Find a quote
GOEASY LTD
40.28 Down -9.44 (-23.44 %)
Delayed : 2026/03/11 14:38:14
- Previous close $49.72
- Opening $44.55
- Today High $46.49
- Today Low $37.83
- Price Bid $40.22
- Price Ask $40.22
- 52 Weeks High $216.50
- 52 Weeks Low $37.83
- Size Bid 1
- Size Ask 7
- Volume 1,815,231
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:38 PM | $40.21 | Down $ -0.10 | $40.29 | $40.21 | 800 |
| 02:37 PM | $40.32 | Down $ -0.02 | $40.32 | $40.32 | 100 |
| 02:36 PM | $40.33 | Up $0.05 | $40.33 | $40.28 | 700 |
| 02:35 PM | $40.28 | Down $ -0.07 | $40.36 | $40.28 | 400 |
| 02:34 PM | $40.35 | Up $0.10 | $40.42 | $40.26 | 4,700 |
| 02:32 PM | $40.25 | Down $ -0.05 | $40.25 | $40.25 | 1,100 |
| 02:32 PM | $40.25 | Up $0.00 | $40.25 | $40.25 | 0 |
| 02:31 PM | $40.30 | Down $ -0.12 | $40.40 | $40.30 | 3,200 |
| 02:30 PM | $40.42 | Up $0.02 | $40.42 | $40.41 | 700 |
| 02:29 PM | $40.40 | Up $0.02 | $40.44 | $40.36 | 3,500 |
| 02:28 PM | $40.38 | Up $0.05 | $40.38 | $40.28 | 1,400 |
| 02:27 PM | $40.33 | Down $ -0.11 | $40.42 | $40.26 | 2,200 |
| 02:26 PM | $40.44 | Up $0.04 | $40.56 | $40.44 | 8,100 |
| 02:25 PM | $40.40 | Up $0.13 | $40.40 | $40.32 | 7,400 |
| 02:24 PM | $40.27 | Down $ -0.05 | $40.30 | $40.27 | 400 |
| 02:23 PM | $40.32 | Down $ -0.07 | $40.37 | $40.31 | 1,700 |
| 02:22 PM | $40.39 | Up $0.08 | $40.39 | $40.38 | 1,000 |
| 02:21 PM | $40.31 | Down $ -0.08 | $40.31 | $40.30 | 800 |
| 02:20 PM | $40.39 | Up $0.10 | $40.39 | $40.39 | 500 |
| 02:19 PM | $40.29 | Down $ -0.11 | $40.39 | $40.29 | 900 |
| 02:18 PM | $40.40 | Down $ -0.10 | $40.41 | $40.40 | 500 |
| 02:17 PM | $40.50 | Up $0.05 | $40.51 | $40.44 | 2,500 |
| 02:16 PM | $40.45 | Down $ -0.05 | $40.45 | $40.45 | 200 |
| 02:15 PM | $40.50 | Down $ -0.01 | $40.62 | $40.50 | 4,900 |
| 02:14 PM | $40.51 | Up $0.01 | $40.51 | $40.40 | 500 |
| 02:13 PM | $40.50 | Down $ -0.01 | $40.55 | $40.44 | 1,800 |
| 02:12 PM | $40.51 | Up $0.13 | $40.60 | $40.45 | 500 |
| 02:11 PM | $40.38 | Up $0.18 | $40.46 | $40.25 | 2,500 |
| 02:10 PM | $40.20 | Down $ -0.01 | $40.21 | $40.14 | 3,600 |
| 02:09 PM | $40.21 | Down $ -0.04 | $40.31 | $40.19 | 5,600 |
| 02:08 PM | $40.25 | Up $0.00 | $40.28 | $40.25 | 300 |
| 02:07 PM | $40.25 | Up $0.12 | $40.27 | $40.25 | 700 |
| 02:06 PM | $40.13 | Down $ -0.07 | $40.18 | $40.13 | 700 |
| 02:05 PM | $40.20 | Down $ -0.14 | $40.39 | $40.20 | 2,000 |
| 02:03 PM | $40.34 | Down $ -0.05 | $40.45 | $40.33 | 7,600 |
| 02:03 PM | $40.34 | Up $0.00 | $40.45 | $40.33 | 0 |
| 02:02 PM | $40.39 | Down $ -0.16 | $40.41 | $40.39 | 200 |
