Quotes and Market Data
Find a quote
EMPIRE COMPANY LIMITED
54.01 Down -1.73 (-3.20 %)
Delayed : 2025/08/22 17:40:00
- Previous close $55.74
- Opening $55.53
- Price Ask $53.85
- Price Bid $53.85
- Size Bid 2
- Size Ask 12
- Today High $55.80
- Today Low $53.89
- 52 Weeks High $58.32
- 52 Weeks Low $37.27
- Volume 363,299
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $54.01 | Up $0.03 | $54.01 | $54.01 | 60,000 |
| 03:59 PM | $53.98 | Down $ -0.06 | $54.05 | $53.98 | 12,900 |
| 03:58 PM | $54.04 | Up $0.00 | $54.05 | $54.02 | 1,200 |
| 03:57 PM | $54.04 | Up $0.01 | $54.07 | $54.01 | 5,500 |
| 03:56 PM | $54.04 | Down $ -0.07 | $54.07 | $54.00 | 12,100 |
| 03:55 PM | $54.10 | Up $0.02 | $54.10 | $54.05 | 2,100 |
| 03:54 PM | $54.08 | Up $0.03 | $54.08 | $54.06 | 300 |
| 03:53 PM | $54.05 | Down $ -0.04 | $54.06 | $54.05 | 700 |
| 03:51 PM | $54.09 | Down $ -0.01 | $54.09 | $54.06 | 2,000 |
| 03:51 PM | $54.09 | Up $0.00 | $54.09 | $54.06 | 0 |
| 03:50 PM | $54.09 | Down $ -0.03 | $54.16 | $54.08 | 3,600 |
| 03:48 PM | $54.12 | Up $0.04 | $54.12 | $54.12 | 100 |
| 03:48 PM | $54.12 | Up $0.00 | $54.12 | $54.12 | 0 |
| 03:47 PM | $54.08 | Down $ -0.02 | $54.08 | $54.08 | 200 |
| 03:46 PM | $54.10 | Up $0.07 | $54.10 | $54.08 | 800 |
| 03:45 PM | $54.03 | Down $ -0.07 | $54.08 | $54.03 | 2,300 |
| 03:43 PM | $54.10 | Up $0.01 | $54.14 | $54.08 | 3,400 |
| 03:43 PM | $54.10 | Up $0.00 | $54.14 | $54.08 | 0 |
| 03:41 PM | $54.09 | Down $ -0.01 | $54.09 | $54.09 | 100 |
| 03:41 PM | $54.09 | Up $0.00 | $54.09 | $54.09 | 0 |
| 03:40 PM | $54.10 | Down $ -0.05 | $54.13 | $54.10 | 3,000 |
| 03:39 PM | $54.15 | Up $0.02 | $54.15 | $54.14 | 200 |
| 03:38 PM | $54.13 | Up $0.01 | $54.14 | $54.13 | 600 |
| 03:37 PM | $54.12 | Down $ -0.01 | $54.14 | $54.12 | 400 |
| 03:36 PM | $54.13 | Up $0.03 | $54.13 | $54.10 | 800 |
| 03:35 PM | $54.10 | Up $0.02 | $54.11 | $54.08 | 800 |
| 03:34 PM | $54.08 | Up $0.01 | $54.08 | $54.04 | 900 |
| 03:33 PM | $54.07 | Down $ -0.01 | $54.07 | $54.07 | 100 |
| 03:32 PM | $54.08 | Up $0.06 | $54.08 | $54.01 | 900 |
| 03:30 PM | $54.02 | Up $0.03 | $54.02 | $54.02 | 200 |
| 03:30 PM | $54.02 | Up $0.00 | $54.02 | $54.02 | 0 |
| 03:29 PM | $53.99 | Up $0.08 | $54.00 | $53.93 | 3,100 |
| 03:28 PM | $53.91 | Down $ -0.02 | $53.93 | $53.91 | 900 |
| 03:27 PM | $53.93 | Up $0.00 | $53.94 | $53.92 | 800 |
| 03:26 PM | $53.93 | Up $0.02 | $53.93 | $53.90 | 1,200 |
| 03:25 PM | $53.91 | Up $0.01 | $53.91 | $53.89 | 1,200 |
| 03:23 PM | $53.90 | Up $0.00 | $53.90 | $53.90 | 100 |
| 03:23 PM | $53.90 | Up $0.00 | $53.90 | $53.90 | 0 |
| 03:22 PM | $53.90 | Down $ -0.02 | $53.90 | $53.90 | 600 |
| 03:21 PM | $53.92 | Down $ -0.05 | $53.97 | $53.92 | 1,400 |
| 03:20 PM | $53.97 | Down $ -0.01 | $53.97 | $53.97 | 100 |
| 03:18 PM | $53.98 | Down $ -0.03 | $54.01 | $53.98 | 400 |
| 03:18 PM | $53.98 | Up $0.00 | $54.01 | $53.98 | 0 |
| 03:17 PM | $54.01 | Down $ -0.03 | $54.03 | $53.99 | 3,600 |
| 03:16 PM | $54.04 | Down $ -0.01 | $54.04 | $54.04 | 1,000 |
| 03:14 PM | $54.05 | Down $ -0.02 | $54.06 | $54.05 | 500 |
| 03:14 PM | $54.05 | Up $0.00 | $54.06 | $54.05 | 0 |
