Quotes and Market Data
Find a quote
Rhythm Pharmaceuticals
96.50 Up 0.04 (0.04 %)
Delayed : 2025/08/13 19:55:41
- Previous close $96.46
- Opening $96.00
- Price Ask $96.50
- Price Bid $96.50
- Size Bid 1
- Size Ask 1
- Today High $99.04
- Today Low $95.76
- 52 Weeks High $99.04
- 52 Weeks Low $43.57
- Volume 733,613
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $97.86 | Down $ -0.08 | $97.88 | $97.86 | 129,555 |
| 03:59 PM | $97.94 | Down $ -0.04 | $98.00 | $97.82 | 7,344 |
| 03:58 PM | $97.98 | Up $0.03 | $98.02 | $97.92 | 6,636 |
| 03:57 PM | $97.95 | Up $0.08 | $98.04 | $97.83 | 4,504 |
| 03:56 PM | $97.88 | Down $ -0.08 | $97.92 | $97.78 | 2,305 |
| 03:55 PM | $97.95 | Down $0.00 | $98.00 | $97.83 | 7,559 |
| 03:54 PM | $97.96 | Down $ -0.03 | $98.07 | $97.94 | 1,611 |
| 03:53 PM | $97.99 | Down $ -0.13 | $98.09 | $97.99 | 705 |
| 03:52 PM | $98.12 | Up $0.09 | $98.12 | $97.99 | 3,330 |
| 03:51 PM | $98.03 | Down $ -0.10 | $98.23 | $98.01 | 2,805 |
| 03:50 PM | $98.13 | Up $0.20 | $98.23 | $97.98 | 5,816 |
| 03:49 PM | $97.93 | Down $ -0.04 | $98.00 | $97.93 | 1,160 |
| 03:48 PM | $97.98 | Down $ -0.08 | $98.05 | $97.93 | 3,875 |
| 03:47 PM | $98.05 | Up $0.10 | $98.05 | $98.00 | 2,300 |
| 03:46 PM | $97.95 | Down $ -0.09 | $98.07 | $97.95 | 600 |
| 03:45 PM | $98.05 | Up $0.00 | $98.08 | $98.00 | 1,015 |
| 03:44 PM | $98.05 | Down $ -0.15 | $98.12 | $97.99 | 1,200 |
| 03:43 PM | $98.20 | Down $ -0.13 | $98.30 | $98.16 | 2,301 |
| 03:42 PM | $98.32 | Up $0.06 | $98.38 | $98.32 | 600 |
| 03:41 PM | $98.26 | Down $ -0.03 | $98.29 | $98.24 | 551 |
| 03:39 PM | $98.29 | Up $0.00 | $98.29 | $98.29 | 300 |
| 03:39 PM | $98.29 | Up $0.00 | $98.29 | $98.29 | 0 |
| 03:38 PM | $98.29 | Down $ -0.06 | $98.29 | $98.19 | 1,000 |
| 03:37 PM | $98.36 | Up $0.11 | $98.36 | $98.35 | 300 |
| 03:36 PM | $98.25 | Down $ -0.03 | $98.28 | $98.25 | 600 |
| 03:35 PM | $98.29 | Down $ -0.06 | $98.37 | $98.28 | 1,000 |
| 03:34 PM | $98.35 | Down $ -0.13 | $98.37 | $98.31 | 900 |
| 03:33 PM | $98.48 | Up $0.01 | $98.48 | $98.48 | 400 |
| 03:32 PM | $98.48 | Down $ -0.03 | $98.48 | $98.40 | 302 |
| 03:31 PM | $98.50 | Down $ -0.05 | $98.53 | $98.50 | 200 |
| 03:30 PM | $98.55 | Down $ -0.09 | $98.65 | $98.48 | 5,665 |
| 03:29 PM | $98.64 | Up $0.01 | $98.67 | $98.52 | 800 |
| 03:28 PM | $98.63 | Up $0.05 | $98.63 | $98.51 | 300 |
| 03:27 PM | $98.58 | Down $ -0.03 | $98.62 | $98.58 | 300 |
| 03:25 PM | $98.61 | Down $ -0.11 | $98.67 | $98.50 | 2,511 |
| 03:25 PM | $98.61 | Up $0.00 | $98.67 | $98.50 | 0 |
| 03:24 PM | $98.73 | Up $0.02 | $98.73 | $98.65 | 200 |
