Find a quote
ONEX CORPORATION
97.51 Down -1.50 (-1.54 %)
Delayed : 2026/03/19 17:00:00
- Previous close $99.01
- Opening $98.11
- Today High $98.61
- Today Low $95.84
- Price Bid $95.40
- Price Ask $95.40
- 52 Weeks High $131.38
- 52 Weeks Low $86.64
- Size Bid 1
- Size Ask 2
- Volume 135,166
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $97.51 | Up $0.00 | $97.51 | $97.51 | 7,900 |
| 03:59 PM | $97.51 | Up $0.10 | $97.52 | $97.45 | 2,000 |
| 03:58 PM | $97.41 | Down $ -0.05 | $97.52 | $97.36 | 1,200 |
| 03:57 PM | $97.46 | Down $ -0.05 | $97.50 | $97.46 | 300 |
| 03:56 PM | $97.50 | Up $0.01 | $97.50 | $97.49 | 200 |
| 03:55 PM | $97.49 | Up $0.00 | $97.49 | $97.48 | 600 |
| 03:53 PM | $97.49 | Up $0.03 | $97.49 | $97.49 | 100 |
| 03:53 PM | $97.49 | Up $0.00 | $97.49 | $97.49 | 0 |
| 03:50 PM | $97.46 | Up $0.12 | $97.49 | $97.44 | 1,100 |
| 03:50 PM | $97.46 | Up $0.00 | $97.49 | $97.44 | 0 |
| 03:50 PM | $97.46 | Up $0.00 | $97.49 | $97.44 | 0 |
| 03:49 PM | $97.34 | Up $0.01 | $97.34 | $97.34 | 500 |
| 03:48 PM | $97.33 | Up $0.06 | $97.34 | $97.33 | 700 |
| 03:47 PM | $97.27 | Down $ -0.22 | $97.46 | $97.26 | 1,700 |
| 03:46 PM | $97.49 | Down $ -0.01 | $97.49 | $97.48 | 300 |
| 03:45 PM | $97.50 | Up $0.01 | $97.50 | $97.50 | 100 |
| 03:44 PM | $97.49 | Up $0.05 | $97.49 | $97.38 | 900 |
| 03:43 PM | $97.44 | Up $0.00 | $97.44 | $97.44 | 100 |
| 03:42 PM | $97.44 | Down $ -0.05 | $97.44 | $97.13 | 1,100 |
| 03:41 PM | $97.49 | Up $0.16 | $97.49 | $97.44 | 400 |
| 03:40 PM | $97.33 | Up $0.55 | $97.38 | $96.81 | 5,400 |
| 03:39 PM | $96.78 | Down $ -0.03 | $96.78 | $96.78 | 100 |
| 03:34 PM | $96.81 | Down $ -0.14 | $96.95 | $96.81 | 400 |
| 03:34 PM | $96.81 | Up $0.00 | $96.95 | $96.81 | 0 |
| 03:34 PM | $96.81 | Up $0.00 | $96.95 | $96.81 | 0 |
| 03:34 PM | $96.81 | Up $0.00 | $96.95 | $96.81 | 0 |
| 03:34 PM | $96.81 | Up $0.00 | $96.95 | $96.81 | 0 |
| 03:26 PM | $96.95 | Down $ -0.38 | $96.95 | $96.95 | 100 |
| 03:26 PM | $96.95 | Up $0.00 | $96.95 | $96.95 | 0 |
| 03:26 PM | $96.95 | Up $0.00 | $96.95 | $96.95 | 0 |
| 03:26 PM | $96.95 | Up $0.00 | $96.95 | $96.95 | 0 |
| 03:26 PM | $96.95 | Up $0.00 | $96.95 | $96.95 | 0 |
| 03:26 PM | $96.95 | Up $0.00 | $96.95 | $96.95 | 0 |
| 03:26 PM | $96.95 | Up $0.00 | $96.95 | $96.95 | 0 |
| 03:26 PM | $96.95 | Up $0.00 | $96.95 | $96.95 | 0 |
| 03:23 PM | $97.33 | Up $0.08 | $97.33 | $97.06 | 500 |
| 03:23 PM | $97.33 | Up $0.00 | $97.33 | $97.06 | 0 |
| 03:23 PM | $97.33 | Up $0.00 | $97.33 | $97.06 | 0 |
| 03:21 PM | $97.25 | Up $0.00 | $97.25 | $97.25 | 100 |
| 03:21 PM | $97.25 | Up $0.00 | $97.25 | $97.25 | 0 |
| 03:20 PM | $97.25 | Down $ -0.10 | $97.46 | $97.25 | 200 |
| 03:18 PM | $97.35 | Down $ -0.13 | $97.35 | $97.35 | 100 |
| 03:18 PM | $97.35 | Up $0.00 | $97.35 | $97.35 | 0 |
| 03:14 PM | $97.48 | Up $0.00 | $97.48 | $97.48 | 100 |
| 03:14 PM | $97.48 | Up $0.00 | $97.48 | $97.48 | 0 |
| 03:14 PM | $97.48 | Up $0.00 | $97.48 | $97.48 | 0 |
| 03:14 PM | $97.48 | Up $0.00 | $97.48 | $97.48 | 0 |
| 03:12 PM | $97.48 | Up $0.25 | $97.48 | $97.30 | 400 |