| 02:00 PM | $40.55 | Down $ -0.09 | $40.55 | $40.55 | 200 |
| 02:00 PM | $40.55 | Up $0.00 | $40.55 | $40.55 | 0 |
| 01:59 PM | $40.64 | Down $ -0.16 | $40.79 | $40.64 | 6,700 |
| 01:58 PM | $40.80 | Down $ -0.01 | $40.86 | $40.79 | 500 |
| 01:57 PM | $40.81 | Down $ -0.14 | $40.83 | $40.81 | 400 |
| 01:56 PM | $40.95 | Up $0.07 | $40.95 | $40.88 | 5,700 |
| 01:55 PM | $40.88 | Down $ -0.12 | $41.00 | $40.88 | 800 |
| 01:54 PM | $41.00 | Down $ -0.06 | $41.00 | $40.79 | 8,500 |
| 01:53 PM | $41.06 | Up $0.52 | $41.06 | $40.54 | 8,100 |
| 01:52 PM | $40.54 | Down $ -0.06 | $40.54 | $40.54 | 100 |
| 01:51 PM | $40.60 | Down $ -0.03 | $40.60 | $40.60 | 400 |
| 01:50 PM | $40.63 | Up $0.23 | $40.63 | $40.35 | 1,100 |
| 01:49 PM | $40.40 | Up $0.11 | $40.50 | $40.31 | 4,000 |
| 01:48 PM | $40.29 | Down $ -0.19 | $40.33 | $40.29 | 1,300 |
| 01:46 PM | $40.48 | Up $0.26 | $40.48 | $40.20 | 3,100 |
| 01:46 PM | $40.48 | Up $0.00 | $40.48 | $40.20 | 0 |
| 01:45 PM | $40.22 | Up $0.02 | $40.31 | $40.17 | 1,700 |
| 01:44 PM | $40.20 | Up $0.04 | $40.20 | $40.09 | 1,500 |
| 01:43 PM | $40.16 | Down $ -0.06 | $40.31 | $40.16 | 3,300 |
| 01:42 PM | $40.22 | Up $0.07 | $40.24 | $40.11 | 2,300 |
| 01:41 PM | $40.15 | Down $ -0.25 | $40.41 | $40.10 | 3,800 |
| 01:40 PM | $40.40 | Up $0.13 | $40.52 | $40.32 | 7,100 |
| 01:39 PM | $40.27 | Up $0.15 | $40.27 | $40.10 | 1,100 |
| 01:38 PM | $40.12 | Down $ -0.38 | $40.21 | $40.12 | 1,700 |
| 01:37 PM | $40.50 | Down $ -0.04 | $40.50 | $40.43 | 500 |
| 01:36 PM | $40.54 | Down $ -0.20 | $40.68 | $40.54 | 2,500 |
| 01:35 PM | $40.74 | Up $0.03 | $40.75 | $40.68 | 2,900 |
| 01:34 PM | $40.71 | Down $ -0.28 | $40.94 | $40.71 | 2,200 |
| 01:33 PM | $40.99 | Down $ -0.13 | $41.12 | $40.99 | 9,600 |
| 01:32 PM | $41.12 | Up $0.07 | $41.20 | $41.08 | 5,900 |
| 01:31 PM | $41.05 | Up $0.14 | $41.15 | $40.91 | 7,000 |
| 01:30 PM | $40.91 | Up $0.25 | $40.91 | $40.84 | 5,800 |
| 01:29 PM | $40.66 | Down $ -0.16 | $40.66 | $40.66 | 100 |
| 01:27 PM | $40.82 | Down $ -0.16 | $40.82 | $40.80 | 900 |
| 01:27 PM | $40.82 | Up $0.00 | $40.82 | $40.80 | 0 |
| 01:26 PM | $40.98 | Up $0.35 | $41.06 | $40.74 | 9,100 |
| 01:24 PM | $40.63 | Down $ -0.17 | $40.80 | $40.59 | 13,300 |
| 01:24 PM | $40.63 | Up $0.00 | $40.80 | $40.59 | 0 |
| 01:23 PM | $40.80 | Up $0.20 | $40.81 | $40.71 | 3,400 |
| 01:22 PM | $40.60 | Up $0.06 | $40.72 | $40.55 | 2,700 |
| 01:21 PM | $40.54 | Down $ -0.29 | $40.87 | $40.54 | 6,900 |
| 01:20 PM | $40.83 | Up $0.17 | $40.83 | $40.60 | 5,000 |
