Find a quote
On Holding AG
36.28 Up 0.03 (0.09 %)
Delayed : 2026/04/24 19:55:20
- Previous close $36.25
- Opening $35.89
- Today High $36.30
- Today Low $35.10
- Price Bid $36.00
- Price Ask $36.00
- 52 Weeks High $61.29
- 52 Weeks Low $31.41
- Size Bid 500
- Size Ask 400
- Volume 4,441,062
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $36.25 | Up $0.00 | $36.26 | $36.24 | 583,340 |
| 03:59 PM | $36.25 | Up $0.01 | $36.27 | $36.22 | 173,005 |
| 03:58 PM | $36.24 | Up $0.03 | $36.25 | $36.20 | 82,432 |
| 03:57 PM | $36.21 | Up $0.01 | $36.23 | $36.20 | 44,403 |
| 03:56 PM | $36.21 | Down $ -0.06 | $36.27 | $36.18 | 48,436 |
| 03:55 PM | $36.27 | Down $ -0.02 | $36.30 | $36.22 | 46,255 |
| 03:54 PM | $36.29 | Up $0.03 | $36.30 | $36.26 | 19,906 |
| 03:53 PM | $36.26 | Up $0.07 | $36.26 | $36.18 | 13,455 |
| 03:52 PM | $36.19 | Up $0.05 | $36.19 | $36.13 | 20,272 |
| 03:51 PM | $36.14 | Down $ -0.01 | $36.14 | $36.13 | 5,897 |
| 03:50 PM | $36.14 | Up $0.00 | $36.16 | $36.13 | 18,306 |
| 03:49 PM | $36.14 | Up $0.02 | $36.14 | $36.09 | 12,497 |
| 03:48 PM | $36.12 | Up $0.01 | $36.12 | $36.10 | 6,198 |
| 03:47 PM | $36.11 | Up $0.03 | $36.12 | $36.06 | 13,455 |
| 03:46 PM | $36.08 | Up $0.02 | $36.09 | $36.05 | 9,658 |
| 03:45 PM | $36.06 | Up $0.01 | $36.07 | $36.04 | 6,318 |
| 03:44 PM | $36.05 | Up $0.02 | $36.05 | $36.02 | 5,175 |
| 03:43 PM | $36.03 | Up $0.00 | $36.04 | $36.02 | 2,172 |
| 03:42 PM | $36.03 | Down $ -0.01 | $36.05 | $36.02 | 8,495 |
| 03:41 PM | $36.04 | Down $ -0.03 | $36.07 | $36.04 | 4,599 |
| 03:40 PM | $36.07 | Up $0.00 | $36.08 | $36.06 | 2,553 |
| 03:39 PM | $36.07 | Up $0.06 | $36.09 | $36.00 | 11,679 |
| 03:38 PM | $36.01 | Down $ -0.01 | $36.05 | $36.01 | 4,903 |
| 03:37 PM | $36.02 | Down $ -0.03 | $36.06 | $36.02 | 6,141 |
| 03:36 PM | $36.05 | Up $0.06 | $36.08 | $35.98 | 8,433 |
| 03:35 PM | $35.99 | Down $ -0.03 | $36.00 | $35.96 | 5,901 |
| 03:34 PM | $36.02 | Up $0.01 | $36.02 | $36.00 | 3,476 |
| 03:33 PM | $36.01 | Down $ -0.07 | $36.09 | $36.01 | 7,463 |
| 03:32 PM | $36.08 | Up $0.03 | $36.08 | $36.05 | 3,500 |
| 03:31 PM | $36.05 | Down $ -0.06 | $36.11 | $36.04 | 5,162 |
| 03:30 PM | $36.11 | Up $0.06 | $36.11 | $36.02 | 16,980 |
| 03:29 PM | $36.05 | Up $0.00 | $36.07 | $36.05 | 4,470 |
| 03:28 PM | $36.05 | Up $0.00 | $36.05 | $36.04 | 2,609 |
| 03:27 PM | $36.05 | Up $0.05 | $36.05 | $35.99 | 7,551 |
| 03:26 PM | $36.00 | Down $ -0.01 | $36.01 | $36.00 | 3,105 |
| 03:25 PM | $36.01 | Up $0.01 | $36.02 | $35.99 | 8,409 |
| 03:24 PM | $36.00 | Down $ -0.02 | $36.01 | $36.00 | 2,367 |
| 03:23 PM | $36.02 | Up $0.01 | $36.02 | $36.00 | 4,648 |
| 03:22 PM | $36.01 | Up $0.00 | $36.01 | $36.00 | 2,006 |
| 03:21 PM | $36.01 | Down $ -0.02 | $36.04 | $36.00 | 5,651 |
| 03:20 PM | $36.03 | Down $0.00 | $36.04 | $36.02 | 2,699 |
| 03:19 PM | $36.04 | Down $ -0.01 | $36.05 | $36.03 | 1,881 |
| 03:18 PM | $36.04 | Down $ -0.01 | $36.05 | $36.04 | 1,739 |
| 03:17 PM | $36.05 | Up $0.00 | $36.06 | $36.04 | 8,231 |
| 03:16 PM | $36.05 | Down $ -0.02 | $36.06 | $36.05 | 2,629 |
| 03:15 PM | $36.07 | Up $0.01 | $36.07 | $36.06 | 600 |
| 03:14 PM | $36.06 | Up $0.02 | $36.06 | $36.04 | 902 |
| 03:13 PM | $36.04 | Up $0.03 | $36.04 | $36.01 | 4,190 |
