Quotes and Market Data
Find a quote
DAYFORCE INC
83.78 Up 1.58 (1.89 %)
Delayed : 2025/03/21 17:40:00
- Previous close $82.20
- Opening $81.46
- Price Ask $77.00
- Price Bid $77.00
- Size Bid 4
- Size Ask 2
- Today High $83.93
- Today Low $81.46
- 52 Weeks High $115.57
- 52 Weeks Low $64.24
- Volume 16,065
Fundamentals
- P/E Ratio : 531.84
- Earnings/Share : 5.33
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 13,258.60
- Shares Out (M) : 158.26
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $83.78 | Down $ -0.11 | $83.78 | $83.78 | 400 |
| 03:59 PM | $83.89 | Up $0.14 | $83.89 | $83.74 | 1,000 |
| 03:58 PM | $83.75 | Down $ -0.15 | $83.81 | $83.75 | 400 |
| 03:57 PM | $83.90 | Down $ -0.03 | $83.90 | $83.88 | 200 |
| 03:55 PM | $83.93 | Up $0.05 | $83.93 | $83.91 | 200 |
| 03:55 PM | $83.93 | Up $0.00 | $83.93 | $83.91 | 0 |
| 03:54 PM | $83.88 | Up $0.03 | $83.88 | $83.88 | 200 |
| 03:53 PM | $83.85 | Up $0.05 | $83.85 | $83.85 | 100 |
| 03:50 PM | $83.80 | Up $0.17 | $83.80 | $83.50 | 800 |
| 03:50 PM | $83.80 | Up $0.00 | $83.80 | $83.50 | 0 |
| 03:50 PM | $83.80 | Up $0.00 | $83.80 | $83.50 | 0 |
| 03:47 PM | $83.63 | Down $ -0.04 | $83.63 | $83.63 | 100 |
| 03:47 PM | $83.63 | Up $0.00 | $83.63 | $83.63 | 0 |
| 03:47 PM | $83.63 | Up $0.00 | $83.63 | $83.63 | 0 |
| 03:45 PM | $83.67 | Up $0.00 | $83.70 | $83.67 | 300 |
| 03:45 PM | $83.67 | Up $0.00 | $83.70 | $83.67 | 0 |
| 03:33 PM | $83.67 | Up $0.09 | $83.67 | $83.67 | 100 |
| 03:33 PM | $83.67 | Up $0.00 | $83.67 | $83.67 | 0 |
| 03:33 PM | $83.67 | Up $0.00 | $83.67 | $83.67 | 0 |
| 03:33 PM | $83.67 | Up $0.00 | $83.67 | $83.67 | 0 |
| 03:33 PM | $83.67 | Up $0.00 | $83.67 | $83.67 | 0 |
| 03:33 PM | $83.67 | Up $0.00 | $83.67 | $83.67 | 0 |
| 03:33 PM | $83.67 | Up $0.00 | $83.67 | $83.67 | 0 |
| 03:33 PM | $83.67 | Up $0.00 | $83.67 | $83.67 | 0 |
| 03:33 PM | $83.67 | Up $0.00 | $83.67 | $83.67 | 0 |
| 03:33 PM | $83.67 | Up $0.00 | $83.67 | $83.67 | 0 |
| 03:33 PM | $83.67 | Up $0.00 | $83.67 | $83.67 | 0 |
| 03:33 PM | $83.67 | Up $0.00 | $83.67 | $83.67 | 0 |
| 03:24 PM | $83.58 | Up $0.02 | $83.58 | $83.58 | 100 |
| 03:24 PM | $83.58 | Up $0.00 | $83.58 | $83.58 | 0 |
| 03:24 PM | $83.58 | Up $0.00 | $83.58 | $83.58 | 0 |
| 03:24 PM | $83.58 | Up $0.00 | $83.58 | $83.58 | 0 |
| 03:24 PM | $83.58 | Up $0.00 | $83.58 | $83.58 | 0 |
| 03:24 PM | $83.58 | Up $0.00 | $83.58 | $83.58 | 0 |
| 03:24 PM | $83.58 | Up $0.00 | $83.58 | $83.58 | 0 |
| 03:24 PM | $83.58 | Up $0.00 | $83.58 | $83.58 | 0 |
| 03:24 PM | $83.58 | Up $0.00 | $83.58 | $83.58 | 0 |
| 03:19 PM | $83.56 | Down $ -0.06 | $83.56 | $83.56 | 200 |
| 03:19 PM | $83.56 | Up $0.00 | $83.56 | $83.56 | 0 |
| 03:19 PM | $83.56 | Up $0.00 | $83.56 | $83.56 | 0 |
| 03:19 PM | $83.56 | Up $0.00 | $83.56 | $83.56 | 0 |
| 03:19 PM | $83.56 | Up $0.00 | $83.56 | $83.56 | 0 |
| 03:15 PM | $83.62 | Up $0.03 | $83.62 | $83.62 | 200 |
| 03:15 PM | $83.62 | Up $0.00 | $83.62 | $83.62 | 0 |
