Find a quote
GOEASY LTD
37.36 Down -0.87 (-2.33 %)
Delayed : 2026/04/01 17:40:00
- Previous close $38.23
- Opening $37.20
- Today High $37.62
- Today Low $33.59
- Price Bid $37.00
- Price Ask $37.00
- 52 Weeks High $216.50
- 52 Weeks Low $33.13
- Size Bid 3
- Size Ask 2
- Volume 749,113
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $37.36 | Up $0.03 | $37.36 | $37.36 | 13,500 |
| 03:59 PM | $37.33 | Down $ -0.10 | $37.49 | $37.33 | 6,900 |
| 03:58 PM | $37.43 | Up $0.09 | $37.50 | $37.29 | 6,100 |
| 03:57 PM | $37.34 | Up $0.02 | $37.44 | $37.30 | 5,200 |
| 03:56 PM | $37.32 | Down $ -0.06 | $37.39 | $37.29 | 1,300 |
| 03:55 PM | $37.38 | Down $ -0.10 | $37.50 | $37.38 | 6,600 |
| 03:54 PM | $37.48 | Down $ -0.03 | $37.56 | $37.42 | 8,100 |
| 03:53 PM | $37.51 | Up $0.12 | $37.51 | $37.45 | 3,100 |
| 03:52 PM | $37.39 | Up $0.02 | $37.46 | $37.32 | 4,500 |
| 03:51 PM | $37.37 | Down $ -0.13 | $37.54 | $37.37 | 5,200 |
| 03:50 PM | $37.50 | Up $0.04 | $37.50 | $37.41 | 3,900 |
| 03:49 PM | $37.46 | Down $ -0.16 | $37.54 | $37.46 | 3,200 |
| 03:48 PM | $37.62 | Up $0.25 | $37.62 | $37.43 | 4,800 |
| 03:47 PM | $37.37 | Up $0.14 | $37.47 | $37.23 | 10,100 |
| 03:46 PM | $37.23 | Down $ -0.10 | $37.26 | $37.20 | 900 |
| 03:45 PM | $37.33 | Up $0.03 | $37.33 | $37.22 | 2,500 |
| 03:44 PM | $37.30 | Up $0.01 | $37.30 | $37.30 | 200 |
| 03:43 PM | $37.29 | Down $ -0.02 | $37.29 | $37.29 | 200 |
| 03:42 PM | $37.31 | Down $ -0.04 | $37.41 | $37.31 | 2,400 |
| 03:41 PM | $37.35 | Down $ -0.01 | $37.35 | $37.23 | 900 |
| 03:40 PM | $37.36 | Up $0.01 | $37.36 | $37.08 | 4,500 |
| 03:39 PM | $37.35 | Up $0.50 | $37.35 | $36.98 | 3,100 |
| 03:38 PM | $36.85 | Up $0.73 | $36.85 | $36.19 | 9,600 |
| 03:37 PM | $36.12 | Up $0.08 | $36.12 | $36.12 | 100 |
| 03:34 PM | $36.04 | Down $ -0.06 | $36.09 | $36.04 | 600 |
| 03:34 PM | $36.04 | Up $0.00 | $36.09 | $36.04 | 0 |
| 03:34 PM | $36.04 | Up $0.00 | $36.09 | $36.04 | 0 |
| 03:33 PM | $36.10 | Down $ -0.09 | $36.20 | $36.10 | 2,900 |
| 03:32 PM | $36.19 | Up $0.11 | $36.19 | $36.10 | 200 |
| 03:31 PM | $36.08 | Down $ -0.22 | $36.30 | $36.06 | 3,900 |
| 03:30 PM | $36.30 | Up $0.04 | $36.30 | $36.27 | 200 |
| 03:28 PM | $36.26 | Up $0.00 | $36.36 | $36.24 | 400 |
| 03:28 PM | $36.26 | Up $0.00 | $36.36 | $36.24 | 0 |
| 03:23 PM | $36.26 | Down $ -0.08 | $36.34 | $36.26 | 1,900 |
| 03:23 PM | $36.26 | Up $0.00 | $36.34 | $36.26 | 0 |
| 03:23 PM | $36.26 | Up $0.00 | $36.34 | $36.26 | 0 |
| 03:23 PM | $36.26 | Up $0.00 | $36.34 | $36.26 | 0 |
| 03:23 PM | $36.26 | Up $0.00 | $36.34 | $36.26 | 0 |
| 03:20 PM | $36.34 | Down $ -0.02 | $36.37 | $36.34 | 400 |
| 03:20 PM | $36.34 | Up $0.00 | $36.37 | $36.34 | 0 |
| 03:20 PM | $36.34 | Up $0.00 | $36.37 | $36.34 | 0 |
| 03:19 PM | $36.36 | Down $ -0.18 | $36.60 | $36.36 | 5,900 |
| 03:18 PM | $36.54 | Up $0.01 | $36.54 | $36.54 | 100 |
| 03:15 PM | $36.53 | Up $0.19 | $36.53 | $36.35 | 300 |
| 03:15 PM | $36.53 | Up $0.00 | $36.53 | $36.35 | 0 |
| 03:15 PM | $36.53 | Up $0.00 | $36.53 | $36.35 | 0 |
| 03:14 PM | $36.34 | Up $0.01 | $36.36 | $36.33 | 700 |
| 03:13 PM | $36.33 | Up $0.00 | $36.33 | $36.33 | 100 |