| 03:12 PM | $36.01 | Up $0.00 | $36.01 | $36.00 | 7,034 |
| 03:11 PM | $36.01 | Up $0.00 | $36.02 | $36.01 | 700 |
| 03:10 PM | $36.01 | Up $0.02 | $36.01 | $35.99 | 3,631 |
| 03:09 PM | $35.99 | Up $0.02 | $35.99 | $35.97 | 1,350 |
| 03:08 PM | $35.96 | Down $ -0.03 | $36.01 | $35.95 | 5,361 |
| 03:07 PM | $35.99 | Down $ -0.01 | $36.01 | $35.99 | 4,536 |
| 03:06 PM | $36.00 | Down $ -0.01 | $36.01 | $35.99 | 2,150 |
| 03:05 PM | $36.01 | Up $0.02 | $36.01 | $35.99 | 6,895 |
| 03:04 PM | $35.99 | Down $ -0.05 | $36.04 | $35.99 | 2,384 |
| 03:03 PM | $36.04 | Down $ -0.02 | $36.07 | $36.04 | 2,500 |
| 03:02 PM | $36.06 | Up $0.00 | $36.07 | $36.06 | 700 |
| 03:01 PM | $36.06 | Down $ -0.02 | $36.07 | $36.05 | 1,064 |
| 03:00 PM | $36.08 | Up $0.05 | $36.08 | $36.05 | 4,542 |
| 02:59 PM | $36.03 | Up $0.04 | $36.03 | $35.99 | 4,127 |
| 02:58 PM | $35.99 | Up $0.01 | $36.00 | $35.99 | 1,994 |
| 02:57 PM | $35.98 | Up $0.00 | $36.00 | $35.98 | 5,512 |
| 02:56 PM | $35.98 | Up $0.01 | $35.98 | $35.96 | 2,809 |
| 02:55 PM | $35.97 | Down $ -0.03 | $35.99 | $35.96 | 4,819 |
| 02:54 PM | $36.00 | Down $ -0.01 | $36.01 | $35.99 | 2,485 |
| 02:53 PM | $36.01 | Down $ -0.02 | $36.03 | $36.01 | 2,764 |
| 02:52 PM | $36.03 | Down $ -0.01 | $36.05 | $36.03 | 1,820 |
| 02:51 PM | $36.04 | Up $0.01 | $36.05 | $36.04 | 900 |
| 02:50 PM | $36.03 | Down $0.00 | $36.05 | $36.03 | 1,700 |
| 02:49 PM | $36.03 | Up $0.00 | $36.04 | $36.03 | 1,856 |
| 02:48 PM | $36.03 | Up $0.02 | $36.04 | $36.02 | 1,131 |
| 02:47 PM | $36.01 | Up $0.00 | $36.01 | $35.99 | 3,570 |
| 02:46 PM | $36.01 | Down $0.00 | $36.01 | $36.00 | 811 |
| 02:45 PM | $36.01 | Down $ -0.01 | $36.02 | $36.00 | 5,306 |
| 02:44 PM | $36.02 | Down $0.00 | $36.03 | $36.02 | 4,054 |
| 02:43 PM | $36.03 | Down $ -0.01 | $36.04 | $36.02 | 2,798 |
| 02:42 PM | $36.03 | Up $0.01 | $36.03 | $36.01 | 8,578 |
| 02:41 PM | $36.03 | Up $0.02 | $36.04 | $35.99 | 7,574 |
| 02:40 PM | $36.01 | Up $0.01 | $36.01 | $36.00 | 630 |
| 02:39 PM | $36.00 | Up $0.00 | $36.01 | $35.98 | 3,504 |
| 02:38 PM | $36.00 | Down $ -0.01 | $36.01 | $36.00 | 1,953 |
| 02:37 PM | $36.01 | Up $0.00 | $36.01 | $36.00 | 2,730 |
| 02:36 PM | $36.01 | Down $ -0.03 | $36.04 | $36.00 | 3,739 |
| 02:35 PM | $36.04 | Up $0.01 | $36.04 | $36.03 | 658 |
| 02:34 PM | $36.03 | Up $0.00 | $36.04 | $36.03 | 1,000 |
| 02:33 PM | $36.03 | Up $0.05 | $36.03 | $35.97 | 18,921 |
| 02:32 PM | $35.98 | Up $0.01 | $35.98 | $35.96 | 5,403 |
| 02:31 PM | $35.97 | Up $0.00 | $35.97 | $35.97 | 100 |
| 02:30 PM | $35.97 | Down $ -0.02 | $35.98 | $35.97 | 1,230 |
| 02:29 PM | $35.99 | Down $ -0.02 | $36.02 | $35.97 | 2,965 |
| 02:28 PM | $36.02 | Down $ -0.05 | $36.07 | $36.00 | 6,634 |
| 02:27 PM | $36.06 | Down $ -0.02 | $36.08 | $36.06 | 1,810 |
| 02:26 PM | $36.08 | Up $0.00 | $36.09 | $36.08 | 665 |
| 02:25 PM | $36.08 | Up $0.00 | $36.09 | $36.08 | 1,430 |
| 02:24 PM | $36.08 | Up $0.02 | $36.08 | $36.07 | 228 |
| 02:23 PM | $36.06 | Up $0.01 | $36.06 | $36.02 | 2,624 |
| 02:22 PM | $36.05 | Up $0.00 | $36.05 | $36.05 | 500 |
| 02:21 PM | $36.05 | Up $0.00 | $36.06 | $36.05 | 2,874 |
| 02:20 PM | $36.05 | Up $0.02 | $36.06 | $36.04 | 1,968 |
| 02:19 PM | $36.04 | Up $0.00 | $36.04 | $36.02 | 2,730 |