| 03:13 PM | $54.07 | Down $ -0.09 | $54.18 | $54.06 | 2,700 |
| 03:09 PM | $54.16 | Up $0.02 | $54.17 | $54.13 | 600 |
| 03:09 PM | $54.16 | Up $0.00 | $54.17 | $54.13 | 0 |
| 03:09 PM | $54.16 | Up $0.00 | $54.17 | $54.13 | 0 |
| 03:09 PM | $54.16 | Up $0.00 | $54.17 | $54.13 | 0 |
| 03:08 PM | $54.14 | Down $ -0.05 | $54.20 | $54.14 | 1,500 |
| 03:07 PM | $54.19 | Down $ -0.01 | $54.20 | $54.19 | 500 |
| 03:05 PM | $54.20 | Up $0.01 | $54.20 | $54.20 | 200 |
| 03:05 PM | $54.20 | Up $0.00 | $54.20 | $54.20 | 0 |
| 03:04 PM | $54.19 | Down $ -0.01 | $54.20 | $54.19 | 300 |
| 03:03 PM | $54.20 | Down $ -0.05 | $54.25 | $54.20 | 1,700 |
| 03:02 PM | $54.25 | Up $0.04 | $54.27 | $54.24 | 1,100 |
| 03:00 PM | $54.21 | Up $0.00 | $54.21 | $54.21 | 100 |
| 03:00 PM | $54.21 | Up $0.00 | $54.21 | $54.21 | 0 |
| 02:59 PM | $54.21 | Down $ -0.03 | $54.21 | $54.21 | 200 |
| 02:58 PM | $54.24 | Up $0.05 | $54.24 | $54.22 | 500 |
| 02:57 PM | $54.20 | Up $0.02 | $54.20 | $54.20 | 200 |
| 02:55 PM | $54.17 | Down $ -0.06 | $54.21 | $54.17 | 3,200 |
| 02:55 PM | $54.17 | Up $0.00 | $54.21 | $54.17 | 0 |
| 02:54 PM | $54.23 | Up $0.04 | $54.24 | $54.20 | 1,000 |
| 02:49 PM | $54.19 | Down $ -0.03 | $54.19 | $54.19 | 600 |
| 02:49 PM | $54.19 | Up $0.00 | $54.19 | $54.19 | 0 |
| 02:49 PM | $54.19 | Up $0.00 | $54.19 | $54.19 | 0 |
| 02:49 PM | $54.19 | Up $0.00 | $54.19 | $54.19 | 0 |
| 02:49 PM | $54.19 | Up $0.00 | $54.19 | $54.19 | 0 |
| 02:47 PM | $54.22 | Up $0.02 | $54.22 | $54.17 | 500 |
| 02:47 PM | $54.22 | Up $0.00 | $54.22 | $54.17 | 0 |
| 02:46 PM | $54.20 | Up $0.05 | $54.20 | $54.13 | 3,300 |
| 02:45 PM | $54.15 | Up $0.01 | $54.15 | $54.14 | 400 |
| 02:44 PM | $54.14 | Down $ -0.02 | $54.16 | $54.14 | 700 |
| 02:43 PM | $54.16 | Down $ -0.03 | $54.18 | $54.16 | 500 |
| 02:42 PM | $54.19 | Down $ -0.03 | $54.21 | $54.19 | 800 |
| 02:40 PM | $54.22 | Down $ -0.04 | $54.27 | $54.22 | 700 |
| 02:40 PM | $54.22 | Up $0.00 | $54.27 | $54.22 | 0 |
| 02:39 PM | $54.26 | Up $0.07 | $54.26 | $54.25 | 800 |
| 02:38 PM | $54.19 | Down $ -0.10 | $54.25 | $54.19 | 1,400 |
| 02:37 PM | $54.29 | Up $0.01 | $54.29 | $54.29 | 100 |
| 02:35 PM | $54.28 | Down $ -0.04 | $54.32 | $54.28 | 1,500 |
| 02:35 PM | $54.28 | Up $0.00 | $54.32 | $54.28 | 0 |
| 02:34 PM | $54.32 | Down $ -0.01 | $54.36 | $54.32 | 1,400 |
| 02:30 PM | $54.33 | Up $0.02 | $54.34 | $54.33 | 300 |
| 02:30 PM | $54.33 | Up $0.00 | $54.34 | $54.33 | 0 |
| 02:30 PM | $54.33 | Up $0.00 | $54.34 | $54.33 | 0 |
| 02:30 PM | $54.33 | Up $0.00 | $54.34 | $54.33 | 0 |
| 02:27 PM | $54.31 | Up $0.01 | $54.31 | $54.31 | 300 |
| 02:27 PM | $54.31 | Up $0.00 | $54.31 | $54.31 | 0 |
| 02:27 PM | $54.31 | Up $0.00 | $54.31 | $54.31 | 0 |
| 02:25 PM | $54.30 | Down $ -0.05 | $54.36 | $54.30 | 2,600 |
| 02:25 PM | $54.30 | Up $0.00 | $54.36 | $54.30 | 0 |
| 02:24 PM | $54.35 | Down $ -0.01 | $54.36 | $54.35 | 300 |
| 02:23 PM | $54.36 | Up $0.05 | $54.36 | $54.34 | 600 |
| 02:22 PM | $54.31 | Up $0.02 | $54.31 | $54.31 | 100 |
| 02:20 PM | $54.29 | Down $ -0.01 | $54.29 | $54.29 | 200 |
| 02:20 PM | $54.29 | Up $0.00 | $54.29 | $54.29 | 0 |
| 02:19 PM | $54.30 | Down $ -0.01 | $54.31 | $54.30 | 500 |