| 03:12 PM | $36.33 | Down $ -0.13 | $36.49 | $36.32 | 1,300 |
| 03:11 PM | $36.46 | Up $0.09 | $36.46 | $36.33 | 300 |
| 03:10 PM | $36.36 | Down $ -0.23 | $36.54 | $36.36 | 900 |
| 03:09 PM | $36.59 | Down $ -0.04 | $36.69 | $36.59 | 1,300 |
| 03:08 PM | $36.63 | Down $ -0.05 | $36.68 | $36.63 | 200 |
| 03:07 PM | $36.68 | Up $0.01 | $36.68 | $36.68 | 100 |
| 03:06 PM | $36.68 | Up $0.07 | $36.68 | $36.68 | 200 |
| 03:05 PM | $36.60 | Up $0.00 | $36.60 | $36.60 | 200 |
| 03:04 PM | $36.60 | Up $0.01 | $36.60 | $36.60 | 300 |
| 03:03 PM | $36.59 | Down $ -0.06 | $36.60 | $36.59 | 200 |
| 03:01 PM | $36.65 | Down $ -0.07 | $36.69 | $36.65 | 300 |
| 03:01 PM | $36.65 | Up $0.00 | $36.69 | $36.65 | 0 |
| 03:00 PM | $36.72 | Down $ -0.13 | $36.73 | $36.72 | 500 |
| 02:59 PM | $36.85 | Up $0.13 | $36.85 | $36.85 | 100 |
| 02:58 PM | $36.72 | Up $0.01 | $36.72 | $36.72 | 600 |
| 02:57 PM | $36.71 | Down $ -0.09 | $36.71 | $36.71 | 100 |
| 02:56 PM | $36.80 | Down $ -0.09 | $36.92 | $36.80 | 600 |
| 02:55 PM | $36.89 | Down $ -0.15 | $36.91 | $36.89 | 2,500 |
| 02:54 PM | $37.04 | Up $0.05 | $37.04 | $36.91 | 300 |
| 02:53 PM | $36.99 | Down $ -0.09 | $37.07 | $36.99 | 2,000 |
| 02:51 PM | $37.08 | Up $0.01 | $37.08 | $37.01 | 800 |
| 02:51 PM | $37.08 | Up $0.00 | $37.08 | $37.01 | 0 |
| 02:49 PM | $37.07 | Down $ -0.04 | $37.10 | $37.07 | 300 |
| 02:49 PM | $37.07 | Up $0.00 | $37.10 | $37.07 | 0 |
| 02:47 PM | $37.11 | Up $0.11 | $37.11 | $37.00 | 1,300 |
| 02:47 PM | $37.11 | Up $0.00 | $37.11 | $37.00 | 0 |
| 02:45 PM | $37.00 | Up $0.00 | $37.00 | $36.98 | 600 |
| 02:45 PM | $37.00 | Up $0.00 | $37.00 | $36.98 | 0 |
| 02:44 PM | $37.00 | Down $ -0.12 | $37.02 | $36.95 | 1,400 |
| 02:43 PM | $37.12 | Down $ -0.12 | $37.12 | $37.11 | 300 |
| 02:42 PM | $37.24 | Up $0.36 | $37.24 | $36.90 | 5,000 |
| 02:41 PM | $36.88 | Up $0.02 | $36.88 | $36.79 | 200 |
| 02:40 PM | $36.86 | Up $0.21 | $36.90 | $36.86 | 200 |
| 02:38 PM | $36.65 | Up $0.03 | $36.65 | $36.65 | 200 |
| 02:38 PM | $36.65 | Up $0.00 | $36.65 | $36.65 | 0 |
| 02:34 PM | $36.62 | Down $ -0.14 | $36.67 | $36.59 | 3,600 |
| 02:34 PM | $36.62 | Up $0.00 | $36.67 | $36.59 | 0 |
| 02:34 PM | $36.62 | Up $0.00 | $36.67 | $36.59 | 0 |
| 02:34 PM | $36.62 | Up $0.00 | $36.67 | $36.59 | 0 |
| 02:33 PM | $36.76 | Down $ -0.10 | $36.76 | $36.76 | 100 |
| 02:31 PM | $36.86 | Up $0.14 | $36.86 | $36.86 | 100 |
| 02:31 PM | $36.86 | Up $0.00 | $36.86 | $36.86 | 0 |
| 02:29 PM | $36.72 | Up $0.23 | $36.74 | $36.58 | 2,900 |
| 02:29 PM | $36.72 | Up $0.00 | $36.74 | $36.58 | 0 |
| 02:25 PM | $36.49 | Down $ -0.06 | $36.52 | $36.49 | 600 |
| 02:25 PM | $36.49 | Up $0.00 | $36.52 | $36.49 | 0 |
| 02:25 PM | $36.49 | Up $0.00 | $36.52 | $36.49 | 0 |
| 02:25 PM | $36.49 | Up $0.00 | $36.52 | $36.49 | 0 |
| 02:22 PM | $36.55 | Down $ -0.05 | $36.55 | $36.55 | 500 |
| 02:22 PM | $36.55 | Up $0.00 | $36.55 | $36.55 | 0 |
| 02:22 PM | $36.55 | Up $0.00 | $36.55 | $36.55 | 0 |
| 02:20 PM | $36.60 | Down $ -0.10 | $36.63 | $36.60 | 300 |
| 02:20 PM | $36.60 | Up $0.00 | $36.63 | $36.60 | 0 |
| 02:19 PM | $36.70 | Up $0.00 | $36.70 | $36.70 | 3,500 |
| 02:18 PM | $36.70 | Down $ -0.06 | $36.79 | $36.70 | 600 |
