Quotes and Market Data
Find a quote
Atour Lifestyle Holdings Limited
39.57 Down -0.26 (-0.64 %)
Delayed : 2025/09/17 19:25:55
- Previous close $39.83
- Opening $39.62
- Price Ask $39.53
- Price Bid $39.53
- Size Bid 62
- Size Ask 10
- Today High $40.39
- Today Low $39.52
- 52 Weeks High $40.39
- 52 Weeks Low $19.85
- Volume 1,574,668
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $39.87 | Up $0.06 | $39.88 | $39.80 | 15,568 |
| 03:59 PM | $39.81 | Down $ -0.01 | $39.82 | $39.78 | 23,584 |
| 03:58 PM | $39.82 | Up $0.05 | $39.84 | $39.76 | 30,699 |
| 03:57 PM | $39.77 | Up $0.02 | $39.78 | $39.74 | 12,063 |
| 03:56 PM | $39.75 | Down $ -0.05 | $39.81 | $39.73 | 11,239 |
| 03:55 PM | $39.80 | Down $0.00 | $39.81 | $39.78 | 3,254 |
| 03:54 PM | $39.80 | Up $0.03 | $39.83 | $39.74 | 5,742 |
| 03:53 PM | $39.77 | Up $0.04 | $39.77 | $39.74 | 3,430 |
| 03:52 PM | $39.74 | Up $0.00 | $39.76 | $39.70 | 3,773 |
| 03:51 PM | $39.74 | Down $ -0.06 | $39.81 | $39.70 | 2,400 |
| 03:50 PM | $39.80 | Down $ -0.06 | $39.84 | $39.78 | 11,387 |
| 03:49 PM | $39.86 | Up $0.05 | $39.86 | $39.78 | 3,900 |
| 03:48 PM | $39.81 | Down $ -0.01 | $39.81 | $39.81 | 2,095 |
| 03:47 PM | $39.82 | Up $0.02 | $39.82 | $39.78 | 5,500 |
| 03:46 PM | $39.80 | Up $0.00 | $39.81 | $39.80 | 200 |
| 03:45 PM | $39.80 | Down $ -0.02 | $39.82 | $39.80 | 1,580 |
| 03:44 PM | $39.82 | Up $0.00 | $39.84 | $39.81 | 2,615 |
| 03:43 PM | $39.82 | Down $ -0.02 | $39.86 | $39.81 | 3,256 |
| 03:42 PM | $39.84 | Up $0.02 | $39.85 | $39.82 | 700 |
| 03:41 PM | $39.81 | Down $ -0.02 | $39.84 | $39.81 | 300 |
| 03:40 PM | $39.84 | Down $ -0.01 | $39.84 | $39.84 | 700 |
| 03:39 PM | $39.84 | Down $ -0.01 | $39.88 | $39.83 | 2,438 |
| 03:38 PM | $39.86 | Up $0.01 | $39.87 | $39.83 | 2,330 |
| 03:37 PM | $39.84 | Down $ -0.02 | $39.87 | $39.84 | 500 |
| 03:36 PM | $39.87 | Down $ -0.02 | $39.87 | $39.87 | 2,340 |
| 03:35 PM | $39.89 | Up $0.04 | $39.89 | $39.87 | 200 |
| 03:34 PM | $39.85 | Down $ -0.02 | $39.85 | $39.85 | 100 |
| 03:33 PM | $39.87 | Up $0.01 | $39.87 | $39.87 | 470 |
| 03:32 PM | $39.86 | Down $ -0.01 | $39.88 | $39.83 | 3,200 |
| 03:31 PM | $39.87 | Down $ -0.06 | $39.93 | $39.87 | 1,373 |
| 03:30 PM | $39.93 | Up $0.01 | $39.95 | $39.93 | 900 |
| 03:29 PM | $39.92 | Down $0.00 | $39.94 | $39.92 | 400 |
| 03:28 PM | $39.93 | Up $0.02 | $39.95 | $39.92 | 2,720 |
| 03:27 PM | $39.91 | Down $ -0.01 | $39.92 | $39.91 | 300 |
| 03:26 PM | $39.92 | Down $ -0.01 | $39.92 | $39.92 | 100 |
| 03:25 PM | $39.93 | Up $0.00 | $39.93 | $39.91 | 1,300 |
| 03:24 PM | $39.93 | Up $0.01 | $39.93 | $39.91 | 4,908 |
| 03:23 PM | $39.92 | Up $0.06 | $39.92 | $39.87 | 2,500 |
| 03:22 PM | $39.86 | Down $ -0.04 | $39.89 | $39.86 | 1,200 |
| 03:21 PM | $39.90 | Up $0.01 | $39.91 | $39.90 | 938 |
| 03:20 PM | $39.89 | Up $0.01 | $39.89 | $39.86 | 900 |
| 03:19 PM | $39.88 | Down $ -0.02 | $39.88 | $39.83 | 2,900 |
| 03:18 PM | $39.90 | Up $0.02 | $39.90 | $39.85 | 300 |
| 03:17 PM | $39.89 | Up $0.04 | $39.89 | $39.86 | 200 |
| 03:16 PM | $39.84 | Up $0.04 | $39.84 | $39.82 | 1,850 |
| 03:15 PM | $39.80 | Up $0.04 | $39.81 | $39.77 | 1,300 |
| 03:14 PM | $39.76 | Down $ -0.02 | $39.77 | $39.75 | 2,200 |