| 01:18 PM | $40.66 | Up $0.21 | $40.66 | $40.66 | 100 |
| 01:18 PM | $40.66 | Up $0.00 | $40.66 | $40.66 | 0 |
| 01:17 PM | $40.45 | Down $ -0.05 | $40.45 | $40.45 | 200 |
| 01:16 PM | $40.50 | Up $0.04 | $40.63 | $40.49 | 1,000 |
| 01:15 PM | $40.46 | Down $ -0.08 | $40.50 | $40.46 | 600 |
| 01:14 PM | $40.54 | Up $0.02 | $40.60 | $40.53 | 4,200 |
| 01:13 PM | $40.53 | Down $ -0.25 | $40.68 | $40.51 | 9,600 |
| 01:12 PM | $40.77 | Up $0.02 | $40.80 | $40.63 | 6,500 |
| 01:11 PM | $40.75 | Up $0.15 | $40.75 | $40.73 | 700 |
| 01:10 PM | $40.60 | Up $0.35 | $40.66 | $40.29 | 7,000 |
| 01:09 PM | $40.25 | Up $0.04 | $40.29 | $40.25 | 1,400 |
| 01:08 PM | $40.21 | Up $0.13 | $40.30 | $40.15 | 6,700 |
| 01:07 PM | $40.08 | Up $0.00 | $40.15 | $40.08 | 500 |
| 01:06 PM | $40.08 | Up $0.08 | $40.16 | $39.92 | 5,500 |
| 01:05 PM | $40.00 | Up $0.09 | $40.00 | $39.89 | 4,400 |
| 01:04 PM | $39.91 | Up $0.31 | $39.91 | $39.65 | 6,700 |
| 01:03 PM | $39.60 | Down $ -0.13 | $39.75 | $39.60 | 2,000 |
| 01:02 PM | $39.73 | Up $0.11 | $39.73 | $39.61 | 400 |
| 01:01 PM | $39.62 | Down $ -0.08 | $39.73 | $39.62 | 2,000 |
| 01:00 PM | $39.70 | Down $ -0.05 | $39.70 | $39.61 | 200 |
| 12:59 PM | $39.75 | Up $0.20 | $39.75 | $39.67 | 3,200 |
| 12:58 PM | $39.55 | Down $ -0.14 | $39.69 | $39.55 | 1,800 |
| 12:57 PM | $39.69 | Down $ -0.14 | $39.82 | $39.69 | 5,500 |
| 12:56 PM | $39.83 | Down $ -0.05 | $39.88 | $39.83 | 200 |
| 12:55 PM | $39.88 | Up $0.06 | $39.90 | $39.88 | 600 |
| 12:54 PM | $39.81 | Down $ -0.02 | $39.81 | $39.80 | 300 |
| 12:53 PM | $39.83 | Down $ -0.02 | $39.93 | $39.83 | 1,400 |
| 12:52 PM | $39.85 | Up $0.20 | $39.85 | $39.77 | 1,900 |
| 12:51 PM | $39.65 | Up $0.05 | $39.76 | $39.54 | 4,400 |
| 12:50 PM | $39.60 | Down $ -0.20 | $39.80 | $39.60 | 1,500 |
| 12:49 PM | $39.80 | Up $0.00 | $39.80 | $39.78 | 2,000 |
| 12:48 PM | $39.80 | Down $ -0.13 | $40.05 | $39.80 | 7,500 |
| 12:47 PM | $39.93 | Down $ -0.13 | $40.16 | $39.93 | 7,500 |
| 12:46 PM | $40.06 | Up $0.09 | $40.07 | $39.90 | 7,300 |
| 12:45 PM | $39.97 | Up $0.07 | $39.97 | $39.85 | 1,700 |
| 12:44 PM | $39.90 | Down $ -0.10 | $40.00 | $39.88 | 3,900 |
| 12:43 PM | $40.00 | Up $0.21 | $40.00 | $39.80 | 30,200 |
| 12:42 PM | $39.79 | Up $0.09 | $39.79 | $39.60 | 3,500 |
| 12:41 PM | $39.70 | Down $ -0.01 | $39.71 | $39.70 | 300 |
| 12:40 PM | $39.71 | Up $0.26 | $40.04 | $39.57 | 16,200 |
| 12:39 PM | $39.45 | Down $ -0.23 | $39.68 | $39.40 | 7,700 |
| 12:38 PM | $39.68 | Down $ -0.07 | $39.68 | $39.68 | 300 |
| 12:36 PM | $39.75 | Down $ -0.15 | $40.00 | $39.70 | 3,500 |
