Quotes and Market Data
Find a quote
Atour Lifestyle Holdings Limited
35.36 Down -0.15 (-0.42 %)
Delayed : 2025/07/14 17:43:47
- Previous close $35.51
- Opening $35.30
- Price Ask $35.35
- Price Bid $35.35
- Size Bid 1
- Size Ask 2
- Today High $35.82
- Today Low $34.70
- 52 Weeks High $37.46
- 52 Weeks Low $15.22
- Volume 1,123,039
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $35.51 | Up $0.00 | $35.52 | $35.50 | 75,664 |
| 03:59 PM | $35.51 | Down $0.00 | $35.52 | $35.50 | 18,424 |
| 03:58 PM | $35.51 | Up $0.01 | $35.52 | $35.50 | 19,260 |
| 03:57 PM | $35.50 | Down $ -0.02 | $35.52 | $35.50 | 9,810 |
| 03:56 PM | $35.52 | Up $0.02 | $35.54 | $35.50 | 9,812 |
| 03:55 PM | $35.51 | Down $0.00 | $35.52 | $35.50 | 9,642 |
| 03:54 PM | $35.51 | Down $ -0.01 | $35.54 | $35.51 | 4,451 |
| 03:53 PM | $35.52 | Down $ -0.01 | $35.53 | $35.51 | 5,172 |
| 03:52 PM | $35.53 | Down $ -0.02 | $35.54 | $35.52 | 1,631 |
| 03:51 PM | $35.55 | Up $0.03 | $35.55 | $35.53 | 1,554 |
| 03:50 PM | $35.52 | Down $ -0.03 | $35.54 | $35.52 | 3,726 |
| 03:49 PM | $35.55 | Up $0.00 | $35.55 | $35.51 | 3,602 |
| 03:48 PM | $35.55 | Up $0.02 | $35.55 | $35.50 | 3,057 |
| 03:47 PM | $35.53 | Down $ -0.02 | $35.54 | $35.53 | 650 |
| 03:46 PM | $35.55 | Down $ -0.01 | $35.58 | $35.55 | 1,511 |
| 03:45 PM | $35.56 | Up $0.01 | $35.56 | $35.55 | 200 |
| 03:44 PM | $35.55 | Up $0.01 | $35.56 | $35.55 | 883 |
| 03:43 PM | $35.54 | Down $ -0.01 | $35.56 | $35.54 | 1,317 |
| 03:42 PM | $35.55 | Up $0.00 | $35.55 | $35.55 | 200 |
| 03:41 PM | $35.55 | Up $0.03 | $35.55 | $35.52 | 2,213 |
| 03:40 PM | $35.52 | Up $0.00 | $35.53 | $35.52 | 200 |
| 03:39 PM | $35.52 | Down $ -0.03 | $35.53 | $35.50 | 19,094 |
| 03:38 PM | $35.55 | Up $0.02 | $35.55 | $35.52 | 3,444 |
| 03:37 PM | $35.53 | Down $ -0.01 | $35.54 | $35.53 | 2,200 |
| 03:36 PM | $35.54 | Down $ -0.01 | $35.55 | $35.54 | 500 |
| 03:34 PM | $35.55 | Up $0.01 | $35.55 | $35.54 | 300 |
| 03:34 PM | $35.55 | Up $0.00 | $35.55 | $35.54 | 0 |
| 03:33 PM | $35.54 | Up $0.00 | $35.55 | $35.54 | 1,801 |
| 03:32 PM | $35.54 | Up $0.01 | $35.55 | $35.54 | 1,000 |
| 03:30 PM | $35.53 | Down $ -0.01 | $35.54 | $35.51 | 2,855 |
| 03:30 PM | $35.53 | Up $0.00 | $35.54 | $35.51 | 0 |
| 03:29 PM | $35.54 | Down $ -0.02 | $35.55 | $35.54 | 400 |
| 03:28 PM | $35.56 | Up $0.01 | $35.56 | $35.54 | 1,300 |
| 03:27 PM | $35.55 | Up $0.01 | $35.55 | $35.55 | 100 |
| 03:26 PM | $35.54 | Up $0.01 | $35.55 | $35.51 | 1,209 |
| 03:25 PM | $35.53 | Up $0.01 | $35.53 | $35.50 | 2,204 |
| 03:24 PM | $35.52 | Up $0.01 | $35.52 | $35.51 | 700 |
| 03:23 PM | $35.51 | Down $ -0.02 | $35.53 | $35.51 | 250 |
| 03:22 PM | $35.53 | Down $ -0.07 | $35.60 | $35.53 | 2,496 |
| 03:20 PM | $35.60 | Up $0.00 | $35.60 | $35.58 | 2,700 |
| 03:20 PM | $35.60 | Up $0.00 | $35.60 | $35.58 | 0 |
| 03:18 PM | $35.60 | Up $0.00 | $35.60 | $35.60 | 100 |
| 03:18 PM | $35.60 | Up $0.00 | $35.60 | $35.60 | 0 |
| 03:16 PM | $35.60 | Down $ -0.04 | $35.64 | $35.60 | 1,973 |
| 03:16 PM | $35.60 | Up $0.00 | $35.64 | $35.60 | 0 |
| 03:15 PM | $35.64 | Up $0.02 | $35.64 | $35.62 | 3,563 |
| 03:14 PM | $35.62 | Up $0.02 | $35.62 | $35.61 | 336 |