| 03:13 PM | $39.78 | Down $ -0.06 | $39.79 | $39.77 | 1,400 |
| 03:12 PM | $39.84 | Down $ -0.03 | $39.85 | $39.84 | 800 |
| 03:11 PM | $39.88 | Down $ -0.05 | $39.91 | $39.88 | 1,400 |
| 03:10 PM | $39.93 | Up $0.01 | $39.94 | $39.92 | 3,258 |
| 03:09 PM | $39.92 | Down $ -0.02 | $39.94 | $39.90 | 1,493 |
| 03:08 PM | $39.94 | Up $0.02 | $39.95 | $39.94 | 900 |
| 03:07 PM | $39.92 | Up $0.01 | $39.93 | $39.89 | 900 |
| 03:06 PM | $39.91 | Up $0.03 | $39.91 | $39.84 | 772 |
| 03:05 PM | $39.88 | Up $0.02 | $39.91 | $39.88 | 1,500 |
| 03:04 PM | $39.86 | Up $0.00 | $39.86 | $39.84 | 300 |
| 03:02 PM | $39.86 | Up $0.00 | $39.86 | $39.81 | 1,260 |
| 03:02 PM | $39.86 | Up $0.00 | $39.86 | $39.81 | 0 |
| 03:01 PM | $39.86 | Up $0.01 | $39.86 | $39.86 | 300 |
| 03:00 PM | $39.86 | Up $0.03 | $39.86 | $39.86 | 100 |
| 02:59 PM | $39.82 | Up $0.05 | $39.82 | $39.77 | 700 |
| 02:58 PM | $39.77 | Up $0.04 | $39.77 | $39.72 | 400 |
| 02:57 PM | $39.73 | Up $0.04 | $39.73 | $39.73 | 1,120 |
| 02:56 PM | $39.69 | Up $0.01 | $39.71 | $39.69 | 300 |
| 02:55 PM | $39.68 | Up $0.10 | $39.68 | $39.57 | 1,300 |
| 02:54 PM | $39.57 | Up $0.05 | $39.57 | $39.52 | 2,015 |
| 02:53 PM | $39.52 | Down $ -0.06 | $39.55 | $39.52 | 1,012 |
| 02:52 PM | $39.58 | Down $ -0.10 | $39.63 | $39.58 | 500 |
| 02:51 PM | $39.68 | Up $0.01 | $39.69 | $39.68 | 2,290 |
| 02:50 PM | $39.67 | Down $ -0.02 | $39.74 | $39.67 | 2,990 |
| 02:49 PM | $39.69 | Down $ -0.06 | $39.74 | $39.69 | 600 |
| 02:48 PM | $39.75 | Up $0.07 | $39.76 | $39.66 | 2,414 |
| 02:47 PM | $39.68 | Up $0.09 | $39.68 | $39.59 | 1,762 |
| 02:46 PM | $39.59 | Down $ -0.06 | $39.61 | $39.59 | 600 |
| 02:45 PM | $39.66 | Down $ -0.02 | $39.74 | $39.66 | 1,300 |
| 02:44 PM | $39.67 | Down $ -0.03 | $39.71 | $39.67 | 800 |
| 02:43 PM | $39.70 | Up $0.01 | $39.72 | $39.69 | 1,000 |
| 02:42 PM | $39.69 | Down $ -0.05 | $39.76 | $39.69 | 1,500 |
| 02:41 PM | $39.74 | Down $ -0.05 | $39.79 | $39.74 | 420 |
| 02:40 PM | $39.79 | Up $0.04 | $39.79 | $39.74 | 300 |
| 02:39 PM | $39.75 | Down $ -0.06 | $39.78 | $39.75 | 1,500 |
| 02:38 PM | $39.81 | Up $0.02 | $39.81 | $39.81 | 100 |
| 02:37 PM | $39.80 | Down $ -0.02 | $39.80 | $39.78 | 2,110 |
| 02:36 PM | $39.82 | Up $0.04 | $39.82 | $39.81 | 200 |
| 02:35 PM | $39.79 | Up $0.04 | $39.80 | $39.74 | 2,670 |
| 02:34 PM | $39.74 | Down $ -0.05 | $39.78 | $39.74 | 895 |
| 02:33 PM | $39.79 | Up $0.01 | $39.79 | $39.79 | 100 |
| 02:32 PM | $39.78 | Down $ -0.06 | $39.80 | $39.78 | 1,012 |
| 02:30 PM | $39.85 | Down $ -0.02 | $39.89 | $39.85 | 300 |
| 02:30 PM | $39.85 | Up $0.00 | $39.89 | $39.85 | 0 |
| 02:29 PM | $39.87 | Up $0.05 | $39.87 | $39.82 | 200 |
| 02:28 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 300 |
| 02:27 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 400 |
| 02:26 PM | $39.82 | Up $0.01 | $39.82 | $39.82 | 300 |
| 02:24 PM | $39.82 | Up $0.02 | $39.82 | $39.82 | 100 |
| 02:24 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 0 |
| 02:22 PM | $39.80 | Up $0.07 | $39.80 | $39.74 | 1,870 |
| 02:22 PM | $39.80 | Up $0.00 | $39.80 | $39.74 | 0 |
| 02:21 PM | $39.73 | Up $0.02 | $39.75 | $39.70 | 1,620 |