| 12:36 PM | $39.75 | Up $0.00 | $40.00 | $39.70 | 0 |
| 12:35 PM | $39.90 | Down $ -0.35 | $40.24 | $39.80 | 4,800 |
| 12:34 PM | $40.25 | Up $0.14 | $40.32 | $40.12 | 400 |
| 12:33 PM | $40.11 | Down $ -0.36 | $40.50 | $40.10 | 7,000 |
| 12:32 PM | $40.47 | Down $ -0.13 | $40.60 | $40.47 | 1,000 |
| 12:31 PM | $40.60 | Up $0.19 | $40.70 | $40.34 | 4,100 |
| 12:30 PM | $40.41 | Down $ -0.16 | $40.57 | $40.41 | 1,900 |
| 12:29 PM | $40.57 | Up $0.35 | $40.69 | $40.30 | 9,000 |
| 12:28 PM | $40.22 | Up $0.22 | $40.22 | $39.90 | 8,200 |
| 12:27 PM | $40.00 | Down $ -0.02 | $40.00 | $39.90 | 4,900 |
| 12:26 PM | $40.02 | Up $0.37 | $40.02 | $39.61 | 15,300 |
| 12:25 PM | $39.65 | Down $ -0.05 | $39.70 | $39.60 | 1,200 |
| 12:24 PM | $39.70 | Down $ -0.04 | $39.80 | $39.61 | 900 |
| 12:23 PM | $39.74 | Down $ -0.13 | $39.90 | $39.74 | 4,700 |
| 12:22 PM | $39.87 | Down $ -0.05 | $39.90 | $39.87 | 200 |
| 12:21 PM | $39.92 | Up $0.02 | $39.95 | $39.92 | 1,100 |
| 12:20 PM | $39.90 | Down $ -0.09 | $40.00 | $39.90 | 5,000 |
| 12:19 PM | $39.99 | Up $0.19 | $40.00 | $39.81 | 4,700 |
| 12:18 PM | $39.80 | Up $0.05 | $39.88 | $39.69 | 4,000 |
| 12:17 PM | $39.75 | Down $ -0.37 | $40.11 | $39.68 | 15,200 |
| 12:16 PM | $40.12 | Down $ -0.22 | $40.33 | $40.11 | 6,400 |
| 12:15 PM | $40.34 | Down $ -0.04 | $40.34 | $40.22 | 3,900 |
| 12:14 PM | $40.38 | Up $0.07 | $40.38 | $40.24 | 300 |
| 12:13 PM | $40.32 | Up $0.13 | $40.32 | $40.32 | 100 |
| 12:11 PM | $40.18 | Down $ -0.02 | $40.45 | $40.18 | 8,800 |
| 12:11 PM | $40.18 | Up $0.00 | $40.45 | $40.18 | 0 |
| 12:10 PM | $40.20 | Up $0.02 | $40.20 | $40.18 | 800 |
| 12:09 PM | $40.18 | Down $ -0.08 | $40.33 | $40.18 | 2,600 |
| 12:08 PM | $40.26 | Down $ -0.24 | $40.59 | $40.26 | 7,800 |
| 12:07 PM | $40.50 | Down $ -0.24 | $40.76 | $40.50 | 4,400 |
| 12:05 PM | $40.74 | Up $0.09 | $40.74 | $40.64 | 2,800 |
| 12:05 PM | $40.74 | Up $0.00 | $40.74 | $40.64 | 0 |
| 12:04 PM | $40.65 | Down $ -0.14 | $40.65 | $40.65 | 100 |
| 12:03 PM | $40.79 | Down $ -0.06 | $41.01 | $40.73 | 10,500 |
| 12:02 PM | $40.85 | Up $0.20 | $40.85 | $40.81 | 300 |
| 12:01 PM | $40.65 | Down $ -0.12 | $40.78 | $40.65 | 1,400 |
| 12:00 PM | $40.77 | Down $ -0.03 | $40.80 | $40.67 | 3,600 |
| 11:59 AM | $40.80 | Down $ -0.09 | $40.90 | $40.80 | 700 |
| 11:58 AM | $40.89 | Up $0.18 | $41.00 | $40.72 | 3,600 |
| 11:57 AM | $40.71 | Down $ -0.14 | $40.85 | $40.71 | 1,200 |
| 11:56 AM | $40.85 | Down $ -0.01 | $40.95 | $40.85 | 500 |
| 11:55 AM | $40.86 | Down $ -0.02 | $40.87 | $40.86 | 400 |