| 02:17 PM | $36.76 | Down $ -0.12 | $36.83 | $36.76 | 1,500 |
| 02:16 PM | $36.88 | Down $ -0.11 | $36.90 | $36.83 | 600 |
| 02:14 PM | $36.99 | Up $0.08 | $36.99 | $36.99 | 100 |
| 02:14 PM | $36.99 | Up $0.00 | $36.99 | $36.99 | 0 |
| 02:13 PM | $36.91 | Up $0.07 | $36.91 | $36.91 | 100 |
| 02:12 PM | $36.84 | Down $ -0.01 | $36.84 | $36.84 | 100 |
| 02:10 PM | $36.85 | Down $ -0.01 | $36.85 | $36.66 | 3,900 |
| 02:10 PM | $36.85 | Up $0.00 | $36.85 | $36.66 | 0 |
| 02:09 PM | $36.86 | Up $0.01 | $36.94 | $36.79 | 1,700 |
| 02:08 PM | $36.85 | Down $ -0.22 | $36.94 | $36.85 | 300 |
| 02:04 PM | $37.07 | Down $ -0.26 | $37.34 | $37.07 | 3,800 |
| 02:04 PM | $37.07 | Up $0.00 | $37.34 | $37.07 | 0 |
| 02:04 PM | $37.07 | Up $0.00 | $37.34 | $37.07 | 0 |
| 02:04 PM | $37.07 | Up $0.00 | $37.34 | $37.07 | 0 |
| 02:03 PM | $37.33 | Up $0.27 | $37.33 | $37.18 | 1,800 |
| 02:02 PM | $37.06 | Down $ -0.11 | $37.07 | $37.06 | 200 |
| 02:01 PM | $37.17 | Down $ -0.03 | $37.19 | $37.17 | 900 |
| 01:59 PM | $37.20 | Up $0.00 | $37.39 | $37.20 | 2,500 |
| 01:59 PM | $37.20 | Up $0.00 | $37.39 | $37.20 | 0 |
| 01:58 PM | $37.20 | Up $0.00 | $37.27 | $37.06 | 1,100 |
| 01:57 PM | $37.20 | Up $0.00 | $37.22 | $37.14 | 1,900 |
| 01:56 PM | $37.20 | Up $0.16 | $37.25 | $37.04 | 400 |
| 01:55 PM | $37.04 | Up $0.11 | $37.20 | $36.85 | 7,200 |
| 01:54 PM | $36.93 | Up $0.13 | $36.98 | $36.88 | 4,300 |
| 01:53 PM | $36.80 | Up $0.03 | $36.80 | $36.78 | 400 |
| 01:52 PM | $36.77 | Up $0.29 | $36.77 | $36.57 | 900 |
| 01:47 PM | $36.48 | Down $ -0.02 | $36.50 | $36.41 | 1,400 |
| 01:47 PM | $36.48 | Up $0.00 | $36.50 | $36.41 | 0 |
| 01:47 PM | $36.48 | Up $0.00 | $36.50 | $36.41 | 0 |
| 01:47 PM | $36.48 | Up $0.00 | $36.50 | $36.41 | 0 |
| 01:47 PM | $36.48 | Up $0.00 | $36.50 | $36.41 | 0 |
| 01:45 PM | $36.50 | Down $ -0.12 | $36.62 | $36.50 | 600 |
| 01:45 PM | $36.50 | Up $0.00 | $36.62 | $36.50 | 0 |
| 01:44 PM | $36.62 | Down $ -0.22 | $36.80 | $36.62 | 4,000 |
| 01:43 PM | $36.84 | Up $0.11 | $36.85 | $36.75 | 2,900 |
| 01:42 PM | $36.73 | Up $0.03 | $36.75 | $36.73 | 1,100 |
| 01:41 PM | $36.70 | Up $0.01 | $36.70 | $36.59 | 800 |
| 01:40 PM | $36.69 | Up $0.31 | $36.69 | $36.25 | 6,400 |
| 01:38 PM | $36.38 | Up $0.01 | $36.38 | $36.38 | 100 |
| 01:38 PM | $36.38 | Up $0.00 | $36.38 | $36.38 | 0 |
| 01:37 PM | $36.37 | Down $ -0.03 | $36.37 | $36.37 | 200 |
| 01:35 PM | $36.40 | Up $0.10 | $36.40 | $36.24 | 600 |
| 01:35 PM | $36.40 | Up $0.00 | $36.40 | $36.24 | 0 |
| 01:34 PM | $36.30 | Up $0.36 | $36.30 | $36.05 | 2,700 |
| 01:33 PM | $35.94 | Down $ -0.06 | $35.97 | $35.94 | 600 |
| 01:32 PM | $36.00 | Up $0.00 | $36.00 | $36.00 | 300 |
| 01:31 PM | $36.00 | Down $ -0.03 | $36.00 | $36.00 | 100 |
| 01:29 PM | $36.03 | Up $0.01 | $36.03 | $36.03 | 100 |
| 01:29 PM | $36.03 | Up $0.00 | $36.03 | $36.03 | 0 |
| 01:27 PM | $36.02 | Up $0.02 | $36.02 | $36.02 | 1,000 |
| 01:27 PM | $36.02 | Up $0.00 | $36.02 | $36.02 | 0 |
| 01:25 PM | $36.00 | Down $ -0.03 | $36.00 | $35.98 | 1,800 |
| 01:25 PM | $36.00 | Up $0.00 | $36.00 | $35.98 | 0 |
| 01:24 PM | $36.03 | Down $ -0.27 | $36.09 | $36.03 | 800 |