| 02:20 PM | $39.71 | Down $ -0.03 | $39.74 | $39.71 | 2,770 |
| 02:19 PM | $39.74 | Up $0.02 | $39.75 | $39.73 | 1,750 |
| 02:18 PM | $39.72 | Up $0.02 | $39.72 | $39.71 | 1,600 |
| 02:17 PM | $39.70 | Up $0.05 | $39.70 | $39.67 | 500 |
| 02:16 PM | $39.65 | Up $0.10 | $39.65 | $39.57 | 3,401 |
| 02:15 PM | $39.55 | Up $0.02 | $39.62 | $39.54 | 1,900 |
| 02:14 PM | $39.53 | Down $ -0.04 | $39.57 | $39.53 | 500 |
| 02:13 PM | $39.57 | Down $ -0.06 | $39.64 | $39.55 | 2,297 |
| 02:12 PM | $39.63 | Down $ -0.04 | $39.64 | $39.63 | 500 |
| 02:11 PM | $39.68 | Up $0.04 | $39.70 | $39.63 | 700 |
| 02:10 PM | $39.63 | Down $ -0.06 | $39.71 | $39.62 | 1,700 |
| 02:09 PM | $39.69 | Down $ -0.02 | $39.73 | $39.69 | 820 |
| 02:08 PM | $39.71 | Down $ -0.02 | $39.73 | $39.71 | 1,700 |
| 02:07 PM | $39.73 | Up $0.07 | $39.73 | $39.58 | 3,510 |
| 02:06 PM | $39.66 | Down $ -0.14 | $39.77 | $39.61 | 3,370 |
| 02:05 PM | $39.80 | Up $0.04 | $39.80 | $39.76 | 889 |
| 02:04 PM | $39.76 | Up $0.00 | $39.85 | $39.76 | 2,000 |
| 02:03 PM | $39.76 | Down $ -0.01 | $39.81 | $39.75 | 500 |
| 02:02 PM | $39.77 | Up $0.12 | $39.77 | $39.65 | 1,500 |
| 02:01 PM | $39.65 | Up $0.02 | $39.66 | $39.65 | 700 |
| 02:00 PM | $39.63 | Up $0.05 | $39.63 | $39.61 | 691 |
| 01:59 PM | $39.58 | Up $0.05 | $39.60 | $39.54 | 4,038 |
| 01:57 PM | $39.53 | Down $ -0.02 | $39.53 | $39.53 | 460 |
| 01:57 PM | $39.53 | Up $0.00 | $39.53 | $39.53 | 0 |
| 01:56 PM | $39.55 | Up $0.00 | $39.55 | $39.55 | 100 |
| 01:54 PM | $39.55 | Up $0.00 | $39.55 | $39.55 | 200 |
| 01:54 PM | $39.55 | Up $0.00 | $39.55 | $39.55 | 0 |
| 01:53 PM | $39.55 | Down $ -0.04 | $39.55 | $39.55 | 200 |
| 01:52 PM | $39.59 | Up $0.00 | $39.59 | $39.59 | 100 |
| 01:51 PM | $39.59 | Down $ -0.03 | $39.62 | $39.59 | 200 |
| 01:50 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 100 |
| 01:48 PM | $39.62 | Up $0.00 | $39.64 | $39.62 | 2,100 |
| 01:48 PM | $39.62 | Up $0.00 | $39.64 | $39.62 | 0 |
| 01:47 PM | $39.62 | Up $0.01 | $39.63 | $39.59 | 1,703 |
| 01:46 PM | $39.61 | Down $ -0.02 | $39.61 | $39.61 | 100 |
| 01:45 PM | $39.64 | Down $ -0.02 | $39.64 | $39.64 | 100 |
| 01:44 PM | $39.66 | Up $0.02 | $39.66 | $39.64 | 1,162 |
| 01:43 PM | $39.64 | Down $ -0.02 | $39.65 | $39.64 | 320 |
| 01:42 PM | $39.67 | Up $0.00 | $39.70 | $39.67 | 600 |
| 01:41 PM | $39.67 | Down $ -0.02 | $39.69 | $39.66 | 4,046 |
| 01:40 PM | $39.68 | Down $ -0.05 | $39.73 | $39.68 | 2,505 |
| 01:39 PM | $39.73 | Down $ -0.03 | $39.73 | $39.73 | 200 |
| 01:36 PM | $39.76 | Down $ -0.03 | $39.76 | $39.76 | 400 |
| 01:36 PM | $39.76 | Up $0.00 | $39.76 | $39.76 | 0 |
| 01:36 PM | $39.76 | Up $0.00 | $39.76 | $39.76 | 0 |
| 01:35 PM | $39.79 | Up $0.00 | $39.79 | $39.77 | 647 |
| 01:31 PM | $39.79 | Down $ -0.01 | $39.79 | $39.79 | 200 |
| 01:31 PM | $39.79 | Up $0.00 | $39.79 | $39.79 | 0 |
| 01:31 PM | $39.79 | Up $0.00 | $39.79 | $39.79 | 0 |
| 01:31 PM | $39.79 | Up $0.00 | $39.79 | $39.79 | 0 |
| 01:27 PM | $39.80 | Up $0.00 | $39.80 | $39.80 | 100 |
| 01:27 PM | $39.80 | Up $0.00 | $39.80 | $39.80 | 0 |
| 01:27 PM | $39.80 | Up $0.00 | $39.80 | $39.80 | 0 |
| 01:27 PM | $39.80 | Up $0.00 | $39.80 | $39.80 | 0 |