| 03:23 PM | $98.70 | Down $ -0.11 | $98.82 | $98.69 | 1,030 |
| 03:22 PM | $98.81 | Up $0.00 | $98.81 | $98.75 | 615 |
| 03:21 PM | $98.81 | Up $0.00 | $98.81 | $98.81 | 100 |
| 03:20 PM | $98.81 | Up $0.09 | $98.84 | $98.81 | 300 |
| 03:19 PM | $98.72 | Up $0.09 | $98.72 | $98.63 | 500 |
| 03:17 PM | $98.63 | Up $0.05 | $98.63 | $98.59 | 300 |
| 03:17 PM | $98.63 | Up $0.00 | $98.63 | $98.59 | 0 |
| 03:16 PM | $98.58 | Down $ -0.06 | $98.59 | $98.57 | 600 |
| 03:15 PM | $98.64 | Up $0.05 | $98.64 | $98.58 | 300 |
| 03:14 PM | $98.59 | Up $0.05 | $98.61 | $98.54 | 500 |
| 03:12 PM | $98.54 | Down $ -0.05 | $98.58 | $98.53 | 614 |
| 03:12 PM | $98.54 | Up $0.00 | $98.58 | $98.53 | 0 |
| 03:10 PM | $98.59 | Up $0.09 | $98.59 | $98.47 | 837 |
| 03:10 PM | $98.59 | Up $0.00 | $98.59 | $98.47 | 0 |
| 03:09 PM | $98.50 | Up $0.01 | $98.58 | $98.49 | 2,966 |
| 03:08 PM | $98.49 | Up $0.18 | $98.49 | $98.49 | 100 |
| 03:06 PM | $98.31 | Down $ -0.09 | $98.31 | $98.31 | 100 |
| 03:06 PM | $98.31 | Up $0.00 | $98.31 | $98.31 | 0 |
| 03:05 PM | $98.40 | Down $ -0.02 | $98.47 | $98.40 | 500 |
| 03:02 PM | $98.42 | Down $ -0.44 | $98.71 | $98.42 | 1,994 |
| 03:02 PM | $98.42 | Up $0.00 | $98.71 | $98.42 | 0 |
| 03:02 PM | $98.42 | Up $0.00 | $98.71 | $98.42 | 0 |
| 03:01 PM | $98.86 | Up $0.05 | $98.93 | $98.81 | 18,756 |
| 03:00 PM | $98.81 | Up $0.00 | $98.81 | $98.81 | 200 |
| 02:59 PM | $98.81 | Up $0.05 | $98.81 | $98.81 | 1,394 |
| 02:58 PM | $98.76 | Up $0.00 | $98.76 | $98.76 | 200 |
| 02:56 PM | $98.76 | Down $ -0.12 | $99.03 | $98.67 | 7,330 |
| 02:56 PM | $98.76 | Up $0.00 | $99.03 | $98.67 | 0 |
| 02:55 PM | $98.88 | Up $0.06 | $98.88 | $98.85 | 200 |
| 02:54 PM | $98.82 | Down $ -0.02 | $98.82 | $98.81 | 200 |
| 02:53 PM | $98.83 | Up $0.23 | $98.83 | $98.58 | 2,140 |
| 02:52 PM | $98.60 | Down $ -0.02 | $98.70 | $98.60 | 500 |
| 02:51 PM | $98.62 | Up $0.05 | $98.71 | $98.62 | 600 |
| 02:50 PM | $98.58 | Down $ -0.02 | $98.71 | $98.58 | 242 |
| 02:46 PM | $98.60 | Up $0.16 | $98.60 | $98.60 | 200 |
| 02:46 PM | $98.60 | Up $0.00 | $98.60 | $98.60 | 0 |
| 02:46 PM | $98.60 | Up $0.00 | $98.60 | $98.60 | 0 |
| 02:46 PM | $98.60 | Up $0.00 | $98.60 | $98.60 | 0 |
| 02:45 PM | $98.43 | Down $ -0.17 | $98.43 | $98.43 | 1,000 |
| 02:44 PM | $98.60 | Down $ -0.13 | $98.63 | $98.60 | 200 |
| 02:43 PM | $98.73 | Up $0.08 | $98.73 | $98.73 | 100 |
| 02:41 PM | $98.65 | Up $0.11 | $98.74 | $98.53 | 1,000 |
| 02:41 PM | $98.65 | Up $0.00 | $98.74 | $98.53 | 0 |
| 02:40 PM | $98.54 | Down $ -0.24 | $98.78 | $98.54 | 2,779 |