| 11:54 AM | $40.88 | Down $ -0.02 | $41.13 | $40.88 | 6,500 |
| 11:53 AM | $40.90 | Up $0.00 | $40.99 | $40.90 | 1,400 |
| 11:52 AM | $40.90 | Down $ -0.10 | $40.90 | $40.90 | 100 |
| 11:51 AM | $41.00 | Up $0.19 | $41.00 | $40.71 | 3,400 |
| 11:50 AM | $40.81 | Down $ -0.39 | $41.13 | $40.81 | 2,700 |
| 11:49 AM | $41.20 | Up $0.00 | $41.20 | $41.20 | 200 |
| 11:48 AM | $41.20 | Down $ -0.12 | $41.37 | $41.20 | 1,300 |
| 11:47 AM | $41.32 | Up $0.32 | $41.50 | $41.15 | 3,400 |
| 11:46 AM | $41.00 | Up $0.41 | $41.11 | $40.70 | 7,100 |
| 11:45 AM | $40.59 | Down $ -0.13 | $40.84 | $40.59 | 3,000 |
| 11:44 AM | $40.72 | Up $0.09 | $40.72 | $40.53 | 2,500 |
| 11:43 AM | $40.63 | Up $0.51 | $40.63 | $40.05 | 6,600 |
| 11:42 AM | $40.12 | Up $0.08 | $40.45 | $39.96 | 23,500 |
| 11:41 AM | $40.04 | Down $ -0.01 | $40.04 | $40.04 | 1,000 |
| 11:40 AM | $40.05 | Down $ -0.26 | $40.31 | $40.05 | 2,800 |
| 11:39 AM | $40.31 | Down $ -0.20 | $40.49 | $40.31 | 700 |
| 11:38 AM | $40.51 | Up $0.20 | $40.51 | $40.24 | 11,500 |
| 11:37 AM | $40.31 | Down $ -0.31 | $40.65 | $40.31 | 2,000 |
| 11:36 AM | $40.63 | Up $0.23 | $40.63 | $40.63 | 100 |
| 11:35 AM | $40.40 | Down $ -0.47 | $40.65 | $40.40 | 1,700 |
| 11:34 AM | $40.87 | Up $0.52 | $40.87 | $40.41 | 2,300 |
| 11:33 AM | $40.35 | Down $ -0.25 | $40.59 | $40.35 | 2,600 |
| 11:32 AM | $40.60 | Down $ -0.07 | $40.67 | $40.60 | 500 |
| 11:31 AM | $40.67 | Down $ -0.33 | $40.85 | $40.67 | 2,400 |
| 11:30 AM | $41.00 | Down $ -0.43 | $41.36 | $41.00 | 4,200 |
| 11:29 AM | $41.43 | Up $0.00 | $41.70 | $41.42 | 5,100 |
| 11:28 AM | $41.43 | Up $0.17 | $41.77 | $41.05 | 4,700 |
| 11:27 AM | $41.26 | Down $ -0.06 | $41.31 | $41.06 | 4,800 |
| 11:26 AM | $41.32 | Up $0.16 | $41.42 | $41.15 | 2,900 |
| 11:25 AM | $41.16 | Up $0.11 | $41.53 | $41.16 | 6,100 |
| 11:24 AM | $41.05 | Down $ -0.02 | $41.09 | $41.02 | 1,100 |
| 11:23 AM | $41.07 | Up $0.79 | $41.07 | $40.28 | 13,600 |
| 11:22 AM | $40.28 | Down $ -0.37 | $40.72 | $40.28 | 3,700 |
| 11:21 AM | $40.65 | Down $ -0.14 | $40.72 | $40.65 | 1,100 |
| 11:20 AM | $40.79 | Down $ -0.10 | $40.89 | $40.64 | 7,800 |
| 11:19 AM | $40.89 | Down $ -0.07 | $41.00 | $40.75 | 4,300 |
| 11:18 AM | $40.96 | Down $ -0.40 | $41.35 | $40.75 | 9,600 |
| 11:17 AM | $41.36 | Up $0.00 | $41.57 | $41.36 | 500 |
| 11:16 AM | $41.36 | Up $0.00 | $41.57 | $41.36 | 1,000 |
| 11:15 AM | $41.36 | Down $ -0.24 | $41.60 | $41.36 | 3,400 |
| 11:14 AM | $41.60 | Down $ -0.23 | $41.90 | $41.60 | 3,100 |