| 01:26 PM | $39.80 | Up $0.04 | $39.81 | $39.77 | 1,900 |
| 01:25 PM | $39.76 | Down $ -0.04 | $39.76 | $39.76 | 300 |
| 01:24 PM | $39.80 | Down $ -0.02 | $39.81 | $39.79 | 2,310 |
| 01:23 PM | $39.81 | Down $ -0.01 | $39.83 | $39.81 | 300 |
| 01:22 PM | $39.82 | Down $ -0.04 | $39.87 | $39.82 | 20,063 |
| 01:21 PM | $39.86 | Down $ -0.02 | $39.89 | $39.83 | 14,473 |
| 01:20 PM | $39.89 | Down $ -0.02 | $39.90 | $39.89 | 4,006 |
| 01:19 PM | $39.90 | Up $0.03 | $39.90 | $39.83 | 19,344 |
| 01:18 PM | $39.87 | Up $0.00 | $39.87 | $39.87 | 200 |
| 01:16 PM | $39.87 | Up $0.04 | $39.87 | $39.85 | 300 |
| 01:16 PM | $39.87 | Up $0.00 | $39.87 | $39.85 | 0 |
| 01:15 PM | $39.83 | Down $ -0.02 | $39.85 | $39.83 | 650 |
| 01:14 PM | $39.85 | Down $ -0.02 | $39.85 | $39.85 | 300 |
| 01:12 PM | $39.87 | Up $0.02 | $39.87 | $39.85 | 200 |
| 01:12 PM | $39.87 | Up $0.00 | $39.87 | $39.85 | 0 |
| 01:11 PM | $39.85 | Down $ -0.01 | $39.85 | $39.85 | 100 |
| 01:09 PM | $39.85 | Up $0.00 | $39.85 | $39.85 | 310 |
| 01:09 PM | $39.85 | Up $0.00 | $39.85 | $39.85 | 0 |
| 01:08 PM | $39.85 | Up $0.10 | $39.86 | $39.77 | 3,321 |
| 01:07 PM | $39.75 | Down $ -0.02 | $39.75 | $39.75 | 100 |
| 01:06 PM | $39.77 | Up $0.01 | $39.77 | $39.76 | 930 |
| 01:05 PM | $39.76 | Down $ -0.09 | $39.82 | $39.76 | 1,308 |
| 01:04 PM | $39.86 | Up $0.00 | $39.86 | $39.83 | 960 |
| 01:03 PM | $39.86 | Up $0.00 | $39.86 | $39.86 | 900 |
| 01:02 PM | $39.86 | Down $0.00 | $39.86 | $39.86 | 620 |
| 01:01 PM | $39.86 | Down $0.00 | $39.86 | $39.86 | 2,399 |
| 01:00 PM | $39.86 | Up $0.01 | $39.87 | $39.86 | 3,280 |
| 12:59 PM | $39.86 | Down $ -0.06 | $39.94 | $39.82 | 2,817 |
| 12:58 PM | $39.92 | Up $0.00 | $39.92 | $39.92 | 5,740 |
| 12:57 PM | $39.92 | Down $ -0.01 | $39.94 | $39.91 | 6,720 |
| 12:56 PM | $39.92 | Down $0.00 | $39.94 | $39.92 | 700 |
| 12:51 PM | $39.93 | Up $0.00 | $39.93 | $39.93 | 220 |
| 12:51 PM | $39.93 | Up $0.00 | $39.93 | $39.93 | 0 |
| 12:51 PM | $39.93 | Up $0.00 | $39.93 | $39.93 | 0 |
| 12:51 PM | $39.93 | Up $0.00 | $39.93 | $39.93 | 0 |
| 12:51 PM | $39.93 | Up $0.00 | $39.93 | $39.93 | 0 |
| 12:50 PM | $39.93 | Up $0.00 | $39.93 | $39.92 | 680 |
| 12:48 PM | $39.92 | Up $0.00 | $39.92 | $39.92 | 100 |
| 12:48 PM | $39.92 | Up $0.00 | $39.92 | $39.92 | 0 |
| 12:47 PM | $39.92 | Down $ -0.01 | $39.92 | $39.91 | 410 |
| 12:46 PM | $39.93 | Down $ -0.03 | $39.94 | $39.93 | 700 |
| 12:45 PM | $39.96 | Up $0.00 | $39.96 | $39.96 | 200 |
| 12:44 PM | $39.96 | Up $0.01 | $39.96 | $39.96 | 300 |
| 12:42 PM | $39.96 | Down $ -0.01 | $39.96 | $39.96 | 200 |
| 12:42 PM | $39.96 | Up $0.00 | $39.96 | $39.96 | 0 |
| 12:40 PM | $39.96 | Down $ -0.01 | $39.98 | $39.96 | 200 |
| 12:40 PM | $39.96 | Up $0.00 | $39.98 | $39.96 | 0 |
| 12:39 PM | $39.97 | Up $0.00 | $39.97 | $39.97 | 200 |
| 12:38 PM | $39.97 | Down $ -0.01 | $39.99 | $39.97 | 610 |
| 12:37 PM | $39.98 | Up $0.00 | $39.98 | $39.98 | 100 |
| 12:35 PM | $39.98 | Up $0.01 | $39.98 | $39.97 | 200 |
| 12:35 PM | $39.98 | Up $0.00 | $39.98 | $39.97 | 0 |
| 12:34 PM | $39.97 | Down $ -0.02 | $39.98 | $39.97 | 700 |
| 12:33 PM | $39.99 | Up $0.00 | $39.99 | $39.97 | 200 |
| 12:31 PM | $39.99 | Up $0.03 | $39.99 | $39.96 | 300 |