| 02:18 PM | $36.03 | Up $0.03 | $36.03 | $35.99 | 1,853 |
| 02:17 PM | $36.00 | Down $ -0.04 | $36.03 | $35.99 | 1,710 |
| 02:16 PM | $36.04 | Down $ -0.01 | $36.06 | $36.04 | 850 |
| 02:15 PM | $36.05 | Up $0.01 | $36.06 | $36.05 | 1,725 |
| 02:14 PM | $36.04 | Up $0.01 | $36.05 | $36.04 | 2,712 |
| 02:13 PM | $36.03 | Down $ -0.02 | $36.05 | $36.03 | 800 |
| 02:12 PM | $36.05 | Up $0.01 | $36.05 | $36.05 | 300 |
| 02:11 PM | $36.04 | Down $ -0.02 | $36.05 | $36.04 | 965 |
| 02:10 PM | $36.07 | Up $0.04 | $36.09 | $36.01 | 17,501 |
| 02:09 PM | $36.02 | Down $ -0.05 | $36.06 | $36.02 | 2,301 |
| 02:08 PM | $36.07 | Up $0.00 | $36.07 | $36.06 | 1,890 |
| 02:07 PM | $36.07 | Up $0.01 | $36.07 | $36.05 | 614 |
| 02:06 PM | $36.06 | Up $0.01 | $36.08 | $36.04 | 5,323 |
| 02:05 PM | $36.05 | Up $0.05 | $36.05 | $36.01 | 2,868 |
| 02:04 PM | $36.00 | Down $ -0.01 | $36.00 | $35.99 | 430 |
| 02:03 PM | $36.01 | Down $ -0.04 | $36.02 | $36.01 | 1,719 |
| 02:02 PM | $36.05 | Up $0.06 | $36.05 | $35.98 | 2,837 |
| 02:01 PM | $35.99 | Up $0.02 | $35.99 | $35.98 | 1,336 |
| 02:00 PM | $35.97 | Down $ -0.01 | $35.99 | $35.97 | 1,489 |
| 01:59 PM | $35.98 | Up $0.02 | $35.99 | $35.97 | 4,369 |
| 01:58 PM | $35.96 | Down $ -0.01 | $35.96 | $35.96 | 2,124 |
| 01:57 PM | $35.97 | Down $ -0.05 | $36.00 | $35.97 | 2,300 |
| 01:56 PM | $36.02 | Up $0.02 | $36.04 | $36.01 | 5,082 |
| 01:55 PM | $36.00 | Down $ -0.05 | $36.06 | $36.00 | 7,053 |
| 01:54 PM | $36.05 | Up $0.05 | $36.07 | $36.00 | 7,773 |
| 01:53 PM | $36.00 | Up $0.00 | $36.01 | $35.99 | 945 |
| 01:52 PM | $36.00 | Up $0.05 | $36.00 | $35.95 | 11,654 |
| 01:51 PM | $35.95 | Up $0.01 | $35.96 | $35.94 | 3,766 |
| 01:50 PM | $35.94 | Up $0.00 | $35.94 | $35.94 | 235 |
| 01:49 PM | $35.94 | Down $ -0.01 | $35.95 | $35.94 | 2,077 |
| 01:48 PM | $35.95 | Up $0.00 | $35.95 | $35.95 | 1,467 |
| 01:47 PM | $35.95 | Up $0.00 | $35.95 | $35.94 | 660 |
| 01:46 PM | $35.95 | Down $ -0.01 | $35.95 | $35.95 | 300 |
| 01:45 PM | $35.96 | Down $ -0.03 | $35.99 | $35.96 | 3,782 |
| 01:44 PM | $35.99 | Up $0.03 | $35.99 | $35.97 | 1,958 |
| 01:43 PM | $35.96 | Up $0.01 | $35.96 | $35.95 | 2,160 |
| 01:42 PM | $35.95 | Up $0.00 | $35.95 | $35.95 | 1,389 |
| 01:41 PM | $35.95 | Up $0.01 | $35.96 | $35.95 | 2,338 |
| 01:40 PM | $35.95 | Down $ -0.02 | $35.96 | $35.95 | 797 |
| 01:39 PM | $35.97 | Down $ -0.02 | $35.99 | $35.97 | 2,200 |
| 01:38 PM | $36.00 | Down $ -0.02 | $36.01 | $35.98 | 3,060 |
| 01:37 PM | $36.02 | Down $ -0.01 | $36.03 | $36.01 | 765 |
| 01:36 PM | $36.03 | Up $0.05 | $36.03 | $35.98 | 7,685 |
| 01:35 PM | $35.98 | Up $0.05 | $36.00 | $35.92 | 11,230 |
| 01:34 PM | $35.93 | Up $0.01 | $35.93 | $35.91 | 2,516 |
| 01:33 PM | $35.93 | Down $ -0.02 | $35.96 | $35.91 | 7,277 |
| 01:32 PM | $35.94 | Up $0.03 | $35.94 | $35.91 | 3,080 |
| 01:31 PM | $35.91 | Up $0.02 | $35.92 | $35.88 | 2,103 |
| 01:30 PM | $35.89 | Up $0.00 | $35.89 | $35.88 | 1,717 |
| 01:29 PM | $35.89 | Up $0.01 | $35.90 | $35.88 | 3,235 |
| 01:28 PM | $35.88 | Down $ -0.02 | $35.89 | $35.88 | 3,044 |
| 01:27 PM | $35.90 | Up $0.00 | $35.90 | $35.88 | 2,284 |
| 01:26 PM | $35.90 | Down $ -0.01 | $35.91 | $35.90 | 800 |
| 01:25 PM | $35.91 | Up $0.00 | $35.91 | $35.91 | 300 |
| 01:24 PM | $35.91 | Up $0.05 | $35.91 | $35.87 | 4,325 |