| 03:15 PM | $83.62 | Up $0.00 | $83.62 | $83.62 | 0 |
| 03:15 PM | $83.62 | Up $0.00 | $83.62 | $83.62 | 0 |
| 02:55 PM | $83.59 | Down $ -0.04 | $83.59 | $83.59 | 100 |
| 02:55 PM | $83.59 | Up $0.00 | $83.59 | $83.59 | 0 |
| 02:55 PM | $83.59 | Up $0.00 | $83.59 | $83.59 | 0 |
| 02:55 PM | $83.59 | Up $0.00 | $83.59 | $83.59 | 0 |
| 02:55 PM | $83.59 | Up $0.00 | $83.59 | $83.59 | 0 |
| 02:55 PM | $83.59 | Up $0.00 | $83.59 | $83.59 | 0 |
| 02:55 PM | $83.59 | Up $0.00 | $83.59 | $83.59 | 0 |
| 02:55 PM | $83.59 | Up $0.00 | $83.59 | $83.59 | 0 |
| 02:55 PM | $83.59 | Up $0.00 | $83.59 | $83.59 | 0 |
| 02:55 PM | $83.59 | Up $0.00 | $83.59 | $83.59 | 0 |
| 02:55 PM | $83.59 | Up $0.00 | $83.59 | $83.59 | 0 |
| 02:55 PM | $83.59 | Up $0.00 | $83.59 | $83.59 | 0 |
| 02:55 PM | $83.59 | Up $0.00 | $83.59 | $83.59 | 0 |
| 02:55 PM | $83.59 | Up $0.00 | $83.59 | $83.59 | 0 |
| 02:55 PM | $83.59 | Up $0.00 | $83.59 | $83.59 | 0 |
| 02:55 PM | $83.59 | Up $0.00 | $83.59 | $83.59 | 0 |
| 02:55 PM | $83.59 | Up $0.00 | $83.59 | $83.59 | 0 |
| 02:55 PM | $83.59 | Up $0.00 | $83.59 | $83.59 | 0 |
| 02:55 PM | $83.59 | Up $0.00 | $83.59 | $83.59 | 0 |
| 02:55 PM | $83.59 | Up $0.00 | $83.59 | $83.59 | 0 |
| 02:44 PM | $83.63 | Up $0.06 | $83.63 | $83.63 | 100 |
| 02:44 PM | $83.63 | Up $0.00 | $83.63 | $83.63 | 0 |
| 02:44 PM | $83.63 | Up $0.00 | $83.63 | $83.63 | 0 |
| 02:44 PM | $83.63 | Up $0.00 | $83.63 | $83.63 | 0 |
| 02:44 PM | $83.63 | Up $0.00 | $83.63 | $83.63 | 0 |
| 02:44 PM | $83.63 | Up $0.00 | $83.63 | $83.63 | 0 |
| 02:44 PM | $83.63 | Up $0.00 | $83.63 | $83.63 | 0 |
| 02:44 PM | $83.63 | Up $0.00 | $83.63 | $83.63 | 0 |
| 02:44 PM | $83.63 | Up $0.00 | $83.63 | $83.63 | 0 |
| 02:44 PM | $83.63 | Up $0.00 | $83.63 | $83.63 | 0 |
| 02:44 PM | $83.63 | Up $0.00 | $83.63 | $83.63 | 0 |
| 02:37 PM | $83.57 | Up $0.08 | $83.57 | $83.52 | 300 |
| 02:37 PM | $83.57 | Up $0.00 | $83.57 | $83.52 | 0 |
| 02:37 PM | $83.57 | Up $0.00 | $83.57 | $83.52 | 0 |
| 02:37 PM | $83.57 | Up $0.00 | $83.57 | $83.52 | 0 |
| 02:37 PM | $83.57 | Up $0.00 | $83.57 | $83.52 | 0 |
| 02:37 PM | $83.57 | Up $0.00 | $83.57 | $83.52 | 0 |
| 02:37 PM | $83.57 | Up $0.00 | $83.57 | $83.52 | 0 |
| 02:31 PM | $83.49 | Up $0.04 | $83.49 | $83.48 | 200 |
| 02:31 PM | $83.49 | Up $0.00 | $83.49 | $83.48 | 0 |
| 02:31 PM | $83.49 | Up $0.00 | $83.49 | $83.48 | 0 |
| 02:31 PM | $83.49 | Up $0.00 | $83.49 | $83.48 | 0 |
| 02:31 PM | $83.49 | Up $0.00 | $83.49 | $83.48 | 0 |
| 02:31 PM | $83.49 | Up $0.00 | $83.49 | $83.48 | 0 |
| 02:29 PM | $83.45 | Up $0.38 | $83.45 | $83.45 | 200 |
| 02:29 PM | $83.45 | Up $0.00 | $83.45 | $83.45 | 0 |
| 02:14 PM | $83.07 | Down $ -0.08 | $83.07 | $83.05 | 200 |
| 02:14 PM | $83.07 | Up $0.00 | $83.07 | $83.05 | 0 |
| 02:14 PM | $83.07 | Up $0.00 | $83.07 | $83.05 | 0 |
| 02:14 PM | $83.07 | Up $0.00 | $83.07 | $83.05 | 0 |
| 02:14 PM | $83.07 | Up $0.00 | $83.07 | $83.05 | 0 |
| 02:14 PM | $83.07 | Up $0.00 | $83.07 | $83.05 | 0 |