| 12:31 PM | $39.99 | Up $0.00 | $39.99 | $39.96 | 0 |
| 12:30 PM | $39.96 | Up $0.00 | $39.96 | $39.94 | 500 |
| 12:29 PM | $39.96 | Down $ -0.02 | $39.98 | $39.94 | 4,212 |
| 12:28 PM | $39.98 | Up $0.02 | $39.99 | $39.96 | 2,200 |
| 12:27 PM | $39.96 | Up $0.00 | $39.96 | $39.96 | 151 |
| 12:26 PM | $39.96 | Down $ -0.02 | $40.00 | $39.94 | 8,401 |
| 12:25 PM | $39.97 | Down $ -0.03 | $39.97 | $39.97 | 100 |
| 12:24 PM | $40.00 | Up $0.07 | $40.00 | $39.95 | 2,000 |
| 12:23 PM | $39.93 | Up $0.00 | $39.93 | $39.93 | 100 |
| 12:22 PM | $39.93 | Down $ -0.01 | $39.93 | $39.93 | 310 |
| 12:21 PM | $39.93 | Down $ -0.02 | $39.97 | $39.93 | 600 |
| 12:20 PM | $39.95 | Down $ -0.02 | $40.00 | $39.95 | 1,599 |
| 12:19 PM | $39.97 | Down $ -0.01 | $40.00 | $39.97 | 800 |
| 12:18 PM | $39.98 | Down $ -0.03 | $39.98 | $39.97 | 600 |
| 12:16 PM | $40.01 | Up $0.04 | $40.01 | $40.01 | 600 |
| 12:16 PM | $40.01 | Up $0.00 | $40.01 | $40.01 | 0 |
| 12:15 PM | $39.97 | Down $ -0.03 | $39.98 | $39.97 | 700 |
| 12:13 PM | $40.00 | Up $0.00 | $40.00 | $40.00 | 100 |
| 12:13 PM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 12:12 PM | $40.00 | Up $0.02 | $40.00 | $39.99 | 200 |
| 12:11 PM | $39.98 | Down $ -0.03 | $39.98 | $39.98 | 100 |
| 12:10 PM | $40.01 | Up $0.01 | $40.01 | $39.99 | 1,000 |
| 12:09 PM | $40.00 | Down $ -0.04 | $40.03 | $40.00 | 300 |
| 12:08 PM | $40.04 | Down $ -0.01 | $40.05 | $40.02 | 400 |
| 12:07 PM | $40.05 | Down $ -0.01 | $40.05 | $40.04 | 1,487 |
| 12:06 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 900 |
| 12:05 PM | $40.06 | Up $0.00 | $40.06 | $40.05 | 1,110 |
| 12:04 PM | $40.06 | Up $0.02 | $40.06 | $40.04 | 300 |
| 12:03 PM | $40.04 | Up $0.02 | $40.05 | $40.02 | 1,791 |
| 12:02 PM | $40.02 | Down $ -0.04 | $40.04 | $40.02 | 600 |
| 12:01 PM | $40.06 | Up $0.02 | $40.06 | $40.04 | 1,100 |
| 12:00 PM | $40.04 | Down $ -0.04 | $40.08 | $40.04 | 1,610 |
| 11:59 AM | $40.08 | Up $0.01 | $40.08 | $40.04 | 2,294 |
| 11:58 AM | $40.07 | Up $0.00 | $40.07 | $40.07 | 200 |
| 11:57 AM | $40.07 | Up $0.00 | $40.07 | $40.07 | 250 |
| 11:56 AM | $40.07 | Up $0.01 | $40.07 | $40.06 | 2,003 |
| 11:55 AM | $40.06 | Down $ -0.01 | $40.06 | $40.06 | 800 |
| 11:54 AM | $40.07 | Down $ -0.02 | $40.08 | $40.07 | 610 |
| 11:53 AM | $40.09 | Up $0.00 | $40.09 | $40.09 | 1,715 |
| 11:52 AM | $40.09 | Up $0.01 | $40.09 | $40.09 | 200 |
| 11:51 AM | $40.08 | Up $0.02 | $40.14 | $40.07 | 4,589 |
| 11:50 AM | $40.07 | Down $ -0.01 | $40.07 | $40.07 | 3,600 |
| 11:48 AM | $40.07 | Up $0.02 | $40.07 | $40.04 | 8,202 |
| 11:48 AM | $40.07 | Up $0.00 | $40.07 | $40.04 | 0 |
| 11:47 AM | $40.05 | Up $0.02 | $40.05 | $40.05 | 399 |
| 11:46 AM | $40.03 | Up $0.00 | $40.03 | $40.03 | 800 |
| 11:45 AM | $40.02 | Up $0.03 | $40.02 | $40.02 | 600 |
| 11:43 AM | $40.00 | Up $0.00 | $40.00 | $40.00 | 900 |
| 11:43 AM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 11:42 AM | $40.00 | Down $ -0.02 | $40.00 | $39.99 | 800 |
| 11:41 AM | $40.01 | Up $0.05 | $40.02 | $39.96 | 2,650 |
| 11:39 AM | $39.96 | Up $0.03 | $39.97 | $39.96 | 1,800 |
| 11:39 AM | $39.96 | Up $0.00 | $39.97 | $39.96 | 0 |
| 11:38 AM | $39.93 | Down $ -0.03 | $39.93 | $39.93 | 250 |