| 01:23 PM | $36.30 | Up $0.20 | $36.30 | $36.30 | 200 |
| 01:19 PM | $36.10 | Up $0.08 | $36.20 | $36.10 | 2,000 |
| 01:19 PM | $36.10 | Up $0.00 | $36.20 | $36.10 | 0 |
| 01:19 PM | $36.10 | Up $0.00 | $36.20 | $36.10 | 0 |
| 01:19 PM | $36.10 | Up $0.00 | $36.20 | $36.10 | 0 |
| 01:18 PM | $36.02 | Down $ -0.16 | $36.10 | $36.02 | 500 |
| 01:17 PM | $36.18 | Up $0.21 | $36.20 | $36.05 | 1,200 |
| 01:16 PM | $35.97 | Down $ -0.13 | $36.00 | $35.97 | 1,900 |
| 01:15 PM | $36.10 | Down $ -0.03 | $36.10 | $36.05 | 2,700 |
| 01:14 PM | $36.13 | Up $0.15 | $36.13 | $36.13 | 200 |
| 01:12 PM | $35.98 | Down $ -0.15 | $36.12 | $35.98 | 700 |
| 01:12 PM | $35.98 | Up $0.00 | $36.12 | $35.98 | 0 |
| 01:11 PM | $36.13 | Up $0.15 | $36.15 | $36.03 | 1,000 |
| 01:10 PM | $35.98 | Down $ -0.16 | $35.98 | $35.98 | 100 |
| 01:09 PM | $36.14 | Up $0.39 | $36.14 | $35.95 | 2,700 |
| 01:08 PM | $35.75 | Up $0.23 | $35.75 | $35.52 | 1,400 |
| 01:06 PM | $35.52 | Up $0.26 | $35.52 | $35.25 | 5,100 |
| 01:06 PM | $35.52 | Up $0.00 | $35.52 | $35.25 | 0 |
| 01:05 PM | $35.26 | Down $ -0.09 | $35.40 | $35.26 | 3,400 |
| 01:01 PM | $35.35 | Up $0.09 | $35.35 | $35.35 | 800 |
| 01:01 PM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 01:01 PM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 01:01 PM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 12:53 PM | $35.25 | Up $0.26 | $35.25 | $35.25 | 100 |
| 12:53 PM | $35.25 | Up $0.00 | $35.25 | $35.25 | 0 |
| 12:53 PM | $35.25 | Up $0.00 | $35.25 | $35.25 | 0 |
| 12:53 PM | $35.25 | Up $0.00 | $35.25 | $35.25 | 0 |
| 12:53 PM | $35.25 | Up $0.00 | $35.25 | $35.25 | 0 |
| 12:53 PM | $35.25 | Up $0.00 | $35.25 | $35.25 | 0 |
| 12:53 PM | $35.25 | Up $0.00 | $35.25 | $35.25 | 0 |
| 12:53 PM | $35.25 | Up $0.00 | $35.25 | $35.25 | 0 |
| 12:50 PM | $34.99 | Down $ -0.04 | $35.08 | $34.99 | 500 |
| 12:50 PM | $34.99 | Up $0.00 | $35.08 | $34.99 | 0 |
| 12:50 PM | $34.99 | Up $0.00 | $35.08 | $34.99 | 0 |
| 12:49 PM | $35.03 | Up $0.02 | $35.03 | $34.97 | 1,800 |
| 12:48 PM | $35.02 | Up $0.05 | $35.03 | $35.00 | 2,100 |
| 12:47 PM | $34.97 | Down $ -0.09 | $35.05 | $34.97 | 1,400 |
| 12:46 PM | $35.06 | Down $ -0.03 | $35.08 | $35.06 | 200 |
| 12:45 PM | $35.09 | Down $ -0.13 | $35.15 | $35.09 | 1,400 |
| 12:44 PM | $35.22 | Up $0.11 | $35.22 | $35.14 | 2,000 |
| 12:43 PM | $35.11 | Down $ -0.13 | $35.22 | $35.11 | 3,800 |
| 12:42 PM | $35.24 | Down $ -0.03 | $35.24 | $35.24 | 200 |
| 12:41 PM | $35.28 | Up $0.02 | $35.43 | $35.28 | 200 |
| 12:40 PM | $35.25 | Up $0.28 | $35.49 | $34.94 | 8,000 |
| 12:38 PM | $34.97 | Up $0.03 | $34.97 | $34.92 | 600 |
| 12:38 PM | $34.97 | Up $0.00 | $34.97 | $34.92 | 0 |
| 12:37 PM | $34.94 | Down $ -0.02 | $34.96 | $34.94 | 1,300 |
| 12:36 PM | $34.96 | Down $ -0.05 | $35.04 | $34.95 | 1,800 |
| 12:35 PM | $35.01 | Up $0.05 | $35.01 | $35.00 | 600 |
| 12:28 PM | $34.96 | Down $ -0.03 | $34.98 | $34.96 | 600 |
| 12:28 PM | $34.96 | Up $0.00 | $34.98 | $34.96 | 0 |
| 12:28 PM | $34.96 | Up $0.00 | $34.98 | $34.96 | 0 |
| 12:28 PM | $34.96 | Up $0.00 | $34.98 | $34.96 | 0 |
| 12:28 PM | $34.96 | Up $0.00 | $34.98 | $34.96 | 0 |
| 12:28 PM | $34.96 | Up $0.00 | $34.98 | $34.96 | 0 |
