 | $91.75 | $89.86 | 287,900 |
| 21/04/2026 | $86.47 | $87.78 | $88.43 | $85.92 | 674,500 |
| 20/04/2026 | $97.45 | $94.88 | $98.88 | $94.76 | 229,000 |
| 17/04/2026 | $94.79 | $94.57 | $95.36 | $94.12 | 135,900 |
| 16/04/2026 | $91.57 | $92.25 | $92.63 | $90.99 | 196,600 |
| 15/04/2026 | $92.43 | $92.22 | $92.98 | $91.28 | 167,300 |
| 14/04/2026 | $89.13 | $91.69 | $92.01 | $88.32 | 142,000 |
| 13/04/2026 | $90.99 | $91.08 | $91.92 | $90.63 | 107,400 |
| 10/04/2026 | $88.50 | $87.88 | $88.78 | $87.20 | 118,400 |
| 09/04/2026 | $87.28 | $89.43 | $90.00 | $86.81 | 143,300 |
| 08/04/2026 | $85.31 | $84.50 | $86.25 | $84.30 | 140,600 |
| 07/04/2026 | $79.96 | $78.08 | $80.08 | $78.02 | 233,800 |
| 06/04/2026 | $80.26 | $83.61 | $83.62 | $79.50 | 239,100 |
Graphs are not available, please refer to the detailed table