Quotes and Market Data
Find a quote
GROUPE DYNAMITE INC
76.42 Up 3.89 (5.09 %)
Delayed : 2025/10/29 17:40:00
- Previous close $72.53
- Opening $74.64
- Price Ask $75.80
- Price Bid $75.80
- Size Bid 1
- Size Ask 30
- Today High $76.53
- Today Low $72.88
- 52 Weeks High $76.53
- 52 Weeks Low $10.35
- Volume 316,982
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $76.42 | Up $0.01 | $76.42 | $76.42 | 9,700 |
| 03:59 PM | $76.41 | Up $0.03 | $76.41 | $76.36 | 2,900 |
| 03:58 PM | $76.38 | Down $ -0.02 | $76.38 | $76.35 | 4,400 |
| 03:57 PM | $76.40 | Up $0.13 | $76.45 | $76.31 | 9,300 |
| 03:56 PM | $76.27 | Down $ -0.03 | $76.33 | $76.27 | 6,100 |
| 03:55 PM | $76.30 | Up $0.01 | $76.39 | $76.28 | 5,000 |
| 03:54 PM | $76.29 | Up $0.06 | $76.29 | $76.21 | 600 |
| 03:53 PM | $76.23 | Up $0.08 | $76.23 | $76.07 | 1,100 |
| 03:52 PM | $76.15 | Down $ -0.07 | $76.30 | $76.14 | 900 |
| 03:51 PM | $76.22 | Down $ -0.09 | $76.32 | $76.22 | 1,100 |
| 03:50 PM | $76.31 | Up $0.11 | $76.36 | $76.29 | 1,900 |
| 03:49 PM | $76.20 | Up $0.14 | $76.20 | $76.10 | 1,400 |
| 03:48 PM | $76.06 | Up $0.09 | $76.06 | $76.02 | 800 |
| 03:47 PM | $75.97 | Up $0.10 | $75.97 | $75.92 | 500 |
| 03:46 PM | $75.87 | Down $ -0.20 | $76.10 | $75.87 | 2,800 |
| 03:45 PM | $76.07 | Up $0.18 | $76.07 | $75.88 | 6,500 |
| 03:44 PM | $75.89 | Up $0.00 | $75.89 | $75.89 | 100 |
| 03:43 PM | $75.89 | Up $0.06 | $75.89 | $75.89 | 300 |
| 03:41 PM | $75.83 | Down $ -0.01 | $75.87 | $75.73 | 1,800 |
| 03:41 PM | $75.83 | Up $0.00 | $75.87 | $75.73 | 0 |
| 03:40 PM | $75.84 | Down $0.00 | $75.90 | $75.84 | 900 |
| 03:39 PM | $75.85 | Down $0.00 | $75.87 | $75.80 | 700 |
| 03:37 PM | $75.85 | Up $0.05 | $75.91 | $75.85 | 500 |
| 03:37 PM | $75.85 | Up $0.00 | $75.91 | $75.85 | 0 |
| 03:36 PM | $75.80 | Down $ -0.14 | $75.89 | $75.80 | 1,300 |
| 03:34 PM | $75.94 | Up $0.19 | $75.94 | $75.79 | 800 |
| 03:34 PM | $75.94 | Up $0.00 | $75.94 | $75.79 | 0 |
| 03:33 PM | $75.75 | Down $ -0.07 | $75.87 | $75.73 | 4,900 |
| 03:32 PM | $75.82 | Up $0.05 | $75.82 | $75.72 | 800 |
| 03:31 PM | $75.77 | Down $ -0.12 | $75.84 | $75.77 | 500 |
| 03:30 PM | $75.89 | Down $ -0.01 | $75.94 | $75.89 | 400 |
| 03:29 PM | $75.90 | Down $ -0.04 | $75.90 | $75.85 | 300 |
| 03:28 PM | $75.94 | Up $0.00 | $75.94 | $75.94 | 200 |
| 03:27 PM | $75.94 | Up $0.00 | $75.96 | $75.67 | 5,400 |
| 03:26 PM | $75.94 | Down $ -0.08 | $76.00 | $75.94 | 600 |
| 03:25 PM | $76.02 | Down $ -0.07 | $76.04 | $75.97 | 1,000 |
| 03:24 PM | $76.09 | Down $ -0.21 | $76.25 | $76.09 | 2,000 |
| 03:23 PM | $76.30 | Up $0.15 | $76.39 | $76.16 | 3,600 |
| 03:22 PM | $76.15 | Up $0.05 | $76.15 | $76.15 | 100 |
| 03:21 PM | $76.10 | Up $0.04 | $76.10 | $76.01 | 2,700 |
| 03:20 PM | $76.06 | Down $ -0.07 | $76.09 | $76.06 | 700 |
| 03:19 PM | $76.13 | Down $ -0.10 | $76.23 | $76.13 | 2,900 |
| 03:18 PM | $76.23 | Up $0.01 | $76.33 | $76.13 | 1,900 |
| 03:17 PM | $76.23 | Up $0.16 | $76.23 | $76.14 | 300 |
| 03:16 PM | $76.07 | Down $ -0.19 | $76.21 | $76.06 | 2,300 |
| 03:15 PM | $76.26 | Up $0.03 | $76.30 | $76.24 | 2,000 |