| 03:12 PM | $97.48 | Up $0.00 | $97.48 | $97.30 | 0 |
| 03:04 PM | $97.23 | Up $0.08 | $97.23 | $97.11 | 1,100 |
| 03:04 PM | $97.23 | Up $0.00 | $97.23 | $97.11 | 0 |
| 03:04 PM | $97.23 | Up $0.00 | $97.23 | $97.11 | 0 |
| 03:04 PM | $97.23 | Up $0.00 | $97.23 | $97.11 | 0 |
| 03:04 PM | $97.23 | Up $0.00 | $97.23 | $97.11 | 0 |
| 03:04 PM | $97.23 | Up $0.00 | $97.23 | $97.11 | 0 |
| 03:04 PM | $97.23 | Up $0.00 | $97.23 | $97.11 | 0 |
| 03:04 PM | $97.23 | Up $0.00 | $97.23 | $97.11 | 0 |
| 03:03 PM | $97.15 | Down $ -0.08 | $97.24 | $97.15 | 200 |
| 03:02 PM | $97.23 | Up $0.10 | $97.25 | $97.23 | 200 |
| 03:01 PM | $97.13 | Up $0.25 | $97.13 | $97.13 | 200 |
| 02:57 PM | $96.88 | Up $0.13 | $96.88 | $96.80 | 700 |
| 02:57 PM | $96.88 | Up $0.00 | $96.88 | $96.80 | 0 |
| 02:57 PM | $96.88 | Up $0.00 | $96.88 | $96.80 | 0 |
| 02:57 PM | $96.88 | Up $0.00 | $96.88 | $96.80 | 0 |
| 02:54 PM | $96.75 | Up $0.03 | $96.75 | $96.75 | 100 |
| 02:54 PM | $96.75 | Up $0.00 | $96.75 | $96.75 | 0 |
| 02:54 PM | $96.75 | Up $0.00 | $96.75 | $96.75 | 0 |
| 02:53 PM | $96.72 | Up $0.06 | $96.72 | $96.72 | 100 |
| 02:48 PM | $96.65 | Up $0.01 | $96.65 | $96.64 | 400 |
| 02:48 PM | $96.65 | Up $0.00 | $96.65 | $96.64 | 0 |
| 02:48 PM | $96.65 | Up $0.00 | $96.65 | $96.64 | 0 |
| 02:48 PM | $96.65 | Up $0.00 | $96.65 | $96.64 | 0 |
| 02:48 PM | $96.65 | Up $0.00 | $96.65 | $96.64 | 0 |
| 02:44 PM | $96.64 | Down $ -0.03 | $96.64 | $96.64 | 100 |
| 02:44 PM | $96.64 | Up $0.00 | $96.64 | $96.64 | 0 |
| 02:44 PM | $96.64 | Up $0.00 | $96.64 | $96.64 | 0 |
| 02:44 PM | $96.64 | Up $0.00 | $96.64 | $96.64 | 0 |
| 02:43 PM | $96.67 | Up $0.00 | $96.68 | $96.66 | 700 |
| 02:41 PM | $96.67 | Up $0.02 | $96.67 | $96.67 | 600 |
| 02:41 PM | $96.67 | Up $0.00 | $96.67 | $96.67 | 0 |
| 02:34 PM | $96.65 | Up $0.13 | $96.65 | $96.56 | 600 |
| 02:34 PM | $96.65 | Up $0.00 | $96.65 | $96.56 | 0 |
| 02:34 PM | $96.65 | Up $0.00 | $96.65 | $96.56 | 0 |
| 02:34 PM | $96.65 | Up $0.00 | $96.65 | $96.56 | 0 |
| 02:34 PM | $96.65 | Up $0.00 | $96.65 | $96.56 | 0 |
| 02:34 PM | $96.65 | Up $0.00 | $96.65 | $96.56 | 0 |
| 02:34 PM | $96.65 | Up $0.00 | $96.65 | $96.56 | 0 |
| 02:33 PM | $96.52 | Down $ -0.06 | $96.52 | $96.52 | 100 |
| 02:26 PM | $96.58 | Up $0.04 | $96.58 | $96.58 | 100 |
| 02:26 PM | $96.58 | Up $0.00 | $96.58 | $96.58 | 0 |
| 02:26 PM | $96.58 | Up $0.00 | $96.58 | $96.58 | 0 |
| 02:26 PM | $96.58 | Up $0.00 | $96.58 | $96.58 | 0 |
| 02:26 PM | $96.58 | Up $0.00 | $96.58 | $96.58 | 0 |
| 02:26 PM | $96.58 | Up $0.00 | $96.58 | $96.58 | 0 |
| 02:26 PM | $96.58 | Up $0.00 | $96.58 | $96.58 | 0 |
| 02:21 PM | $96.54 | Up $0.24 | $96.54 | $96.47 | 600 |
| 02:21 PM | $96.54 | Up $0.00 | $96.54 | $96.47 | 0 |
| 02:21 PM | $96.54 | Up $0.00 | $96.54 | $96.47 | 0 |
| 02:21 PM | $96.54 | Up $0.00 | $96.54 | $96.47 | 0 |
| 02:21 PM | $96.54 | Up $0.00 | $96.54 | $96.47 | 0 |
| 02:15 PM | $96.30 | Down $ -0.06 | $96.44 | $96.30 | 200 |
| 02:15 PM | $96.30 | Up $0.00 | $96.44 | $96.30 | 0 |
| 02:15 PM | $96.30 | Up $0.00 | $96.44 | $96.30 | 0 |