| 03:12 PM | $35.60 | Up $0.03 | $35.60 | $35.58 | 757 |
| 03:12 PM | $35.60 | Up $0.00 | $35.60 | $35.58 | 0 |
| 03:11 PM | $35.57 | Down $ -0.02 | $35.60 | $35.53 | 19,200 |
| 03:10 PM | $35.60 | Down $ -0.01 | $35.60 | $35.59 | 300 |
| 03:09 PM | $35.60 | Down $ -0.01 | $35.60 | $35.58 | 608 |
| 03:08 PM | $35.61 | Up $0.01 | $35.61 | $35.61 | 100 |
| 03:05 PM | $35.60 | Up $0.01 | $35.60 | $35.57 | 2,962 |
| 03:05 PM | $35.60 | Up $0.00 | $35.60 | $35.57 | 0 |
| 03:05 PM | $35.60 | Up $0.00 | $35.60 | $35.57 | 0 |
| 03:04 PM | $35.59 | Up $0.01 | $35.60 | $35.59 | 951 |
| 03:03 PM | $35.58 | Up $0.02 | $35.58 | $35.56 | 928 |
| 03:01 PM | $35.56 | Up $0.00 | $35.56 | $35.55 | 1,500 |
| 03:01 PM | $35.56 | Up $0.00 | $35.56 | $35.55 | 0 |
| 03:00 PM | $35.56 | Up $0.02 | $35.56 | $35.56 | 100 |
| 02:59 PM | $35.54 | Down $ -0.02 | $35.54 | $35.54 | 100 |
| 02:57 PM | $35.56 | Down $ -0.01 | $35.56 | $35.53 | 3,630 |
| 02:57 PM | $35.56 | Up $0.00 | $35.56 | $35.53 | 0 |
| 02:56 PM | $35.57 | Up $0.05 | $35.57 | $35.55 | 700 |
| 02:55 PM | $35.52 | Up $0.00 | $35.56 | $35.52 | 1,781 |
| 02:52 PM | $35.52 | Down $ -0.06 | $35.59 | $35.52 | 1,416 |
| 02:52 PM | $35.52 | Up $0.00 | $35.59 | $35.52 | 0 |
| 02:52 PM | $35.52 | Up $0.00 | $35.59 | $35.52 | 0 |
| 02:50 PM | $35.59 | Up $0.02 | $35.59 | $35.57 | 840 |
| 02:50 PM | $35.59 | Up $0.00 | $35.59 | $35.57 | 0 |
| 02:48 PM | $35.57 | Up $0.00 | $35.59 | $35.57 | 200 |
| 02:48 PM | $35.57 | Up $0.00 | $35.59 | $35.57 | 0 |
| 02:47 PM | $35.57 | Down $ -0.02 | $35.58 | $35.56 | 896 |
| 02:46 PM | $35.59 | Up $0.01 | $35.59 | $35.59 | 100 |
| 02:44 PM | $35.58 | Down $ -0.01 | $35.58 | $35.58 | 200 |
| 02:44 PM | $35.58 | Up $0.00 | $35.58 | $35.58 | 0 |
| 02:43 PM | $35.59 | Up $0.01 | $35.59 | $35.59 | 655 |
| 02:42 PM | $35.58 | Up $0.02 | $35.59 | $35.58 | 3,215 |
| 02:41 PM | $35.57 | Down $ -0.02 | $35.58 | $35.57 | 1,000 |
| 02:38 PM | $35.58 | Down $ -0.04 | $35.58 | $35.57 | 800 |
| 02:38 PM | $35.58 | Up $0.00 | $35.58 | $35.57 | 0 |
| 02:38 PM | $35.58 | Up $0.00 | $35.58 | $35.57 | 0 |
| 02:36 PM | $35.62 | Up $0.03 | $35.62 | $35.62 | 100 |
| 02:36 PM | $35.62 | Up $0.00 | $35.62 | $35.62 | 0 |
| 02:35 PM | $35.59 | Up $0.00 | $35.59 | $35.59 | 100 |
| 02:34 PM | $35.59 | Down $ -0.01 | $35.59 | $35.55 | 10,843 |
| 02:33 PM | $35.60 | Up $0.00 | $35.66 | $35.60 | 4,928 |
| 02:32 PM | $35.60 | Up $0.01 | $35.60 | $35.59 | 3,289 |
| 02:31 PM | $35.59 | Up $0.01 | $35.59 | $35.59 | 205 |
| 02:30 PM | $35.58 | Down $ -0.02 | $35.59 | $35.57 | 1,752 |
| 02:29 PM | $35.60 | Up $0.00 | $35.61 | $35.60 | 1,731 |
| 02:27 PM | $35.60 | Up $0.00 | $35.60 | $35.60 | 341 |
| 02:27 PM | $35.60 | Up $0.00 | $35.60 | $35.60 | 0 |
| 02:26 PM | $35.60 | Up $0.01 | $35.60 | $35.60 | 623 |
| 02:25 PM | $35.60 | Down $ -0.04 | $35.65 | $35.59 | 925 |
| 02:22 PM | $35.63 | Up $0.01 | $35.64 | $35.63 | 347 |
| 02:22 PM | $35.63 | Up $0.00 | $35.64 | $35.63 | 0 |
| 02:22 PM | $35.63 | Up $0.00 | $35.64 | $35.63 | 0 |
| 02:21 PM | $35.62 | Up $0.00 | $35.63 | $35.62 | 200 |
| 02:18 PM | $35.62 | Up $0.02 | $35.64 | $35.61 | 1,100 |
| 02:18 PM | $35.62 | Up $0.00 | $35.64 | $35.61 | 0 |