| 03:14 PM | $76.22 | Down $ -0.13 | $76.30 | $76.22 | 600 |
| 03:13 PM | $76.35 | Down $ -0.10 | $76.53 | $76.35 | 3,600 |
| 03:12 PM | $76.45 | Up $0.15 | $76.50 | $76.33 | 4,700 |
| 03:11 PM | $76.30 | Up $0.05 | $76.36 | $76.30 | 1,300 |
| 03:09 PM | $76.25 | Up $0.19 | $76.25 | $75.92 | 1,500 |
| 03:09 PM | $76.25 | Up $0.00 | $76.25 | $75.92 | 0 |
| 03:08 PM | $76.06 | Up $0.16 | $76.06 | $75.91 | 5,400 |
| 03:07 PM | $75.90 | Down $ -0.01 | $75.96 | $75.81 | 2,100 |
| 03:06 PM | $75.91 | Up $0.42 | $75.91 | $75.54 | 10,600 |
| 03:04 PM | $75.49 | Down $ -0.24 | $75.73 | $75.44 | 1,000 |
| 03:04 PM | $75.49 | Up $0.00 | $75.73 | $75.44 | 0 |
| 03:03 PM | $75.73 | Down $ -0.09 | $75.77 | $75.73 | 600 |
| 03:02 PM | $75.82 | Up $0.00 | $75.82 | $75.73 | 500 |
| 03:01 PM | $75.82 | Up $0.34 | $75.82 | $75.41 | 6,700 |
| 03:00 PM | $75.48 | Up $0.04 | $75.48 | $75.48 | 100 |
| 02:56 PM | $75.44 | Down $ -0.13 | $75.55 | $75.44 | 1,100 |
| 02:56 PM | $75.44 | Up $0.00 | $75.55 | $75.44 | 0 |
| 02:56 PM | $75.44 | Up $0.00 | $75.55 | $75.44 | 0 |
| 02:56 PM | $75.44 | Up $0.00 | $75.55 | $75.44 | 0 |
| 02:55 PM | $75.57 | Up $0.16 | $75.57 | $75.43 | 900 |
| 02:54 PM | $75.41 | Up $0.09 | $75.45 | $75.28 | 4,400 |
| 02:52 PM | $75.32 | Down $ -0.10 | $75.52 | $75.32 | 1,100 |
| 02:52 PM | $75.32 | Up $0.00 | $75.52 | $75.32 | 0 |
| 02:47 PM | $75.42 | Up $0.05 | $75.42 | $75.42 | 100 |
| 02:47 PM | $75.42 | Up $0.00 | $75.42 | $75.42 | 0 |
| 02:47 PM | $75.42 | Up $0.00 | $75.42 | $75.42 | 0 |
| 02:47 PM | $75.42 | Up $0.00 | $75.42 | $75.42 | 0 |
| 02:47 PM | $75.42 | Up $0.00 | $75.42 | $75.42 | 0 |
| 02:46 PM | $75.37 | Down $ -0.05 | $75.37 | $75.32 | 400 |
| 02:45 PM | $75.42 | Up $0.13 | $75.57 | $75.24 | 2,700 |
| 02:44 PM | $75.29 | Down $ -0.10 | $75.34 | $75.29 | 200 |
| 02:43 PM | $75.39 | Down $ -0.05 | $75.39 | $75.39 | 100 |
| 02:42 PM | $75.44 | Down $ -0.05 | $75.58 | $75.44 | 700 |
| 02:41 PM | $75.49 | Down $ -0.15 | $75.69 | $75.49 | 1,000 |
| 02:40 PM | $75.64 | Up $0.40 | $75.64 | $75.29 | 800 |
| 02:39 PM | $75.24 | Up $0.01 | $75.30 | $75.17 | 1,600 |
| 02:38 PM | $75.23 | Down $ -0.03 | $75.23 | $75.17 | 500 |
| 02:37 PM | $75.26 | Down $ -0.28 | $75.49 | $75.26 | 1,000 |
| 02:36 PM | $75.54 | Down $ -0.09 | $75.57 | $75.48 | 2,300 |
| 02:35 PM | $75.63 | Down $ -0.11 | $75.69 | $75.51 | 3,700 |
| 02:34 PM | $75.74 | Up $0.01 | $75.74 | $75.74 | 200 |
| 02:33 PM | $75.73 | Up $0.02 | $75.73 | $75.73 | 200 |
| 02:28 PM | $75.71 | Up $0.03 | $75.71 | $75.71 | 200 |
| 02:28 PM | $75.71 | Up $0.00 | $75.71 | $75.71 | 0 |
| 02:28 PM | $75.71 | Up $0.00 | $75.71 | $75.71 | 0 |
| 02:28 PM | $75.71 | Up $0.00 | $75.71 | $75.71 | 0 |
| 02:28 PM | $75.71 | Up $0.00 | $75.71 | $75.71 | 0 |
| 02:26 PM | $75.68 | Up $0.00 | $75.68 | $75.68 | 200 |
| 02:26 PM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
| 02:25 PM | $75.68 | Down $ -0.03 | $75.68 | $75.68 | 200 |
| 02:21 PM | $75.71 | Down $ -0.01 | $75.73 | $75.63 | 900 |
| 02:21 PM | $75.71 | Up $0.00 | $75.73 | $75.63 | 0 |
| 02:21 PM | $75.71 | Up $0.00 | $75.73 | $75.63 | 0 |