| 02:15 PM | $96.30 | Up $0.00 | $96.44 | $96.30 | 0 |
| 02:15 PM | $96.30 | Up $0.00 | $96.44 | $96.30 | 0 |
| 02:15 PM | $96.30 | Up $0.00 | $96.44 | $96.30 | 0 |
| 02:05 PM | $96.36 | Up $0.13 | $96.36 | $96.20 | 500 |
| 02:05 PM | $96.36 | Up $0.00 | $96.36 | $96.20 | 0 |
| 02:05 PM | $96.36 | Up $0.00 | $96.36 | $96.20 | 0 |
| 02:05 PM | $96.36 | Up $0.00 | $96.36 | $96.20 | 0 |
| 02:05 PM | $96.36 | Up $0.00 | $96.36 | $96.20 | 0 |
| 02:05 PM | $96.36 | Up $0.00 | $96.36 | $96.20 | 0 |
| 02:05 PM | $96.36 | Up $0.00 | $96.36 | $96.20 | 0 |
| 02:05 PM | $96.36 | Up $0.00 | $96.36 | $96.20 | 0 |
| 02:05 PM | $96.36 | Up $0.00 | $96.36 | $96.20 | 0 |
| 02:05 PM | $96.36 | Up $0.00 | $96.36 | $96.20 | 0 |
| 02:01 PM | $96.23 | Up $0.12 | $96.23 | $96.21 | 200 |
| 02:01 PM | $96.23 | Up $0.00 | $96.23 | $96.21 | 0 |
| 02:01 PM | $96.23 | Up $0.00 | $96.23 | $96.21 | 0 |
| 02:01 PM | $96.23 | Up $0.00 | $96.23 | $96.21 | 0 |
| 01:58 PM | $96.11 | Down $ -0.16 | $96.11 | $96.11 | 100 |
| 01:58 PM | $96.11 | Up $0.00 | $96.11 | $96.11 | 0 |
| 01:58 PM | $96.11 | Up $0.00 | $96.11 | $96.11 | 0 |
| 01:57 PM | $96.27 | Up $0.22 | $96.27 | $96.09 | 200 |
| 01:55 PM | $96.05 | Down $ -0.09 | $96.06 | $96.05 | 200 |
| 01:55 PM | $96.05 | Up $0.00 | $96.06 | $96.05 | 0 |
| 01:51 PM | $96.14 | Up $0.10 | $96.14 | $96.14 | 100 |
| 01:51 PM | $96.14 | Up $0.00 | $96.14 | $96.14 | 0 |
| 01:51 PM | $96.14 | Up $0.00 | $96.14 | $96.14 | 0 |
| 01:51 PM | $96.14 | Up $0.00 | $96.14 | $96.14 | 0 |
| 01:48 PM | $96.04 | Down $ -0.01 | $96.05 | $96.04 | 200 |
| 01:48 PM | $96.04 | Up $0.00 | $96.05 | $96.04 | 0 |
| 01:48 PM | $96.04 | Up $0.00 | $96.05 | $96.04 | 0 |
| 01:47 PM | $96.05 | Up $0.00 | $96.05 | $96.05 | 100 |
| 01:44 PM | $96.05 | Up $0.13 | $96.05 | $96.04 | 3,000 |
| 01:44 PM | $96.05 | Up $0.00 | $96.05 | $96.04 | 0 |
| 01:44 PM | $96.05 | Up $0.00 | $96.05 | $96.04 | 0 |
| 01:42 PM | $95.93 | Up $0.02 | $95.97 | $95.93 | 900 |
| 01:42 PM | $95.93 | Up $0.00 | $95.97 | $95.93 | 0 |
| 01:37 PM | $95.91 | Up $0.06 | $95.91 | $95.84 | 13,700 |
| 01:37 PM | $95.91 | Up $0.00 | $95.91 | $95.84 | 0 |
| 01:37 PM | $95.91 | Up $0.00 | $95.91 | $95.84 | 0 |
| 01:37 PM | $95.91 | Up $0.00 | $95.91 | $95.84 | 0 |
| 01:37 PM | $95.91 | Up $0.00 | $95.91 | $95.84 | 0 |
| 01:35 PM | $95.85 | Down $ -0.05 | $95.86 | $95.85 | 500 |
| 01:35 PM | $95.85 | Up $0.00 | $95.86 | $95.85 | 0 |
| 01:32 PM | $95.90 | Up $0.01 | $95.90 | $95.88 | 1,200 |
| 01:32 PM | $95.90 | Up $0.00 | $95.90 | $95.88 | 0 |
| 01:32 PM | $95.90 | Up $0.00 | $95.90 | $95.88 | 0 |
| 01:31 PM | $95.89 | Down $ -0.02 | $95.89 | $95.89 | 100 |
| 01:30 PM | $95.91 | Up $0.01 | $95.94 | $95.91 | 500 |
| 01:29 PM | $95.90 | Down $ -0.02 | $95.90 | $95.90 | 100 |
| 01:27 PM | $95.92 | Down $ -0.05 | $95.93 | $95.87 | 1,000 |
| 01:27 PM | $95.92 | Up $0.00 | $95.93 | $95.87 | 0 |
| 01:17 PM | $95.97 | Up $0.11 | $95.97 | $95.97 | 100 |
| 01:17 PM | $95.97 | Up $0.00 | $95.97 | $95.97 | 0 |
| 01:17 PM | $95.97 | Up $0.00 | $95.97 | $95.97 | 0 |