| 02:18 PM | $54.31 | Up $0.01 | $54.31 | $54.31 | 300 |
| 02:16 PM | $54.30 | Down $ -0.01 | $54.31 | $54.30 | 700 |
| 02:16 PM | $54.30 | Up $0.00 | $54.31 | $54.30 | 0 |
| 02:15 PM | $54.31 | Up $0.00 | $54.32 | $54.31 | 400 |
| 02:13 PM | $54.31 | Down $ -0.04 | $54.35 | $54.31 | 1,200 |
| 02:13 PM | $54.31 | Up $0.00 | $54.35 | $54.31 | 0 |
| 02:12 PM | $54.35 | Up $0.00 | $54.35 | $54.35 | 100 |
| 02:11 PM | $54.35 | Down $ -0.03 | $54.36 | $54.35 | 600 |
| 02:09 PM | $54.38 | Up $0.02 | $54.38 | $54.36 | 400 |
| 02:09 PM | $54.38 | Up $0.00 | $54.38 | $54.36 | 0 |
| 02:08 PM | $54.36 | Down $ -0.01 | $54.37 | $54.36 | 300 |
| 02:07 PM | $54.37 | Down $ -0.07 | $54.44 | $54.37 | 1,100 |
| 02:06 PM | $54.44 | Up $0.00 | $54.44 | $54.44 | 100 |
| 02:05 PM | $54.44 | Up $0.01 | $54.44 | $54.43 | 400 |
| 02:04 PM | $54.43 | Down $ -0.01 | $54.44 | $54.43 | 700 |
| 02:02 PM | $54.44 | Up $0.03 | $54.44 | $54.44 | 100 |
| 02:02 PM | $54.44 | Up $0.00 | $54.44 | $54.44 | 0 |
| 02:01 PM | $54.41 | Down $ -0.02 | $54.43 | $54.41 | 500 |
| 02:00 PM | $54.43 | Down $ -0.02 | $54.50 | $54.43 | 1,500 |
| 01:59 PM | $54.45 | Up $0.04 | $54.45 | $54.45 | 800 |
| 01:58 PM | $54.41 | Up $0.04 | $54.43 | $54.41 | 700 |
| 01:57 PM | $54.37 | Up $0.04 | $54.37 | $54.36 | 300 |
| 01:56 PM | $54.33 | Up $0.02 | $54.33 | $54.33 | 400 |
| 01:54 PM | $54.31 | Up $0.00 | $54.31 | $54.31 | 300 |
| 01:54 PM | $54.31 | Up $0.00 | $54.31 | $54.31 | 0 |
| 01:51 PM | $54.31 | Up $0.00 | $54.31 | $54.31 | 100 |
| 01:51 PM | $54.31 | Up $0.00 | $54.31 | $54.31 | 0 |
| 01:51 PM | $54.31 | Up $0.00 | $54.31 | $54.31 | 0 |
| 01:50 PM | $54.31 | Up $0.02 | $54.31 | $54.29 | 400 |
| 01:49 PM | $54.29 | Up $0.00 | $54.29 | $54.29 | 200 |
| 01:48 PM | $54.29 | Up $0.00 | $54.31 | $54.29 | 600 |
| 01:47 PM | $54.29 | Down $ -0.01 | $54.29 | $54.29 | 100 |
| 01:46 PM | $54.30 | Up $0.02 | $54.30 | $54.28 | 700 |
| 01:45 PM | $54.28 | Down $ -0.02 | $54.30 | $54.28 | 1,000 |
| 01:44 PM | $54.30 | Up $0.02 | $54.32 | $54.30 | 900 |
| 01:40 PM | $54.28 | Up $0.00 | $54.28 | $54.26 | 1,600 |
| 01:40 PM | $54.28 | Up $0.00 | $54.28 | $54.26 | 0 |
| 01:40 PM | $54.28 | Up $0.00 | $54.28 | $54.26 | 0 |
| 01:40 PM | $54.28 | Up $0.00 | $54.28 | $54.26 | 0 |
| 01:39 PM | $54.28 | Up $0.00 | $54.30 | $54.28 | 500 |
| 01:38 PM | $54.28 | Up $0.04 | $54.28 | $54.26 | 1,200 |
| 01:37 PM | $54.24 | Down $ -0.03 | $54.28 | $54.24 | 600 |
| 01:36 PM | $54.27 | Up $0.01 | $54.27 | $54.25 | 500 |
| 01:35 PM | $54.26 | Down $ -0.08 | $54.34 | $54.25 | 4,800 |
| 01:34 PM | $54.34 | Up $0.00 | $54.34 | $54.34 | 100 |
| 01:33 PM | $54.34 | Down $ -0.01 | $54.35 | $54.34 | 500 |
| 01:32 PM | $54.35 | Down $ -0.02 | $54.35 | $54.35 | 100 |
| 01:31 PM | $54.37 | Up $0.01 | $54.37 | $54.30 | 1,400 |
| 01:30 PM | $54.36 | Up $0.00 | $54.36 | $54.36 | 200 |
| 01:29 PM | $54.36 | Up $0.00 | $54.38 | $54.36 | 300 |
| 01:28 PM | $54.36 | Up $0.00 | $54.38 | $54.36 | 400 |
| 01:27 PM | $54.36 | Down $ -0.02 | $54.38 | $54.36 | 800 |
| 01:26 PM | $54.38 | Up $0.02 | $54.38 | $54.38 | 600 |
| 01:24 PM | $54.36 | Down $ -0.03 | $54.36 | $54.36 | 100 |