| 11:37 AM | $39.95 | Up $0.03 | $39.95 | $39.93 | 1,200 |
| 11:35 AM | $39.92 | Up $0.02 | $39.92 | $39.90 | 600 |
| 11:35 AM | $39.92 | Up $0.00 | $39.92 | $39.90 | 0 |
| 11:32 AM | $39.90 | Up $0.03 | $39.90 | $39.87 | 803 |
| 11:32 AM | $39.90 | Up $0.00 | $39.90 | $39.87 | 0 |
| 11:32 AM | $39.90 | Up $0.00 | $39.90 | $39.87 | 0 |
| 11:31 AM | $39.87 | Down $ -0.09 | $39.93 | $39.85 | 1,850 |
| 11:30 AM | $39.96 | Down $ -0.02 | $39.99 | $39.95 | 2,300 |
| 11:29 AM | $39.97 | Down $ -0.02 | $39.99 | $39.96 | 933 |
| 11:28 AM | $39.99 | Up $0.03 | $39.99 | $39.99 | 300 |
| 11:26 AM | $39.96 | Down $ -0.02 | $39.96 | $39.96 | 100 |
| 11:26 AM | $39.96 | Up $0.00 | $39.96 | $39.96 | 0 |
| 11:25 AM | $39.98 | Down $ -0.02 | $40.00 | $39.98 | 3,565 |
| 11:24 AM | $40.00 | Down $ -0.02 | $40.00 | $40.00 | 200 |
| 11:23 AM | $40.02 | Up $0.03 | $40.02 | $40.00 | 700 |
| 11:21 AM | $39.99 | Down $ -0.01 | $40.01 | $39.99 | 5,620 |
| 11:21 AM | $39.99 | Up $0.00 | $40.01 | $39.99 | 0 |
| 11:20 AM | $40.00 | Down $ -0.02 | $40.02 | $39.99 | 1,100 |
| 11:19 AM | $40.02 | Up $0.00 | $40.02 | $40.02 | 100 |
| 11:18 AM | $40.02 | Up $0.02 | $40.02 | $40.00 | 2,050 |
| 11:17 AM | $40.00 | Up $0.07 | $40.00 | $39.95 | 2,436 |
| 11:16 AM | $39.93 | Down $ -0.03 | $39.93 | $39.93 | 600 |
| 11:15 AM | $39.96 | Up $0.03 | $39.99 | $39.96 | 450 |
| 11:14 AM | $39.93 | Down $ -0.03 | $39.94 | $39.93 | 600 |
| 11:13 AM | $39.96 | Up $0.02 | $39.97 | $39.96 | 300 |
| 11:12 AM | $39.94 | Up $0.01 | $39.95 | $39.94 | 700 |
| 11:11 AM | $39.93 | Up $0.00 | $39.93 | $39.90 | 600 |
| 11:09 AM | $39.92 | Up $0.07 | $39.92 | $39.89 | 3,000 |
| 11:09 AM | $39.92 | Up $0.00 | $39.92 | $39.89 | 0 |
| 11:07 AM | $39.85 | Down $ -0.01 | $39.89 | $39.85 | 600 |
| 11:07 AM | $39.85 | Up $0.00 | $39.89 | $39.85 | 0 |
| 11:06 AM | $39.86 | Up $0.00 | $39.91 | $39.86 | 700 |
| 11:05 AM | $39.86 | Down $ -0.05 | $39.87 | $39.86 | 1,000 |
| 11:03 AM | $39.92 | Down $ -0.06 | $39.92 | $39.92 | 1,500 |
| 11:03 AM | $39.92 | Up $0.00 | $39.92 | $39.92 | 0 |
| 11:02 AM | $39.98 | Down $ -0.03 | $40.01 | $39.90 | 5,200 |
| 11:01 AM | $40.01 | Up $0.00 | $40.01 | $40.01 | 1,400 |
| 11:00 AM | $40.01 | Up $0.01 | $40.01 | $40.00 | 1,650 |
| 10:59 AM | $40.00 | Down $ -0.05 | $40.04 | $40.00 | 2,189 |
| 10:56 AM | $40.05 | Up $0.00 | $40.05 | $40.05 | 100 |
| 10:56 AM | $40.05 | Up $0.00 | $40.05 | $40.05 | 0 |
| 10:56 AM | $40.05 | Up $0.00 | $40.05 | $40.05 | 0 |
| 10:55 AM | $40.05 | Up $0.00 | $40.05 | $40.05 | 100 |
| 10:54 AM | $40.05 | Up $0.03 | $40.05 | $40.03 | 1,799 |
| 10:53 AM | $40.02 | Up $0.01 | $40.03 | $40.01 | 1,850 |
| 10:52 AM | $40.01 | Up $0.00 | $40.01 | $40.01 | 700 |
| 10:51 AM | $40.01 | Up $0.00 | $40.01 | $40.01 | 400 |
| 10:50 AM | $40.01 | Up $0.00 | $40.01 | $40.01 | 910 |
| 10:49 AM | $40.01 | Up $0.05 | $40.01 | $39.97 | 4,700 |
| 10:48 AM | $39.96 | Up $0.02 | $39.96 | $39.96 | 624 |
| 10:47 AM | $39.94 | Down $ -0.02 | $39.98 | $39.93 | 3,461 |
| 10:46 AM | $39.96 | Down $ -0.02 | $39.98 | $39.96 | 800 |
| 10:45 AM | $39.98 | Up $0.01 | $39.98 | $39.97 | 400 |
| 10:44 AM | $39.97 | Up $0.05 | $39.98 | $39.92 | 2,207 |