| 01:17 PM | $95.97 | Up $0.00 | $95.97 | $95.97 | 0 |
| 01:17 PM | $95.97 | Up $0.00 | $95.97 | $95.97 | 0 |
| 01:17 PM | $95.97 | Up $0.00 | $95.97 | $95.97 | 0 |
| 01:17 PM | $95.97 | Up $0.00 | $95.97 | $95.97 | 0 |
| 01:17 PM | $95.97 | Up $0.00 | $95.97 | $95.97 | 0 |
| 01:17 PM | $95.97 | Up $0.00 | $95.97 | $95.97 | 0 |
| 01:17 PM | $95.97 | Up $0.00 | $95.97 | $95.97 | 0 |
| 01:09 PM | $95.86 | Down $ -0.14 | $95.90 | $95.86 | 300 |
| 01:09 PM | $95.86 | Up $0.00 | $95.90 | $95.86 | 0 |
| 01:09 PM | $95.86 | Up $0.00 | $95.90 | $95.86 | 0 |
| 01:09 PM | $95.86 | Up $0.00 | $95.90 | $95.86 | 0 |
| 01:09 PM | $95.86 | Up $0.00 | $95.90 | $95.86 | 0 |
| 01:09 PM | $95.86 | Up $0.00 | $95.90 | $95.86 | 0 |
| 01:09 PM | $95.86 | Up $0.00 | $95.90 | $95.86 | 0 |
| 01:09 PM | $95.86 | Up $0.00 | $95.90 | $95.86 | 0 |
| 01:08 PM | $96.00 | Up $0.02 | $96.00 | $96.00 | 100 |
| 01:07 PM | $95.98 | Down $ -0.06 | $95.98 | $95.98 | 100 |
| 01:05 PM | $96.04 | Up $0.05 | $96.04 | $96.04 | 200 |
| 01:05 PM | $96.04 | Up $0.00 | $96.04 | $96.04 | 0 |
| 01:03 PM | $95.99 | Up $0.05 | $96.00 | $95.99 | 400 |
| 01:03 PM | $95.99 | Up $0.00 | $96.00 | $95.99 | 0 |
| 01:00 PM | $95.94 | Down $ -0.06 | $96.04 | $95.94 | 400 |
| 01:00 PM | $95.94 | Up $0.00 | $96.04 | $95.94 | 0 |
| 01:00 PM | $95.94 | Up $0.00 | $96.04 | $95.94 | 0 |
| 12:58 PM | $96.00 | Down $0.00 | $96.01 | $96.00 | 400 |
| 12:58 PM | $96.00 | Up $0.00 | $96.01 | $96.00 | 0 |
| 12:55 PM | $96.00 | Down $ -0.24 | $96.26 | $95.98 | 5,300 |
| 12:55 PM | $96.00 | Up $0.00 | $96.26 | $95.98 | 0 |
| 12:55 PM | $96.00 | Up $0.00 | $96.26 | $95.98 | 0 |
| 12:48 PM | $96.24 | Down $ -0.04 | $96.31 | $96.24 | 300 |
| 12:48 PM | $96.24 | Up $0.00 | $96.31 | $96.24 | 0 |
| 12:48 PM | $96.24 | Up $0.00 | $96.31 | $96.24 | 0 |
| 12:48 PM | $96.24 | Up $0.00 | $96.31 | $96.24 | 0 |
| 12:48 PM | $96.24 | Up $0.00 | $96.31 | $96.24 | 0 |
| 12:48 PM | $96.24 | Up $0.00 | $96.31 | $96.24 | 0 |
| 12:48 PM | $96.24 | Up $0.00 | $96.31 | $96.24 | 0 |
| 12:43 PM | $96.28 | Down $ -0.11 | $96.36 | $96.28 | 200 |
| 12:43 PM | $96.28 | Up $0.00 | $96.36 | $96.28 | 0 |
| 12:43 PM | $96.28 | Up $0.00 | $96.36 | $96.28 | 0 |
| 12:43 PM | $96.28 | Up $0.00 | $96.36 | $96.28 | 0 |
| 12:43 PM | $96.28 | Up $0.00 | $96.36 | $96.28 | 0 |
| 12:31 PM | $96.39 | Down $ -0.16 | $96.41 | $96.35 | 400 |
| 12:31 PM | $96.39 | Up $0.00 | $96.41 | $96.35 | 0 |
| 12:31 PM | $96.39 | Up $0.00 | $96.41 | $96.35 | 0 |
| 12:31 PM | $96.39 | Up $0.00 | $96.41 | $96.35 | 0 |
| 12:31 PM | $96.39 | Up $0.00 | $96.41 | $96.35 | 0 |
| 12:31 PM | $96.39 | Up $0.00 | $96.41 | $96.35 | 0 |
| 12:31 PM | $96.39 | Up $0.00 | $96.41 | $96.35 | 0 |
| 12:31 PM | $96.39 | Up $0.00 | $96.41 | $96.35 | 0 |
| 12:31 PM | $96.39 | Up $0.00 | $96.41 | $96.35 | 0 |
| 12:31 PM | $96.39 | Up $0.00 | $96.41 | $96.35 | 0 |
| 12:31 PM | $96.39 | Up $0.00 | $96.41 | $96.35 | 0 |
| 12:31 PM | $96.39 | Up $0.00 | $96.41 | $96.35 | 0 |
| 12:30 PM | $96.55 | Down $ -0.03 | $96.55 | $96.55 | 200 |
| 12:22 PM | $96.58 | Down $ -0.21 | $96.58 | $96.58 | 100 |