| 02:39 PM | $98.78 | Down $ -0.05 | $98.80 | $98.78 | 500 |
| 02:38 PM | $98.83 | Up $0.11 | $98.87 | $98.82 | 1,900 |
| 02:37 PM | $98.72 | Up $0.11 | $98.72 | $98.72 | 100 |
| 02:34 PM | $98.61 | Down $ -0.03 | $98.62 | $98.61 | 445 |
| 02:34 PM | $98.61 | Up $0.00 | $98.62 | $98.61 | 0 |
| 02:34 PM | $98.61 | Up $0.00 | $98.62 | $98.61 | 0 |
| 02:33 PM | $98.64 | Down $ -0.08 | $98.64 | $98.64 | 100 |
| 02:31 PM | $98.73 | Up $0.25 | $98.78 | $98.50 | 3,048 |
| 02:31 PM | $98.73 | Up $0.00 | $98.78 | $98.50 | 0 |
| 02:30 PM | $98.48 | Down $ -0.08 | $98.50 | $98.48 | 504 |
| 02:27 PM | $98.55 | Up $0.12 | $98.55 | $98.50 | 500 |
| 02:27 PM | $98.55 | Up $0.00 | $98.55 | $98.50 | 0 |
| 02:27 PM | $98.55 | Up $0.00 | $98.55 | $98.50 | 0 |
| 02:26 PM | $98.43 | Down $ -0.07 | $98.50 | $98.42 | 356 |
| 02:25 PM | $98.50 | Up $0.09 | $98.59 | $98.38 | 30,899 |
| 02:24 PM | $98.41 | Up $0.05 | $98.41 | $98.41 | 108 |
| 02:22 PM | $98.36 | Up $0.02 | $98.42 | $98.36 | 200 |
| 02:22 PM | $98.36 | Up $0.00 | $98.42 | $98.36 | 0 |
| 02:20 PM | $98.34 | Down $ -0.16 | $98.38 | $98.34 | 400 |
| 02:20 PM | $98.34 | Up $0.00 | $98.38 | $98.34 | 0 |
| 02:19 PM | $98.50 | Down $ -0.07 | $98.57 | $98.40 | 19,397 |
| 02:18 PM | $98.57 | Down $ -0.08 | $98.62 | $98.57 | 800 |
| 02:17 PM | $98.65 | Up $0.03 | $98.75 | $98.65 | 1,000 |
| 02:14 PM | $98.62 | Up $0.06 | $98.62 | $98.62 | 100 |
| 02:14 PM | $98.62 | Up $0.00 | $98.62 | $98.62 | 0 |
| 02:14 PM | $98.62 | Up $0.00 | $98.62 | $98.62 | 0 |
| 02:09 PM | $98.56 | Down $ -0.27 | $98.70 | $98.56 | 1,125 |
| 02:09 PM | $98.56 | Up $0.00 | $98.70 | $98.56 | 0 |
| 02:09 PM | $98.56 | Up $0.00 | $98.70 | $98.56 | 0 |
| 02:09 PM | $98.56 | Up $0.00 | $98.70 | $98.56 | 0 |
| 02:09 PM | $98.56 | Up $0.00 | $98.70 | $98.56 | 0 |
| 02:06 PM | $98.83 | Up $0.04 | $98.83 | $98.83 | 124 |
| 02:06 PM | $98.83 | Up $0.00 | $98.83 | $98.83 | 0 |
| 02:06 PM | $98.83 | Up $0.00 | $98.83 | $98.83 | 0 |
| 02:04 PM | $98.79 | Up $0.08 | $98.79 | $98.79 | 1,100 |
| 02:04 PM | $98.79 | Up $0.00 | $98.79 | $98.79 | 0 |
| 02:03 PM | $98.71 | Down $ -0.29 | $98.74 | $98.71 | 892 |
| 02:02 PM | $99.00 | Up $0.03 | $99.04 | $98.80 | 3,635 |
| 02:01 PM | $98.97 | Up $0.09 | $98.97 | $98.85 | 200 |
| 01:56 PM | $98.88 | Up $0.04 | $98.88 | $98.87 | 300 |
| 01:56 PM | $98.88 | Up $0.00 | $98.88 | $98.87 | 0 |
| 01:56 PM | $98.88 | Up $0.00 | $98.88 | $98.87 | 0 |
| 01:56 PM | $98.88 | Up $0.00 | $98.88 | $98.87 | 0 |
| 01:56 PM | $98.88 | Up $0.00 | $98.88 | $98.87 | 0 |