| 02:21 PM | $75.71 | Up $0.00 | $75.73 | $75.63 | 0 |
| 02:20 PM | $75.72 | Up $0.00 | $75.72 | $75.72 | 100 |
| 02:19 PM | $75.72 | Up $0.07 | $75.72 | $75.60 | 900 |
| 02:18 PM | $75.65 | Down $ -0.05 | $75.70 | $75.65 | 600 |
| 02:17 PM | $75.70 | Up $0.17 | $75.70 | $75.53 | 1,700 |
| 02:16 PM | $75.53 | Down $ -0.07 | $75.61 | $75.53 | 3,800 |
| 02:15 PM | $75.60 | Up $0.28 | $75.63 | $75.25 | 16,200 |
| 02:13 PM | $75.32 | Up $0.02 | $75.32 | $75.32 | 100 |
| 02:13 PM | $75.32 | Up $0.00 | $75.32 | $75.32 | 0 |
| 02:12 PM | $75.30 | Up $0.01 | $75.30 | $75.28 | 600 |
| 02:10 PM | $75.29 | Down $ -0.01 | $75.29 | $75.25 | 300 |
| 02:10 PM | $75.29 | Up $0.00 | $75.29 | $75.25 | 0 |
| 02:09 PM | $75.30 | Up $0.05 | $75.30 | $75.30 | 100 |
| 02:08 PM | $75.25 | Up $0.04 | $75.25 | $75.25 | 100 |
| 02:07 PM | $75.21 | Up $0.10 | $75.21 | $75.16 | 200 |
| 02:06 PM | $75.11 | Up $0.05 | $75.11 | $75.11 | 100 |
| 02:04 PM | $75.06 | Down $ -0.04 | $75.06 | $75.06 | 200 |
| 02:04 PM | $75.06 | Up $0.00 | $75.06 | $75.06 | 0 |
| 02:03 PM | $75.10 | Down $ -0.10 | $75.20 | $75.09 | 1,100 |
| 02:02 PM | $75.20 | Up $0.17 | $75.20 | $75.15 | 900 |
| 01:57 PM | $75.03 | Up $0.08 | $75.03 | $75.03 | 100 |
| 01:57 PM | $75.03 | Up $0.00 | $75.03 | $75.03 | 0 |
| 01:57 PM | $75.03 | Up $0.00 | $75.03 | $75.03 | 0 |
| 01:57 PM | $75.03 | Up $0.00 | $75.03 | $75.03 | 0 |
| 01:57 PM | $75.03 | Up $0.00 | $75.03 | $75.03 | 0 |
| 01:54 PM | $74.95 | Down $ -0.09 | $75.01 | $74.95 | 600 |
| 01:54 PM | $74.95 | Up $0.00 | $75.01 | $74.95 | 0 |
| 01:54 PM | $74.95 | Up $0.00 | $75.01 | $74.95 | 0 |
| 01:47 PM | $75.04 | Up $0.05 | $75.04 | $75.04 | 100 |
| 01:47 PM | $75.04 | Up $0.00 | $75.04 | $75.04 | 0 |
| 01:47 PM | $75.04 | Up $0.00 | $75.04 | $75.04 | 0 |
| 01:47 PM | $75.04 | Up $0.00 | $75.04 | $75.04 | 0 |
| 01:47 PM | $75.04 | Up $0.00 | $75.04 | $75.04 | 0 |
| 01:47 PM | $75.04 | Up $0.00 | $75.04 | $75.04 | 0 |
| 01:47 PM | $75.04 | Up $0.00 | $75.04 | $75.04 | 0 |
| 01:44 PM | $74.99 | Up $0.05 | $74.99 | $74.99 | 100 |
| 01:44 PM | $74.99 | Up $0.00 | $74.99 | $74.99 | 0 |
| 01:44 PM | $74.99 | Up $0.00 | $74.99 | $74.99 | 0 |
| 01:37 PM | $74.94 | Up $0.09 | $74.94 | $74.89 | 200 |
| 01:37 PM | $74.94 | Up $0.00 | $74.94 | $74.89 | 0 |
| 01:37 PM | $74.94 | Up $0.00 | $74.94 | $74.89 | 0 |
| 01:37 PM | $74.94 | Up $0.00 | $74.94 | $74.89 | 0 |
| 01:37 PM | $74.94 | Up $0.00 | $74.94 | $74.89 | 0 |
| 01:37 PM | $74.94 | Up $0.00 | $74.94 | $74.89 | 0 |
| 01:37 PM | $74.94 | Up $0.00 | $74.94 | $74.89 | 0 |
| 01:36 PM | $74.85 | Down $ -0.10 | $74.90 | $74.85 | 200 |
| 01:31 PM | $74.95 | Up $0.04 | $74.95 | $74.95 | 100 |
| 01:31 PM | $74.95 | Up $0.00 | $74.95 | $74.95 | 0 |
| 01:31 PM | $74.95 | Up $0.00 | $74.95 | $74.95 | 0 |
| 01:31 PM | $74.95 | Up $0.00 | $74.95 | $74.95 | 0 |
| 01:31 PM | $74.95 | Up $0.00 | $74.95 | $74.95 | 0 |
| 01:29 PM | $74.91 | Up $0.06 | $74.91 | $74.91 | 100 |
| 01:29 PM | $74.91 | Up $0.00 | $74.91 | $74.91 | 0 |
| 01:28 PM | $74.85 | Down $ -0.12 | $74.98 | $74.85 | 1,600 |
| 01:27 PM | $74.97 | Down $ -0.09 | $74.97 | $74.97 | 100 |