| 02:18 PM | $35.62 | Up $0.00 | $35.64 | $35.61 | 0 |
| 02:17 PM | $35.61 | Up $0.05 | $35.62 | $35.61 | 400 |
| 02:16 PM | $35.55 | Down $ -0.07 | $35.61 | $35.55 | 15,000 |
| 02:15 PM | $35.62 | Up $0.05 | $35.65 | $35.54 | 6,541 |
| 02:12 PM | $35.57 | Up $0.02 | $35.57 | $35.55 | 425 |
| 02:12 PM | $35.57 | Up $0.00 | $35.57 | $35.55 | 0 |
| 02:12 PM | $35.57 | Up $0.00 | $35.57 | $35.55 | 0 |
| 02:11 PM | $35.55 | Down $ -0.01 | $35.57 | $35.55 | 2,011 |
| 02:07 PM | $35.56 | Down $0.00 | $35.56 | $35.56 | 100 |
| 02:07 PM | $35.56 | Up $0.00 | $35.56 | $35.56 | 0 |
| 02:07 PM | $35.56 | Up $0.00 | $35.56 | $35.56 | 0 |
| 02:07 PM | $35.56 | Up $0.00 | $35.56 | $35.56 | 0 |
| 02:06 PM | $35.57 | Up $0.02 | $35.57 | $35.57 | 200 |
| 02:04 PM | $35.55 | Down $ -0.01 | $35.56 | $35.55 | 200 |
| 02:04 PM | $35.55 | Up $0.00 | $35.56 | $35.55 | 0 |
| 02:03 PM | $35.56 | Up $0.00 | $35.56 | $35.56 | 100 |
| 02:02 PM | $35.56 | Down $ -0.01 | $35.56 | $35.56 | 300 |
| 02:01 PM | $35.57 | Up $0.03 | $35.57 | $35.57 | 300 |
| 02:00 PM | $35.54 | Up $0.04 | $35.54 | $35.51 | 2,375 |
| 01:58 PM | $35.50 | Down $ -0.01 | $35.51 | $35.50 | 239 |
| 01:58 PM | $35.50 | Up $0.00 | $35.51 | $35.50 | 0 |
| 01:57 PM | $35.51 | Up $0.01 | $35.51 | $35.50 | 1,090 |
| 01:56 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 4,868 |
| 01:55 PM | $35.50 | Down $ -0.01 | $35.50 | $35.50 | 100 |
| 01:54 PM | $35.51 | Up $0.00 | $35.51 | $35.51 | 670 |
| 01:53 PM | $35.51 | Down $ -0.01 | $35.52 | $35.51 | 404 |
| 01:51 PM | $35.52 | Down $ -0.01 | $35.52 | $35.50 | 3,697 |
| 01:51 PM | $35.52 | Up $0.00 | $35.52 | $35.50 | 0 |
| 01:49 PM | $35.53 | Down $ -0.02 | $35.56 | $35.52 | 4,173 |
| 01:49 PM | $35.53 | Up $0.00 | $35.56 | $35.52 | 0 |
| 01:47 PM | $35.55 | Down $ -0.02 | $35.55 | $35.55 | 100 |
| 01:47 PM | $35.55 | Up $0.00 | $35.55 | $35.55 | 0 |
| 01:45 PM | $35.57 | Up $0.02 | $35.57 | $35.57 | 100 |
| 01:45 PM | $35.57 | Up $0.00 | $35.57 | $35.57 | 0 |
| 01:44 PM | $35.55 | Down $ -0.05 | $35.55 | $35.55 | 226 |
| 01:43 PM | $35.60 | Up $0.02 | $35.62 | $35.58 | 1,285 |
| 01:42 PM | $35.58 | Down $ -0.02 | $35.58 | $35.58 | 100 |
| 01:41 PM | $35.60 | Up $0.01 | $35.60 | $35.60 | 435 |
| 01:40 PM | $35.59 | Down $ -0.01 | $35.59 | $35.59 | 100 |
| 01:39 PM | $35.60 | Down $ -0.01 | $35.60 | $35.60 | 700 |
| 01:38 PM | $35.61 | Down $ -0.01 | $35.61 | $35.59 | 200 |
| 01:37 PM | $35.62 | Down $ -0.01 | $35.63 | $35.62 | 1,616 |
| 01:35 PM | $35.63 | Up $0.00 | $35.63 | $35.63 | 300 |
| 01:35 PM | $35.63 | Up $0.00 | $35.63 | $35.63 | 0 |
| 01:34 PM | $35.63 | Up $0.00 | $35.63 | $35.63 | 600 |
| 01:33 PM | $35.63 | Down $ -0.01 | $35.63 | $35.63 | 100 |
| 01:31 PM | $35.63 | Up $0.01 | $35.63 | $35.63 | 100 |
| 01:31 PM | $35.63 | Up $0.00 | $35.63 | $35.63 | 0 |
| 01:30 PM | $35.62 | Down $ -0.02 | $35.64 | $35.62 | 500 |
| 01:29 PM | $35.64 | Up $0.00 | $35.64 | $35.64 | 420 |
| 01:28 PM | $35.64 | Up $0.00 | $35.64 | $35.64 | 200 |
| 01:27 PM | $35.63 | Up $0.02 | $35.63 | $35.61 | 1,034 |
| 01:26 PM | $35.61 | Down $ -0.02 | $35.61 | $35.61 | 232 |
| 01:25 PM | $35.63 | Up $0.01 | $35.63 | $35.63 | 100 |