| 01:55 PM | $98.84 | Up $0.23 | $98.84 | $98.76 | 500 |
| 01:54 PM | $98.61 | Down $ -0.08 | $98.61 | $98.61 | 200 |
| 01:53 PM | $98.68 | Up $0.02 | $98.68 | $98.68 | 200 |
| 01:51 PM | $98.66 | Up $0.16 | $98.66 | $98.66 | 100 |
| 01:51 PM | $98.66 | Up $0.00 | $98.66 | $98.66 | 0 |
| 01:50 PM | $98.50 | Down $ -0.06 | $98.50 | $98.50 | 100 |
| 01:49 PM | $98.56 | Down $ -0.17 | $98.56 | $98.56 | 100 |
| 01:44 PM | $98.74 | Up $0.05 | $98.74 | $98.74 | 300 |
| 01:44 PM | $98.74 | Up $0.00 | $98.74 | $98.74 | 0 |
| 01:44 PM | $98.74 | Up $0.00 | $98.74 | $98.74 | 0 |
| 01:44 PM | $98.74 | Up $0.00 | $98.74 | $98.74 | 0 |
| 01:44 PM | $98.74 | Up $0.00 | $98.74 | $98.74 | 0 |
| 01:43 PM | $98.69 | Up $0.03 | $98.70 | $98.67 | 421 |
| 01:42 PM | $98.66 | Down $ -0.04 | $98.66 | $98.66 | 100 |
| 01:40 PM | $98.70 | Down $ -0.08 | $98.70 | $98.70 | 200 |
| 01:40 PM | $98.70 | Up $0.00 | $98.70 | $98.70 | 0 |
| 01:39 PM | $98.78 | Up $0.27 | $98.78 | $98.55 | 1,370 |
| 01:38 PM | $98.51 | Down $ -0.11 | $98.51 | $98.51 | 200 |
| 01:35 PM | $98.62 | Down $ -0.25 | $98.78 | $98.62 | 1,428 |
| 01:35 PM | $98.62 | Up $0.00 | $98.78 | $98.62 | 0 |
| 01:35 PM | $98.62 | Up $0.00 | $98.78 | $98.62 | 0 |
| 01:34 PM | $98.88 | Up $0.00 | $98.88 | $98.88 | 100 |
| 01:33 PM | $98.88 | Up $0.02 | $98.88 | $98.88 | 200 |
| 01:32 PM | $98.86 | Down $ -0.03 | $98.88 | $98.86 | 300 |
| 01:30 PM | $98.89 | Down $ -0.02 | $98.89 | $98.89 | 100 |
| 01:30 PM | $98.89 | Up $0.00 | $98.89 | $98.89 | 0 |
| 01:28 PM | $98.90 | Down $ -0.10 | $98.90 | $98.90 | 100 |
| 01:28 PM | $98.90 | Up $0.00 | $98.90 | $98.90 | 0 |
| 01:27 PM | $99.00 | Up $0.13 | $99.00 | $99.00 | 200 |
| 01:25 PM | $98.87 | Down $ -0.15 | $99.02 | $98.87 | 1,850 |
| 01:25 PM | $98.87 | Up $0.00 | $99.02 | $98.87 | 0 |
| 01:23 PM | $99.02 | Up $0.03 | $99.02 | $98.99 | 2,618 |
| 01:23 PM | $99.02 | Up $0.00 | $99.02 | $98.99 | 0 |
| 01:22 PM | $98.99 | Up $0.03 | $98.99 | $98.99 | 200 |
| 01:21 PM | $98.96 | Up $0.01 | $98.97 | $98.90 | 500 |
| 01:20 PM | $98.95 | Up $0.05 | $98.95 | $98.94 | 200 |
| 01:19 PM | $98.90 | Up $0.09 | $98.90 | $98.90 | 400 |
| 01:17 PM | $98.81 | Down $ -0.05 | $98.81 | $98.81 | 300 |
| 01:17 PM | $98.81 | Up $0.00 | $98.81 | $98.81 | 0 |
| 01:16 PM | $98.86 | Up $0.00 | $98.86 | $98.86 | 100 |
| 01:15 PM | $98.86 | Up $0.04 | $98.94 | $98.86 | 900 |
| 01:14 PM | $98.82 | Down $ -0.03 | $98.92 | $98.80 | 5,322 |
| 01:13 PM | $98.85 | Down $ -0.06 | $98.90 | $98.81 | 3,122 |
| 01:09 PM | $98.91 | Up $0.26 | $98.91 | $98.64 | 1,762 |
| 01:09 PM | $98.91 | Up $0.00 | $98.91 | $98.64 | 0 |