| 01:25 PM | $75.06 | Up $0.00 | $75.06 | $75.06 | 100 |
| 01:25 PM | $75.06 | Up $0.00 | $75.06 | $75.06 | 0 |
| 01:21 PM | $75.06 | Down $ -0.13 | $75.24 | $75.06 | 700 |
| 01:21 PM | $75.06 | Up $0.00 | $75.24 | $75.06 | 0 |
| 01:21 PM | $75.06 | Up $0.00 | $75.24 | $75.06 | 0 |
| 01:21 PM | $75.06 | Up $0.00 | $75.24 | $75.06 | 0 |
| 01:20 PM | $75.19 | Up $0.03 | $75.24 | $75.19 | 400 |
| 01:19 PM | $75.16 | Down $ -0.15 | $75.35 | $75.16 | 500 |
| 01:18 PM | $75.31 | Up $0.00 | $75.31 | $75.31 | 100 |
| 01:17 PM | $75.31 | Up $0.02 | $75.31 | $75.31 | 100 |
| 01:16 PM | $75.29 | Up $0.05 | $75.29 | $75.29 | 100 |
| 01:15 PM | $75.24 | Down $ -0.01 | $75.29 | $75.24 | 200 |
| 01:13 PM | $75.25 | Down $ -0.06 | $75.28 | $75.25 | 600 |
| 01:13 PM | $75.25 | Up $0.00 | $75.28 | $75.25 | 0 |
| 01:10 PM | $75.31 | Up $0.01 | $75.31 | $75.31 | 100 |
| 01:10 PM | $75.31 | Up $0.00 | $75.31 | $75.31 | 0 |
| 01:10 PM | $75.31 | Up $0.00 | $75.31 | $75.31 | 0 |
| 01:09 PM | $75.30 | Up $0.11 | $75.30 | $75.24 | 1,600 |
| 01:08 PM | $75.19 | Down $ -0.10 | $75.32 | $75.19 | 300 |
| 01:06 PM | $75.29 | Down $ -0.03 | $75.34 | $75.27 | 900 |
| 01:06 PM | $75.29 | Up $0.00 | $75.34 | $75.27 | 0 |
| 01:03 PM | $75.32 | Down $ -0.05 | $75.32 | $75.32 | 100 |
| 01:03 PM | $75.32 | Up $0.00 | $75.32 | $75.32 | 0 |
| 01:03 PM | $75.32 | Up $0.00 | $75.32 | $75.32 | 0 |
| 01:02 PM | $75.37 | Up $0.00 | $75.53 | $75.37 | 400 |
| 01:01 PM | $75.37 | Down $ -0.27 | $75.59 | $75.32 | 900 |
| 12:58 PM | $75.64 | Up $0.04 | $75.64 | $75.64 | 100 |
| 12:58 PM | $75.64 | Up $0.00 | $75.64 | $75.64 | 0 |
| 12:58 PM | $75.64 | Up $0.00 | $75.64 | $75.64 | 0 |
| 12:56 PM | $75.60 | Up $0.00 | $75.60 | $75.60 | 800 |
| 12:56 PM | $75.60 | Up $0.00 | $75.60 | $75.60 | 0 |
| 12:55 PM | $75.60 | Up $0.10 | $75.60 | $75.45 | 3,900 |
| 12:54 PM | $75.50 | Up $0.09 | $75.50 | $75.46 | 500 |
| 12:53 PM | $75.41 | Up $0.09 | $75.41 | $75.35 | 600 |
| 12:51 PM | $75.32 | Up $0.05 | $75.32 | $75.30 | 200 |
| 12:51 PM | $75.32 | Up $0.00 | $75.32 | $75.30 | 0 |
| 12:50 PM | $75.27 | Down $ -0.05 | $75.27 | $75.16 | 1,000 |
| 12:49 PM | $75.32 | Up $0.29 | $75.32 | $75.14 | 1,200 |
| 12:42 PM | $75.03 | Down $ -0.10 | $75.10 | $75.03 | 1,100 |
| 12:42 PM | $75.03 | Up $0.00 | $75.10 | $75.03 | 0 |
| 12:42 PM | $75.03 | Up $0.00 | $75.10 | $75.03 | 0 |
| 12:42 PM | $75.03 | Up $0.00 | $75.10 | $75.03 | 0 |
| 12:42 PM | $75.03 | Up $0.00 | $75.10 | $75.03 | 0 |
| 12:42 PM | $75.03 | Up $0.00 | $75.10 | $75.03 | 0 |
| 12:42 PM | $75.03 | Up $0.00 | $75.10 | $75.03 | 0 |
| 12:37 PM | $75.13 | Up $0.05 | $75.13 | $75.13 | 100 |
| 12:37 PM | $75.13 | Up $0.00 | $75.13 | $75.13 | 0 |
| 12:37 PM | $75.13 | Up $0.00 | $75.13 | $75.13 | 0 |
| 12:37 PM | $75.13 | Up $0.00 | $75.13 | $75.13 | 0 |
| 12:37 PM | $75.13 | Up $0.00 | $75.13 | $75.13 | 0 |
| 12:34 PM | $75.08 | Up $0.07 | $75.08 | $75.08 | 100 |
| 12:34 PM | $75.08 | Up $0.00 | $75.08 | $75.08 | 0 |
| 12:34 PM | $75.08 | Up $0.00 | $75.08 | $75.08 | 0 |
| 12:32 PM | $75.01 | Up $0.10 | $75.01 | $74.96 | 200 |