| 11:13 AM | $41.83 | Down $ -0.12 | $41.83 | $41.83 | 600 |
| 11:12 AM | $41.95 | Down $ -0.03 | $42.00 | $41.79 | 3,900 |
| 11:11 AM | $41.98 | Up $0.08 | $42.01 | $41.94 | 1,900 |
| 11:10 AM | $41.90 | Down $ -0.10 | $42.01 | $41.90 | 2,600 |
| 11:09 AM | $42.00 | Up $0.06 | $42.06 | $41.99 | 3,100 |
| 11:08 AM | $41.94 | Down $ -0.07 | $42.11 | $41.94 | 2,700 |
| 11:07 AM | $42.01 | Down $ -0.10 | $42.11 | $42.01 | 16,900 |
| 11:06 AM | $42.11 | Up $0.10 | $42.34 | $41.85 | 21,300 |
| 11:05 AM | $42.01 | Down $ -0.19 | $42.30 | $41.97 | 13,300 |
| 11:04 AM | $42.20 | Down $ -0.14 | $42.30 | $42.20 | 300 |
| 11:03 AM | $42.35 | Up $0.27 | $42.44 | $42.05 | 900 |
| 11:02 AM | $42.07 | Down $ -0.73 | $42.61 | $42.07 | 2,800 |
| 11:01 AM | $42.80 | Down $ -0.39 | $43.25 | $42.80 | 6,900 |
| 11:00 AM | $43.19 | Down $ -0.16 | $43.35 | $43.12 | 7,900 |
| 10:59 AM | $43.35 | Up $0.00 | $43.35 | $43.15 | 3,000 |
| 10:58 AM | $43.35 | Down $ -0.45 | $43.78 | $43.35 | 7,700 |
| 10:57 AM | $43.80 | Down $ -0.10 | $43.97 | $43.70 | 6,200 |
| 10:56 AM | $43.90 | Up $0.15 | $44.00 | $43.90 | 2,000 |
| 10:55 AM | $43.75 | Down $ -0.02 | $43.81 | $43.75 | 1,300 |
| 10:54 AM | $43.77 | Down $ -0.26 | $44.01 | $43.74 | 1,000 |
| 10:53 AM | $44.03 | Down $ -0.17 | $44.20 | $43.71 | 8,500 |
| 10:52 AM | $44.20 | Up $0.20 | $44.25 | $44.09 | 21,200 |
| 10:51 AM | $44.00 | Up $0.00 | $44.00 | $43.18 | 9,400 |
| 10:50 AM | $44.00 | Up $0.73 | $44.00 | $43.31 | 10,100 |
| 10:49 AM | $43.27 | Up $0.34 | $43.27 | $43.00 | 2,600 |
| 10:48 AM | $42.93 | Down $ -0.22 | $43.25 | $42.93 | 5,200 |
| 10:47 AM | $43.15 | Down $ -0.02 | $43.15 | $43.10 | 300 |
| 10:46 AM | $43.17 | Down $ -0.12 | $43.52 | $43.16 | 3,700 |
| 10:45 AM | $43.29 | Down $ -0.23 | $43.82 | $43.29 | 8,700 |
| 10:44 AM | $43.52 | Down $ -0.48 | $43.93 | $43.51 | 9,200 |
| 10:43 AM | $44.00 | Up $0.74 | $44.00 | $42.94 | 10,800 |
| 10:42 AM | $43.26 | Up $0.14 | $43.41 | $43.02 | 3,200 |
| 10:41 AM | $43.12 | Up $0.04 | $43.40 | $42.92 | 5,000 |
| 10:40 AM | $43.08 | Down $ -0.67 | $43.91 | $42.96 | 14,900 |
| 10:39 AM | $43.75 | Up $0.85 | $43.75 | $42.97 | 23,000 |
| 10:38 AM | $42.90 | Up $0.46 | $42.90 | $42.41 | 6,600 |
| 10:37 AM | $42.44 | Up $0.10 | $42.52 | $42.34 | 12,100 |
| 10:36 AM | $42.34 | Up $0.34 | $42.34 | $41.76 | 5,200 |
| 10:35 AM | $42.00 | Up $0.24 | $42.00 | $41.75 | 900 |
| 10:34 AM | $41.76 | Up $0.01 | $41.76 | $41.69 | 6,000 |
| 10:33 AM | $41.75 | Up $0.51 | $41.79 | $41.18 | 7,000 |
| 10:32 AM | $41.24 | Down $ -0.32 | $41.72 | $41.24 | 1,900 |