| 01:09 PM | $98.91 | Up $0.00 | $98.91 | $98.64 | 0 |
| 01:09 PM | $98.91 | Up $0.00 | $98.91 | $98.64 | 0 |
| 01:08 PM | $98.65 | Up $0.00 | $98.72 | $98.64 | 932 |
| 01:06 PM | $98.65 | Up $0.02 | $98.65 | $98.65 | 200 |
| 01:06 PM | $98.65 | Up $0.00 | $98.65 | $98.65 | 0 |
| 01:03 PM | $98.63 | Up $0.20 | $98.67 | $98.55 | 1,641 |
| 01:03 PM | $98.63 | Up $0.00 | $98.67 | $98.55 | 0 |
| 01:03 PM | $98.63 | Up $0.00 | $98.67 | $98.55 | 0 |
| 12:59 PM | $98.43 | Up $0.00 | $98.43 | $98.42 | 1,200 |
| 12:59 PM | $98.43 | Up $0.00 | $98.43 | $98.42 | 0 |
| 12:59 PM | $98.43 | Up $0.00 | $98.43 | $98.42 | 0 |
| 12:59 PM | $98.43 | Up $0.00 | $98.43 | $98.42 | 0 |
| 12:58 PM | $98.43 | Up $0.00 | $98.43 | $98.43 | 800 |
| 12:57 PM | $98.43 | Down $ -0.12 | $98.43 | $98.43 | 300 |
| 12:56 PM | $98.55 | Up $0.12 | $98.55 | $98.43 | 200 |
| 12:55 PM | $98.43 | Down $ -0.05 | $98.43 | $98.43 | 127 |
| 12:48 PM | $98.48 | Up $0.31 | $98.48 | $98.30 | 1,538 |
| 12:48 PM | $98.48 | Up $0.00 | $98.48 | $98.30 | 0 |
| 12:48 PM | $98.48 | Up $0.00 | $98.48 | $98.30 | 0 |
| 12:48 PM | $98.48 | Up $0.00 | $98.48 | $98.30 | 0 |
| 12:48 PM | $98.48 | Up $0.00 | $98.48 | $98.30 | 0 |
| 12:48 PM | $98.48 | Up $0.00 | $98.48 | $98.30 | 0 |
| 12:48 PM | $98.48 | Up $0.00 | $98.48 | $98.30 | 0 |
| 12:47 PM | $98.17 | Down $ -0.20 | $98.17 | $98.17 | 299 |
| 12:46 PM | $98.37 | Up $0.20 | $98.37 | $98.37 | 100 |
| 12:45 PM | $98.17 | Down $ -0.30 | $98.27 | $98.17 | 300 |
| 12:41 PM | $98.47 | Down $ -0.06 | $98.55 | $98.36 | 2,300 |
| 12:41 PM | $98.47 | Up $0.00 | $98.55 | $98.36 | 0 |
| 12:41 PM | $98.47 | Up $0.00 | $98.55 | $98.36 | 0 |
| 12:41 PM | $98.47 | Up $0.00 | $98.55 | $98.36 | 0 |
| 12:40 PM | $98.54 | Down $ -0.05 | $98.57 | $98.54 | 962 |
| 12:39 PM | $98.59 | Down $ -0.09 | $98.59 | $98.59 | 127 |
| 12:37 PM | $98.68 | Up $0.06 | $98.68 | $98.59 | 2,150 |
| 12:37 PM | $98.68 | Up $0.00 | $98.68 | $98.59 | 0 |
| 12:34 PM | $98.62 | Down $ -0.17 | $98.75 | $98.62 | 350 |
| 12:34 PM | $98.62 | Up $0.00 | $98.75 | $98.62 | 0 |
| 12:34 PM | $98.62 | Up $0.00 | $98.75 | $98.62 | 0 |
| 12:31 PM | $98.79 | Up $0.33 | $98.79 | $98.53 | 938 |
| 12:31 PM | $98.79 | Up $0.00 | $98.79 | $98.53 | 0 |
| 12:31 PM | $98.79 | Up $0.00 | $98.79 | $98.53 | 0 |
| 12:29 PM | $98.47 | Down $0.00 | $98.47 | $98.47 | 957 |
| 12:29 PM | $98.47 | Up $0.00 | $98.47 | $98.47 | 0 |
| 12:28 PM | $98.47 | Up $0.01 | $98.56 | $98.47 | 598 |
| 12:26 PM | $98.46 | Up $0.02 | $98.46 | $98.46 | 250 |
| 12:26 PM | $98.46 | Up $0.00 | $98.46 | $98.46 | 0 |