| 12:32 PM | $75.01 | Up $0.00 | $75.01 | $74.96 | 0 |
| 12:29 PM | $74.91 | Down $ -0.08 | $75.05 | $74.91 | 2,000 |
| 12:29 PM | $74.91 | Up $0.00 | $75.05 | $74.91 | 0 |
| 12:29 PM | $74.91 | Up $0.00 | $75.05 | $74.91 | 0 |
| 12:23 PM | $74.99 | Up $0.15 | $74.99 | $74.89 | 200 |
| 12:23 PM | $74.99 | Up $0.00 | $74.99 | $74.89 | 0 |
| 12:23 PM | $74.99 | Up $0.00 | $74.99 | $74.89 | 0 |
| 12:23 PM | $74.99 | Up $0.00 | $74.99 | $74.89 | 0 |
| 12:23 PM | $74.99 | Up $0.00 | $74.99 | $74.89 | 0 |
| 12:23 PM | $74.99 | Up $0.00 | $74.99 | $74.89 | 0 |
| 12:20 PM | $74.84 | Up $0.24 | $74.84 | $74.69 | 400 |
| 12:20 PM | $74.84 | Up $0.00 | $74.84 | $74.69 | 0 |
| 12:20 PM | $74.84 | Up $0.00 | $74.84 | $74.69 | 0 |
| 12:14 PM | $74.60 | Up $0.05 | $74.60 | $74.60 | 300 |
| 12:14 PM | $74.60 | Up $0.00 | $74.60 | $74.60 | 0 |
| 12:14 PM | $74.60 | Up $0.00 | $74.60 | $74.60 | 0 |
| 12:14 PM | $74.60 | Up $0.00 | $74.60 | $74.60 | 0 |
| 12:14 PM | $74.60 | Up $0.00 | $74.60 | $74.60 | 0 |
| 12:14 PM | $74.60 | Up $0.00 | $74.60 | $74.60 | 0 |
| 12:11 PM | $74.55 | Up $0.04 | $74.59 | $74.40 | 1,600 |
| 12:11 PM | $74.55 | Up $0.00 | $74.59 | $74.40 | 0 |
| 12:11 PM | $74.55 | Up $0.00 | $74.59 | $74.40 | 0 |
| 12:04 PM | $74.51 | Down $ -0.34 | $74.61 | $74.51 | 700 |
| 12:04 PM | $74.51 | Up $0.00 | $74.61 | $74.51 | 0 |
| 12:04 PM | $74.51 | Up $0.00 | $74.61 | $74.51 | 0 |
| 12:04 PM | $74.51 | Up $0.00 | $74.61 | $74.51 | 0 |
| 12:04 PM | $74.51 | Up $0.00 | $74.61 | $74.51 | 0 |
| 12:04 PM | $74.51 | Up $0.00 | $74.61 | $74.51 | 0 |
| 12:04 PM | $74.51 | Up $0.00 | $74.61 | $74.51 | 0 |
| 12:02 PM | $74.85 | Down $ -0.05 | $74.85 | $74.85 | 100 |
| 12:02 PM | $74.85 | Up $0.00 | $74.85 | $74.85 | 0 |
| 11:58 AM | $74.90 | Down $ -0.08 | $74.93 | $74.90 | 300 |
| 11:58 AM | $74.90 | Up $0.00 | $74.93 | $74.90 | 0 |
| 11:58 AM | $74.90 | Up $0.00 | $74.93 | $74.90 | 0 |
| 11:58 AM | $74.90 | Up $0.00 | $74.93 | $74.90 | 0 |
| 11:57 AM | $74.98 | Down $ -0.02 | $75.13 | $74.98 | 600 |
| 11:56 AM | $75.00 | Down $ -0.35 | $75.30 | $75.00 | 1,500 |
| 11:55 AM | $75.35 | Down $ -0.09 | $75.39 | $75.35 | 900 |
| 11:54 AM | $75.44 | Up $0.34 | $75.51 | $75.10 | 2,100 |
| 11:53 AM | $75.10 | Down $ -0.02 | $75.10 | $75.10 | 400 |
| 11:52 AM | $75.12 | Up $0.02 | $75.15 | $75.12 | 900 |
| 11:51 AM | $75.10 | Up $0.23 | $75.10 | $74.97 | 1,800 |
| 11:50 AM | $74.87 | Up $0.17 | $75.02 | $74.70 | 5,400 |
| 11:49 AM | $74.70 | Up $0.00 | $74.70 | $74.70 | 2,300 |
| 11:48 AM | $74.70 | Up $0.00 | $74.70 | $74.70 | 100 |
| 11:47 AM | $74.70 | Up $0.05 | $74.70 | $74.70 | 200 |
| 11:46 AM | $74.65 | Up $0.05 | $74.65 | $74.65 | 100 |
| 11:44 AM | $74.60 | Down $ -0.03 | $74.65 | $74.55 | 1,300 |
| 11:44 AM | $74.60 | Up $0.00 | $74.65 | $74.55 | 0 |
| 11:41 AM | $74.63 | Down $ -0.02 | $74.63 | $74.63 | 100 |
| 11:41 AM | $74.63 | Up $0.00 | $74.63 | $74.63 | 0 |
| 11:41 AM | $74.63 | Up $0.00 | $74.63 | $74.63 | 0 |
| 11:40 AM | $74.65 | Down $ -0.04 | $74.72 | $74.42 | 4,900 |
| 11:38 AM | $74.69 | Down $ -0.06 | $74.75 | $74.69 | 500 |
| 11:38 AM | $74.69 | Up $0.00 | $74.75 | $74.69 | 0 |