| 01:23 PM | $35.86 | Down $ -0.01 | $35.87 | $35.86 | 2,451 |
| 01:22 PM | $35.87 | Down $ -0.01 | $35.88 | $35.87 | 2,189 |
| 01:21 PM | $35.88 | Up $0.00 | $35.88 | $35.88 | 2,100 |
| 01:20 PM | $35.88 | Up $0.01 | $35.88 | $35.86 | 3,310 |
| 01:19 PM | $35.87 | Down $ -0.03 | $35.91 | $35.87 | 4,100 |
| 01:18 PM | $35.90 | Up $0.01 | $35.90 | $35.89 | 7,171 |
| 01:17 PM | $35.89 | Up $0.00 | $35.90 | $35.89 | 2,385 |
| 01:16 PM | $35.89 | Down $ -0.05 | $35.96 | $35.89 | 7,336 |
| 01:15 PM | $35.94 | Up $0.03 | $35.95 | $35.91 | 6,401 |
| 01:14 PM | $35.91 | Down $ -0.02 | $35.91 | $35.90 | 3,950 |
| 01:13 PM | $35.93 | Up $0.01 | $35.93 | $35.91 | 2,081 |
| 01:12 PM | $35.92 | Up $0.01 | $35.92 | $35.91 | 2,040 |
| 01:11 PM | $35.91 | Up $0.00 | $35.91 | $35.90 | 2,200 |
| 01:10 PM | $35.91 | Down $ -0.01 | $35.92 | $35.91 | 1,709 |
| 01:09 PM | $35.92 | Up $0.01 | $35.92 | $35.92 | 1,749 |
| 01:08 PM | $35.92 | Down $ -0.01 | $35.92 | $35.91 | 2,655 |
| 01:07 PM | $35.92 | Down $ -0.03 | $35.94 | $35.92 | 3,367 |
| 01:06 PM | $35.95 | Up $0.03 | $35.95 | $35.90 | 2,748 |
| 01:05 PM | $35.92 | Up $0.07 | $35.92 | $35.84 | 5,272 |
| 01:04 PM | $35.85 | Up $0.01 | $35.85 | $35.85 | 1,450 |
| 01:03 PM | $35.85 | Up $0.02 | $35.85 | $35.81 | 18,691 |
| 01:02 PM | $35.82 | Up $0.01 | $35.82 | $35.81 | 1,515 |
| 01:01 PM | $35.81 | Down $ -0.03 | $35.85 | $35.81 | 4,260 |
| 01:00 PM | $35.84 | Up $0.01 | $35.85 | $35.83 | 1,134 |
| 12:59 PM | $35.83 | Up $0.03 | $35.83 | $35.80 | 2,080 |
| 12:58 PM | $35.80 | Up $0.03 | $35.80 | $35.77 | 6,994 |
| 12:57 PM | $35.77 | Down $ -0.01 | $35.79 | $35.77 | 3,036 |
| 12:56 PM | $35.78 | Down $ -0.01 | $35.78 | $35.78 | 700 |
| 12:55 PM | $35.79 | Up $0.00 | $35.80 | $35.78 | 1,300 |
| 12:54 PM | $35.79 | Up $0.01 | $35.80 | $35.79 | 1,130 |
| 12:53 PM | $35.79 | Down $ -0.01 | $35.79 | $35.78 | 2,167 |
| 12:52 PM | $35.79 | Down $ -0.01 | $35.80 | $35.79 | 800 |
| 12:51 PM | $35.80 | Up $0.00 | $35.80 | $35.79 | 2,030 |
| 12:50 PM | $35.80 | Up $0.04 | $35.80 | $35.77 | 3,466 |
| 12:49 PM | $35.76 | Down $ -0.02 | $35.78 | $35.76 | 2,808 |
| 12:48 PM | $35.78 | Up $0.01 | $35.78 | $35.77 | 1,970 |
| 12:47 PM | $35.77 | Up $0.00 | $35.77 | $35.76 | 1,403 |
| 12:46 PM | $35.77 | Down $ -0.01 | $35.77 | $35.77 | 375 |
| 12:45 PM | $35.78 | Up $0.03 | $35.78 | $35.73 | 4,386 |
| 12:44 PM | $35.75 | Up $0.02 | $35.75 | $35.72 | 1,819 |
| 12:43 PM | $35.73 | Up $0.03 | $35.73 | $35.70 | 6,117 |
| 12:42 PM | $35.70 | Down $ -0.03 | $35.73 | $35.70 | 2,121 |
| 12:41 PM | $35.73 | Up $0.00 | $35.74 | $35.72 | 4,768 |
| 12:40 PM | $35.73 | Down $ -0.03 | $35.76 | $35.72 | 6,873 |
| 12:39 PM | $35.76 | Down $ -0.03 | $35.79 | $35.76 | 3,081 |
| 12:38 PM | $35.79 | Up $0.00 | $35.80 | $35.78 | 1,927 |
| 12:37 PM | $35.79 | Up $0.05 | $35.79 | $35.74 | 7,582 |
| 12:36 PM | $35.74 | Up $0.01 | $35.75 | $35.73 | 600 |
| 12:35 PM | $35.73 | Up $0.02 | $35.73 | $35.71 | 3,364 |
| 12:34 PM | $35.71 | Up $0.00 | $35.72 | $35.71 | 2,464 |
| 12:33 PM | $35.71 | Down $ -0.01 | $35.72 | $35.70 | 16,754 |
| 12:32 PM | $35.72 | Down $ -0.02 | $35.75 | $35.72 | 13,675 |
| 12:31 PM | $35.75 | Down $ -0.05 | $35.80 | $35.74 | 7,202 |
| 12:30 PM | $35.79 | Up $0.03 | $35.79 | $35.78 | 5,610 |