| 12:24 PM | $98.45 | Down $ -0.01 | $98.45 | $98.45 | 109 |
| 12:24 PM | $98.45 | Up $0.00 | $98.45 | $98.45 | 0 |
| 12:23 PM | $98.45 | Down $ -0.02 | $98.45 | $98.43 | 209 |
| 12:21 PM | $98.48 | Down $ -0.08 | $98.55 | $98.43 | 3,987 |
| 12:21 PM | $98.48 | Up $0.00 | $98.55 | $98.43 | 0 |
| 12:20 PM | $98.55 | Down $ -0.11 | $98.69 | $98.54 | 3,910 |
| 12:17 PM | $98.66 | Down $ -0.20 | $98.86 | $98.66 | 952 |
| 12:17 PM | $98.66 | Up $0.00 | $98.86 | $98.66 | 0 |
| 12:17 PM | $98.66 | Up $0.00 | $98.86 | $98.66 | 0 |
| 12:16 PM | $98.87 | Up $0.06 | $98.87 | $98.87 | 150 |
| 12:15 PM | $98.80 | Down $ -0.13 | $98.93 | $98.80 | 950 |
| 12:14 PM | $98.93 | Up $0.07 | $98.93 | $98.93 | 100 |
| 12:13 PM | $98.85 | Up $0.07 | $98.93 | $98.78 | 1,066 |
| 12:12 PM | $98.78 | Down $ -0.02 | $98.89 | $98.78 | 200 |
| 12:11 PM | $98.80 | Up $0.00 | $98.80 | $98.80 | 100 |
| 12:10 PM | $98.80 | Up $0.00 | $98.80 | $98.79 | 300 |
| 12:09 PM | $98.80 | Up $0.52 | $98.80 | $98.28 | 6,941 |
| 12:08 PM | $98.28 | Up $0.12 | $98.28 | $98.28 | 200 |
| 12:07 PM | $98.16 | Down $ -0.08 | $98.21 | $98.16 | 800 |
| 12:04 PM | $98.24 | Down $ -0.22 | $98.46 | $98.24 | 1,554 |
| 12:04 PM | $98.24 | Up $0.00 | $98.46 | $98.24 | 0 |
| 12:04 PM | $98.24 | Up $0.00 | $98.46 | $98.24 | 0 |
| 12:03 PM | $98.46 | Up $0.37 | $98.47 | $98.30 | 766 |
| 12:01 PM | $98.09 | Down $ -0.09 | $98.21 | $98.09 | 200 |
| 12:01 PM | $98.09 | Up $0.00 | $98.21 | $98.09 | 0 |
| 11:58 AM | $98.19 | Down $ -0.03 | $98.19 | $98.19 | 200 |
| 11:58 AM | $98.19 | Up $0.00 | $98.19 | $98.19 | 0 |
| 11:58 AM | $98.19 | Up $0.00 | $98.19 | $98.19 | 0 |
| 11:57 AM | $98.22 | Up $0.03 | $98.22 | $98.22 | 100 |
| 11:52 AM | $98.19 | Up $0.02 | $98.19 | $98.19 | 100 |
| 11:52 AM | $98.19 | Up $0.00 | $98.19 | $98.19 | 0 |
| 11:52 AM | $98.19 | Up $0.00 | $98.19 | $98.19 | 0 |
| 11:52 AM | $98.19 | Up $0.00 | $98.19 | $98.19 | 0 |
| 11:52 AM | $98.19 | Up $0.00 | $98.19 | $98.19 | 0 |
| 11:51 AM | $98.17 | Down $ -0.14 | $98.19 | $98.16 | 500 |
| 11:49 AM | $98.31 | Down $ -0.12 | $98.43 | $98.31 | 1,065 |
| 11:49 AM | $98.31 | Up $0.00 | $98.43 | $98.31 | 0 |
| 11:47 AM | $98.43 | Up $0.02 | $98.50 | $98.42 | 1,100 |
| 11:47 AM | $98.43 | Up $0.00 | $98.50 | $98.42 | 0 |
| 11:46 AM | $98.42 | Up $0.11 | $98.42 | $98.41 | 963 |
| 11:44 AM | $98.31 | Down $ -0.03 | $98.31 | $98.25 | 739 |
| 11:44 AM | $98.31 | Up $0.00 | $98.31 | $98.25 | 0 |
| 11:41 AM | $98.34 | Up $0.19 | $98.34 | $98.31 | 300 |
| 11:41 AM | $98.34 | Up $0.00 | $98.34 | $98.31 | 0 |