| 12:28 PM | $34.96 | Up $0.00 | $34.98 | $34.96 | 0 |
| 12:27 PM | $34.99 | Down $ -0.08 | $35.02 | $34.97 | 2,700 |
| 12:26 PM | $35.07 | Down $ -0.07 | $35.07 | $35.07 | 200 |
| 12:25 PM | $35.14 | Up $0.09 | $35.14 | $35.08 | 1,000 |
| 12:24 PM | $35.05 | Down $ -0.10 | $35.14 | $34.97 | 4,100 |
| 12:21 PM | $35.15 | Down $ -0.04 | $35.15 | $35.11 | 600 |
| 12:21 PM | $35.15 | Up $0.00 | $35.15 | $35.11 | 0 |
| 12:21 PM | $35.15 | Up $0.00 | $35.15 | $35.11 | 0 |
| 12:19 PM | $35.19 | Up $0.09 | $35.20 | $35.19 | 900 |
| 12:19 PM | $35.19 | Up $0.00 | $35.20 | $35.19 | 0 |
| 12:18 PM | $35.10 | Up $0.04 | $35.10 | $35.08 | 600 |
| 12:17 PM | $35.06 | Up $0.03 | $35.11 | $35.06 | 200 |
| 12:16 PM | $35.03 | Down $ -0.07 | $35.03 | $35.03 | 100 |
| 12:15 PM | $35.10 | Up $0.01 | $35.10 | $35.10 | 100 |
| 12:13 PM | $35.09 | Up $0.16 | $35.09 | $34.99 | 2,000 |
| 12:13 PM | $35.09 | Up $0.00 | $35.09 | $34.99 | 0 |
| 12:11 PM | $34.93 | Down $ -0.15 | $35.03 | $34.93 | 3,200 |
| 12:11 PM | $34.93 | Up $0.00 | $35.03 | $34.93 | 0 |
| 12:10 PM | $35.08 | Down $ -0.03 | $35.09 | $35.05 | 2,000 |
| 12:09 PM | $35.11 | Down $ -0.11 | $35.18 | $35.10 | 3,000 |
| 12:08 PM | $35.22 | Down $ -0.05 | $35.23 | $35.19 | 400 |
| 12:07 PM | $35.28 | Up $0.07 | $35.28 | $35.28 | 100 |
| 12:06 PM | $35.20 | Down $ -0.04 | $35.20 | $35.20 | 100 |
| 12:05 PM | $35.24 | Up $0.09 | $35.24 | $35.20 | 700 |
| 12:02 PM | $35.15 | Up $0.09 | $35.15 | $35.14 | 200 |
| 12:02 PM | $35.15 | Up $0.00 | $35.15 | $35.14 | 0 |
| 12:02 PM | $35.15 | Up $0.00 | $35.15 | $35.14 | 0 |
| 12:01 PM | $35.06 | Up $0.00 | $35.06 | $35.06 | 600 |
| 12:00 PM | $35.06 | Up $0.00 | $35.12 | $35.06 | 700 |
| 11:59 AM | $35.06 | Up $0.01 | $35.06 | $35.02 | 1,800 |
| 11:58 AM | $35.05 | Up $0.00 | $35.05 | $35.04 | 700 |
| 11:57 AM | $35.05 | Down $ -0.19 | $35.22 | $35.03 | 6,500 |
| 11:56 AM | $35.24 | Up $0.04 | $35.26 | $35.16 | 3,300 |
| 11:55 AM | $35.20 | Down $ -0.05 | $35.20 | $35.20 | 900 |
| 11:53 AM | $35.25 | Up $0.00 | $35.25 | $35.25 | 300 |
| 11:53 AM | $35.25 | Up $0.00 | $35.25 | $35.25 | 0 |
| 11:52 AM | $35.25 | Up $0.04 | $35.25 | $35.18 | 2,400 |
| 11:51 AM | $35.21 | Down $ -0.05 | $35.21 | $35.21 | 200 |
| 11:50 AM | $35.26 | Up $0.00 | $35.30 | $35.17 | 4,700 |
| 11:49 AM | $35.26 | Down $ -0.04 | $35.29 | $35.25 | 1,500 |
| 11:48 AM | $35.30 | Down $ -0.07 | $35.37 | $35.30 | 500 |
| 11:47 AM | $35.37 | Down $ -0.01 | $35.37 | $35.37 | 100 |
| 11:46 AM | $35.38 | Up $0.10 | $35.38 | $35.31 | 500 |
| 11:45 AM | $35.28 | Down $ -0.05 | $35.28 | $35.25 | 800 |
| 11:44 AM | $35.33 | Down $ -0.10 | $35.35 | $35.27 | 3,200 |
| 11:43 AM | $35.43 | Up $0.03 | $35.43 | $35.36 | 600 |
| 11:40 AM | $35.40 | Down $ -0.09 | $35.40 | $35.29 | 3,500 |
| 11:40 AM | $35.40 | Up $0.00 | $35.40 | $35.29 | 0 |
| 11:40 AM | $35.40 | Up $0.00 | $35.40 | $35.29 | 0 |
| 11:39 AM | $35.49 | Up $0.01 | $35.49 | $35.46 | 900 |
| 11:38 AM | $35.48 | Down $ -0.02 | $35.52 | $35.48 | 1,300 |
| 11:37 AM | $35.50 | Down $ -0.09 | $35.50 | $35.50 | 200 |
| 11:35 AM | $35.59 | Up $0.17 | $35.59 | $35.49 | 600 |
| 11:35 AM | $35.59 | Up $0.00 | $35.59 | $35.49 | 0 |