| 11:37 AM | $74.75 | Up $0.17 | $74.75 | $74.63 | 1,300 |
| 11:36 AM | $74.58 | Up $0.16 | $74.58 | $74.46 | 400 |
| 11:34 AM | $74.42 | Down $ -0.09 | $74.46 | $74.41 | 300 |
| 11:34 AM | $74.42 | Up $0.00 | $74.46 | $74.41 | 0 |
| 11:33 AM | $74.51 | Down $ -0.01 | $74.51 | $74.51 | 100 |
| 11:31 AM | $74.52 | Down $ -0.08 | $74.55 | $74.52 | 200 |
| 11:31 AM | $74.52 | Up $0.00 | $74.55 | $74.52 | 0 |
| 11:28 AM | $74.60 | Down $ -0.10 | $74.65 | $74.60 | 200 |
| 11:28 AM | $74.60 | Up $0.00 | $74.65 | $74.60 | 0 |
| 11:28 AM | $74.60 | Up $0.00 | $74.65 | $74.60 | 0 |
| 11:27 AM | $74.70 | Down $ -0.05 | $74.70 | $74.70 | 100 |
| 11:26 AM | $74.75 | Down $ -0.15 | $74.94 | $74.75 | 500 |
| 11:25 AM | $74.90 | Up $0.05 | $74.90 | $74.90 | 100 |
| 11:22 AM | $74.85 | Up $0.00 | $74.85 | $74.85 | 100 |
| 11:22 AM | $74.85 | Up $0.00 | $74.85 | $74.85 | 0 |
| 11:22 AM | $74.85 | Up $0.00 | $74.85 | $74.85 | 0 |
| 11:21 AM | $74.85 | Up $0.00 | $74.85 | $74.85 | 500 |
| 11:20 AM | $74.85 | Up $0.05 | $74.85 | $74.85 | 100 |
| 11:19 AM | $74.80 | Up $0.00 | $74.80 | $74.80 | 400 |
| 11:18 AM | $74.80 | Up $0.05 | $75.00 | $74.80 | 900 |
| 11:16 AM | $74.75 | Up $0.10 | $74.78 | $74.74 | 1,500 |
| 11:16 AM | $74.75 | Up $0.00 | $74.78 | $74.74 | 0 |
| 11:15 AM | $74.65 | Up $0.15 | $74.65 | $74.55 | 300 |
| 11:14 AM | $74.50 | Down $ -0.04 | $74.59 | $74.49 | 800 |
| 11:13 AM | $74.54 | Down $ -0.06 | $74.54 | $74.54 | 200 |
| 11:12 AM | $74.60 | Up $0.10 | $74.60 | $74.55 | 200 |
| 11:11 AM | $74.50 | Down $ -0.19 | $74.64 | $74.50 | 2,700 |
| 11:10 AM | $74.69 | Down $ -0.11 | $74.90 | $74.69 | 1,200 |
| 11:09 AM | $74.80 | Down $ -0.18 | $74.93 | $74.80 | 900 |
| 11:08 AM | $74.98 | Up $0.07 | $74.98 | $74.98 | 100 |
| 11:07 AM | $74.91 | Up $0.10 | $74.91 | $74.91 | 100 |
| 11:05 AM | $74.81 | Down $ -0.05 | $74.83 | $74.81 | 200 |
| 11:05 AM | $74.81 | Up $0.00 | $74.83 | $74.81 | 0 |
| 11:04 AM | $74.86 | Up $0.19 | $74.86 | $74.68 | 4,000 |
| 11:03 AM | $74.67 | Up $0.28 | $74.72 | $74.45 | 7,100 |
| 11:02 AM | $74.39 | Down $ -0.06 | $74.45 | $74.33 | 2,100 |
| 11:01 AM | $74.45 | Up $0.15 | $74.45 | $74.40 | 200 |
| 10:59 AM | $74.30 | Up $0.09 | $74.30 | $74.21 | 1,000 |
| 10:59 AM | $74.30 | Up $0.00 | $74.30 | $74.21 | 0 |
| 10:58 AM | $74.21 | Up $0.00 | $74.21 | $74.16 | 1,400 |
| 10:57 AM | $74.21 | Up $0.00 | $74.21 | $74.21 | 100 |
| 10:56 AM | $74.21 | Down $ -0.05 | $74.26 | $74.21 | 600 |
| 10:55 AM | $74.26 | Up $0.26 | $74.30 | $73.87 | 5,300 |
| 10:53 AM | $74.00 | Up $0.02 | $74.00 | $74.00 | 400 |
| 10:53 AM | $74.00 | Up $0.00 | $74.00 | $74.00 | 0 |
| 10:48 AM | $73.98 | Up $0.01 | $73.98 | $73.91 | 400 |
| 10:48 AM | $73.98 | Up $0.00 | $73.98 | $73.91 | 0 |
| 10:48 AM | $73.98 | Up $0.00 | $73.98 | $73.91 | 0 |
| 10:48 AM | $73.98 | Up $0.00 | $73.98 | $73.91 | 0 |
| 10:48 AM | $73.98 | Up $0.00 | $73.98 | $73.91 | 0 |
| 10:47 AM | $73.97 | Down $ -0.02 | $74.04 | $73.92 | 2,900 |
| 10:46 AM | $73.99 | Up $0.01 | $73.99 | $73.99 | 100 |
| 10:44 AM | $73.98 | Up $0.14 | $73.98 | $73.89 | 300 |