| 02:14 PM | $83.07 | Up $0.00 | $83.07 | $83.05 | 0 |
| 02:14 PM | $83.07 | Up $0.00 | $83.07 | $83.05 | 0 |
| 02:14 PM | $83.07 | Up $0.00 | $83.07 | $83.05 | 0 |
| 02:14 PM | $83.07 | Up $0.00 | $83.07 | $83.05 | 0 |
| 02:14 PM | $83.07 | Up $0.00 | $83.07 | $83.05 | 0 |
| 02:14 PM | $83.07 | Up $0.00 | $83.07 | $83.05 | 0 |
| 02:14 PM | $83.07 | Up $0.00 | $83.07 | $83.05 | 0 |
| 02:14 PM | $83.07 | Up $0.00 | $83.07 | $83.05 | 0 |
| 02:14 PM | $83.07 | Up $0.00 | $83.07 | $83.05 | 0 |
| 02:13 PM | $83.15 | Down $ -0.22 | $83.15 | $83.15 | 100 |
| 02:07 PM | $83.37 | Up $0.08 | $83.37 | $83.34 | 300 |
| 02:07 PM | $83.37 | Up $0.00 | $83.37 | $83.34 | 0 |
| 02:07 PM | $83.37 | Up $0.00 | $83.37 | $83.34 | 0 |
| 02:07 PM | $83.37 | Up $0.00 | $83.37 | $83.34 | 0 |
| 02:07 PM | $83.37 | Up $0.00 | $83.37 | $83.34 | 0 |
| 02:07 PM | $83.37 | Up $0.00 | $83.37 | $83.34 | 0 |
| 02:06 PM | $83.29 | Down $ -0.04 | $83.29 | $83.29 | 100 |
| 02:03 PM | $83.33 | Up $0.03 | $83.33 | $83.33 | 100 |
| 02:03 PM | $83.33 | Up $0.00 | $83.33 | $83.33 | 0 |
| 02:03 PM | $83.33 | Up $0.00 | $83.33 | $83.33 | 0 |
| 02:02 PM | $83.30 | Down $ -0.03 | $83.32 | $83.30 | 200 |
| 01:53 PM | $83.33 | Down $ -0.03 | $83.33 | $83.33 | 100 |
| 01:53 PM | $83.33 | Up $0.00 | $83.33 | $83.33 | 0 |
| 01:53 PM | $83.33 | Up $0.00 | $83.33 | $83.33 | 0 |
| 01:53 PM | $83.33 | Up $0.00 | $83.33 | $83.33 | 0 |
| 01:53 PM | $83.33 | Up $0.00 | $83.33 | $83.33 | 0 |
| 01:53 PM | $83.33 | Up $0.00 | $83.33 | $83.33 | 0 |
| 01:53 PM | $83.33 | Up $0.00 | $83.33 | $83.33 | 0 |
| 01:53 PM | $83.33 | Up $0.00 | $83.33 | $83.33 | 0 |
| 01:53 PM | $83.33 | Up $0.00 | $83.33 | $83.33 | 0 |
| 01:50 PM | $83.36 | Up $0.07 | $83.36 | $83.36 | 100 |
| 01:50 PM | $83.36 | Up $0.00 | $83.36 | $83.36 | 0 |
| 01:50 PM | $83.36 | Up $0.00 | $83.36 | $83.36 | 0 |
| 01:46 PM | $83.29 | Up $0.01 | $83.29 | $83.29 | 100 |
| 01:46 PM | $83.29 | Up $0.00 | $83.29 | $83.29 | 0 |
| 01:46 PM | $83.29 | Up $0.00 | $83.29 | $83.29 | 0 |
| 01:46 PM | $83.29 | Up $0.00 | $83.29 | $83.29 | 0 |
| 01:45 PM | $83.28 | Up $0.02 | $83.28 | $83.28 | 100 |
| 01:44 PM | $83.26 | Up $0.09 | $83.26 | $83.26 | 100 |
| 01:32 PM | $83.17 | Down $ -0.06 | $83.20 | $83.17 | 200 |
| 01:32 PM | $83.17 | Up $0.00 | $83.20 | $83.17 | 0 |
| 01:32 PM | $83.17 | Up $0.00 | $83.20 | $83.17 | 0 |
| 01:32 PM | $83.17 | Up $0.00 | $83.20 | $83.17 | 0 |
| 01:32 PM | $83.17 | Up $0.00 | $83.20 | $83.17 | 0 |
| 01:32 PM | $83.17 | Up $0.00 | $83.20 | $83.17 | 0 |
| 01:32 PM | $83.17 | Up $0.00 | $83.20 | $83.17 | 0 |
| 01:32 PM | $83.17 | Up $0.00 | $83.20 | $83.17 | 0 |
| 01:32 PM | $83.17 | Up $0.00 | $83.20 | $83.17 | 0 |
| 01:32 PM | $83.17 | Up $0.00 | $83.20 | $83.17 | 0 |
| 01:32 PM | $83.17 | Up $0.00 | $83.20 | $83.17 | 0 |
| 01:32 PM | $83.17 | Up $0.00 | $83.20 | $83.17 | 0 |
| 01:30 PM | $83.23 | Up $0.11 | $83.23 | $83.19 | 400 |
| 01:30 PM | $83.23 | Up $0.00 | $83.23 | $83.19 | 0 |
| 01:26 PM | $83.12 | Down $ -0.05 | $83.12 | $83.12 | 100 |