| 10:31 AM | $41.56 | Down $ -0.19 | $41.84 | $41.56 | 2,100 |
| 10:30 AM | $41.75 | Up $0.00 | $41.90 | $41.64 | 1,500 |
| 10:29 AM | $41.75 | Up $0.14 | $41.98 | $41.68 | 1,400 |
| 10:28 AM | $41.61 | Up $0.21 | $41.80 | $41.19 | 4,500 |
| 10:27 AM | $41.40 | Up $0.04 | $41.40 | $41.36 | 1,400 |
| 10:26 AM | $41.36 | Down $ -0.37 | $41.94 | $41.36 | 6,700 |
| 10:25 AM | $41.73 | Down $ -0.09 | $41.91 | $41.73 | 5,100 |
| 10:24 AM | $41.82 | Up $0.00 | $41.95 | $41.72 | 4,300 |
| 10:23 AM | $41.82 | Up $0.02 | $41.90 | $41.40 | 8,800 |
| 10:22 AM | $41.80 | Down $ -0.49 | $42.35 | $41.80 | 12,500 |
| 10:21 AM | $42.29 | Up $0.14 | $42.53 | $42.13 | 4,900 |
| 10:20 AM | $42.15 | Down $ -0.47 | $42.73 | $42.13 | 5,000 |
| 10:19 AM | $42.62 | Down $ -0.19 | $42.84 | $42.50 | 5,900 |
| 10:18 AM | $42.81 | Up $0.41 | $42.81 | $42.42 | 7,200 |
| 10:17 AM | $42.39 | Up $0.32 | $42.39 | $42.04 | 10,600 |
| 10:16 AM | $42.07 | Up $0.67 | $42.07 | $41.40 | 15,300 |
| 10:15 AM | $41.40 | Down $ -0.33 | $41.86 | $41.40 | 9,200 |
| 10:14 AM | $41.73 | Up $0.33 | $41.73 | $41.00 | 16,900 |
| 10:13 AM | $41.40 | Up $0.00 | $41.91 | $41.40 | 11,100 |
| 10:12 AM | $41.40 | Up $0.05 | $41.59 | $41.29 | 5,800 |
| 10:11 AM | $41.35 | Down $ -0.19 | $41.70 | $41.30 | 20,600 |
| 10:10 AM | $41.54 | Up $0.52 | $41.68 | $41.01 | 8,600 |
| 10:09 AM | $41.02 | Down $ -1.08 | $42.30 | $41.01 | 12,600 |
| 10:08 AM | $42.10 | Down $ -0.59 | $42.87 | $41.90 | 17,900 |
| 10:07 AM | $42.69 | Up $0.58 | $42.69 | $41.89 | 14,300 |
| 10:02 AM | $42.11 | Up $0.81 | $42.11 | $41.20 | 11,100 |
| 10:02 AM | $42.11 | Up $0.00 | $42.11 | $41.20 | 0 |
| 10:02 AM | $42.11 | Up $0.00 | $42.11 | $41.20 | 0 |
| 10:02 AM | $42.11 | Up $0.00 | $42.11 | $41.20 | 0 |
| 10:02 AM | $42.11 | Up $0.00 | $42.11 | $41.20 | 0 |
| 10:01 AM | $41.30 | Up $0.40 | $41.69 | $40.90 | 9,700 |
| 10:00 AM | $40.90 | Up $0.90 | $40.90 | $40.01 | 900 |
| 09:59 AM | $40.00 | Up $0.99 | $40.24 | $39.11 | 11,500 |
| 09:58 AM | $39.01 | Up $0.34 | $39.27 | $38.55 | 8,600 |
| 09:57 AM | $38.67 | Down $ -0.29 | $38.75 | $38.65 | 1,500 |
| 09:56 AM | $38.96 | Up $0.46 | $39.00 | $38.32 | 12,600 |
| 09:55 AM | $38.50 | Up $0.13 | $38.97 | $38.44 | 7,700 |
| 09:54 AM | $38.37 | Up $0.22 | $38.69 | $37.96 | 11,200 |
| 09:53 AM | $38.15 | Up $0.06 | $38.41 | $37.95 | 18,000 |
| 09:52 AM | $38.09 | Down $ -0.57 | $39.02 | $38.08 | 8,800 |
| 09:51 AM | $38.66 | Up $0.29 | $38.66 | $37.83 | 19,800 |
| 09:50 AM | $38.37 | Down $ -0.37 | $38.71 | $38.37 | 2,800 |
| 09:49 AM | $38.74 | Down $ -0.84 | $39.51 | $38.50 | 15,400 |