| 01:24 PM | $35.62 | Up $0.03 | $35.62 | $35.60 | 1,040 |
| 01:22 PM | $35.59 | Up $0.02 | $35.59 | $35.59 | 100 |
| 01:22 PM | $35.59 | Up $0.00 | $35.59 | $35.59 | 0 |
| 01:21 PM | $35.57 | Down $ -0.04 | $35.59 | $35.51 | 17,903 |
| 01:20 PM | $35.61 | Up $0.00 | $35.61 | $35.61 | 200 |
| 01:18 PM | $35.61 | Up $0.05 | $35.61 | $35.56 | 1,187 |
| 01:18 PM | $35.61 | Up $0.00 | $35.61 | $35.56 | 0 |
| 01:17 PM | $35.56 | Up $0.02 | $35.56 | $35.53 | 1,537 |
| 01:16 PM | $35.54 | Up $0.01 | $35.54 | $35.53 | 950 |
| 01:15 PM | $35.52 | Up $0.02 | $35.52 | $35.50 | 500 |
| 01:14 PM | $35.50 | Down $ -0.03 | $35.53 | $35.50 | 3,410 |
| 01:13 PM | $35.53 | Up $0.03 | $35.56 | $35.49 | 30,339 |
| 01:12 PM | $35.50 | Down $ -0.01 | $35.50 | $35.50 | 100 |
| 01:11 PM | $35.51 | Down $ -0.02 | $35.52 | $35.50 | 941 |
| 01:10 PM | $35.53 | Up $0.01 | $35.53 | $35.53 | 200 |
| 01:09 PM | $35.52 | Down $0.00 | $35.53 | $35.52 | 2,300 |
| 01:08 PM | $35.52 | Up $0.01 | $35.52 | $35.50 | 8,385 |
| 01:07 PM | $35.52 | Down $ -0.02 | $35.55 | $35.50 | 3,685 |
| 01:05 PM | $35.54 | Down $ -0.04 | $35.58 | $35.53 | 3,004 |
| 01:05 PM | $35.54 | Up $0.00 | $35.58 | $35.53 | 0 |
| 01:04 PM | $35.58 | Up $0.06 | $35.59 | $35.53 | 2,946 |
| 01:03 PM | $35.52 | Up $0.01 | $35.52 | $35.50 | 700 |
| 01:02 PM | $35.51 | Up $0.04 | $35.51 | $35.47 | 2,946 |
| 01:01 PM | $35.47 | Down $ -0.01 | $35.47 | $35.47 | 200 |
| 12:59 PM | $35.48 | Up $0.01 | $35.48 | $35.46 | 500 |
| 12:59 PM | $35.48 | Up $0.00 | $35.48 | $35.46 | 0 |
| 12:58 PM | $35.47 | Down $ -0.03 | $35.49 | $35.47 | 992 |
| 12:57 PM | $35.50 | Up $0.01 | $35.50 | $35.50 | 100 |
| 12:56 PM | $35.49 | Up $0.07 | $35.49 | $35.44 | 1,745 |
| 12:55 PM | $35.42 | Down $0.00 | $35.43 | $35.42 | 540 |
| 12:54 PM | $35.42 | Up $0.01 | $35.42 | $35.42 | 354 |
| 12:53 PM | $35.41 | Down $ -0.02 | $35.42 | $35.40 | 1,626 |
| 12:52 PM | $35.43 | Up $0.02 | $35.43 | $35.43 | 100 |
| 12:50 PM | $35.41 | Down $ -0.01 | $35.43 | $35.41 | 400 |
| 12:50 PM | $35.41 | Up $0.00 | $35.43 | $35.41 | 0 |
| 12:49 PM | $35.42 | Up $0.02 | $35.42 | $35.40 | 1,373 |
| 12:48 PM | $35.40 | Up $0.02 | $35.40 | $35.40 | 100 |
| 12:47 PM | $35.39 | Down $ -0.01 | $35.39 | $35.39 | 100 |
| 12:46 PM | $35.39 | Up $0.04 | $35.39 | $35.36 | 1,200 |
| 12:45 PM | $35.36 | Down $ -0.01 | $35.36 | $35.35 | 2,100 |
| 12:44 PM | $35.37 | Down $ -0.02 | $35.37 | $35.37 | 100 |
| 12:43 PM | $35.38 | Up $0.02 | $35.38 | $35.37 | 1,600 |
| 12:42 PM | $35.37 | Up $0.01 | $35.37 | $35.37 | 100 |
| 12:41 PM | $35.36 | Up $0.02 | $35.37 | $35.35 | 3,403 |
| 12:40 PM | $35.34 | Up $0.02 | $35.34 | $35.33 | 500 |
| 12:39 PM | $35.32 | Down $ -0.02 | $35.32 | $35.32 | 100 |
| 12:38 PM | $35.34 | Up $0.01 | $35.34 | $35.34 | 100 |
| 12:37 PM | $35.34 | Down $ -0.01 | $35.36 | $35.34 | 1,609 |
| 12:36 PM | $35.34 | Up $0.00 | $35.35 | $35.34 | 200 |
| 12:35 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 100 |
| 12:34 PM | $35.34 | Down $ -0.01 | $35.35 | $35.33 | 900 |
| 12:32 PM | $35.35 | Down $ -0.04 | $35.38 | $35.35 | 1,300 |
| 12:32 PM | $35.35 | Up $0.00 | $35.38 | $35.35 | 0 |
| 12:31 PM | $35.39 | Down $ -0.02 | $35.39 | $35.38 | 1,310 |