| 01:26 PM | $83.12 | Up $0.00 | $83.12 | $83.12 | 0 |
| 01:26 PM | $83.12 | Up $0.00 | $83.12 | $83.12 | 0 |
| 01:26 PM | $83.12 | Up $0.00 | $83.12 | $83.12 | 0 |
| 01:23 PM | $83.17 | Down $ -0.18 | $83.17 | $83.16 | 500 |
| 01:23 PM | $83.17 | Up $0.00 | $83.17 | $83.16 | 0 |
| 01:23 PM | $83.17 | Up $0.00 | $83.17 | $83.16 | 0 |
| 01:19 PM | $83.35 | Down $ -0.16 | $83.35 | $83.35 | 100 |
| 01:19 PM | $83.35 | Up $0.00 | $83.35 | $83.35 | 0 |
| 01:19 PM | $83.35 | Up $0.00 | $83.35 | $83.35 | 0 |
| 01:19 PM | $83.35 | Up $0.00 | $83.35 | $83.35 | 0 |
| 01:09 PM | $83.51 | Down $ -0.04 | $83.51 | $83.49 | 300 |
| 01:09 PM | $83.51 | Up $0.00 | $83.51 | $83.49 | 0 |
| 01:09 PM | $83.51 | Up $0.00 | $83.51 | $83.49 | 0 |
| 01:09 PM | $83.51 | Up $0.00 | $83.51 | $83.49 | 0 |
| 01:09 PM | $83.51 | Up $0.00 | $83.51 | $83.49 | 0 |
| 01:09 PM | $83.51 | Up $0.00 | $83.51 | $83.49 | 0 |
| 01:09 PM | $83.51 | Up $0.00 | $83.51 | $83.49 | 0 |
| 01:09 PM | $83.51 | Up $0.00 | $83.51 | $83.49 | 0 |
| 01:09 PM | $83.51 | Up $0.00 | $83.51 | $83.49 | 0 |
| 01:09 PM | $83.51 | Up $0.00 | $83.51 | $83.49 | 0 |
| 12:57 PM | $83.55 | Up $0.09 | $83.55 | $83.55 | 100 |
| 12:57 PM | $83.55 | Up $0.00 | $83.55 | $83.55 | 0 |
| 12:57 PM | $83.55 | Up $0.00 | $83.55 | $83.55 | 0 |
| 12:57 PM | $83.55 | Up $0.00 | $83.55 | $83.55 | 0 |
| 12:57 PM | $83.55 | Up $0.00 | $83.55 | $83.55 | 0 |
| 12:57 PM | $83.55 | Up $0.00 | $83.55 | $83.55 | 0 |
| 12:57 PM | $83.55 | Up $0.00 | $83.55 | $83.55 | 0 |
| 12:57 PM | $83.55 | Up $0.00 | $83.55 | $83.55 | 0 |
| 12:57 PM | $83.55 | Up $0.00 | $83.55 | $83.55 | 0 |
| 12:57 PM | $83.55 | Up $0.00 | $83.55 | $83.55 | 0 |
| 12:57 PM | $83.55 | Up $0.00 | $83.55 | $83.55 | 0 |
| 12:57 PM | $83.55 | Up $0.00 | $83.55 | $83.55 | 0 |
| 12:55 PM | $83.46 | Up $0.02 | $83.46 | $83.42 | 200 |
| 12:55 PM | $83.46 | Up $0.00 | $83.46 | $83.42 | 0 |
| 12:52 PM | $83.44 | Up $0.05 | $83.44 | $83.44 | 100 |
| 12:52 PM | $83.44 | Up $0.00 | $83.44 | $83.44 | 0 |
| 12:52 PM | $83.44 | Up $0.00 | $83.44 | $83.44 | 0 |
| 12:51 PM | $83.39 | Down $ -0.02 | $83.39 | $83.39 | 100 |
| 12:50 PM | $83.41 | Down $ -0.09 | $83.41 | $83.41 | 100 |
| 12:47 PM | $83.50 | Up $0.05 | $83.50 | $83.50 | 800 |
| 12:47 PM | $83.50 | Up $0.00 | $83.50 | $83.50 | 0 |
| 12:47 PM | $83.50 | Up $0.00 | $83.50 | $83.50 | 0 |
| 12:46 PM | $83.45 | Up $0.01 | $83.45 | $83.45 | 100 |
| 12:45 PM | $83.44 | Up $0.07 | $83.45 | $83.44 | 200 |
| 12:30 PM | $83.37 | Up $0.16 | $83.37 | $83.36 | 300 |
| 12:30 PM | $83.37 | Up $0.00 | $83.37 | $83.36 | 0 |
| 12:30 PM | $83.37 | Up $0.00 | $83.37 | $83.36 | 0 |
| 12:30 PM | $83.37 | Up $0.00 | $83.37 | $83.36 | 0 |
| 12:30 PM | $83.37 | Up $0.00 | $83.37 | $83.36 | 0 |
| 12:30 PM | $83.37 | Up $0.00 | $83.37 | $83.36 | 0 |
| 12:30 PM | $83.37 | Up $0.00 | $83.37 | $83.36 | 0 |
| 12:30 PM | $83.37 | Up $0.00 | $83.37 | $83.36 | 0 |
| 12:30 PM | $83.37 | Up $0.00 | $83.37 | $83.36 | 0 |