| 12:22 PM | $96.58 | Up $0.00 | $96.58 | $96.58 | 0 |
| 12:22 PM | $96.58 | Up $0.00 | $96.58 | $96.58 | 0 |
| 12:22 PM | $96.58 | Up $0.00 | $96.58 | $96.58 | 0 |
| 12:22 PM | $96.58 | Up $0.00 | $96.58 | $96.58 | 0 |
| 12:22 PM | $96.58 | Up $0.00 | $96.58 | $96.58 | 0 |
| 12:22 PM | $96.58 | Up $0.00 | $96.58 | $96.58 | 0 |
| 12:22 PM | $96.58 | Up $0.00 | $96.58 | $96.58 | 0 |
| 12:17 PM | $96.79 | Down $ -0.01 | $96.79 | $96.79 | 100 |
| 12:17 PM | $96.79 | Up $0.00 | $96.79 | $96.79 | 0 |
| 12:17 PM | $96.79 | Up $0.00 | $96.79 | $96.79 | 0 |
| 12:17 PM | $96.79 | Up $0.00 | $96.79 | $96.79 | 0 |
| 12:17 PM | $96.79 | Up $0.00 | $96.79 | $96.79 | 0 |
| 12:15 PM | $96.80 | Down $ -0.39 | $96.80 | $96.80 | 100 |
| 12:15 PM | $96.80 | Up $0.00 | $96.80 | $96.80 | 0 |
| 12:13 PM | $97.19 | Up $0.17 | $97.19 | $97.19 | 100 |
| 12:13 PM | $97.19 | Up $0.00 | $97.19 | $97.19 | 0 |
| 12:11 PM | $97.02 | Down $ -0.16 | $97.02 | $97.02 | 200 |
| 12:11 PM | $97.02 | Up $0.00 | $97.02 | $97.02 | 0 |
| 12:10 PM | $97.18 | Down $ -0.18 | $97.36 | $97.18 | 800 |
| 12:08 PM | $97.36 | Down $ -0.19 | $97.38 | $97.36 | 500 |
| 12:08 PM | $97.36 | Up $0.00 | $97.38 | $97.36 | 0 |
| 12:07 PM | $97.55 | Up $0.49 | $97.55 | $97.32 | 400 |
| 12:01 PM | $97.06 | Up $0.01 | $97.06 | $97.05 | 200 |
| 12:01 PM | $97.06 | Up $0.00 | $97.06 | $97.05 | 0 |
| 12:01 PM | $97.06 | Up $0.00 | $97.06 | $97.05 | 0 |
| 12:01 PM | $97.06 | Up $0.00 | $97.06 | $97.05 | 0 |
| 12:01 PM | $97.06 | Up $0.00 | $97.06 | $97.05 | 0 |
| 12:01 PM | $97.06 | Up $0.00 | $97.06 | $97.05 | 0 |
| 12:00 PM | $97.05 | Up $0.01 | $97.05 | $97.05 | 100 |
| 11:59 AM | $97.04 | Up $0.44 | $97.04 | $96.82 | 800 |
| 11:58 AM | $96.60 | Down $ -0.08 | $96.71 | $96.60 | 1,400 |
| 11:57 AM | $96.68 | Up $0.00 | $96.68 | $96.68 | 100 |
| 11:56 AM | $96.68 | Up $0.02 | $96.68 | $96.68 | 900 |
| 11:54 AM | $96.65 | Up $0.08 | $96.65 | $96.63 | 700 |
| 11:54 AM | $96.65 | Up $0.00 | $96.65 | $96.63 | 0 |
| 11:51 AM | $96.57 | Up $0.02 | $96.57 | $96.57 | 100 |
| 11:51 AM | $96.57 | Up $0.00 | $96.57 | $96.57 | 0 |
| 11:51 AM | $96.57 | Up $0.00 | $96.57 | $96.57 | 0 |
| 11:50 AM | $96.55 | Down $ -0.10 | $96.55 | $96.55 | 4,000 |
| 11:48 AM | $96.65 | Up $0.16 | $96.65 | $96.65 | 100 |
| 11:48 AM | $96.65 | Up $0.00 | $96.65 | $96.65 | 0 |
| 11:44 AM | $96.49 | Down $ -0.01 | $96.49 | $96.49 | 100 |
| 11:44 AM | $96.49 | Up $0.00 | $96.49 | $96.49 | 0 |
| 11:44 AM | $96.49 | Up $0.00 | $96.49 | $96.49 | 0 |
| 11:44 AM | $96.49 | Up $0.00 | $96.49 | $96.49 | 0 |
| 11:40 AM | $96.50 | Down $ -0.27 | $96.50 | $96.50 | 1,500 |
| 11:40 AM | $96.50 | Up $0.00 | $96.50 | $96.50 | 0 |
| 11:40 AM | $96.50 | Up $0.00 | $96.50 | $96.50 | 0 |
| 11:40 AM | $96.50 | Up $0.00 | $96.50 | $96.50 | 0 |
| 11:37 AM | $96.77 | Down $ -0.29 | $96.91 | $96.74 | 2,100 |
| 11:37 AM | $96.77 | Up $0.00 | $96.91 | $96.74 | 0 |
| 11:37 AM | $96.77 | Up $0.00 | $96.91 | $96.74 | 0 |
| 11:36 AM | $97.06 | Up $0.21 | $97.06 | $96.78 | 1,400 |
| 11:35 AM | $96.85 | Down $ -0.20 | $96.85 | $96.85 | 100 |