| 11:41 AM | $98.34 | Up $0.00 | $98.34 | $98.31 | 0 |
| 11:40 AM | $98.14 | Down $ -0.02 | $98.16 | $98.02 | 497 |
| 11:39 AM | $98.16 | Down $ -0.06 | $98.22 | $98.07 | 1,742 |
| 11:38 AM | $98.22 | Down $ -0.09 | $98.31 | $97.98 | 800 |
| 11:37 AM | $98.31 | Up $0.08 | $98.31 | $98.15 | 1,252 |
| 11:34 AM | $98.23 | Down $0.00 | $98.23 | $97.98 | 475 |
| 11:34 AM | $98.23 | Up $0.00 | $98.23 | $97.98 | 0 |
| 11:34 AM | $98.23 | Up $0.00 | $98.23 | $97.98 | 0 |
| 11:32 AM | $98.24 | Up $0.25 | $98.24 | $97.99 | 1,070 |
| 11:32 AM | $98.24 | Up $0.00 | $98.24 | $97.99 | 0 |
| 11:31 AM | $97.98 | Up $0.12 | $97.98 | $97.98 | 100 |
| 11:30 AM | $97.86 | Up $0.22 | $97.86 | $97.75 | 2,563 |
| 11:29 AM | $97.64 | Down $ -0.03 | $97.64 | $97.64 | 100 |
| 11:28 AM | $97.67 | Up $0.11 | $97.67 | $97.64 | 387 |
| 11:26 AM | $97.56 | Up $0.10 | $97.56 | $97.56 | 100 |
| 11:26 AM | $97.56 | Up $0.00 | $97.56 | $97.56 | 0 |
| 11:25 AM | $97.46 | Down $ -0.13 | $97.46 | $97.46 | 100 |
| 11:24 AM | $97.59 | Down $ -0.06 | $97.65 | $97.45 | 737 |
| 11:23 AM | $97.66 | Down $0.00 | $97.66 | $97.63 | 500 |
| 11:22 AM | $97.66 | Up $0.46 | $97.66 | $97.18 | 1,700 |
| 11:21 AM | $97.20 | Up $0.00 | $97.25 | $97.20 | 900 |
| 11:20 AM | $97.20 | Up $0.07 | $97.29 | $97.20 | 500 |
| 11:18 AM | $97.13 | Down $ -0.10 | $97.13 | $97.13 | 100 |
| 11:18 AM | $97.13 | Up $0.00 | $97.13 | $97.13 | 0 |
| 11:17 AM | $97.23 | Up $0.06 | $97.23 | $97.23 | 100 |
| 11:16 AM | $97.17 | Down $ -0.15 | $97.17 | $97.17 | 100 |
| 11:14 AM | $97.32 | Down $ -0.19 | $97.43 | $97.31 | 1,300 |
| 11:14 AM | $97.32 | Up $0.00 | $97.43 | $97.31 | 0 |
| 11:12 AM | $97.51 | Up $0.16 | $97.65 | $97.51 | 2,328 |
| 11:12 AM | $97.51 | Up $0.00 | $97.65 | $97.51 | 0 |
| 11:09 AM | $97.34 | Up $0.02 | $97.34 | $97.34 | 100 |
| 11:09 AM | $97.34 | Up $0.00 | $97.34 | $97.34 | 0 |
| 11:09 AM | $97.34 | Up $0.00 | $97.34 | $97.34 | 0 |
| 11:08 AM | $97.32 | Up $0.09 | $97.32 | $97.32 | 100 |
| 11:07 AM | $97.23 | Down $ -0.12 | $97.32 | $97.23 | 700 |
| 11:06 AM | $97.35 | Up $0.00 | $97.48 | $97.31 | 2,956 |
| 11:05 AM | $97.35 | Down $ -0.06 | $97.50 | $97.30 | 3,213 |
| 11:03 AM | $97.41 | Up $0.11 | $97.41 | $97.37 | 200 |
| 11:03 AM | $97.41 | Up $0.00 | $97.41 | $97.37 | 0 |
| 10:58 AM | $97.30 | Up $0.32 | $97.30 | $97.14 | 300 |
| 10:58 AM | $97.30 | Up $0.00 | $97.30 | $97.14 | 0 |
| 10:58 AM | $97.30 | Up $0.00 | $97.30 | $97.14 | 0 |
| 10:58 AM | $97.30 | Up $0.00 | $97.30 | $97.14 | 0 |
| 10:58 AM | $97.30 | Up $0.00 | $97.30 | $97.14 | 0 |