| 11:34 AM | $35.42 | Up $0.02 | $35.42 | $35.30 | 2,400 |
| 11:33 AM | $35.40 | Down $ -0.06 | $35.40 | $35.40 | 100 |
| 11:31 AM | $35.46 | Up $0.05 | $35.46 | $35.44 | 300 |
| 11:31 AM | $35.46 | Up $0.00 | $35.46 | $35.44 | 0 |
| 11:30 AM | $35.41 | Up $0.03 | $35.41 | $35.38 | 500 |
| 11:29 AM | $35.38 | Up $0.00 | $35.38 | $35.31 | 1,100 |
| 11:28 AM | $35.38 | Down $ -0.16 | $35.48 | $35.38 | 3,600 |
| 11:27 AM | $35.54 | Up $0.08 | $35.54 | $35.51 | 700 |
| 11:26 AM | $35.46 | Down $ -0.16 | $35.47 | $35.46 | 300 |
| 11:25 AM | $35.62 | Up $0.00 | $35.62 | $35.46 | 400 |
| 11:24 AM | $35.62 | Up $0.01 | $35.62 | $35.62 | 400 |
| 11:23 AM | $35.61 | Up $0.06 | $35.61 | $35.45 | 400 |
| 11:22 AM | $35.55 | Up $0.20 | $35.55 | $35.46 | 500 |
| 11:21 AM | $35.35 | Up $0.01 | $35.35 | $35.26 | 2,800 |
| 11:20 AM | $35.34 | Down $ -0.06 | $35.39 | $35.34 | 1,500 |
| 11:19 AM | $35.40 | Down $ -0.48 | $35.89 | $35.40 | 7,100 |
| 11:17 AM | $35.88 | Up $0.03 | $35.89 | $35.79 | 1,400 |
| 11:17 AM | $35.88 | Up $0.00 | $35.89 | $35.79 | 0 |
| 11:16 AM | $35.85 | Down $ -0.13 | $35.92 | $35.85 | 3,300 |
| 11:15 AM | $35.98 | Down $ -0.37 | $36.23 | $35.98 | 7,800 |
| 11:14 AM | $36.35 | Up $0.14 | $36.35 | $36.33 | 600 |
| 11:13 AM | $36.21 | Up $0.20 | $36.22 | $36.14 | 900 |
| 11:10 AM | $36.01 | Up $0.03 | $36.05 | $36.01 | 1,100 |
| 11:10 AM | $36.01 | Up $0.00 | $36.05 | $36.01 | 0 |
| 11:10 AM | $36.01 | Up $0.00 | $36.05 | $36.01 | 0 |
| 11:09 AM | $35.98 | Down $ -0.11 | $36.11 | $35.98 | 1,200 |
| 11:08 AM | $36.09 | Up $0.09 | $36.09 | $36.01 | 400 |
| 11:07 AM | $36.00 | Up $0.09 | $36.01 | $35.93 | 1,400 |
| 11:06 AM | $35.91 | Down $ -0.09 | $35.99 | $35.91 | 1,000 |
| 11:05 AM | $36.00 | Up $0.05 | $36.00 | $35.91 | 1,100 |
| 11:04 AM | $35.95 | Down $ -0.07 | $36.06 | $35.95 | 1,800 |
| 11:03 AM | $36.02 | Down $ -0.12 | $36.25 | $36.02 | 1,500 |
| 11:02 AM | $36.14 | Up $0.25 | $36.16 | $35.81 | 3,500 |
| 11:01 AM | $35.89 | Up $0.04 | $35.89 | $35.89 | 100 |
| 11:00 AM | $35.85 | Down $ -0.12 | $35.85 | $35.80 | 2,100 |
| 10:59 AM | $35.97 | Down $ -0.01 | $35.98 | $35.96 | 500 |
| 10:58 AM | $35.98 | Up $0.16 | $35.98 | $35.80 | 2,100 |
| 10:57 AM | $35.82 | Up $0.27 | $35.82 | $35.63 | 1,600 |
| 10:56 AM | $35.55 | Down $ -0.14 | $35.73 | $35.55 | 5,900 |
| 10:55 AM | $35.69 | Up $0.01 | $35.75 | $35.69 | 400 |
| 10:54 AM | $35.68 | Down $ -0.01 | $35.73 | $35.66 | 1,000 |
| 10:53 AM | $35.69 | Down $ -0.14 | $35.87 | $35.69 | 2,800 |
| 10:52 AM | $35.83 | Up $0.05 | $35.83 | $35.73 | 800 |
| 10:50 AM | $35.78 | Down $ -0.23 | $35.86 | $35.74 | 6,500 |
| 10:50 AM | $35.78 | Up $0.00 | $35.86 | $35.74 | 0 |
| 10:49 AM | $36.02 | Up $0.05 | $36.02 | $35.89 | 1,800 |
| 10:48 AM | $35.97 | Up $0.19 | $35.98 | $35.97 | 1,500 |
| 10:47 AM | $35.78 | Up $0.20 | $35.78 | $35.61 | 900 |
| 10:46 AM | $35.59 | Down $ -0.04 | $35.59 | $35.59 | 500 |
| 10:45 AM | $35.63 | Up $0.06 | $35.63 | $35.55 | 300 |
| 10:44 AM | $35.56 | Down $ -0.19 | $35.75 | $35.56 | 3,300 |
| 10:43 AM | $35.75 | Down $ -0.02 | $35.98 | $35.75 | 3,100 |
| 10:42 AM | $35.77 | Up $0.14 | $35.83 | $35.60 | 2,500 |
| 10:41 AM | $35.63 | Up $0.13 | $35.63 | $35.50 | 1,100 |