| 01:24 PM | $54.36 | Up $0.00 | $54.36 | $54.36 | 0 |
| 01:23 PM | $54.39 | Up $0.05 | $54.39 | $54.39 | 100 |
| 01:22 PM | $54.34 | Up $0.00 | $54.35 | $54.34 | 400 |
| 01:21 PM | $54.34 | Down $ -0.01 | $54.35 | $54.34 | 900 |
| 01:19 PM | $54.35 | Up $0.00 | $54.35 | $54.35 | 300 |
| 01:19 PM | $54.35 | Up $0.00 | $54.35 | $54.35 | 0 |
| 01:15 PM | $54.35 | Down $ -0.01 | $54.36 | $54.35 | 300 |
| 01:15 PM | $54.35 | Up $0.00 | $54.36 | $54.35 | 0 |
| 01:15 PM | $54.35 | Up $0.00 | $54.36 | $54.35 | 0 |
| 01:15 PM | $54.35 | Up $0.00 | $54.36 | $54.35 | 0 |
| 01:14 PM | $54.36 | Up $0.02 | $54.37 | $54.36 | 500 |
| 01:11 PM | $54.34 | Down $ -0.03 | $54.36 | $54.34 | 800 |
| 01:11 PM | $54.34 | Up $0.00 | $54.36 | $54.34 | 0 |
| 01:11 PM | $54.34 | Up $0.00 | $54.36 | $54.34 | 0 |
| 01:10 PM | $54.37 | Down $ -0.02 | $54.37 | $54.37 | 100 |
| 01:09 PM | $54.39 | Up $0.02 | $54.39 | $54.37 | 1,500 |
| 01:08 PM | $54.37 | Down $ -0.03 | $54.40 | $54.37 | 600 |
| 01:07 PM | $54.40 | Up $0.01 | $54.40 | $54.40 | 100 |
| 01:06 PM | $54.39 | Down $ -0.05 | $54.41 | $54.39 | 900 |
| 01:05 PM | $54.44 | Down $ -0.09 | $54.53 | $54.44 | 3,100 |
| 01:01 PM | $54.53 | Down $ -0.01 | $54.55 | $54.53 | 900 |
| 01:01 PM | $54.53 | Up $0.00 | $54.55 | $54.53 | 0 |
| 01:01 PM | $54.53 | Up $0.00 | $54.55 | $54.53 | 0 |
| 01:01 PM | $54.53 | Up $0.00 | $54.55 | $54.53 | 0 |
| 01:00 PM | $54.54 | Up $0.06 | $54.58 | $54.54 | 1,100 |
| 12:58 PM | $54.48 | Down $ -0.03 | $54.49 | $54.48 | 300 |
| 12:58 PM | $54.48 | Up $0.00 | $54.49 | $54.48 | 0 |
| 12:57 PM | $54.51 | Down $ -0.05 | $54.57 | $54.50 | 1,800 |
| 12:53 PM | $54.56 | Down $ -0.01 | $54.56 | $54.56 | 100 |
| 12:53 PM | $54.56 | Up $0.00 | $54.56 | $54.56 | 0 |
| 12:53 PM | $54.56 | Up $0.00 | $54.56 | $54.56 | 0 |
| 12:53 PM | $54.56 | Up $0.00 | $54.56 | $54.56 | 0 |
| 12:50 PM | $54.57 | Down $ -0.01 | $54.58 | $54.57 | 300 |
| 12:50 PM | $54.57 | Up $0.00 | $54.58 | $54.57 | 0 |
| 12:50 PM | $54.57 | Up $0.00 | $54.58 | $54.57 | 0 |
| 12:49 PM | $54.58 | Up $0.00 | $54.59 | $54.58 | 500 |
| 12:48 PM | $54.58 | Down $ -0.05 | $54.58 | $54.58 | 100 |
| 12:47 PM | $54.63 | Up $0.00 | $54.63 | $54.63 | 400 |
| 12:46 PM | $54.63 | Up $0.00 | $54.63 | $54.61 | 500 |
| 12:44 PM | $54.63 | Down $ -0.03 | $54.65 | $54.63 | 400 |
| 12:44 PM | $54.63 | Up $0.00 | $54.65 | $54.63 | 0 |
| 12:43 PM | $54.66 | Up $0.00 | $54.66 | $54.66 | 300 |
| 12:42 PM | $54.66 | Up $0.00 | $54.67 | $54.66 | 700 |
| 12:41 PM | $54.66 | Up $0.02 | $54.66 | $54.66 | 100 |
| 12:40 PM | $54.64 | Down $ -0.01 | $54.64 | $54.64 | 100 |
| 12:39 PM | $54.65 | Up $0.00 | $54.65 | $54.65 | 100 |
| 12:38 PM | $54.65 | Down $ -0.01 | $54.66 | $54.65 | 400 |
| 12:37 PM | $54.66 | Up $0.00 | $54.68 | $54.66 | 200 |
| 12:36 PM | $54.66 | Down $ -0.01 | $54.70 | $54.66 | 1,300 |
| 12:35 PM | $54.67 | Up $0.00 | $54.68 | $54.67 | 400 |
| 12:34 PM | $54.67 | Up $0.00 | $54.68 | $54.66 | 1,100 |
| 12:33 PM | $54.67 | Up $0.00 | $54.67 | $54.66 | 300 |
| 12:32 PM | $54.67 | Up $0.01 | $54.68 | $54.66 | 700 |
| 12:31 PM | $54.66 | Down $ -0.03 | $54.66 | $54.66 | 200 |