| 10:44 AM | $73.98 | Up $0.00 | $73.98 | $73.89 | 0 |
| 10:41 AM | $73.84 | Down $ -0.06 | $73.85 | $73.84 | 400 |
| 10:41 AM | $73.84 | Up $0.00 | $73.85 | $73.84 | 0 |
| 10:41 AM | $73.84 | Up $0.00 | $73.85 | $73.84 | 0 |
| 10:40 AM | $73.90 | Down $ -0.02 | $73.90 | $73.90 | 100 |
| 10:39 AM | $73.92 | Down $ -0.03 | $73.92 | $73.84 | 300 |
| 10:38 AM | $73.95 | Down $ -0.03 | $74.02 | $73.80 | 1,700 |
| 10:37 AM | $73.98 | Up $0.00 | $73.98 | $73.93 | 300 |
| 10:36 AM | $73.98 | Up $0.23 | $73.98 | $73.93 | 400 |
| 10:34 AM | $73.75 | Up $0.10 | $73.75 | $73.70 | 200 |
| 10:34 AM | $73.75 | Up $0.00 | $73.75 | $73.70 | 0 |
| 10:29 AM | $73.65 | Down $ -0.36 | $74.06 | $73.65 | 400 |
| 10:29 AM | $73.65 | Up $0.00 | $74.06 | $73.65 | 0 |
| 10:29 AM | $73.65 | Up $0.00 | $74.06 | $73.65 | 0 |
| 10:29 AM | $73.65 | Up $0.00 | $74.06 | $73.65 | 0 |
| 10:29 AM | $73.65 | Up $0.00 | $74.06 | $73.65 | 0 |
| 10:27 AM | $74.01 | Up $0.03 | $74.07 | $73.98 | 1,100 |
| 10:27 AM | $74.01 | Up $0.00 | $74.07 | $73.98 | 0 |
| 10:26 AM | $73.98 | Up $0.11 | $73.98 | $73.95 | 300 |
| 10:25 AM | $73.87 | Down $ -0.04 | $73.96 | $73.87 | 300 |
| 10:24 AM | $73.91 | Up $0.07 | $73.91 | $73.86 | 200 |
| 10:23 AM | $73.84 | Up $0.34 | $73.84 | $73.66 | 500 |
| 10:20 AM | $73.50 | Up $0.15 | $73.50 | $73.35 | 5,300 |
| 10:20 AM | $73.50 | Up $0.00 | $73.50 | $73.35 | 0 |
| 10:20 AM | $73.50 | Up $0.00 | $73.50 | $73.35 | 0 |
| 10:19 AM | $73.35 | Up $0.09 | $73.35 | $73.31 | 200 |
| 10:18 AM | $73.26 | Down $ -0.05 | $73.26 | $73.26 | 400 |
| 10:17 AM | $73.31 | Down $ -0.04 | $73.31 | $73.31 | 500 |
| 10:16 AM | $73.35 | Up $0.08 | $73.35 | $73.20 | 300 |
| 10:15 AM | $73.27 | Up $0.09 | $73.27 | $73.27 | 100 |
| 10:14 AM | $73.18 | Down $ -0.14 | $73.39 | $73.18 | 600 |
| 10:13 AM | $73.32 | Down $ -0.17 | $73.50 | $73.17 | 8,100 |
| 10:11 AM | $73.49 | Down $ -0.40 | $73.49 | $73.49 | 100 |
| 10:11 AM | $73.49 | Up $0.00 | $73.49 | $73.49 | 0 |
| 10:03 AM | $73.89 | Up $0.38 | $73.89 | $73.88 | 300 |
| 10:03 AM | $73.89 | Up $0.00 | $73.89 | $73.88 | 0 |
| 10:03 AM | $73.89 | Up $0.00 | $73.89 | $73.88 | 0 |
| 10:03 AM | $73.89 | Up $0.00 | $73.89 | $73.88 | 0 |
| 10:03 AM | $73.89 | Up $0.00 | $73.89 | $73.88 | 0 |
| 10:03 AM | $73.89 | Up $0.00 | $73.89 | $73.88 | 0 |
| 10:03 AM | $73.89 | Up $0.00 | $73.89 | $73.88 | 0 |
| 10:03 AM | $73.89 | Up $0.00 | $73.89 | $73.88 | 0 |
| 10:00 AM | $73.51 | Up $0.51 | $73.51 | $73.16 | 1,100 |
| 10:00 AM | $73.51 | Up $0.00 | $73.51 | $73.16 | 0 |
| 10:00 AM | $73.51 | Up $0.00 | $73.51 | $73.16 | 0 |
| 09:59 AM | $73.00 | Down $ -0.14 | $73.09 | $73.00 | 1,800 |
| 09:58 AM | $73.14 | Up $0.05 | $73.14 | $73.14 | 100 |
| 09:57 AM | $73.09 | Up $0.04 | $73.29 | $72.88 | 8,100 |
| 09:54 AM | $73.05 | Up $0.15 | $73.08 | $73.05 | 200 |
| 09:54 AM | $73.05 | Up $0.00 | $73.08 | $73.05 | 0 |
| 09:54 AM | $73.05 | Up $0.00 | $73.08 | $73.05 | 0 |
| 09:53 AM | $72.90 | Down $ -0.10 | $72.90 | $72.90 | 100 |
| 09:52 AM | $73.00 | Down $ -0.43 | $73.10 | $72.90 | 1,500 |
| 09:46 AM | $73.43 | Down $ -0.04 | $73.43 | $73.43 | 100 |