| 10:40 AM | $35.50 | Down $ -0.27 | $35.74 | $35.37 | 4,500 |
| 10:39 AM | $35.77 | Up $0.07 | $35.77 | $35.77 | 200 |
| 10:38 AM | $35.70 | Up $0.08 | $35.75 | $35.60 | 2,800 |
| 10:37 AM | $35.62 | Up $0.00 | $35.63 | $35.62 | 1,200 |
| 10:36 AM | $35.62 | Down $ -0.53 | $36.15 | $35.62 | 9,400 |
| 10:35 AM | $36.15 | Down $ -0.56 | $36.70 | $35.92 | 8,400 |
| 10:34 AM | $36.70 | Down $ -0.04 | $36.86 | $36.70 | 700 |
| 10:33 AM | $36.74 | Up $0.00 | $36.76 | $36.64 | 1,900 |
| 10:32 AM | $36.74 | Down $ -0.04 | $36.78 | $36.62 | 3,200 |
| 10:31 AM | $36.78 | Up $0.50 | $36.78 | $36.44 | 6,300 |
| 10:30 AM | $36.28 | Up $0.03 | $36.50 | $36.11 | 2,800 |
| 10:29 AM | $36.25 | Up $0.19 | $36.25 | $36.25 | 100 |
| 10:28 AM | $36.07 | Up $0.09 | $36.07 | $35.80 | 6,900 |
| 10:27 AM | $35.97 | Up $0.46 | $35.97 | $35.70 | 3,000 |
| 10:26 AM | $35.51 | Down $ -0.03 | $35.51 | $35.51 | 200 |
| 10:25 AM | $35.54 | Up $0.08 | $35.76 | $35.54 | 2,900 |
| 10:24 AM | $35.46 | Up $0.22 | $35.50 | $35.22 | 7,400 |
| 10:23 AM | $35.24 | Up $0.04 | $35.25 | $35.20 | 500 |
| 10:22 AM | $35.20 | Up $0.00 | $35.20 | $35.19 | 500 |
| 10:20 AM | $35.20 | Down $ -0.05 | $35.25 | $35.20 | 1,200 |
| 10:20 AM | $35.20 | Up $0.00 | $35.25 | $35.20 | 0 |
| 10:19 AM | $35.25 | Down $ -0.05 | $35.25 | $35.21 | 1,300 |
| 10:18 AM | $35.30 | Up $0.08 | $35.49 | $35.30 | 4,100 |
| 10:17 AM | $35.22 | Up $0.25 | $35.40 | $34.89 | 4,500 |
| 10:16 AM | $34.97 | Down $ -0.01 | $35.04 | $34.97 | 2,600 |
| 10:15 AM | $34.98 | Up $0.09 | $35.10 | $34.88 | 4,700 |
| 10:14 AM | $34.89 | Up $0.19 | $34.89 | $34.61 | 1,800 |
| 10:13 AM | $34.70 | Up $0.07 | $34.80 | $34.52 | 4,200 |
| 10:12 AM | $34.63 | Up $0.23 | $34.63 | $34.48 | 4,000 |
| 10:11 AM | $34.40 | Up $0.38 | $34.40 | $34.01 | 3,100 |
| 10:10 AM | $34.02 | Down $ -0.13 | $34.15 | $34.02 | 2,900 |
| 10:09 AM | $34.15 | Down $ -0.05 | $34.15 | $34.10 | 400 |
| 10:08 AM | $34.20 | Down $ -0.05 | $34.20 | $34.11 | 500 |
| 10:07 AM | $34.25 | Up $0.25 | $34.25 | $34.05 | 2,100 |
| 10:06 AM | $34.00 | Down $ -0.32 | $34.15 | $34.00 | 4,300 |
| 10:05 AM | $34.32 | Down $ -0.23 | $34.55 | $34.28 | 4,900 |
| 10:04 AM | $34.55 | Up $0.00 | $34.73 | $34.52 | 800 |
| 10:03 AM | $34.55 | Down $ -0.04 | $34.72 | $34.48 | 2,700 |
| 10:02 AM | $34.59 | Up $0.02 | $34.62 | $34.48 | 4,900 |
| 10:01 AM | $34.57 | Down $ -0.04 | $34.63 | $34.57 | 400 |
| 10:00 AM | $34.61 | Up $0.48 | $34.89 | $34.14 | 2,700 |
| 09:59 AM | $34.13 | Up $0.31 | $34.15 | $33.94 | 2,100 |
| 09:58 AM | $33.82 | Down $ -0.14 | $34.00 | $33.69 | 10,400 |
| 09:57 AM | $33.96 | Up $0.16 | $34.05 | $33.74 | 2,600 |
| 09:56 AM | $33.81 | Up $0.21 | $33.81 | $33.59 | 3,100 |
| 09:55 AM | $33.59 | Down $ -0.01 | $33.68 | $33.59 | 4,200 |
| 09:54 AM | $33.60 | Down $ -0.20 | $33.80 | $33.60 | 3,300 |
| 09:53 AM | $33.80 | Up $0.00 | $33.95 | $33.70 | 16,800 |
| 09:52 AM | $33.80 | Down $ -0.12 | $34.06 | $33.78 | 4,000 |
| 09:51 AM | $33.92 | Up $0.02 | $33.94 | $33.90 | 600 |
| 09:50 AM | $33.90 | Up $0.20 | $34.03 | $33.65 | 4,000 |
| 09:49 AM | $33.70 | Down $ -0.05 | $33.75 | $33.70 | 1,300 |