| 10:43 AM | $39.92 | Up $0.01 | $39.92 | $39.92 | 470 |
| 10:42 AM | $39.92 | Up $0.00 | $39.95 | $39.92 | 670 |
| 10:41 AM | $39.92 | Up $0.01 | $39.94 | $39.91 | 5,477 |
| 10:40 AM | $39.91 | Up $0.02 | $39.91 | $39.90 | 300 |
| 10:39 AM | $39.89 | Up $0.00 | $39.89 | $39.89 | 200 |
| 10:38 AM | $39.89 | Up $0.00 | $39.94 | $39.89 | 1,700 |
| 10:37 AM | $39.89 | Down $ -0.03 | $39.89 | $39.89 | 400 |
| 10:36 AM | $39.92 | Up $0.03 | $39.93 | $39.89 | 500 |
| 10:35 AM | $39.89 | Up $0.04 | $39.93 | $39.88 | 1,841 |
| 10:33 AM | $39.85 | Down $ -0.02 | $39.85 | $39.85 | 300 |
| 10:33 AM | $39.85 | Up $0.00 | $39.85 | $39.85 | 0 |
| 10:32 AM | $39.87 | Down $ -0.13 | $39.99 | $39.86 | 5,905 |
| 10:31 AM | $40.00 | Up $0.00 | $40.00 | $39.99 | 1,902 |
| 10:30 AM | $39.99 | Down $ -0.02 | $40.02 | $39.98 | 6,641 |
| 10:29 AM | $40.01 | Up $0.01 | $40.03 | $40.00 | 1,800 |
| 10:28 AM | $40.00 | Down $ -0.07 | $40.05 | $40.00 | 1,694 |
| 10:27 AM | $40.07 | Up $0.00 | $40.07 | $40.07 | 300 |
| 10:26 AM | $40.07 | Up $0.05 | $40.13 | $40.05 | 8,130 |
| 10:25 AM | $40.03 | Up $0.06 | $40.06 | $39.94 | 3,475 |
| 10:24 AM | $39.97 | Down $ -0.05 | $40.08 | $39.93 | 10,401 |
| 10:23 AM | $40.02 | Down $ -0.15 | $40.12 | $40.02 | 2,955 |
| 10:22 AM | $40.18 | Down $ -0.14 | $40.34 | $40.18 | 42,387 |
| 10:21 AM | $40.31 | Down $ -0.04 | $40.36 | $40.31 | 8,992 |
| 10:20 AM | $40.35 | Up $0.05 | $40.39 | $40.30 | 38,977 |
| 10:19 AM | $40.30 | Down $ -0.02 | $40.33 | $40.30 | 13,948 |
| 10:18 AM | $40.32 | Down $ -0.02 | $40.35 | $40.32 | 778 |
| 10:17 AM | $40.34 | Up $0.07 | $40.34 | $40.29 | 3,308 |
| 10:16 AM | $40.27 | Up $0.02 | $40.27 | $40.25 | 1,862 |
| 10:15 AM | $40.25 | Up $0.06 | $40.25 | $40.15 | 6,203 |
| 10:14 AM | $40.19 | Up $0.05 | $40.25 | $40.12 | 36,677 |
| 10:13 AM | $40.14 | Down $ -0.04 | $40.16 | $40.14 | 310 |
| 10:12 AM | $40.18 | Up $0.15 | $40.18 | $40.01 | 22,741 |
| 10:11 AM | $40.04 | Down $ -0.04 | $40.07 | $40.02 | 3,935 |
| 10:10 AM | $40.07 | Down $ -0.05 | $40.12 | $40.07 | 750 |
| 10:09 AM | $40.12 | Up $0.00 | $40.12 | $40.12 | 1,650 |
| 10:08 AM | $40.12 | Down $ -0.01 | $40.12 | $40.12 | 244 |
| 10:07 AM | $40.13 | Up $0.09 | $40.13 | $40.06 | 3,487 |
| 10:06 AM | $40.04 | Up $0.00 | $40.04 | $40.03 | 600 |
| 10:04 AM | $40.04 | Down $ -0.08 | $40.11 | $40.01 | 6,659 |
| 10:04 AM | $40.04 | Up $0.00 | $40.11 | $40.01 | 0 |
| 10:03 AM | $40.12 | Up $0.04 | $40.15 | $40.06 | 9,506 |
| 10:02 AM | $40.08 | Up $0.02 | $40.09 | $40.05 | 3,994 |
| 10:01 AM | $40.07 | Down $ -0.02 | $40.10 | $39.99 | 9,821 |
| 10:00 AM | $40.09 | Up $0.00 | $40.10 | $40.09 | 400 |
| 09:59 AM | $40.09 | Up $0.09 | $40.11 | $40.02 | 9,854 |
| 09:58 AM | $40.00 | Down $ -0.10 | $40.06 | $39.99 | 3,525 |
| 09:57 AM | $40.11 | Down $ -0.01 | $40.14 | $40.08 | 5,567 |
| 09:56 AM | $40.11 | Up $0.02 | $40.11 | $40.05 | 1,899 |
| 09:55 AM | $40.09 | Up $0.05 | $40.10 | $40.06 | 2,702 |
| 09:54 AM | $40.04 | Up $0.01 | $40.10 | $40.04 | 2,230 |
| 09:53 AM | $40.03 | Down $ -0.06 | $40.03 | $40.03 | 100 |
| 09:52 AM | $40.10 | Down $ -0.06 | $40.13 | $40.06 | 4,159 |
| 09:51 AM | $40.16 | Up $0.04 | $40.16 | $40.14 | 1,900 |