| 09:46 AM | $73.43 | Up $0.00 | $73.43 | $73.43 | 0 |
| 09:46 AM | $73.43 | Up $0.00 | $73.43 | $73.43 | 0 |
| 09:46 AM | $73.43 | Up $0.00 | $73.43 | $73.43 | 0 |
| 09:46 AM | $73.43 | Up $0.00 | $73.43 | $73.43 | 0 |
| 09:46 AM | $73.43 | Up $0.00 | $73.43 | $73.43 | 0 |
| 09:37 AM | $73.47 | Up $0.25 | $73.49 | $72.98 | 1,800 |
| 09:37 AM | $73.47 | Up $0.00 | $73.49 | $72.98 | 0 |
| 09:37 AM | $73.47 | Up $0.00 | $73.49 | $72.98 | 0 |
| 09:37 AM | $73.47 | Up $0.00 | $73.49 | $72.98 | 0 |
| 09:37 AM | $73.47 | Up $0.00 | $73.49 | $72.98 | 0 |
| 09:37 AM | $73.47 | Up $0.00 | $73.49 | $72.98 | 0 |
| 09:37 AM | $73.47 | Up $0.00 | $73.49 | $72.98 | 0 |
| 09:37 AM | $73.47 | Up $0.00 | $73.49 | $72.98 | 0 |
| 09:37 AM | $73.47 | Up $0.00 | $73.49 | $72.98 | 0 |
| 09:33 AM | $73.22 | Down $ -0.99 | $73.22 | $73.19 | 300 |
| 09:33 AM | $73.22 | Up $0.00 | $73.22 | $73.19 | 0 |
| 09:33 AM | $73.22 | Up $0.00 | $73.22 | $73.19 | 0 |
| 09:33 AM | $73.22 | Up $0.00 | $73.22 | $73.19 | 0 |
| 09:30 AM | $74.21 | Up $1.68 | $74.64 | $74.21 | 4,300 |
| 09:30 AM | $74.21 | Up $0.00 | $74.64 | $74.21 | 0 |
| 09:30 AM | $74.21 | Up $0.00 | $74.64 | $74.21 | 0 |
| Previous close | $72.53 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29-10-2025 | $76.42 | $74.85 | $76.53 | $74.40 | 209,600 |
| 28-10-2025 | $72.53 | $72.33 | $72.65 | $71.94 | 69,400 |
| 27-10-2025 | $70.12 | $69.55 | $70.58 | $69.11 | 68,400 |
| 24-10-2025 | $70.13 | $68.41 | $70.34 | $68.20 | 144,600 |
| 23-10-2025 | $71.24 | $70.82 | $71.99 | $70.60 | 105,700 |
| 22-10-2025 | $71.15 | $69.40 | $71.39 | $69.35 | 76,100 |
| 21-10-2025 | $68.90 | $69.28 | $69.41 | $68.36 | 77,500 |
| 20-10-2025 | $69.85 | $67.49 | $70.26 | $67.36 | 214,500 |
| 17-10-2025 | $67.63 | $67.50 | $68.54 | $67.50 | 77,600 |
| 16-10-2025 | $66.02 | $65.66 | $67.12 | $65.11 | 184,400 |
| 15-10-2025 | $64.55 | $65.09 | $65.15 | $63.83 | 60,700 |
| 14-10-2025 | $64.47 | $64.77 | $65.26 | $63.98 | 221,200 |
| 10-10-2025 | $63.22 | $62.92 | $63.53 | $62.39 | 93,200 |
| 09-10-2025 | $62.01 | $63.65 | $63.76 | $61.72 | 107,700 |
| 08-10-2025 | $63.61 | $63.15 | $64.60 | $62.99 | 138,100 |
| 07-10-2025 | $63.72 | $62.46 | $64.30 | $62.46 | 96,100 |
| 06-10-2025 | $63.62 | $63.83 | $63.83 | $62.46 | 92,600 |
| 03-10-2025 | $63.60 | $63.17 | $63.60 | $62.19 | 73,500 |
| 02-10-2025 | $62.76 | $61.26 | $62.97 | $61.00 | 111,400 |
| 01-10-2025 | $60.14 | $60.21 | $60.82 | $59.88 | 67,500 |
| 30-09-2025 | $59.72 | $60.04 | $60.31 | $59.45 | 85,000 |
| 29-09-2025 | $59.79 | $60.87 | $61.09 | $59.61 | 46,400 |
| 26-09-2025 | $59.94 | $59.47 | $60.56 | $59.27 | 83,000 |
| 24-09-2025 | $58.89 | $59.95 | $60.43 | $58.77 | 66,300 |
| 23-09-2025 | $58.91 | $59.12 | $59.48 | $58.82 | 124,400 |
| 22-09-2025 | $58.03 | $58.53 | $58.53 | $57.49 | 129,700 |
| 19-09-2025 | $57.88 | $57.03 | $57.88 | $56.79 | 94,900 |
| 18-09-2025 | $58.46 | $58.76 | $58.86 | $57.88 | 127,300 |
| 17-09-2025 | $59.39 | $58.52 | $59.39 | $58.16 | 222,000 |
| 16-09-2025 | $57.31 | $56.58 | $57.35 | $56.01 | 261,500 |
Graphs are not available, please refer to the detailed table