| 09:48 AM | $39.58 | Down $ -0.02 | $39.88 | $39.35 | 7,600 |
| 09:47 AM | $39.60 | Down $ -0.21 | $39.85 | $39.45 | 4,700 |
| 09:46 AM | $39.81 | Up $0.09 | $40.09 | $39.42 | 10,000 |
| 09:45 AM | $39.72 | Down $ -0.28 | $40.20 | $39.72 | 14,000 |
| 09:44 AM | $40.00 | Up $0.26 | $40.20 | $39.75 | 15,400 |
| 09:43 AM | $39.74 | Down $ -0.64 | $40.44 | $39.73 | 19,300 |
| 09:42 AM | $40.38 | Down $ -0.32 | $40.70 | $39.43 | 31,500 |
| 09:41 AM | $40.70 | Down $ -0.86 | $41.50 | $40.65 | 19,500 |
| 09:40 AM | $41.56 | Down $ -0.74 | $42.25 | $41.49 | 12,300 |
| 09:39 AM | $42.30 | Down $ -0.60 | $43.02 | $42.30 | 11,800 |
| 09:38 AM | $42.90 | Up $0.51 | $43.39 | $42.11 | 19,400 |
| 09:37 AM | $42.39 | Down $ -0.23 | $42.68 | $42.00 | 25,400 |
| 09:36 AM | $42.62 | Down $ -0.38 | $43.14 | $42.51 | 30,100 |
| 09:35 AM | $43.00 | Down $ -0.30 | $43.71 | $42.75 | 10,900 |
| 09:34 AM | $43.30 | Down $ -0.70 | $44.10 | $42.81 | 36,700 |
| 09:33 AM | $44.00 | Down $ -1.00 | $45.00 | $43.65 | 9,500 |
| 09:32 AM | $45.00 | Down $ -0.91 | $45.02 | $43.71 | 5,900 |
| 09:31 AM | $45.91 | Down $ -0.57 | $46.48 | $45.50 | 11,700 |
| 09:30 AM | $46.48 | Down $ -3.24 | $46.49 | $43.23 | 118,100 |
| Previous close | $49.72 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/03/2026 | $40.11 | $40.71 | $41.20 | $39.40 | 554,300 |
| 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 | $118.11 | $118.90 | $117.43 | 154,700 |
| 19/02/2026 | $118.10 | $118.12 | $118.75 | $117.52 | 169,700 |
| 18/02/2026 | $122.02 | $121.17 | $122.20 | $120.89 | 63,800 |
| 17/02/2026 | $123.17 | $121.50 | $124.18 | $121.49 | 83,900 |
| 13/02/2026 | $121.58 | $119.12 | $122.16 | $119.12 | 94,800 |
| 12/02/2026 | $121.54 | $119.33 | $121.75 | $118.60 | 139,100 |
| 11/02/2026 | $121.30 | $124.01 | $124.01 | $120.51 | 295,600 |
| 10/02/2026 | $128.32 | $131.35 | $131.97 | $128.21 | 82,900 |
| 09/02/2026 | $130.00 | $132.52 | $133.10 | $129.56 | 76,800 |
| 06/02/2026 | $131.36 | $130.85 | $132.51 | $130.85 | 57,100 |
| 05/02/2026 | $128.34 | $127.50 | $129.68 | $127.10 | 48,900 |
| 04/02/2026 | $129.02 | $127.77 | $129.67 | $126.53 | 64,400 |
| 03/02/2026 | $126.48 | $128.46 | $128.61 | $125.33 | 67,700 |
| 02/02/2026 | $129.85 | $127.80 | $129.91 | $127.80 | 107,400 |
| 30/01/2026 | $125.12 | $122.29 | $126.80 | $121.82 | 428,000 |
| 29/01/2026 | $125.46 | $125.13 | $126.29 | $125.00 | 86,300 |
| 28/01/2026 | $128.85 | $127.53 | $129.25 | $127.53 | 45,200 |
Graphs are not available, please refer to the detailed table