| 12:29 PM | $35.76 | Up $0.02 | $35.76 | $35.73 | 4,298 |
| 12:28 PM | $35.74 | Up $0.09 | $35.74 | $35.65 | 4,059 |
| 12:27 PM | $35.65 | Up $0.00 | $35.65 | $35.64 | 1,195 |
| 12:26 PM | $35.65 | Down $ -0.01 | $35.65 | $35.65 | 2,489 |
| 12:25 PM | $35.66 | Up $0.00 | $35.67 | $35.66 | 1,841 |
| 12:24 PM | $35.66 | Down $ -0.01 | $35.68 | $35.65 | 3,778 |
| 12:23 PM | $35.67 | Up $0.02 | $35.67 | $35.65 | 4,735 |
| 12:22 PM | $35.65 | Down $ -0.02 | $35.67 | $35.64 | 2,239 |
| 12:21 PM | $35.67 | Up $0.00 | $35.67 | $35.67 | 800 |
| 12:20 PM | $35.67 | Down $ -0.01 | $35.68 | $35.66 | 3,783 |
| 12:19 PM | $35.68 | Up $0.01 | $35.68 | $35.66 | 4,625 |
| 12:18 PM | $35.67 | Down $0.00 | $35.68 | $35.67 | 381 |
| 12:17 PM | $35.68 | Down $ -0.02 | $35.68 | $35.66 | 9,360 |
| 12:16 PM | $35.69 | Up $0.00 | $35.70 | $35.69 | 5,716 |
| 12:15 PM | $35.69 | Down $ -0.01 | $35.70 | $35.69 | 6,148 |
| 12:14 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 618 |
| 12:13 PM | $35.70 | Down $ -0.02 | $35.71 | $35.70 | 2,426 |
| 12:12 PM | $35.72 | Up $0.00 | $35.74 | $35.71 | 2,776 |
| 12:11 PM | $35.72 | Up $0.01 | $35.72 | $35.71 | 3,582 |
| 12:10 PM | $35.71 | Down $ -0.01 | $35.72 | $35.70 | 2,280 |
| 12:09 PM | $35.72 | Up $0.02 | $35.72 | $35.70 | 2,791 |
| 12:08 PM | $35.70 | Down $ -0.02 | $35.71 | $35.70 | 538 |
| 12:07 PM | $35.73 | Up $0.01 | $35.73 | $35.72 | 1,675 |
| 12:06 PM | $35.72 | Up $0.02 | $35.73 | $35.71 | 3,718 |
| 12:05 PM | $35.71 | Up $0.03 | $35.71 | $35.66 | 7,296 |
| 12:04 PM | $35.67 | Up $0.02 | $35.67 | $35.64 | 6,087 |
| 12:03 PM | $35.65 | Up $0.02 | $35.65 | $35.63 | 8,068 |
| 12:02 PM | $35.63 | Down $ -0.02 | $35.67 | $35.63 | 3,451 |
| 12:01 PM | $35.66 | Down $ -0.02 | $35.67 | $35.65 | 2,683 |
| 12:00 PM | $35.67 | Down $ -0.02 | $35.69 | $35.67 | 1,320 |
| 11:59 AM | $35.70 | Up $0.00 | $35.70 | $35.68 | 3,771 |
| 11:58 AM | $35.70 | Down $ -0.01 | $35.70 | $35.68 | 6,018 |
| 11:57 AM | $35.70 | Up $0.00 | $35.71 | $35.69 | 909 |
| 11:56 AM | $35.70 | Up $0.01 | $35.72 | $35.70 | 1,673 |
| 11:55 AM | $35.70 | Down $ -0.01 | $35.70 | $35.68 | 2,076 |
| 11:54 AM | $35.70 | Up $0.03 | $35.71 | $35.68 | 5,881 |
| 11:53 AM | $35.67 | Down $ -0.01 | $35.70 | $35.67 | 2,560 |
| 11:52 AM | $35.68 | Down $ -0.05 | $35.79 | $35.68 | 11,090 |
| 11:51 AM | $35.73 | Down $ -0.05 | $35.78 | $35.73 | 2,723 |
| 11:50 AM | $35.78 | Up $0.04 | $35.82 | $35.70 | 6,510 |
| 11:49 AM | $35.74 | Up $0.02 | $35.74 | $35.70 | 4,674 |
| 11:48 AM | $35.72 | Down $ -0.02 | $35.74 | $35.72 | 2,485 |
| 11:47 AM | $35.74 | Up $0.01 | $35.78 | $35.74 | 1,368 |
| 11:46 AM | $35.73 | Down $ -0.05 | $35.77 | $35.71 | 19,049 |
| 11:45 AM | $35.78 | Up $0.03 | $35.93 | $35.75 | 18,723 |
| 11:44 AM | $35.75 | Up $0.12 | $35.75 | $35.64 | 5,208 |
| 11:43 AM | $35.63 | Down $ -0.03 | $35.66 | $35.62 | 2,128 |
| 11:42 AM | $35.66 | Up $0.00 | $35.68 | $35.64 | 2,162 |
| 11:41 AM | $35.66 | Down $ -0.01 | $35.67 | $35.64 | 9,921 |
| 11:40 AM | $35.67 | Up $0.02 | $35.67 | $35.64 | 2,399 |
| 11:39 AM | $35.66 | Down $ -0.05 | $35.69 | $35.63 | 9,855 |
| 11:38 AM | $35.71 | Up $0.02 | $35.72 | $35.70 | 4,644 |
| 11:37 AM | $35.70 | Down $ -0.02 | $35.72 | $35.69 | 7,733 |