| 12:30 PM | $54.69 | Up $0.01 | $54.69 | $54.67 | 900 |
| 12:29 PM | $54.68 | Up $0.00 | $54.68 | $54.68 | 100 |
| 12:28 PM | $54.68 | Down $ -0.02 | $54.68 | $54.68 | 100 |
| 12:27 PM | $54.70 | Up $0.01 | $54.70 | $54.67 | 1,600 |
| 12:26 PM | $54.69 | Up $0.04 | $54.69 | $54.69 | 100 |
| 12:25 PM | $54.65 | Up $0.07 | $54.66 | $54.60 | 1,400 |
| 12:24 PM | $54.58 | Up $0.02 | $54.58 | $54.58 | 100 |
| 12:23 PM | $54.56 | Up $0.01 | $54.56 | $54.56 | 200 |
| 12:21 PM | $54.55 | Up $0.00 | $54.55 | $54.55 | 100 |
| 12:21 PM | $54.55 | Up $0.00 | $54.55 | $54.55 | 0 |
| 12:20 PM | $54.55 | Down $ -0.03 | $54.57 | $54.54 | 1,400 |
| 12:19 PM | $54.58 | Up $0.09 | $54.58 | $54.50 | 1,300 |
| 12:17 PM | $54.49 | Up $0.05 | $54.49 | $54.43 | 1,200 |
| 12:17 PM | $54.49 | Up $0.00 | $54.49 | $54.43 | 0 |
| 12:15 PM | $54.44 | Down $ -0.01 | $54.44 | $54.44 | 200 |
| 12:15 PM | $54.44 | Up $0.00 | $54.44 | $54.44 | 0 |
| 12:13 PM | $54.45 | Down $ -0.08 | $54.51 | $54.45 | 600 |
| 12:13 PM | $54.45 | Up $0.00 | $54.51 | $54.45 | 0 |
| 12:12 PM | $54.53 | Up $0.00 | $54.56 | $54.53 | 1,300 |
| 12:11 PM | $54.53 | Up $0.01 | $54.55 | $54.53 | 500 |
| 12:10 PM | $54.52 | Down $ -0.02 | $54.55 | $54.52 | 700 |
| 12:09 PM | $54.54 | Down $ -0.03 | $54.54 | $54.50 | 800 |
| 12:08 PM | $54.57 | Down $ -0.01 | $54.58 | $54.56 | 1,000 |
| 12:07 PM | $54.58 | Up $0.00 | $54.58 | $54.58 | 100 |
| 12:06 PM | $54.58 | Down $ -0.06 | $54.62 | $54.58 | 1,000 |
| 12:05 PM | $54.64 | Up $0.01 | $54.64 | $54.61 | 1,000 |
| 12:04 PM | $54.63 | Up $0.03 | $54.63 | $54.59 | 800 |
| 12:03 PM | $54.60 | Up $0.00 | $54.61 | $54.60 | 500 |
| 12:02 PM | $54.60 | Up $0.00 | $54.60 | $54.57 | 500 |
| 12:01 PM | $54.60 | Up $0.04 | $54.60 | $54.56 | 400 |
| 12:00 PM | $54.56 | Down $ -0.04 | $54.56 | $54.56 | 100 |
| 11:59 AM | $54.60 | Up $0.07 | $54.60 | $54.52 | 1,000 |
| 11:58 AM | $54.54 | Down $ -0.03 | $54.55 | $54.52 | 1,400 |
| 11:57 AM | $54.56 | Down $ -0.02 | $54.57 | $54.56 | 400 |
| 11:56 AM | $54.58 | Up $0.00 | $54.58 | $54.58 | 100 |
| 11:55 AM | $54.58 | Down $ -0.02 | $54.58 | $54.58 | 100 |
| 11:54 AM | $54.60 | Down $ -0.06 | $54.63 | $54.60 | 1,300 |
| 11:53 AM | $54.66 | Down $ -0.02 | $54.73 | $54.66 | 6,300 |
| 11:52 AM | $54.68 | Up $0.03 | $54.68 | $54.68 | 200 |
| 11:51 AM | $54.65 | Down $ -0.01 | $54.66 | $54.65 | 400 |
| 11:50 AM | $54.66 | Down $ -0.02 | $54.66 | $54.66 | 100 |
| 11:49 AM | $54.68 | Up $0.04 | $54.68 | $54.68 | 100 |
| 11:48 AM | $54.64 | Down $ -0.02 | $54.67 | $54.64 | 200 |
| 11:47 AM | $54.66 | Up $0.00 | $54.66 | $54.64 | 900 |
| 11:46 AM | $54.66 | Up $0.03 | $54.66 | $54.64 | 400 |
| 11:45 AM | $54.63 | Down $ -0.06 | $54.69 | $54.63 | 1,400 |
| 11:44 AM | $54.69 | Up $0.06 | $54.69 | $54.65 | 500 |
| 11:43 AM | $54.63 | Up $0.01 | $54.63 | $54.63 | 400 |
| 11:42 AM | $54.62 | Up $0.03 | $54.62 | $54.59 | 2,000 |
| 11:41 AM | $54.59 | Up $0.03 | $54.59 | $54.53 | 700 |
| 11:40 AM | $54.56 | Up $0.04 | $54.59 | $54.53 | 1,000 |
| 11:38 AM | $54.52 | Down $ -0.03 | $54.55 | $54.52 | 200 |
| 11:38 AM | $54.52 | Up $0.00 | $54.55 | $54.52 | 0 |
| 11:37 AM | $54.55 | Down $ -0.04 | $54.58 | $54.55 | 2,000 |