| 12:30 PM | $35.41 | Up $0.00 | $35.41 | $35.41 | 100 |
| 12:29 PM | $35.41 | Up $0.02 | $35.41 | $35.40 | 300 |
| 12:28 PM | $35.39 | Down $ -0.02 | $35.39 | $35.39 | 100 |
| 12:27 PM | $35.41 | Up $0.00 | $35.41 | $35.41 | 100 |
| 12:26 PM | $35.41 | Up $0.00 | $35.41 | $35.40 | 561 |
| 12:25 PM | $35.41 | Down $0.00 | $35.41 | $35.39 | 500 |
| 12:24 PM | $35.41 | Up $0.00 | $35.41 | $35.41 | 300 |
| 12:23 PM | $35.41 | Down $ -0.01 | $35.41 | $35.41 | 200 |
| 12:22 PM | $35.42 | Down $ -0.01 | $35.42 | $35.42 | 375 |
| 12:21 PM | $35.43 | Up $0.02 | $35.43 | $35.43 | 1,190 |
| 12:20 PM | $35.42 | Down $ -0.01 | $35.45 | $35.35 | 7,744 |
| 12:19 PM | $35.42 | Down $ -0.01 | $35.42 | $35.42 | 200 |
| 12:18 PM | $35.43 | Up $0.00 | $35.46 | $35.43 | 200 |
| 12:17 PM | $35.43 | Down $ -0.03 | $35.45 | $35.43 | 308 |
| 12:16 PM | $35.46 | Up $0.00 | $35.46 | $35.44 | 300 |
| 12:15 PM | $35.46 | Down $ -0.01 | $35.46 | $35.45 | 300 |
| 12:14 PM | $35.47 | Down $ -0.03 | $35.50 | $35.46 | 1,100 |
| 12:12 PM | $35.50 | Down $ -0.02 | $35.51 | $35.50 | 325 |
| 12:12 PM | $35.50 | Up $0.00 | $35.51 | $35.50 | 0 |
| 12:11 PM | $35.52 | Up $0.01 | $35.52 | $35.49 | 300 |
| 12:10 PM | $35.51 | Up $0.02 | $35.51 | $35.49 | 2,915 |
| 12:09 PM | $35.49 | Down $ -0.04 | $35.52 | $35.49 | 500 |
| 12:08 PM | $35.54 | Up $0.05 | $35.54 | $35.51 | 1,600 |
| 12:07 PM | $35.48 | Up $0.12 | $35.48 | $35.35 | 4,695 |
| 12:05 PM | $35.36 | Up $0.02 | $35.36 | $35.36 | 120 |
| 12:05 PM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 12:04 PM | $35.34 | Up $0.00 | $35.34 | $35.33 | 586 |
| 12:02 PM | $35.34 | Up $0.03 | $35.34 | $35.32 | 1,012 |
| 12:02 PM | $35.34 | Up $0.00 | $35.34 | $35.32 | 0 |
| 12:01 PM | $35.31 | Up $0.01 | $35.31 | $35.30 | 330 |
| 12:00 PM | $35.30 | Up $0.02 | $35.30 | $35.28 | 1,389 |
| 11:58 AM | $35.28 | Up $0.01 | $35.29 | $35.28 | 700 |
| 11:58 AM | $35.28 | Up $0.00 | $35.29 | $35.28 | 0 |
| 11:57 AM | $35.27 | Up $0.00 | $35.28 | $35.27 | 5,551 |
| 11:56 AM | $35.27 | Up $0.00 | $35.27 | $35.26 | 3,264 |
| 11:55 AM | $35.27 | Down $0.00 | $35.27 | $35.27 | 448 |
| 11:53 AM | $35.28 | Up $0.02 | $35.29 | $35.28 | 300 |
| 11:53 AM | $35.28 | Up $0.00 | $35.29 | $35.28 | 0 |
| 11:52 AM | $35.26 | Down $ -0.02 | $35.26 | $35.26 | 100 |
| 11:51 AM | $35.28 | Up $0.00 | $35.28 | $35.28 | 100 |
| 11:50 AM | $35.27 | Down $ -0.03 | $35.28 | $35.27 | 600 |
| 11:49 AM | $35.30 | Up $0.02 | $35.30 | $35.28 | 837 |
| 11:48 AM | $35.29 | Down $ -0.02 | $35.31 | $35.28 | 800 |
| 11:47 AM | $35.30 | Up $0.00 | $35.30 | $35.30 | 200 |
| 11:46 AM | $35.30 | Up $0.00 | $35.30 | $35.30 | 200 |
| 11:45 AM | $35.30 | Up $0.00 | $35.30 | $35.25 | 400 |
| 11:44 AM | $35.30 | Up $0.06 | $35.30 | $35.25 | 702 |
| 11:43 AM | $35.24 | Down $ -0.02 | $35.27 | $35.24 | 200 |
| 11:42 AM | $35.27 | Up $0.01 | $35.27 | $35.27 | 100 |
| 11:41 AM | $35.26 | Down $ -0.08 | $35.32 | $35.26 | 957 |
| 11:40 AM | $35.34 | Down $ -0.02 | $35.34 | $35.34 | 400 |
| 11:38 AM | $35.35 | Down $ -0.02 | $35.36 | $35.35 | 300 |
| 11:38 AM | $35.35 | Up $0.00 | $35.36 | $35.35 | 0 |
| 11:37 AM | $35.38 | Up $0.01 | $35.39 | $35.38 | 300 |