| 09:48 AM | $33.75 | Down $ -0.10 | $34.00 | $33.70 | 4,600 |
| 09:47 AM | $33.85 | Down $ -0.15 | $34.02 | $33.85 | 3,900 |
| 09:46 AM | $34.00 | Down $ -0.11 | $34.03 | $33.90 | 4,100 |
| 09:45 AM | $34.11 | Down $ -0.23 | $34.21 | $34.11 | 2,600 |
| 09:44 AM | $34.34 | Up $0.25 | $34.34 | $34.19 | 1,300 |
| 09:43 AM | $34.09 | Down $ -0.01 | $34.10 | $33.76 | 12,900 |
| 09:42 AM | $34.10 | Down $ -0.43 | $34.56 | $34.10 | 6,200 |
| 09:41 AM | $34.53 | Down $ -0.38 | $34.90 | $34.53 | 3,000 |
| 09:40 AM | $34.91 | Up $0.35 | $34.91 | $34.50 | 3,700 |
| 09:39 AM | $34.56 | Down $ -0.44 | $34.80 | $34.50 | 4,400 |
| 09:38 AM | $35.00 | Down $ -0.07 | $35.27 | $35.00 | 7,800 |
| 09:37 AM | $35.07 | Up $0.68 | $35.26 | $34.39 | 3,800 |
| 09:36 AM | $34.39 | Down $ -0.29 | $34.95 | $34.25 | 5,600 |
| 09:35 AM | $34.68 | Down $ -0.32 | $34.82 | $34.68 | 4,100 |
| 09:34 AM | $35.00 | Down $ -0.25 | $35.30 | $34.68 | 5,500 |
| 09:33 AM | $35.25 | Up $0.12 | $35.55 | $35.01 | 1,800 |
| 09:32 AM | $35.13 | Down $ -0.88 | $36.18 | $34.90 | 14,800 |
| 09:31 AM | $36.01 | Up $0.45 | $36.36 | $35.80 | 2,400 |
| 09:30 AM | $35.56 | Down $ -2.67 | $37.20 | $35.56 | 47,100 |
| Previous close | $38.23 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/04/2026 | $37.36 | $35.08 | $37.62 | $34.92 | 292,200 |
| 31/03/2026 | $38.23 | $37.99 | $39.20 | $37.31 | 482,000 |
| 30/03/2026 | $36.37 | $36.29 | $36.54 | $35.31 | 128,900 |
| 27/03/2026 | $36.42 | $36.52 | $36.76 | $36.00 | 144,000 |
| 26/03/2026 | $38.20 | $40.05 | $40.41 | $38.00 | 206,000 |
| 25/03/2026 | $39.76 | $39.32 | $39.95 | $38.64 | 258,000 |
| 24/03/2026 | $39.94 | $41.06 | $41.53 | $39.59 | 451,700 |
| 23/03/2026 | $38.82 | $38.03 | $39.00 | $37.39 | 231,700 |
| 20/03/2026 | $35.95 | $35.42 | $36.83 | $35.24 | 406,000 |
| 19/03/2026 | $35.54 | $35.93 | $36.21 | $35.30 | 211,600 |
| 18/03/2026 | $38.07 | $39.49 | $40.20 | $37.83 | 288,200 |
| 17/03/2026 | $38.24 | $35.09 | $38.55 | $35.01 | 354,700 |
| 16/03/2026 | $33.80 | $34.20 | $34.50 | $33.23 | 269,900 |
| 13/03/2026 | $35.72 | $41.95 | $42.41 | $35.33 | 472,700 |
| 12/03/2026 | $35.02 | $37.20 | $37.20 | $34.90 | 636,400 |
| 11/03/2026 | $40.67 | $40.71 | $41.32 | $39.40 | 1,001,900 |
| 10/03/2026 | $49.72 | $49.20 | $50.43 | $46.26 | 1,101,200 |
| 09/03/2026 | $115.55 | $113.72 | $115.92 | $113.09 | 184,200 |
| 06/03/2026 | $109.59 | $110.20 | $110.35 | $109.05 | 58,500 |
| 05/03/2026 | $112.36 | $111.32 | $113.99 | $111.32 | 112,900 |
| 04/03/2026 | $110.24 | $108.91 | $110.73 | $108.63 | 123,000 |
| 03/03/2026 | $106.06 | $103.60 | $106.48 | $103.33 | 140,100 |
| 02/03/2026 | $106.17 | $106.46 | $107.76 | $105.37 | 125,200 |
| 27/02/2026 | $107.38 | $107.20 | $108.33 | $106.50 | 143,300 |
| 26/02/2026 | $110.23 | $111.15 | $111.77 | $109.63 | 78,400 |
| 25/02/2026 | $110.28 | $110.07 | $110.67 | $109.64 | 72,200 |
| 24/02/2026 | $110.79 | $108.92 | $111.13 | $108.54 | 89,800 |
| 23/02/2026 | $108.39 | $111.58 | $111.58 | $107.60 | 291,600 |
| 20/02/2026 | $117.50 | $118.14 | $118.90 | $117.43 | 154,700 |
| 19/02/2026 | $118.10 | $118.12 | $118.75 | $117.52 | 169,700 |
Graphs are not available, please refer to the detailed table