| 09:50 AM | $40.12 | Up $0.01 | $40.14 | $40.12 | 4,779 |
| 09:49 AM | $40.11 | Up $0.10 | $40.12 | $40.00 | 10,316 |
| 09:48 AM | $40.01 | Down $ -0.02 | $40.04 | $40.01 | 1,142 |
| 09:47 AM | $40.03 | Down $ -0.03 | $40.06 | $40.02 | 732 |
| 09:46 AM | $40.06 | Down $ -0.02 | $40.09 | $40.02 | 2,555 |
| 09:45 AM | $40.09 | Up $0.13 | $40.18 | $39.97 | 11,872 |
| 09:44 AM | $39.96 | Up $0.01 | $40.00 | $39.96 | 1,200 |
| 09:43 AM | $39.95 | Up $0.10 | $40.01 | $39.92 | 6,051 |
| 09:42 AM | $39.85 | Down $ -0.02 | $39.85 | $39.85 | 680 |
| 09:41 AM | $39.87 | Up $0.01 | $39.89 | $39.86 | 1,386 |
| 09:40 AM | $39.86 | Down $ -0.12 | $39.86 | $39.86 | 400 |
| 09:39 AM | $39.98 | Up $0.13 | $39.98 | $39.98 | 100 |
| 09:38 AM | $39.84 | Up $0.07 | $39.86 | $39.77 | 1,200 |
| 09:36 AM | $39.77 | Up $0.01 | $39.77 | $39.77 | 300 |
| 09:36 AM | $39.77 | Up $0.00 | $39.77 | $39.77 | 0 |
| 09:35 AM | $39.77 | Up $0.00 | $39.77 | $39.77 | 1,410 |
| 09:34 AM | $39.77 | Down $ -0.05 | $39.77 | $39.69 | 3,493 |
| 09:33 AM | $39.82 | Down $ -0.05 | $40.01 | $39.79 | 8,598 |
| 09:32 AM | $39.88 | Up $0.05 | $39.88 | $39.83 | 800 |
| 09:31 AM | $39.83 | Down $ -0.13 | $39.90 | $39.73 | 1,000 |
| 09:30 AM | $39.96 | Up $0.46 | $39.96 | $39.62 | 5,597 |
| Previous close | $39.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-09-2025 | $39.87 | $40.08 | $40.08 | $39.52 | 419,856 |
| 16-09-2025 | $39.50 | $39.55 | $39.65 | $39.36 | 176,384 |
| 15-09-2025 | $39.75 | $39.92 | $39.94 | $39.64 | 283,946 |
| 12-09-2025 | $39.67 | $39.51 | $39.99 | $39.49 | 327,302 |
| 11-09-2025 | $39.99 | $40.08 | $40.24 | $39.75 | 401,707 |
| 10-09-2025 | $39.19 | $39.10 | $39.58 | $39.05 | 353,383 |
| 09-09-2025 | $39.98 | $39.83 | $40.00 | $39.47 | 544,163 |
| 08-09-2025 | $40.03 | $39.71 | $40.26 | $39.56 | 860,238 |
| 05-09-2025 | $39.04 | $39.13 | $39.16 | $38.74 | 728,379 |
| 04-09-2025 | $38.90 | $39.06 | $39.12 | $38.76 | 476,602 |
| 03-09-2025 | $39.04 | $38.76 | $39.08 | $38.63 | 460,118 |
| 02-09-2025 | $38.63 | $38.16 | $38.64 | $38.10 | 553,108 |
| 29-08-2025 | $38.92 | $39.62 | $39.84 | $38.77 | 940,607 |
| 28-08-2025 | $39.00 | $38.75 | $39.37 | $38.70 | 1,360,959 |
| 27-08-2025 | $37.28 | $36.97 | $37.41 | $36.73 | 539,655 |
| 26-08-2025 | $37.15 | $36.29 | $37.38 | $36.20 | 1,218,598 |
| 25-08-2025 | $35.10 | $35.45 | $35.58 | $34.88 | 634,819 |
| 22-08-2025 | $35.73 | $35.95 | $36.06 | $35.71 | 577,165 |
| 21-08-2025 | $34.49 | $34.23 | $34.88 | $34.21 | 946,728 |
| 20-08-2025 | $33.96 | $34.21 | $34.39 | $33.89 | 463,193 |
| 19-08-2025 | $34.56 | $34.73 | $34.81 | $34.47 | 300,627 |
| 18-08-2025 | $34.87 | $35.04 | $35.07 | $34.79 | 259,470 |
| 15-08-2025 | $34.88 | $35.01 | $35.18 | $34.85 | 263,058 |
| 14-08-2025 | $34.48 | $34.74 | $34.77 | $34.37 | 222,398 |
| 13-08-2025 | $35.28 | $35.21 | $35.50 | $35.18 | 347,165 |
| 12-08-2025 | $35.38 | $34.99 | $35.68 | $34.98 | 329,449 |
| 11-08-2025 | $34.96 | $34.82 | $35.13 | $34.81 | 270,973 |
| 08-08-2025 | $35.37 | $35.18 | $35.69 | $35.11 | 317,640 |
| 07-08-2025 | $34.94 | $34.68 | $35.05 | $34.53 | 655,680 |
| 06-08-2025 | $33.72 | $33.91 | $34.05 | $33.62 | 541,982 |
Graphs are not available, please refer to the detailed table