| 11:36 AM | $35.37 | Up $0.01 | $35.39 | $35.37 | 3,030 |
| 11:35 AM | $35.36 | Up $0.00 | $35.38 | $35.36 | 341 |
| 11:34 AM | $35.35 | Up $0.01 | $35.37 | $35.35 | 590 |
| 11:33 AM | $35.34 | Down $0.00 | $35.37 | $35.34 | 3,156 |
| 11:32 AM | $35.35 | Up $0.02 | $35.35 | $35.34 | 300 |
| 11:31 AM | $35.33 | Up $0.00 | $35.33 | $35.33 | 200 |
| 11:30 AM | $35.33 | Down $ -0.05 | $35.36 | $35.30 | 10,350 |
| 11:29 AM | $35.38 | Up $0.05 | $35.38 | $35.35 | 400 |
| 11:28 AM | $35.33 | Up $0.02 | $35.34 | $35.33 | 530 |
| 11:27 AM | $35.31 | Up $0.03 | $35.31 | $35.28 | 2,110 |
| 11:26 AM | $35.28 | Up $0.02 | $35.28 | $35.25 | 1,930 |
| 11:25 AM | $35.26 | Down $ -0.02 | $35.28 | $35.26 | 800 |
| 11:23 AM | $35.29 | Up $0.00 | $35.29 | $35.27 | 550 |
| 11:23 AM | $35.29 | Up $0.00 | $35.29 | $35.27 | 0 |
| 11:22 AM | $35.28 | Down $ -0.01 | $35.28 | $35.28 | 110 |
| 11:21 AM | $35.29 | Up $0.01 | $35.29 | $35.28 | 300 |
| 11:20 AM | $35.29 | Up $0.00 | $35.29 | $35.27 | 524 |
| 11:19 AM | $35.29 | Down $ -0.03 | $35.29 | $35.29 | 100 |
| 11:18 AM | $35.31 | Up $0.05 | $35.31 | $35.28 | 200 |
| 11:17 AM | $35.26 | Up $0.01 | $35.26 | $35.25 | 1,617 |
| 11:16 AM | $35.25 | Up $0.02 | $35.30 | $35.24 | 6,264 |
| 11:15 AM | $35.23 | Up $0.00 | $35.23 | $35.23 | 200 |
| 11:14 AM | $35.23 | Up $0.04 | $35.24 | $35.17 | 1,700 |
| 11:13 AM | $35.19 | Up $0.00 | $35.19 | $35.17 | 300 |
| 11:12 AM | $35.19 | Up $0.01 | $35.21 | $35.19 | 300 |
| 11:11 AM | $35.18 | Down $ -0.01 | $35.18 | $35.18 | 170 |
| 11:10 AM | $35.19 | Up $0.01 | $35.19 | $35.19 | 100 |
| 11:09 AM | $35.18 | Up $0.03 | $35.18 | $35.17 | 1,400 |
| 11:08 AM | $35.15 | Up $0.03 | $35.15 | $35.14 | 300 |
| 11:07 AM | $35.12 | Up $0.04 | $35.12 | $35.09 | 1,446 |
| 11:06 AM | $35.08 | Down $ -0.02 | $35.08 | $35.08 | 609 |
| 11:05 AM | $35.10 | Down $ -0.13 | $35.17 | $35.07 | 3,910 |
| 11:04 AM | $35.24 | Down $ -0.08 | $35.32 | $35.18 | 1,100 |
| 11:03 AM | $35.31 | Up $0.01 | $35.32 | $35.30 | 600 |
| 11:01 AM | $35.30 | Down $ -0.05 | $35.34 | $35.29 | 1,000 |
| 11:01 AM | $35.30 | Up $0.00 | $35.34 | $35.29 | 0 |
| 11:00 AM | $35.35 | Down $ -0.03 | $35.38 | $35.35 | 1,200 |
| 10:59 AM | $35.38 | Up $0.00 | $35.38 | $35.38 | 903 |
| 10:58 AM | $35.38 | Up $0.00 | $35.38 | $35.38 | 340 |
| 10:57 AM | $35.38 | Up $0.01 | $35.38 | $35.36 | 1,100 |
| 10:56 AM | $35.38 | Up $0.01 | $35.40 | $35.37 | 1,400 |
| 10:54 AM | $35.37 | Up $0.00 | $35.37 | $35.37 | 100 |
| 10:54 AM | $35.37 | Up $0.00 | $35.37 | $35.37 | 0 |
| 10:53 AM | $35.37 | Down $ -0.02 | $35.43 | $35.37 | 1,904 |
| 10:52 AM | $35.39 | Down $ -0.07 | $35.45 | $35.39 | 1,100 |
| 10:51 AM | $35.46 | Up $0.00 | $35.46 | $35.44 | 1,100 |
| 10:50 AM | $35.46 | Down $ -0.02 | $35.46 | $35.46 | 2,250 |
| 10:49 AM | $35.48 | Up $0.03 | $35.48 | $35.46 | 400 |
| 10:48 AM | $35.45 | Down $ -0.01 | $35.50 | $35.45 | 1,112 |
| 10:47 AM | $35.46 | Down $ -0.02 | $35.49 | $35.46 | 3,121 |
| 10:46 AM | $35.48 | Up $0.07 | $35.50 | $35.47 | 3,692 |
| 10:45 AM | $35.41 | Down $ -0.04 | $35.47 | $35.37 | 500 |
| 10:44 AM | $35.45 | Down $ -0.05 | $35.47 | $35.45 | 300 |