| 11:31 AM | $97.05 | Down $ -0.30 | $97.33 | $97.05 | 1,000 |
| 11:31 AM | $97.05 | Up $0.00 | $97.33 | $97.05 | 0 |
| 11:31 AM | $97.05 | Up $0.00 | $97.33 | $97.05 | 0 |
| 11:31 AM | $97.05 | Up $0.00 | $97.33 | $97.05 | 0 |
| 11:29 AM | $97.35 | Up $0.34 | $97.35 | $97.17 | 400 |
| 11:29 AM | $97.35 | Up $0.00 | $97.35 | $97.17 | 0 |
| 11:28 AM | $97.01 | Up $0.25 | $97.01 | $96.74 | 1,700 |
| 11:25 AM | $96.77 | Down $ -0.05 | $96.77 | $96.68 | 600 |
| 11:25 AM | $96.77 | Up $0.00 | $96.77 | $96.68 | 0 |
| 11:25 AM | $96.77 | Up $0.00 | $96.77 | $96.68 | 0 |
| 11:17 AM | $96.81 | Up $0.02 | $96.81 | $96.81 | 500 |
| 11:17 AM | $96.81 | Up $0.00 | $96.81 | $96.81 | 0 |
| 11:17 AM | $96.81 | Up $0.00 | $96.81 | $96.81 | 0 |
| 11:17 AM | $96.81 | Up $0.00 | $96.81 | $96.81 | 0 |
| 11:17 AM | $96.81 | Up $0.00 | $96.81 | $96.81 | 0 |
| 11:17 AM | $96.81 | Up $0.00 | $96.81 | $96.81 | 0 |
| 11:17 AM | $96.81 | Up $0.00 | $96.81 | $96.81 | 0 |
| 11:17 AM | $96.81 | Up $0.00 | $96.81 | $96.81 | 0 |
| 11:14 AM | $96.79 | Up $0.08 | $96.93 | $96.55 | 1,600 |
| 11:14 AM | $96.79 | Up $0.00 | $96.93 | $96.55 | 0 |
| 11:14 AM | $96.79 | Up $0.00 | $96.93 | $96.55 | 0 |
| 11:12 AM | $96.71 | Up $0.11 | $96.71 | $96.71 | 100 |
| 11:12 AM | $96.71 | Up $0.00 | $96.71 | $96.71 | 0 |
| 11:09 AM | $96.60 | Up $0.25 | $96.60 | $96.46 | 800 |
| 11:09 AM | $96.60 | Up $0.00 | $96.60 | $96.46 | 0 |
| 11:09 AM | $96.60 | Up $0.00 | $96.60 | $96.46 | 0 |
| 11:07 AM | $96.35 | Up $0.08 | $96.38 | $96.35 | 600 |
| 11:07 AM | $96.35 | Up $0.00 | $96.38 | $96.35 | 0 |
| 11:05 AM | $96.27 | Up $0.13 | $96.27 | $96.27 | 100 |
| 11:05 AM | $96.27 | Up $0.00 | $96.27 | $96.27 | 0 |
| 11:00 AM | $96.14 | Down $ -0.12 | $96.14 | $96.14 | 300 |
| 11:00 AM | $96.14 | Up $0.00 | $96.14 | $96.14 | 0 |
| 11:00 AM | $96.14 | Up $0.00 | $96.14 | $96.14 | 0 |
| 11:00 AM | $96.14 | Up $0.00 | $96.14 | $96.14 | 0 |
| 11:00 AM | $96.14 | Up $0.00 | $96.14 | $96.14 | 0 |
| 10:58 AM | $96.26 | Down $ -0.15 | $96.27 | $96.26 | 1,700 |
| 10:58 AM | $96.26 | Up $0.00 | $96.27 | $96.26 | 0 |
| 10:55 AM | $96.41 | Up $0.12 | $96.41 | $96.41 | 100 |
| 10:55 AM | $96.41 | Up $0.00 | $96.41 | $96.41 | 0 |
| 10:55 AM | $96.41 | Up $0.00 | $96.41 | $96.41 | 0 |
| 10:52 AM | $96.29 | Down $ -0.03 | $96.29 | $96.29 | 100 |
| 10:52 AM | $96.29 | Up $0.00 | $96.29 | $96.29 | 0 |
| 10:52 AM | $96.29 | Up $0.00 | $96.29 | $96.29 | 0 |
| 10:51 AM | $96.32 | Up $0.00 | $96.47 | $96.32 | 900 |
| 10:49 AM | $96.32 | Up $0.00 | $96.32 | $96.32 | 100 |
| 10:49 AM | $96.32 | Up $0.00 | $96.32 | $96.32 | 0 |
| 10:46 AM | $96.31 | Down $ -0.08 | $96.39 | $96.31 | 300 |
| 10:46 AM | $96.31 | Up $0.00 | $96.39 | $96.31 | 0 |
| 10:46 AM | $96.31 | Up $0.00 | $96.39 | $96.31 | 0 |
| 10:45 AM | $96.39 | Down $ -0.19 | $96.46 | $96.39 | 700 |
| 10:44 AM | $96.58 | Up $0.05 | $96.58 | $96.44 | 1,600 |
| 10:43 AM | $96.53 | Up $0.12 | $96.53 | $96.53 | 100 |
| 10:41 AM | $96.41 | Down $ -0.08 | $96.41 | $96.41 | 100 |
| 10:41 AM | $96.41 | Up $0.00 | $96.41 | $96.41 | 0 |