| 12:30 PM | $83.37 | Up $0.00 | $83.37 | $83.36 | 0 |
| 12:30 PM | $83.37 | Up $0.00 | $83.37 | $83.36 | 0 |
| 12:30 PM | $83.37 | Up $0.00 | $83.37 | $83.36 | 0 |
| 12:30 PM | $83.37 | Up $0.00 | $83.37 | $83.36 | 0 |
| 12:30 PM | $83.37 | Up $0.00 | $83.37 | $83.36 | 0 |
| 12:30 PM | $83.37 | Up $0.00 | $83.37 | $83.36 | 0 |
| 12:23 PM | $83.21 | Down $ -0.04 | $83.21 | $83.21 | 200 |
| 12:23 PM | $83.21 | Up $0.00 | $83.21 | $83.21 | 0 |
| 12:23 PM | $83.21 | Up $0.00 | $83.21 | $83.21 | 0 |
| 12:23 PM | $83.21 | Up $0.00 | $83.21 | $83.21 | 0 |
| 12:23 PM | $83.21 | Up $0.00 | $83.21 | $83.21 | 0 |
| 12:23 PM | $83.21 | Up $0.00 | $83.21 | $83.21 | 0 |
| 12:23 PM | $83.21 | Up $0.00 | $83.21 | $83.21 | 0 |
| 12:15 PM | $83.25 | Down $ -0.01 | $83.25 | $83.25 | 100 |
| 12:15 PM | $83.25 | Up $0.00 | $83.25 | $83.25 | 0 |
| 12:15 PM | $83.25 | Up $0.00 | $83.25 | $83.25 | 0 |
| 12:15 PM | $83.25 | Up $0.00 | $83.25 | $83.25 | 0 |
| 12:15 PM | $83.25 | Up $0.00 | $83.25 | $83.25 | 0 |
| 12:15 PM | $83.25 | Up $0.00 | $83.25 | $83.25 | 0 |
| 12:15 PM | $83.25 | Up $0.00 | $83.25 | $83.25 | 0 |
| 12:15 PM | $83.25 | Up $0.00 | $83.25 | $83.25 | 0 |
| 12:12 PM | $83.26 | Up $0.00 | $83.26 | $83.26 | 100 |
| 12:12 PM | $83.26 | Up $0.00 | $83.26 | $83.26 | 0 |
| 12:12 PM | $83.26 | Up $0.00 | $83.26 | $83.26 | 0 |
| 12:11 PM | $83.26 | Up $0.02 | $83.28 | $83.26 | 300 |
| 12:02 PM | $83.24 | Down $ -0.01 | $83.24 | $83.24 | 100 |
| 12:02 PM | $83.24 | Up $0.00 | $83.24 | $83.24 | 0 |
| 12:02 PM | $83.24 | Up $0.00 | $83.24 | $83.24 | 0 |
| 12:02 PM | $83.24 | Up $0.00 | $83.24 | $83.24 | 0 |
| 12:02 PM | $83.24 | Up $0.00 | $83.24 | $83.24 | 0 |
| 12:02 PM | $83.24 | Up $0.00 | $83.24 | $83.24 | 0 |
| 12:02 PM | $83.24 | Up $0.00 | $83.24 | $83.24 | 0 |
| 12:02 PM | $83.24 | Up $0.00 | $83.24 | $83.24 | 0 |
| 12:02 PM | $83.24 | Up $0.00 | $83.24 | $83.24 | 0 |
| 12:00 PM | $83.25 | Up $0.30 | $83.25 | $83.25 | 200 |
| 12:00 PM | $83.25 | Up $0.00 | $83.25 | $83.25 | 0 |
| 11:47 AM | $82.95 | Down $ -0.03 | $82.95 | $82.95 | 200 |
| 11:47 AM | $82.95 | Up $0.00 | $82.95 | $82.95 | 0 |
| 11:47 AM | $82.95 | Up $0.00 | $82.95 | $82.95 | 0 |
| 11:47 AM | $82.95 | Up $0.00 | $82.95 | $82.95 | 0 |
| 11:47 AM | $82.95 | Up $0.00 | $82.95 | $82.95 | 0 |
| 11:47 AM | $82.95 | Up $0.00 | $82.95 | $82.95 | 0 |
| 11:47 AM | $82.95 | Up $0.00 | $82.95 | $82.95 | 0 |
| 11:47 AM | $82.95 | Up $0.00 | $82.95 | $82.95 | 0 |
| 11:47 AM | $82.95 | Up $0.00 | $82.95 | $82.95 | 0 |
| 11:47 AM | $82.95 | Up $0.00 | $82.95 | $82.95 | 0 |
| 11:47 AM | $82.95 | Up $0.00 | $82.95 | $82.95 | 0 |
| 11:47 AM | $82.95 | Up $0.00 | $82.95 | $82.95 | 0 |
| 11:47 AM | $82.95 | Up $0.00 | $82.95 | $82.95 | 0 |
| 11:37 AM | $82.98 | Down $ -0.02 | $82.98 | $82.98 | 100 |
| 11:37 AM | $82.98 | Up $0.00 | $82.98 | $82.98 | 0 |
| 11:37 AM | $82.98 | Up $0.00 | $82.98 | $82.98 | 0 |
| 11:37 AM | $82.98 | Up $0.00 | $82.98 | $82.98 | 0 |
| 11:37 AM | $82.98 | Up $0.00 | $82.98 | $82.98 | 0 |