| 10:43 AM | $35.50 | Down $ -0.09 | $35.60 | $35.50 | 1,063 |
| 10:41 AM | $35.60 | Up $0.01 | $35.60 | $35.60 | 200 |
| 10:41 AM | $35.60 | Up $0.00 | $35.60 | $35.60 | 0 |
| 10:40 AM | $35.59 | Up $0.02 | $35.59 | $35.56 | 300 |
| 10:39 AM | $35.56 | Up $0.00 | $35.56 | $35.56 | 100 |
| 10:38 AM | $35.56 | Up $0.03 | $35.57 | $35.51 | 2,137 |
| 10:37 AM | $35.53 | Down $ -0.02 | $35.56 | $35.53 | 800 |
| 10:36 AM | $35.55 | Up $0.02 | $35.60 | $35.55 | 600 |
| 10:35 AM | $35.53 | Down $ -0.06 | $35.62 | $35.53 | 1,257 |
| 10:34 AM | $35.59 | Down $ -0.01 | $35.62 | $35.59 | 3,250 |
| 10:32 AM | $35.60 | Down $ -0.09 | $35.69 | $35.60 | 500 |
| 10:32 AM | $35.60 | Up $0.00 | $35.69 | $35.60 | 0 |
| 10:31 AM | $35.69 | Down $ -0.04 | $35.73 | $35.69 | 3,258 |
| 10:30 AM | $35.73 | Up $0.01 | $35.73 | $35.73 | 465 |
| 10:29 AM | $35.72 | Up $0.08 | $35.72 | $35.63 | 3,466 |
| 10:28 AM | $35.64 | Down $ -0.09 | $35.71 | $35.64 | 1,500 |
| 10:27 AM | $35.73 | Up $0.01 | $35.73 | $35.73 | 100 |
| 10:26 AM | $35.72 | Up $0.00 | $35.72 | $35.72 | 150 |
| 10:25 AM | $35.72 | Up $0.02 | $35.74 | $35.70 | 1,255 |
| 10:24 AM | $35.70 | Down $ -0.05 | $35.77 | $35.60 | 18,935 |
| 10:23 AM | $35.75 | Down $ -0.03 | $35.82 | $35.75 | 1,912 |
| 10:22 AM | $35.78 | Down $ -0.02 | $35.78 | $35.77 | 300 |
| 10:21 AM | $35.80 | Up $0.02 | $35.80 | $35.78 | 600 |
| 10:20 AM | $35.78 | Up $0.15 | $35.78 | $35.67 | 2,644 |
| 10:19 AM | $35.63 | Down $ -0.06 | $35.70 | $35.63 | 1,254 |
| 10:18 AM | $35.69 | Up $0.02 | $35.69 | $35.69 | 100 |
| 10:17 AM | $35.67 | Up $0.03 | $35.68 | $35.66 | 677 |
| 10:16 AM | $35.63 | Up $0.00 | $35.70 | $35.63 | 1,333 |
| 10:15 AM | $35.63 | Up $0.07 | $35.65 | $35.55 | 20,777 |
| 10:14 AM | $35.56 | Down $ -0.18 | $35.74 | $35.52 | 18,754 |
| 10:13 AM | $35.74 | Up $0.08 | $35.78 | $35.67 | 2,264 |
| 10:12 AM | $35.67 | Up $0.03 | $35.70 | $35.63 | 4,291 |
| 10:11 AM | $35.64 | Up $0.06 | $35.66 | $35.60 | 1,442 |
| 10:10 AM | $35.57 | Up $0.08 | $35.57 | $35.49 | 780 |
| 10:09 AM | $35.49 | Down $ -0.06 | $35.53 | $35.45 | 1,940 |
| 10:08 AM | $35.55 | Up $0.14 | $35.57 | $35.40 | 13,936 |
| 10:07 AM | $35.41 | Up $0.01 | $35.43 | $35.37 | 2,277 |
| 10:06 AM | $35.40 | Down $ -0.03 | $35.40 | $35.40 | 900 |
| 10:04 AM | $35.43 | Up $0.02 | $35.43 | $35.38 | 473 |
| 10:04 AM | $35.43 | Up $0.00 | $35.43 | $35.38 | 0 |
| 10:03 AM | $35.42 | Up $0.02 | $35.42 | $35.42 | 115 |
| 10:02 AM | $35.39 | Up $0.01 | $35.39 | $35.39 | 200 |
| 10:01 AM | $35.39 | Up $0.11 | $35.39 | $35.25 | 1,929 |
| 10:00 AM | $35.28 | Down $ -0.01 | $35.30 | $35.25 | 1,720 |
| 09:59 AM | $35.29 | Down $ -0.02 | $35.30 | $35.29 | 300 |
| 09:58 AM | $35.31 | Up $0.05 | $35.31 | $35.26 | 200 |
| 09:57 AM | $35.25 | Down $ -0.15 | $35.38 | $35.25 | 1,850 |
| 09:56 AM | $35.40 | Up $0.01 | $35.40 | $35.39 | 550 |
| 09:55 AM | $35.39 | Down $ -0.09 | $35.41 | $35.39 | 5,040 |
| 09:54 AM | $35.48 | Up $0.16 | $35.48 | $35.32 | 500 |
| 09:53 AM | $35.32 | Up $0.05 | $35.33 | $35.32 | 969 |
| 09:52 AM | $35.27 | Down $ -0.05 | $35.32 | $35.27 | 466 |
| 09:51 AM | $35.32 | Up $0.06 | $35.34 | $35.28 | 431 |
| 09:50 AM | $35.25 | Down $ -0.04 | $35.31 | $35.24 | 3,501 |