| 10:39 AM | $96.49 | Down $ -0.19 | $96.54 | $96.49 | 400 |
| 10:39 AM | $96.49 | Up $0.00 | $96.54 | $96.49 | 0 |
| 10:38 AM | $96.68 | Down $ -0.12 | $96.68 | $96.68 | 100 |
| 10:35 AM | $96.80 | Up $0.45 | $96.80 | $96.66 | 200 |
| 10:35 AM | $96.80 | Up $0.00 | $96.80 | $96.66 | 0 |
| 10:35 AM | $96.80 | Up $0.00 | $96.80 | $96.66 | 0 |
| 10:31 AM | $96.35 | Up $0.11 | $96.35 | $96.35 | 100 |
| 10:31 AM | $96.35 | Up $0.00 | $96.35 | $96.35 | 0 |
| 10:31 AM | $96.35 | Up $0.00 | $96.35 | $96.35 | 0 |
| 10:31 AM | $96.35 | Up $0.00 | $96.35 | $96.35 | 0 |
| 10:29 AM | $96.24 | Up $0.19 | $96.40 | $96.24 | 600 |
| 10:29 AM | $96.24 | Up $0.00 | $96.40 | $96.24 | 0 |
| 10:26 AM | $96.05 | Down $ -0.34 | $96.33 | $96.05 | 1,600 |
| 10:26 AM | $96.05 | Up $0.00 | $96.33 | $96.05 | 0 |
| 10:26 AM | $96.05 | Up $0.00 | $96.33 | $96.05 | 0 |
| 10:20 AM | $96.39 | Down $ -0.08 | $96.39 | $96.39 | 200 |
| 10:20 AM | $96.39 | Up $0.00 | $96.39 | $96.39 | 0 |
| 10:20 AM | $96.39 | Up $0.00 | $96.39 | $96.39 | 0 |
| 10:20 AM | $96.39 | Up $0.00 | $96.39 | $96.39 | 0 |
| 10:20 AM | $96.39 | Up $0.00 | $96.39 | $96.39 | 0 |
| 10:20 AM | $96.39 | Up $0.00 | $96.39 | $96.39 | 0 |
| 10:17 AM | $96.47 | Down $ -0.01 | $96.48 | $96.47 | 500 |
| 10:17 AM | $96.47 | Up $0.00 | $96.48 | $96.47 | 0 |
| 10:17 AM | $96.47 | Up $0.00 | $96.48 | $96.47 | 0 |
| 10:16 AM | $96.48 | Down $ -0.08 | $96.54 | $96.48 | 900 |
| 10:15 AM | $96.56 | Down $ -0.09 | $96.57 | $96.56 | 200 |
| 10:14 AM | $96.65 | Down $ -0.05 | $96.65 | $96.65 | 200 |
| 10:13 AM | $96.70 | Down $ -0.05 | $96.74 | $96.70 | 1,000 |
| 10:12 AM | $96.75 | Up $0.19 | $96.75 | $96.54 | 500 |
| 10:10 AM | $96.56 | Up $0.13 | $96.56 | $96.44 | 300 |
| 10:10 AM | $96.56 | Up $0.00 | $96.56 | $96.44 | 0 |
| 10:07 AM | $96.43 | Up $0.15 | $96.43 | $96.42 | 200 |
| 10:07 AM | $96.43 | Up $0.00 | $96.43 | $96.42 | 0 |
| 10:07 AM | $96.43 | Up $0.00 | $96.43 | $96.42 | 0 |
| 10:04 AM | $96.28 | Down $ -0.22 | $96.58 | $96.28 | 2,400 |
| 10:04 AM | $96.28 | Up $0.00 | $96.58 | $96.28 | 0 |
| 10:04 AM | $96.28 | Up $0.00 | $96.58 | $96.28 | 0 |
| 10:00 AM | $96.50 | Up $0.05 | $96.50 | $96.48 | 600 |
| 10:00 AM | $96.50 | Up $0.00 | $96.50 | $96.48 | 0 |
| 10:00 AM | $96.50 | Up $0.00 | $96.50 | $96.48 | 0 |
| 10:00 AM | $96.50 | Up $0.00 | $96.50 | $96.48 | 0 |
| 09:55 AM | $96.45 | Up $0.15 | $96.45 | $96.28 | 300 |
| 09:55 AM | $96.45 | Up $0.00 | $96.45 | $96.28 | 0 |
| 09:55 AM | $96.45 | Up $0.00 | $96.45 | $96.28 | 0 |
| 09:55 AM | $96.45 | Up $0.00 | $96.45 | $96.28 | 0 |
| 09:55 AM | $96.45 | Up $0.00 | $96.45 | $96.28 | 0 |
| 09:52 AM | $96.30 | Down $ -0.18 | $96.66 | $96.01 | 3,500 |
| 09:52 AM | $96.30 | Up $0.00 | $96.66 | $96.01 | 0 |
| 09:52 AM | $96.30 | Up $0.00 | $96.66 | $96.01 | 0 |
| 09:51 AM | $96.48 | Down $ -0.18 | $96.48 | $96.48 | 200 |
| 09:50 AM | $96.66 | Up $0.36 | $96.66 | $96.45 | 300 |
| 09:49 AM | $96.30 | Down $ -0.03 | $96.30 | $96.14 | 1,300 |
| 09:48 AM | $96.33 | Down $ -0.21 | $96.52 | $96.33 | 1,400 |