| 11:36 AM | $35.72 | Up $0.03 | $35.72 | $35.65 | 15,507 |
| 11:35 AM | $35.69 | Up $0.00 | $35.72 | $35.68 | 7,473 |
| 11:34 AM | $35.69 | Up $0.01 | $35.69 | $35.69 | 652 |
| 11:33 AM | $35.68 | Down $ -0.01 | $35.70 | $35.68 | 1,497 |
| 11:32 AM | $35.69 | Up $0.04 | $35.70 | $35.63 | 12,317 |
| 11:31 AM | $35.65 | Up $0.03 | $35.65 | $35.62 | 4,985 |
| 11:30 AM | $35.62 | Up $0.01 | $35.63 | $35.60 | 6,043 |
| 11:29 AM | $35.61 | Up $0.03 | $35.61 | $35.60 | 1,920 |
| 11:28 AM | $35.58 | Up $0.03 | $35.61 | $35.58 | 804 |
| 11:27 AM | $35.55 | Up $0.00 | $35.59 | $35.55 | 1,616 |
| 11:26 AM | $35.55 | Up $0.01 | $35.55 | $35.52 | 3,869 |
| 11:25 AM | $35.54 | Down $ -0.05 | $35.59 | $35.54 | 4,756 |
| 11:24 AM | $35.59 | Down $ -0.02 | $35.61 | $35.59 | 1,655 |
| 11:23 AM | $35.61 | Up $0.03 | $35.62 | $35.60 | 1,510 |
| 11:22 AM | $35.58 | Down $ -0.03 | $35.60 | $35.58 | 1,392 |
| 11:21 AM | $35.62 | Up $0.05 | $35.62 | $35.55 | 5,125 |
| 11:20 AM | $35.56 | Up $0.03 | $35.56 | $35.52 | 4,062 |
| 11:19 AM | $35.54 | Up $0.00 | $35.56 | $35.52 | 1,041 |
| 11:18 AM | $35.54 | Up $0.01 | $35.54 | $35.52 | 510 |
| 11:17 AM | $35.52 | Down $ -0.01 | $35.52 | $35.51 | 2,852 |
| 11:16 AM | $35.53 | Down $ -0.02 | $35.53 | $35.53 | 1,550 |
| 11:15 AM | $35.55 | Up $0.01 | $35.56 | $35.54 | 12,886 |
| 11:14 AM | $35.54 | Up $0.04 | $35.54 | $35.49 | 6,718 |
| 11:13 AM | $35.50 | Down $ -0.07 | $35.56 | $35.50 | 4,420 |
| 11:12 AM | $35.57 | Up $0.03 | $35.58 | $35.55 | 4,342 |
| 11:11 AM | $35.54 | Up $0.02 | $35.55 | $35.51 | 3,307 |
| 11:10 AM | $35.52 | Up $0.01 | $35.53 | $35.52 | 1,685 |
| 11:09 AM | $35.51 | Up $0.03 | $35.51 | $35.48 | 2,251 |
| 11:08 AM | $35.48 | Up $0.00 | $35.48 | $35.43 | 4,074 |
| 11:07 AM | $35.48 | Down $ -0.02 | $35.51 | $35.48 | 12,650 |
| 11:06 AM | $35.50 | Up $0.00 | $35.52 | $35.50 | 3,197 |
| 11:05 AM | $35.49 | Down $ -0.04 | $35.54 | $35.49 | 5,805 |
| 11:04 AM | $35.53 | Down $ -0.05 | $35.56 | $35.53 | 4,850 |
| 11:03 AM | $35.58 | Up $0.01 | $35.58 | $35.58 | 3,200 |
| 11:02 AM | $35.57 | Up $0.01 | $35.57 | $35.55 | 3,539 |
| 11:01 AM | $35.56 | Down $ -0.02 | $35.60 | $35.56 | 15,364 |
| 11:00 AM | $35.59 | Up $0.01 | $35.60 | $35.57 | 3,136 |
| 10:59 AM | $35.57 | Up $0.00 | $35.58 | $35.56 | 4,980 |
| 10:58 AM | $35.57 | Down $ -0.02 | $35.60 | $35.57 | 1,760 |
| 10:57 AM | $35.60 | Down $ -0.02 | $35.63 | $35.60 | 1,400 |
| 10:56 AM | $35.62 | Up $0.02 | $35.64 | $35.59 | 1,317 |
| 10:55 AM | $35.60 | Up $0.09 | $35.60 | $35.53 | 4,352 |
| 10:54 AM | $35.52 | Up $0.01 | $35.53 | $35.50 | 3,524 |
| 10:53 AM | $35.51 | Down $ -0.04 | $35.57 | $35.49 | 14,845 |
| 10:52 AM | $35.55 | Up $0.04 | $35.55 | $35.50 | 15,070 |
| 10:51 AM | $35.51 | Up $0.02 | $35.52 | $35.49 | 2,509 |
| 10:50 AM | $35.49 | Down $ -0.01 | $35.50 | $35.48 | 2,496 |
| 10:49 AM | $35.50 | Up $0.02 | $35.52 | $35.48 | 2,358 |
| 10:48 AM | $35.48 | Up $0.02 | $35.50 | $35.46 | 1,868 |
| 10:47 AM | $35.46 | Down $ -0.05 | $35.51 | $35.45 | 3,620 |
| 10:46 AM | $35.50 | Down $ -0.01 | $35.52 | $35.48 | 11,743 |
| 10:45 AM | $35.51 | Up $0.02 | $35.52 | $35.49 | 2,153 |
| 10:44 AM | $35.49 | Up $0.01 | $35.50 | $35.48 | 2,084 |
| 10:43 AM | $35.48 | Up $0.01 | $35.50 | $35.47 | 1,063 |