| 09:49 AM | $35.29 | Up $0.19 | $35.29 | $35.10 | 750 |
| 09:48 AM | $35.10 | Up $0.15 | $35.12 | $34.95 | 973 |
| 09:47 AM | $34.96 | Up $0.00 | $34.96 | $34.96 | 826 |
| 09:46 AM | $34.95 | Up $0.03 | $34.95 | $34.92 | 1,700 |
| 09:45 AM | $34.92 | Down $ -0.09 | $35.08 | $34.92 | 1,200 |
| 09:44 AM | $35.01 | Up $0.01 | $35.01 | $34.91 | 700 |
| 09:43 AM | $35.00 | Up $0.01 | $35.00 | $35.00 | 100 |
| 09:42 AM | $34.99 | Down $ -0.01 | $35.08 | $34.99 | 1,443 |
| 09:41 AM | $35.00 | Up $0.07 | $35.06 | $34.96 | 3,165 |
| 09:40 AM | $34.93 | Down $ -0.02 | $34.99 | $34.89 | 5,100 |
| 09:39 AM | $34.95 | Up $0.05 | $35.00 | $34.91 | 5,367 |
| 09:38 AM | $34.90 | Down $ -0.14 | $34.91 | $34.70 | 12,892 |
| 09:37 AM | $35.04 | Up $0.07 | $35.04 | $34.92 | 1,250 |
| 09:36 AM | $34.97 | Down $ -0.14 | $35.12 | $34.97 | 982 |
| 09:35 AM | $35.11 | Up $0.14 | $35.11 | $35.04 | 1,873 |
| 09:34 AM | $34.97 | Up $0.02 | $35.03 | $34.90 | 10,924 |
| 09:33 AM | $34.96 | Up $0.12 | $35.04 | $34.77 | 12,955 |
| 09:32 AM | $34.84 | Down $ -0.38 | $35.22 | $34.77 | 52,422 |
| 09:31 AM | $35.22 | Up $0.00 | $35.32 | $35.22 | 290 |
| 09:30 AM | $35.22 | Down $ -0.24 | $35.39 | $35.12 | 22,559 |
| Previous close | $35.46 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-07-2025 | $35.51 | $35.28 | $35.66 | $35.28 | 475,343 |
| 11-07-2025 | $35.46 | $35.37 | $35.48 | $35.17 | 630,071 |
| 10-07-2025 | $36.03 | $35.62 | $36.15 | $35.62 | 704,748 |
| 09-07-2025 | $36.21 | $35.92 | $36.24 | $35.67 | 548,266 |
| 08-07-2025 | $35.25 | $35.45 | $35.53 | $35.16 | 815,112 |
| 07-07-2025 | $35.54 | $35.21 | $35.80 | $35.19 | 1,219,722 |
| 03-07-2025 | $33.79 | $33.77 | $34.02 | $33.76 | 443,509 |
| 02-07-2025 | $33.00 | $33.46 | $33.61 | $32.96 | 809,656 |
| 01-07-2025 | $32.71 | $32.42 | $32.96 | $32.32 | 350,172 |
| 30-06-2025 | $32.53 | $33.01 | $33.06 | $32.36 | 510,767 |
| 27-06-2025 | $32.77 | $31.96 | $32.80 | $31.88 | 296,174 |
| 26-06-2025 | $32.43 | $32.10 | $32.57 | $32.08 | 399,460 |
| 25-06-2025 | $32.08 | $31.82 | $32.25 | $31.82 | 261,032 |
| 24-06-2025 | $32.40 | $32.86 | $32.95 | $32.36 | 780,546 |
| 23-06-2025 | $31.11 | $31.00 | $31.18 | $30.67 | 218,163 |
| 20-06-2025 | $30.66 | $31.00 | $31.13 | $30.47 | 754,177 |
| 18-06-2025 | $30.75 | $30.87 | $30.90 | $30.47 | 451,748 |
| 17-06-2025 | $30.95 | $31.05 | $31.10 | $30.62 | 475,787 |
| 16-06-2025 | $31.64 | $31.83 | $31.90 | $31.56 | 418,837 |
| 13-06-2025 | $32.30 | $32.65 | $32.76 | $32.07 | 448,233 |
| 12-06-2025 | $32.45 | $32.88 | $33.40 | $32.38 | 1,169,646 |
| 11-06-2025 | $30.96 | $31.00 | $31.27 | $30.81 | 318,498 |
| 10-06-2025 | $30.78 | $30.50 | $30.82 | $30.50 | 301,507 |
| 09-06-2025 | $31.46 | $31.61 | $31.89 | $31.39 | 698,637 |
| 06-06-2025 | $31.03 | $30.95 | $31.14 | $30.86 | 527,015 |
| 05-06-2025 | $31.26 | $31.44 | $31.54 | $31.08 | 283,073 |
| 04-06-2025 | $31.43 | $31.74 | $31.76 | $31.35 | 533,750 |
| 03-06-2025 | $30.90 | $31.05 | $31.19 | $30.80 | 292,646 |
| 02-06-2025 | $30.83 | $30.62 | $31.00 | $30.50 | 365,584 |
| 30-05-2025 | $31.31 | $31.29 | $31.59 | $31.06 | 899,630 |
Graphs are not available, please refer to the detailed table