| 09:47 AM | $96.54 | Down $ -0.16 | $96.54 | $96.54 | 100 |
| 09:46 AM | $96.70 | Down $ -0.19 | $96.71 | $96.70 | 1,000 |
| 09:45 AM | $96.89 | Down $ -0.11 | $97.00 | $96.81 | 1,400 |
| 09:44 AM | $97.00 | Down $ -0.16 | $97.38 | $97.00 | 4,700 |
| 09:40 AM | $97.16 | Down $ -0.17 | $97.52 | $97.16 | 400 |
| 09:40 AM | $97.16 | Up $0.00 | $97.52 | $97.16 | 0 |
| 09:40 AM | $97.16 | Up $0.00 | $97.52 | $97.16 | 0 |
| 09:40 AM | $97.16 | Up $0.00 | $97.52 | $97.16 | 0 |
| 09:39 AM | $97.33 | Up $0.40 | $97.34 | $97.33 | 1,200 |
| 09:34 AM | $96.93 | Down $ -1.68 | $98.16 | $96.93 | 11,000 |
| 09:34 AM | $96.93 | Up $0.00 | $98.16 | $96.93 | 0 |
| 09:34 AM | $96.93 | Up $0.00 | $98.16 | $96.93 | 0 |
| 09:34 AM | $96.93 | Up $0.00 | $98.16 | $96.93 | 0 |
| 09:34 AM | $96.93 | Up $0.00 | $98.16 | $96.93 | 0 |
| 09:30 AM | $98.61 | Down $ -0.40 | $98.61 | $98.11 | 1,400 |
| 09:30 AM | $98.61 | Up $0.00 | $98.61 | $98.11 | 0 |
| 09:30 AM | $98.61 | Up $0.00 | $98.61 | $98.11 | 0 |
| 09:30 AM | $98.61 | Up $0.00 | $98.61 | $98.11 | 0 |
| Previous close | $99.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/03/2026 | $97.51 | $97.05 | $97.55 | $95.84 | 66,200 |
| 18/03/2026 | $99.01 | $99.15 | $99.60 | $98.78 | 59,500 |
| 17/03/2026 | $98.84 | $99.16 | $99.45 | $98.66 | 38,600 |
| 16/03/2026 | $97.41 | $97.44 | $98.33 | $96.78 | 88,900 |
| 13/03/2026 | $95.96 | $97.09 | $97.19 | $95.50 | 115,600 |
| 12/03/2026 | $96.63 | $98.16 | $98.21 | $96.02 | 121,100 |
| 11/03/2026 | $99.30 | $99.34 | $100.88 | $99.06 | 66,800 |
| 10/03/2026 | $100.55 | $101.49 | $101.96 | $100.43 | 77,700 |
| 09/03/2026 | $100.14 | $99.33 | $101.01 | $98.95 | 79,500 |
| 06/03/2026 | $102.43 | $103.50 | $103.50 | $101.96 | 62,700 |
| 05/03/2026 | $104.94 | $105.38 | $105.38 | $103.87 | 71,100 |
| 04/03/2026 | $105.58 | $105.77 | $105.98 | $105.00 | 68,300 |
| 03/03/2026 | $104.05 | $103.65 | $105.33 | $103.18 | 82,400 |
| 02/03/2026 | $104.06 | $101.08 | $104.45 | $101.08 | 142,600 |
| 27/02/2026 | $101.43 | $101.49 | $102.30 | $100.93 | 291,700 |
| 26/02/2026 | $104.77 | $105.37 | $105.53 | $103.95 | 73,200 |
| 25/02/2026 | $104.97 | $104.22 | $105.15 | $104.02 | 107,700 |
| 24/02/2026 | $103.04 | $103.09 | $103.96 | $102.35 | 207,100 |
| 23/02/2026 | $103.12 | $103.09 | $104.63 | $102.87 | 129,900 |
| 20/02/2026 | $105.04 | $106.92 | $107.63 | $104.93 | 113,900 |
| 19/02/2026 | $106.33 | $107.22 | $107.22 | $106.15 | 76,700 |
| 18/02/2026 | $107.39 | $107.31 | $107.75 | $106.62 | 35,400 |
| 17/02/2026 | $106.52 | $106.49 | $107.46 | $106.18 | 131,100 |
| 13/02/2026 | $105.66 | $104.81 | $106.62 | $104.79 | 81,200 |
| 12/02/2026 | $104.47 | $105.59 | $105.59 | $103.49 | 145,400 |
| 11/02/2026 | $107.50 | $106.72 | $108.05 | $106.41 | 112,900 |
| 10/02/2026 | $108.24 | $108.54 | $108.94 | $107.79 | 90,400 |
| 09/02/2026 | $106.35 | $106.44 | $107.14 | $105.78 | 157,900 |
| 06/02/2026 | $106.66 | $108.21 | $108.21 | $106.26 | 123,800 |
| 05/02/2026 | $106.03 | $105.57 | $106.44 | $104.57 | 153,600 |
Graphs are not available, please refer to the detailed table