| 11:37 AM | $82.98 | Up $0.00 | $82.98 | $82.98 | 0 |
| 11:37 AM | $82.98 | Up $0.00 | $82.98 | $82.98 | 0 |
| 11:37 AM | $82.98 | Up $0.00 | $82.98 | $82.98 | 0 |
| 11:37 AM | $82.98 | Up $0.00 | $82.98 | $82.98 | 0 |
| 11:37 AM | $82.98 | Up $0.00 | $82.98 | $82.98 | 0 |
| 11:32 AM | $83.00 | Up $0.00 | $83.00 | $83.00 | 100 |
| 11:32 AM | $83.00 | Up $0.00 | $83.00 | $83.00 | 0 |
| 11:32 AM | $83.00 | Up $0.00 | $83.00 | $83.00 | 0 |
| 11:32 AM | $83.00 | Up $0.00 | $83.00 | $83.00 | 0 |
| 11:32 AM | $83.00 | Up $0.00 | $83.00 | $83.00 | 0 |
| 11:26 AM | $83.00 | Up $0.04 | $83.02 | $83.00 | 200 |
| 11:26 AM | $83.00 | Up $0.00 | $83.02 | $83.00 | 0 |
| 11:26 AM | $83.00 | Up $0.00 | $83.02 | $83.00 | 0 |
| 11:26 AM | $83.00 | Up $0.00 | $83.02 | $83.00 | 0 |
| 11:26 AM | $83.00 | Up $0.00 | $83.02 | $83.00 | 0 |
| 11:26 AM | $83.00 | Up $0.00 | $83.02 | $83.00 | 0 |
| 11:16 AM | $82.96 | Up $0.03 | $82.96 | $82.96 | 100 |
| 11:16 AM | $82.96 | Up $0.00 | $82.96 | $82.96 | 0 |
| 11:16 AM | $82.96 | Up $0.00 | $82.96 | $82.96 | 0 |
| 11:16 AM | $82.96 | Up $0.00 | $82.96 | $82.96 | 0 |
| 11:16 AM | $82.96 | Up $0.00 | $82.96 | $82.96 | 0 |
| 11:16 AM | $82.96 | Up $0.00 | $82.96 | $82.96 | 0 |
| 11:16 AM | $82.96 | Up $0.00 | $82.96 | $82.96 | 0 |
| 11:16 AM | $82.96 | Up $0.00 | $82.96 | $82.96 | 0 |
| 11:16 AM | $82.96 | Up $0.00 | $82.96 | $82.96 | 0 |
| 11:16 AM | $82.96 | Up $0.00 | $82.96 | $82.96 | 0 |
| 11:01 AM | $82.93 | Up $0.07 | $82.93 | $82.92 | 200 |
| 11:01 AM | $82.93 | Up $0.00 | $82.93 | $82.92 | 0 |
| 11:01 AM | $82.93 | Up $0.00 | $82.93 | $82.92 | 0 |
| 11:01 AM | $82.93 | Up $0.00 | $82.93 | $82.92 | 0 |
| 11:01 AM | $82.93 | Up $0.00 | $82.93 | $82.92 | 0 |
| 11:01 AM | $82.93 | Up $0.00 | $82.93 | $82.92 | 0 |
| 11:01 AM | $82.93 | Up $0.00 | $82.93 | $82.92 | 0 |
| 11:01 AM | $82.93 | Up $0.00 | $82.93 | $82.92 | 0 |
| 11:01 AM | $82.93 | Up $0.00 | $82.93 | $82.92 | 0 |
| 11:01 AM | $82.93 | Up $0.00 | $82.93 | $82.92 | 0 |
| 11:01 AM | $82.93 | Up $0.00 | $82.93 | $82.92 | 0 |
| 11:01 AM | $82.93 | Up $0.00 | $82.93 | $82.92 | 0 |
| 11:01 AM | $82.93 | Up $0.00 | $82.93 | $82.92 | 0 |
| 11:01 AM | $82.93 | Up $0.00 | $82.93 | $82.92 | 0 |
| 11:01 AM | $82.93 | Up $0.00 | $82.93 | $82.92 | 0 |
| 11:00 AM | $82.86 | Up $0.07 | $82.89 | $82.79 | 400 |
| 10:59 AM | $82.79 | Up $0.02 | $82.79 | $82.79 | 100 |
| 10:56 AM | $82.77 | Up $0.14 | $82.77 | $82.77 | 100 |
| 10:56 AM | $82.77 | Up $0.00 | $82.77 | $82.77 | 0 |
| 10:56 AM | $82.77 | Up $0.00 | $82.77 | $82.77 | 0 |
| 10:52 AM | $82.63 | Up $0.13 | $82.63 | $82.63 | 100 |
| 10:52 AM | $82.63 | Up $0.00 | $82.63 | $82.63 | 0 |
| 10:52 AM | $82.63 | Up $0.00 | $82.63 | $82.63 | 0 |
| 10:52 AM | $82.63 | Up $0.00 | $82.63 | $82.63 | 0 |
| 10:40 AM | $82.50 | Up $0.30 | $82.50 | $82.50 | 100 |
| 10:40 AM | $82.50 | Up $0.00 | $82.50 | $82.50 | 0 |
| 10:40 AM | $82.50 | Up $0.00 | $82.50 | $82.50 | 0 |
| 10:40 AM | $82.50 | Up $0.00 | $82.50 | $82.50 | 0 |