| 10:42 AM | $35.47 | Up $0.03 | $35.50 | $35.44 | 2,180 |
| 10:41 AM | $35.44 | Down $ -0.04 | $35.50 | $35.44 | 5,305 |
| 10:40 AM | $35.48 | Up $0.01 | $35.50 | $35.47 | 5,781 |
| 10:39 AM | $35.48 | Down $ -0.06 | $35.54 | $35.47 | 41,409 |
| 10:38 AM | $35.54 | Up $0.01 | $35.55 | $35.49 | 9,560 |
| 10:37 AM | $35.53 | Down $ -0.07 | $35.64 | $35.53 | 14,685 |
| 10:36 AM | $35.60 | Up $0.04 | $35.62 | $35.57 | 11,381 |
| 10:35 AM | $35.57 | Up $0.00 | $35.57 | $35.53 | 2,604 |
| 10:34 AM | $35.56 | Up $0.05 | $35.56 | $35.50 | 3,860 |
| 10:33 AM | $35.51 | Up $0.05 | $35.51 | $35.46 | 3,420 |
| 10:32 AM | $35.46 | Up $0.04 | $35.48 | $35.43 | 2,792 |
| 10:31 AM | $35.42 | Up $0.10 | $35.45 | $35.35 | 5,712 |
| 10:30 AM | $35.32 | Down $ -0.01 | $35.34 | $35.31 | 6,172 |
| 10:29 AM | $35.33 | Up $0.01 | $35.34 | $35.30 | 3,581 |
| 10:28 AM | $35.32 | Up $0.20 | $35.35 | $35.10 | 22,725 |
| 10:27 AM | $35.12 | Down $ -0.02 | $35.16 | $35.12 | 7,043 |
| 10:26 AM | $35.14 | Down $ -0.11 | $35.24 | $35.13 | 34,535 |
| 10:25 AM | $35.25 | Up $0.05 | $35.26 | $35.11 | 23,723 |
| 10:24 AM | $35.20 | Down $ -0.01 | $35.22 | $35.18 | 6,548 |
| 10:23 AM | $35.20 | Down $ -0.04 | $35.27 | $35.17 | 39,143 |
| 10:22 AM | $35.24 | Down $ -0.03 | $35.28 | $35.24 | 2,676 |
| 10:21 AM | $35.27 | Down $ -0.08 | $35.36 | $35.27 | 3,474 |
| 10:20 AM | $35.35 | Down $ -0.02 | $35.37 | $35.34 | 7,442 |
| 10:19 AM | $35.37 | Down $ -0.04 | $35.42 | $35.34 | 7,266 |
| 10:18 AM | $35.41 | Down $ -0.01 | $35.41 | $35.35 | 4,989 |
| 10:17 AM | $35.42 | Down $ -0.02 | $35.44 | $35.41 | 2,789 |
| 10:16 AM | $35.44 | Up $0.11 | $35.45 | $35.34 | 11,807 |
| 10:15 AM | $35.33 | Down $ -0.01 | $35.35 | $35.32 | 7,346 |
| 10:14 AM | $35.34 | Down $ -0.01 | $35.37 | $35.34 | 2,278 |
| 10:13 AM | $35.35 | Down $ -0.01 | $35.42 | $35.35 | 6,215 |
| 10:12 AM | $35.36 | Up $0.07 | $35.36 | $35.31 | 10,321 |
| 10:11 AM | $35.29 | Up $0.02 | $35.32 | $35.27 | 8,377 |
| 10:10 AM | $35.27 | Down $ -0.06 | $35.33 | $35.20 | 68,902 |
| 10:09 AM | $35.33 | Up $0.00 | $35.35 | $35.32 | 10,423 |
| 10:08 AM | $35.33 | Up $0.00 | $35.33 | $35.31 | 4,972 |
| 10:07 AM | $35.33 | Down $ -0.05 | $35.39 | $35.33 | 8,693 |
| 10:06 AM | $35.38 | Down $ -0.02 | $35.41 | $35.38 | 4,463 |
| 10:05 AM | $35.39 | Down $ -0.04 | $35.45 | $35.39 | 3,374 |
| 10:04 AM | $35.43 | Up $0.06 | $35.44 | $35.28 | 15,724 |
| 10:03 AM | $35.37 | Down $ -0.04 | $35.42 | $35.29 | 20,581 |
| 10:02 AM | $35.41 | Down $ -0.03 | $35.45 | $35.41 | 4,218 |
| 10:01 AM | $35.44 | Up $0.01 | $35.49 | $35.42 | 8,859 |
| 10:00 AM | $35.43 | Down $ -0.19 | $35.61 | $35.43 | 7,221 |
| 09:59 AM | $35.62 | Down $ -0.04 | $35.69 | $35.62 | 3,573 |
| 09:58 AM | $35.66 | Up $0.06 | $35.67 | $35.61 | 5,250 |
| 09:57 AM | $35.60 | Up $0.05 | $35.62 | $35.56 | 3,831 |
| 09:56 AM | $35.56 | Down $ -0.13 | $35.69 | $35.55 | 8,058 |
| 09:55 AM | $35.69 | Up $0.01 | $35.69 | $35.63 | 5,252 |
| 09:54 AM | $35.68 | Up $0.01 | $35.71 | $35.64 | 10,217 |
| 09:53 AM | $35.67 | Down $ -0.10 | $35.72 | $35.66 | 5,794 |
| 09:52 AM | $35.77 | Up $0.11 | $35.77 | $35.65 | 3,455 |
| 09:51 AM | $35.66 | Down $ -0.03 | $35.71 | $35.65 | 1,700 |
| 09:50 AM | $35.69 | Up $0.13 | $35.69 | $35.58 | 6,377 |