| 11:36 AM | $54.59 | Down $ -0.12 | $54.67 | $54.59 | 800 |
| 11:35 AM | $54.70 | Up $0.00 | $54.70 | $54.69 | 600 |
| 11:34 AM | $54.70 | Up $0.01 | $54.70 | $54.70 | 200 |
| 11:32 AM | $54.69 | Down $ -0.04 | $54.71 | $54.69 | 500 |
| 11:32 AM | $54.69 | Up $0.00 | $54.71 | $54.69 | 0 |
| 11:31 AM | $54.73 | Down $ -0.04 | $54.76 | $54.73 | 3,900 |
| 11:30 AM | $54.77 | Down $ -0.06 | $54.86 | $54.77 | 1,400 |
| 11:28 AM | $54.83 | Up $0.03 | $54.85 | $54.83 | 700 |
| 11:28 AM | $54.83 | Up $0.00 | $54.85 | $54.83 | 0 |
| 11:27 AM | $54.80 | Up $0.00 | $54.82 | $54.80 | 200 |
| 11:25 AM | $54.80 | Down $ -0.03 | $54.84 | $54.80 | 600 |
| 11:25 AM | $54.80 | Up $0.00 | $54.84 | $54.80 | 0 |
| 11:24 AM | $54.83 | Down $ -0.01 | $54.86 | $54.83 | 700 |
| 11:22 AM | $54.84 | Up $0.00 | $54.84 | $54.84 | 100 |
| 11:22 AM | $54.84 | Up $0.00 | $54.84 | $54.84 | 0 |
| 11:21 AM | $54.84 | Down $ -0.01 | $54.85 | $54.84 | 300 |
| 11:19 AM | $54.85 | Down $ -0.09 | $54.91 | $54.85 | 1,200 |
| 11:19 AM | $54.85 | Up $0.00 | $54.91 | $54.85 | 0 |
| 11:18 AM | $54.94 | Up $0.04 | $54.94 | $54.91 | 600 |
| 11:17 AM | $54.90 | Up $0.03 | $54.94 | $54.90 | 700 |
| 11:16 AM | $54.87 | Down $ -0.03 | $54.93 | $54.87 | 600 |
| 11:15 AM | $54.90 | Down $ -0.04 | $54.97 | $54.90 | 1,200 |
| 11:14 AM | $54.94 | Down $ -0.05 | $54.97 | $54.94 | 700 |
| 11:13 AM | $54.99 | Up $0.06 | $54.99 | $54.93 | 2,000 |
| 11:12 AM | $54.93 | Down $ -0.04 | $55.03 | $54.93 | 4,500 |
| 11:10 AM | $54.97 | Up $0.05 | $54.97 | $54.97 | 600 |
| 11:10 AM | $54.97 | Up $0.00 | $54.97 | $54.97 | 0 |
| 11:08 AM | $54.92 | Up $0.00 | $54.92 | $54.92 | 200 |
| 11:08 AM | $54.92 | Up $0.00 | $54.92 | $54.92 | 0 |
| 11:07 AM | $54.92 | Up $0.00 | $54.92 | $54.92 | 300 |
| 11:06 AM | $54.92 | Up $0.04 | $54.94 | $54.90 | 300 |
| 11:02 AM | $54.88 | Down $ -0.06 | $54.93 | $54.88 | 400 |
| 11:02 AM | $54.88 | Up $0.00 | $54.93 | $54.88 | 0 |
| 11:02 AM | $54.88 | Up $0.00 | $54.93 | $54.88 | 0 |
| 11:02 AM | $54.88 | Up $0.00 | $54.93 | $54.88 | 0 |
| 11:01 AM | $54.94 | Down $ -0.05 | $54.99 | $54.93 | 2,200 |
| 10:59 AM | $54.99 | Up $0.03 | $54.99 | $54.96 | 300 |
| 10:59 AM | $54.99 | Up $0.00 | $54.99 | $54.96 | 0 |
| 10:57 AM | $54.96 | Up $0.00 | $54.97 | $54.96 | 200 |
| 10:57 AM | $54.96 | Up $0.00 | $54.97 | $54.96 | 0 |
| 10:56 AM | $54.96 | Up $0.01 | $54.96 | $54.96 | 200 |
| 10:55 AM | $54.95 | Up $0.00 | $54.95 | $54.95 | 100 |
| 10:54 AM | $54.95 | Up $0.03 | $54.95 | $54.92 | 300 |
| 10:53 AM | $54.92 | Down $ -0.02 | $54.96 | $54.92 | 1,500 |
| 10:52 AM | $54.94 | Up $0.04 | $54.94 | $54.93 | 500 |
| 10:51 AM | $54.90 | Down $ -0.04 | $54.93 | $54.90 | 900 |
| 10:50 AM | $54.94 | Up $0.00 | $54.94 | $54.94 | 400 |
| 10:49 AM | $54.94 | Down $ -0.02 | $54.95 | $54.94 | 300 |
| 10:48 AM | $54.96 | Down $ -0.01 | $54.97 | $54.96 | 900 |
| 10:47 AM | $54.97 | Down $ -0.02 | $54.97 | $54.97 | 200 |
| 10:46 AM | $54.99 | Up $0.06 | $54.99 | $54.93 | 1,600 |
| 10:45 AM | $54.93 | Down $ -0.01 | $54.93 | $54.93 | 200 |
| 10:44 AM | $54.94 | Up $0.07 | $54.94 | $54.86 | 2,100 |
| 10:43 AM | $54.87 | Up $0.01 | $54.87 | $54.87 | 200 |