| 10:40 AM | $82.50 | Up $0.00 | $82.50 | $82.50 | 0 |
| 10:40 AM | $82.50 | Up $0.00 | $82.50 | $82.50 | 0 |
| 10:40 AM | $82.50 | Up $0.00 | $82.50 | $82.50 | 0 |
| 10:40 AM | $82.50 | Up $0.00 | $82.50 | $82.50 | 0 |
| 10:40 AM | $82.50 | Up $0.00 | $82.50 | $82.50 | 0 |
| 10:40 AM | $82.50 | Up $0.00 | $82.50 | $82.50 | 0 |
| 10:40 AM | $82.50 | Up $0.00 | $82.50 | $82.50 | 0 |
| 10:40 AM | $82.50 | Up $0.00 | $82.50 | $82.50 | 0 |
| 10:28 AM | $82.20 | Up $0.00 | $82.20 | $82.20 | 100 |
| 10:28 AM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 10:28 AM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 10:28 AM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 10:28 AM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 10:28 AM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 10:28 AM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 10:28 AM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 10:28 AM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 10:28 AM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 10:28 AM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 10:28 AM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 10:13 AM | $82.20 | Up $0.18 | $82.20 | $81.94 | 1,200 |
| 10:13 AM | $82.20 | Up $0.00 | $82.20 | $81.94 | 0 |
| 10:13 AM | $82.20 | Up $0.00 | $82.20 | $81.94 | 0 |
| 10:13 AM | $82.20 | Up $0.00 | $82.20 | $81.94 | 0 |
| 10:13 AM | $82.20 | Up $0.00 | $82.20 | $81.94 | 0 |
| 10:13 AM | $82.20 | Up $0.00 | $82.20 | $81.94 | 0 |
| 10:13 AM | $82.20 | Up $0.00 | $82.20 | $81.94 | 0 |
| 10:13 AM | $82.20 | Up $0.00 | $82.20 | $81.94 | 0 |
| 10:13 AM | $82.20 | Up $0.00 | $82.20 | $81.94 | 0 |
| 10:13 AM | $82.20 | Up $0.00 | $82.20 | $81.94 | 0 |
| 10:13 AM | $82.20 | Up $0.00 | $82.20 | $81.94 | 0 |
| 10:13 AM | $82.20 | Up $0.00 | $82.20 | $81.94 | 0 |
| 10:13 AM | $82.20 | Up $0.00 | $82.20 | $81.94 | 0 |
| 10:13 AM | $82.20 | Up $0.00 | $82.20 | $81.94 | 0 |
| 10:13 AM | $82.20 | Up $0.00 | $82.20 | $81.94 | 0 |
| 10:07 AM | $82.02 | Down $ -0.14 | $82.02 | $82.02 | 100 |
| 10:07 AM | $82.02 | Up $0.00 | $82.02 | $82.02 | 0 |
| 10:07 AM | $82.02 | Up $0.00 | $82.02 | $82.02 | 0 |
| 10:07 AM | $82.02 | Up $0.00 | $82.02 | $82.02 | 0 |
| 10:07 AM | $82.02 | Up $0.00 | $82.02 | $82.02 | 0 |
| 10:07 AM | $82.02 | Up $0.00 | $82.02 | $82.02 | 0 |
| 10:03 AM | $82.16 | Up $0.14 | $82.16 | $82.16 | 100 |
| 10:03 AM | $82.16 | Up $0.00 | $82.16 | $82.16 | 0 |
| 10:03 AM | $82.16 | Up $0.00 | $82.16 | $82.16 | 0 |
| 10:03 AM | $82.16 | Up $0.00 | $82.16 | $82.16 | 0 |
| 10:00 AM | $82.02 | Down $ -0.09 | $82.02 | $82.02 | 100 |
| 10:00 AM | $82.02 | Up $0.00 | $82.02 | $82.02 | 0 |
| 10:00 AM | $82.02 | Up $0.00 | $82.02 | $82.02 | 0 |
| 09:54 AM | $82.11 | Up $0.18 | $82.11 | $81.99 | 200 |
| 09:54 AM | $82.11 | Up $0.00 | $82.11 | $81.99 | 0 |
| 09:54 AM | $82.11 | Up $0.00 | $82.11 | $81.99 | 0 |
| 09:54 AM | $82.11 | Up $0.00 | $82.11 | $81.99 | 0 |