| 09:49 AM | $35.56 | Down $ -0.03 | $35.61 | $35.56 | 4,111 |
| 09:48 AM | $35.59 | Down $ -0.01 | $35.62 | $35.53 | 4,755 |
| 09:47 AM | $35.60 | Down $ -0.06 | $35.66 | $35.60 | 4,133 |
| 09:46 AM | $35.66 | Up $0.00 | $35.75 | $35.62 | 10,592 |
| 09:45 AM | $35.66 | Down $ -0.07 | $35.80 | $35.66 | 5,411 |
| 09:44 AM | $35.73 | Up $0.06 | $35.76 | $35.72 | 2,929 |
| 09:43 AM | $35.67 | Down $ -0.06 | $35.68 | $35.67 | 2,955 |
| 09:42 AM | $35.73 | Up $0.18 | $35.73 | $35.63 | 1,724 |
| 09:41 AM | $35.55 | Down $ -0.18 | $35.70 | $35.55 | 15,170 |
| 09:40 AM | $35.73 | Up $0.00 | $35.75 | $35.67 | 6,908 |
| 09:39 AM | $35.73 | Up $0.02 | $35.80 | $35.67 | 26,784 |
| 09:38 AM | $35.71 | Down $ -0.03 | $35.83 | $35.71 | 62,002 |
| 09:37 AM | $35.75 | Down $ -0.03 | $35.79 | $35.73 | 4,201 |
| 09:36 AM | $35.77 | Down $ -0.04 | $35.84 | $35.74 | 15,184 |
| 09:35 AM | $35.81 | Up $0.13 | $35.85 | $35.66 | 28,863 |
| 09:34 AM | $35.68 | Up $0.32 | $35.75 | $35.40 | 29,924 |
| 09:33 AM | $35.36 | Down $ -0.14 | $35.58 | $35.36 | 38,667 |
| 09:32 AM | $35.50 | Down $ -0.35 | $35.85 | $35.38 | 23,942 |
| 09:31 AM | $35.85 | Down $ -0.01 | $35.94 | $35.76 | 8,267 |
| 09:30 AM | $35.86 | Down $ -0.36 | $36.02 | $35.85 | 85,650 |
| Previous close | $36.22 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2026 | $36.25 | $35.69 | $36.30 | $35.63 | 1,918,598 |
| 23/04/2026 | $36.22 | $36.26 | $36.54 | $35.60 | 1,723,988 |
| 22/04/2026 | $36.60 | $36.00 | $36.62 | $35.87 | 2,207,417 |
| 21/04/2026 | $36.73 | $36.90 | $37.05 | $36.44 | 1,470,475 |
| 20/04/2026 | $37.25 | $36.38 | $37.42 | $36.25 | 1,796,541 |
| 17/04/2026 | $36.95 | $37.13 | $37.54 | $36.89 | 2,429,620 |
| 16/04/2026 | $35.42 | $36.00 | $36.26 | $35.39 | 2,349,416 |
| 15/04/2026 | $35.43 | $35.78 | $35.87 | $35.41 | 1,747,672 |
| 14/04/2026 | $35.58 | $35.73 | $35.83 | $35.25 | 2,477,354 |
| 13/04/2026 | $34.19 | $33.94 | $34.48 | $33.88 | 2,586,282 |
| 10/04/2026 | $33.57 | $33.30 | $33.64 | $33.28 | 2,118,276 |
| 09/04/2026 | $34.44 | $34.17 | $34.53 | $34.07 | 2,951,638 |
| 08/04/2026 | $33.81 | $34.61 | $34.73 | $33.53 | 3,583,033 |
| 07/04/2026 | $32.21 | $32.49 | $32.88 | $31.76 | 9,917,139 |
| 06/04/2026 | $33.67 | $33.60 | $33.97 | $33.49 | 2,475,750 |
| 02/04/2026 | $33.03 | $33.36 | $33.57 | $32.83 | 3,109,334 |
| 01/04/2026 | $34.77 | $34.73 | $35.08 | $34.50 | 3,144,470 |
| 31/03/2026 | $34.02 | $33.30 | $34.24 | $33.24 | 3,182,483 |
| 30/03/2026 | $31.89 | $32.71 | $32.77 | $31.75 | 2,738,229 |
| 27/03/2026 | $32.39 | $32.76 | $32.98 | $32.32 | 4,256,017 |
| 26/03/2026 | $32.11 | $33.07 | $33.25 | $32.05 | 8,745,698 |
| 25/03/2026 | $35.16 | $35.45 | $35.98 | $34.70 | 10,683,005 |
| 24/03/2026 | $39.60 | $39.74 | $40.00 | $39.32 | 1,493,520 |
| 23/03/2026 | $39.85 | $39.76 | $40.52 | $39.67 | 1,774,209 |
| 20/03/2026 | $37.66 | $38.46 | $38.59 | $37.30 | 2,448,115 |
| 19/03/2026 | $38.87 | $38.78 | $38.97 | $38.07 | 2,171,258 |
| 18/03/2026 | $39.05 | $39.71 | $39.75 | $38.91 | 2,034,399 |
| 17/03/2026 | $39.79 | $39.78 | $40.19 | $39.70 | 1,956,134 |
| 16/03/2026 | $39.25 | $38.89 | $39.38 | $38.78 | 2,619,851 |
| 13/03/2026 | $37.99 | $37.89 | $38.00 | $37.63 | 1,882,907 |
Graphs are not available, please refer to the detailed table