| 10:41 AM | $54.86 | Up $0.03 | $54.87 | $54.84 | 400 |
| 10:41 AM | $54.86 | Up $0.00 | $54.87 | $54.84 | 0 |
| 10:40 AM | $54.83 | Up $0.07 | $54.83 | $54.77 | 2,200 |
| 10:39 AM | $54.76 | Up $0.00 | $54.76 | $54.76 | 100 |
| 10:38 AM | $54.76 | Down $ -0.03 | $54.79 | $54.76 | 700 |
| 10:37 AM | $54.79 | Up $0.00 | $54.81 | $54.79 | 1,000 |
| 10:36 AM | $54.79 | Down $ -0.08 | $54.88 | $54.76 | 3,800 |
| 10:35 AM | $54.87 | Down $ -0.04 | $54.88 | $54.87 | 300 |
| 10:34 AM | $54.91 | Down $ -0.02 | $54.94 | $54.90 | 1,400 |
| 10:32 AM | $54.93 | Down $ -0.08 | $54.99 | $54.92 | 3,900 |
| 10:32 AM | $54.93 | Up $0.00 | $54.99 | $54.92 | 0 |
| 10:31 AM | $55.01 | Down $ -0.13 | $55.11 | $55.01 | 900 |
| 10:30 AM | $55.14 | Down $ -0.10 | $55.20 | $55.14 | 1,800 |
| 10:29 AM | $55.24 | Up $0.04 | $55.24 | $55.16 | 600 |
| 10:28 AM | $55.20 | Up $0.06 | $55.20 | $55.15 | 900 |
| 10:27 AM | $55.14 | Down $ -0.01 | $55.14 | $55.12 | 200 |
| 10:26 AM | $55.15 | Up $0.03 | $55.15 | $55.13 | 200 |
| 10:25 AM | $55.12 | Down $ -0.03 | $55.16 | $55.12 | 1,100 |
| 10:24 AM | $55.15 | Down $ -0.06 | $55.21 | $55.15 | 1,600 |
| 10:22 AM | $55.21 | Up $0.08 | $55.21 | $55.13 | 900 |
| 10:22 AM | $55.21 | Up $0.00 | $55.21 | $55.13 | 0 |
| 10:21 AM | $55.13 | Up $0.15 | $55.13 | $54.98 | 600 |
| 10:19 AM | $54.98 | Up $0.00 | $55.02 | $54.97 | 1,000 |
| 10:19 AM | $54.98 | Up $0.00 | $55.02 | $54.97 | 0 |
| 10:18 AM | $54.98 | Up $0.11 | $54.98 | $54.87 | 400 |
| 10:17 AM | $54.87 | Down $ -0.07 | $54.97 | $54.87 | 1,100 |
| 10:16 AM | $54.94 | Down $ -0.02 | $54.96 | $54.94 | 500 |
| 10:15 AM | $54.96 | Down $ -0.01 | $54.96 | $54.96 | 100 |
| 10:14 AM | $54.97 | Down $ -0.01 | $55.00 | $54.97 | 700 |
| 10:13 AM | $54.98 | Down $ -0.03 | $55.05 | $54.98 | 2,000 |
| 10:12 AM | $55.01 | Up $0.04 | $55.01 | $55.01 | 100 |
| 10:11 AM | $54.97 | Up $0.01 | $55.02 | $54.97 | 1,600 |
| 10:10 AM | $54.96 | Down $ -0.09 | $55.09 | $54.94 | 1,800 |
| 10:08 AM | $55.05 | Down $ -0.16 | $55.16 | $55.05 | 400 |
| 10:08 AM | $55.05 | Up $0.00 | $55.16 | $55.05 | 0 |
| 10:07 AM | $55.21 | Down $ -0.08 | $55.28 | $55.21 | 1,000 |
| 10:06 AM | $55.29 | Down $ -0.03 | $55.29 | $55.29 | 100 |
| 10:05 AM | $55.32 | Down $ -0.01 | $55.32 | $55.32 | 100 |
| 10:04 AM | $55.33 | Down $ -0.07 | $55.38 | $55.33 | 700 |
| 10:03 AM | $55.40 | Down $ -0.05 | $55.45 | $55.40 | 800 |
| 10:02 AM | $55.45 | Down $ -0.03 | $55.50 | $55.45 | 2,800 |
| 10:01 AM | $55.48 | Up $0.00 | $55.48 | $55.48 | 400 |
| 10:00 AM | $55.48 | Down $ -0.01 | $55.53 | $55.48 | 800 |
| 09:59 AM | $55.49 | Up $0.05 | $55.49 | $55.49 | 200 |
| 09:58 AM | $55.44 | Down $ -0.02 | $55.49 | $55.44 | 700 |
| 09:57 AM | $55.46 | Down $ -0.08 | $55.54 | $55.45 | 2,800 |
| 09:56 AM | $55.54 | Up $0.02 | $55.58 | $55.54 | 500 |
| 09:55 AM | $55.52 | Up $0.13 | $55.52 | $55.46 | 400 |
| 09:54 AM | $55.39 | Up $0.01 | $55.39 | $55.39 | 200 |
| 09:53 AM | $55.38 | Down $ -0.02 | $55.39 | $55.38 | 200 |
| 09:52 AM | $55.40 | Up $0.04 | $55.46 | $55.39 | 1,300 |
| 09:51 AM | $55.36 | Down $ -0.01 | $55.36 | $55.36 | 200 |
| 09:50 AM | $55.37 | Down $ -0.12 | $55.49 | $55.37 | 1,600 |