| 09:54 AM | $82.11 | Up $0.00 | $82.11 | $81.99 | 0 |
| 09:54 AM | $82.11 | Up $0.00 | $82.11 | $81.99 | 0 |
| 09:51 AM | $81.93 | Down $ -0.03 | $81.93 | $81.93 | 100 |
| 09:51 AM | $81.93 | Up $0.00 | $81.93 | $81.93 | 0 |
| 09:51 AM | $81.93 | Up $0.00 | $81.93 | $81.93 | 0 |
| 09:46 AM | $81.96 | Down $ -0.13 | $81.96 | $81.96 | 200 |
| 09:46 AM | $81.96 | Up $0.00 | $81.96 | $81.96 | 0 |
| 09:46 AM | $81.96 | Up $0.00 | $81.96 | $81.96 | 0 |
| 09:46 AM | $81.96 | Up $0.00 | $81.96 | $81.96 | 0 |
| 09:46 AM | $81.96 | Up $0.00 | $81.96 | $81.96 | 0 |
| 09:44 AM | $82.09 | Down $ -0.08 | $82.10 | $82.09 | 200 |
| 09:44 AM | $82.09 | Up $0.00 | $82.10 | $82.09 | 0 |
| 09:43 AM | $82.17 | Up $0.36 | $82.17 | $82.17 | 100 |
| 09:41 AM | $81.81 | Up $0.35 | $81.81 | $81.80 | 200 |
| 09:41 AM | $81.81 | Up $0.00 | $81.81 | $81.80 | 0 |
| 09:37 AM | $81.46 | Down $ -0.74 | $81.46 | $81.46 | 100 |
| 09:37 AM | $81.46 | Up $0.00 | $81.46 | $81.46 | 0 |
| 09:37 AM | $81.46 | Up $0.00 | $81.46 | $81.46 | 0 |
| 09:37 AM | $81.46 | Up $0.00 | $81.46 | $81.46 | 0 |
| Previous close | $82.20 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-03-2025 | $83.78 | $83.25 | $83.93 | $83.05 | 11,300 |
| 20-03-2025 | $82.20 | $83.01 | $83.02 | $81.96 | 11,200 |
| 19-03-2025 | $82.53 | $82.74 | $83.15 | $82.32 | 13,300 |
| 18-03-2025 | $82.10 | $81.07 | $82.10 | $81.07 | 11,200 |
| 17-03-2025 | $81.32 | $80.90 | $81.72 | $80.90 | 14,300 |
| 14-03-2025 | $79.65 | $78.18 | $79.75 | $78.17 | 20,000 |
| 13-03-2025 | $75.38 | $74.51 | $75.38 | $74.49 | 23,400 |
| 12-03-2025 | $76.67 | $77.54 | $77.58 | $76.64 | 11,800 |
| 11-03-2025 | $77.48 | $78.11 | $78.33 | $77.37 | 12,800 |
| 10-03-2025 | $78.98 | $79.77 | $80.56 | $78.17 | 15,300 |
| 07-03-2025 | $79.58 | $79.14 | $79.83 | $77.48 | 22,900 |
| 06-03-2025 | $78.65 | $80.48 | $80.76 | $78.00 | 28,700 |
| 05-03-2025 | $82.12 | $82.29 | $82.89 | $81.63 | 45,900 |
| 04-03-2025 | $82.62 | $83.44 | $84.36 | $82.38 | 48,500 |
| 03-03-2025 | $86.32 | $86.89 | $87.69 | $85.11 | 35,300 |
| 28-02-2025 | $89.68 | $88.87 | $89.68 | $88.00 | 9,100 |
| 27-02-2025 | $89.00 | $89.77 | $90.75 | $88.97 | 17,200 |
| 26-02-2025 | $89.40 | $92.02 | $92.22 | $89.38 | 13,300 |
| 25-02-2025 | $90.01 | $90.86 | $90.99 | $90.01 | 5,700 |
| 24-02-2025 | $91.91 | $91.00 | $92.28 | $91.00 | 12,100 |
| 21-02-2025 | $92.04 | $93.98 | $94.02 | $91.83 | 13,300 |
| 20-02-2025 | $95.40 | $96.32 | $96.32 | $94.97 | 6,700 |
| 19-02-2025 | $97.15 | $95.72 | $97.18 | $95.72 | 14,700 |
| 18-02-2025 | $96.04 | $95.39 | $96.07 | $94.70 | 11,400 |
| 14-02-2025 | $94.03 | $95.48 | $95.88 | $94.03 | 10,000 |
| 13-02-2025 | $94.64 | $92.17 | $94.64 | $91.89 | 15,600 |
| 12-02-2025 | $92.47 | $91.83 | $93.06 | $91.83 | 7,200 |
| 11-02-2025 | $93.21 | $92.91 | $93.60 | $92.91 | 7,100 |
| 10-02-2025 | $94.08 | $93.20 | $94.46 | $93.20 | 8,600 |
| 07-02-2025 | $92.86 | $94.50 | $94.50 | $92.26 | 33,100 |
Graphs are not available, please refer to the detailed table