| 09:49 AM | $55.49 | Up $0.01 | $55.49 | $55.49 | 100 |
| 09:48 AM | $55.48 | Down $ -0.04 | $55.52 | $55.48 | 600 |
| 09:47 AM | $55.52 | Up $0.00 | $55.53 | $55.51 | 800 |
| 09:46 AM | $55.52 | Down $ -0.02 | $55.52 | $55.52 | 300 |
| 09:45 AM | $55.54 | Down $ -0.06 | $55.55 | $55.52 | 800 |
| 09:44 AM | $55.60 | Up $0.04 | $55.60 | $55.56 | 1,800 |
| 09:43 AM | $55.56 | Down $ -0.08 | $55.60 | $55.56 | 800 |
| 09:42 AM | $55.64 | Up $0.04 | $55.64 | $55.62 | 300 |
| 09:41 AM | $55.60 | Down $ -0.04 | $55.60 | $55.56 | 500 |
| 09:40 AM | $55.64 | Down $ -0.03 | $55.67 | $55.56 | 4,500 |
| 09:38 AM | $55.67 | Down $ -0.13 | $55.68 | $55.67 | 200 |
| 09:38 AM | $55.67 | Up $0.00 | $55.68 | $55.67 | 0 |
| 09:37 AM | $55.80 | Up $0.05 | $55.80 | $55.68 | 1,800 |
| 09:35 AM | $55.75 | Up $0.02 | $55.75 | $55.60 | 1,200 |
| 09:35 AM | $55.75 | Up $0.00 | $55.75 | $55.60 | 0 |
| 09:32 AM | $55.73 | Up $0.20 | $55.73 | $55.73 | 100 |
| 09:32 AM | $55.73 | Up $0.00 | $55.73 | $55.73 | 0 |
| 09:32 AM | $55.73 | Up $0.00 | $55.73 | $55.73 | 0 |
| 09:30 AM | $55.53 | Down $ -0.21 | $55.53 | $55.53 | 1,100 |
| 09:30 AM | $55.53 | Up $0.00 | $55.53 | $55.53 | 0 |
| Previous close | $55.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-08-2025 | $55.74 | $56.64 | $56.64 | $55.64 | 382,800 |
| 20-08-2025 | $57.49 | $58.00 | $58.20 | $57.47 | 229,300 |
| 19-08-2025 | $57.80 | $58.09 | $58.23 | $57.79 | 211,700 |
| 18-08-2025 | $57.65 | $57.90 | $58.01 | $57.49 | 180,800 |
| 15-08-2025 | $57.06 | $56.95 | $57.10 | $56.55 | 373,000 |
| 14-08-2025 | $56.39 | $56.36 | $56.50 | $56.20 | 179,700 |
| 13-08-2025 | $56.18 | $55.83 | $56.38 | $55.72 | 266,300 |
| 12-08-2025 | $56.04 | $55.42 | $56.11 | $55.36 | 148,300 |
| 11-08-2025 | $55.80 | $55.54 | $55.83 | $55.30 | 414,600 |
| 08-08-2025 | $55.47 | $55.49 | $55.69 | $55.24 | 207,600 |
| 07-08-2025 | $55.65 | $55.68 | $55.85 | $55.47 | 166,500 |
| 06-08-2025 | $55.67 | $55.91 | $56.00 | $55.50 | 275,400 |
| 05-08-2025 | $55.56 | $55.55 | $55.72 | $55.20 | 256,100 |
| 01-08-2025 | $54.50 | $54.75 | $54.95 | $54.48 | 149,600 |
| 31-07-2025 | $55.18 | $55.68 | $55.68 | $55.01 | 214,400 |
| 30-07-2025 | $55.45 | $55.68 | $55.74 | $55.19 | 157,500 |
| 29-07-2025 | $55.69 | $55.90 | $55.90 | $55.54 | 103,800 |
| 28-07-2025 | $55.41 | $55.47 | $55.48 | $55.12 | 128,300 |
| 25-07-2025 | $55.49 | $55.47 | $55.74 | $55.41 | 94,300 |
| 24-07-2025 | $55.67 | $55.63 | $56.01 | $55.55 | 228,800 |
| 23-07-2025 | $54.84 | $54.94 | $55.27 | $54.82 | 187,600 |
| 22-07-2025 | $55.50 | $56.24 | $56.28 | $55.49 | 200,300 |
| 21-07-2025 | $56.09 | $56.39 | $56.40 | $55.98 | 148,500 |
| 18-07-2025 | $55.74 | $55.55 | $55.78 | $55.50 | 254,100 |
| 17-07-2025 | $55.38 | $56.13 | $56.13 | $55.17 | 284,500 |
| 16-07-2025 | $56.29 | $56.22 | $56.41 | $56.05 | 204,900 |
| 15-07-2025 | $55.55 | $55.70 | $55.77 | $55.50 | 294,700 |
| 14-07-2025 | $56.30 | $56.55 | $56.74 | $56.29 | 482,200 |
| 11-07-2025 | $56.45 | $56.33 | $56.49 | $56.20 | 371,100 |
| 10-07-2025 | $56.22 | $56.61 | $56.66 | $56.14 | 402,600 |
Graphs are not available, please refer to the detailed table