| 10:56 AM | $96.98 | Down $ -0.08 | $96.98 | $96.98 | 100 |
| 10:56 AM | $96.98 | Up $0.00 | $96.98 | $96.98 | 0 |
| 10:54 AM | $97.06 | Up $0.17 | $97.07 | $96.85 | 982 |
| 10:54 AM | $97.06 | Up $0.00 | $97.07 | $96.85 | 0 |
| 10:51 AM | $96.90 | Down $ -0.02 | $96.90 | $96.90 | 100 |
| 10:51 AM | $96.90 | Up $0.00 | $96.90 | $96.90 | 0 |
| 10:51 AM | $96.90 | Up $0.00 | $96.90 | $96.90 | 0 |
| 10:50 AM | $96.91 | Up $0.04 | $96.98 | $96.88 | 300 |
| 10:49 AM | $96.87 | Down $ -0.07 | $96.87 | $96.87 | 300 |
| 10:48 AM | $96.94 | Up $0.08 | $96.99 | $96.86 | 1,447 |
| 10:46 AM | $96.86 | Down $ -0.11 | $96.96 | $96.86 | 1,702 |
| 10:46 AM | $96.86 | Up $0.00 | $96.96 | $96.86 | 0 |
| 10:45 AM | $96.97 | Down $ -0.17 | $97.24 | $96.97 | 500 |
| 10:43 AM | $97.14 | Down $ -0.05 | $97.15 | $97.11 | 381 |
| 10:43 AM | $97.14 | Up $0.00 | $97.15 | $97.11 | 0 |
| 10:42 AM | $97.19 | Up $0.02 | $97.19 | $97.19 | 100 |
| 10:41 AM | $97.17 | Down $ -0.07 | $97.17 | $97.17 | 100 |
| 10:37 AM | $97.24 | Down $ -0.28 | $97.44 | $97.23 | 825 |
| 10:37 AM | $97.24 | Up $0.00 | $97.44 | $97.23 | 0 |
| 10:37 AM | $97.24 | Up $0.00 | $97.44 | $97.23 | 0 |
| 10:37 AM | $97.24 | Up $0.00 | $97.44 | $97.23 | 0 |
| 10:35 AM | $97.52 | Up $0.16 | $97.52 | $97.32 | 300 |
| 10:35 AM | $97.52 | Up $0.00 | $97.52 | $97.32 | 0 |
| 10:34 AM | $97.36 | Down $ -0.02 | $97.36 | $97.19 | 300 |
| 10:32 AM | $97.38 | Up $0.09 | $97.38 | $97.22 | 500 |
| 10:32 AM | $97.38 | Up $0.00 | $97.38 | $97.22 | 0 |
| 10:30 AM | $97.29 | Down $ -0.14 | $97.29 | $97.29 | 100 |
| 10:30 AM | $97.29 | Up $0.00 | $97.29 | $97.29 | 0 |
| 10:28 AM | $97.43 | Up $0.00 | $97.43 | $97.43 | 100 |
| 10:28 AM | $97.43 | Up $0.00 | $97.43 | $97.43 | 0 |
| 10:26 AM | $97.43 | Down $ -0.16 | $97.43 | $97.39 | 500 |
| 10:26 AM | $97.43 | Up $0.00 | $97.43 | $97.39 | 0 |
| 10:25 AM | $97.59 | Up $0.02 | $97.59 | $97.44 | 1,000 |
| 10:24 AM | $97.58 | Down $ -0.06 | $97.58 | $97.55 | 200 |
| 10:21 AM | $97.64 | Down $ -0.05 | $97.64 | $97.64 | 100 |
| 10:21 AM | $97.64 | Up $0.00 | $97.64 | $97.64 | 0 |
| 10:21 AM | $97.64 | Up $0.00 | $97.64 | $97.64 | 0 |
| 10:19 AM | $97.68 | Up $0.40 | $97.69 | $97.26 | 4,009 |
| 10:19 AM | $97.68 | Up $0.00 | $97.69 | $97.26 | 0 |
| 10:18 AM | $97.28 | Down $ -0.04 | $97.28 | $97.28 | 100 |
| 10:15 AM | $97.32 | Down $ -0.10 | $97.33 | $97.32 | 700 |
| 10:15 AM | $97.32 | Up $0.00 | $97.33 | $97.32 | 0 |
| 10:15 AM | $97.32 | Up $0.00 | $97.33 | $97.32 | 0 |
| 10:14 AM | $97.42 | Up $0.00 | $97.42 | $97.42 | 100 |
| 10:13 AM | $97.42 | Up $0.08 | $97.42 | $97.38 | 300 |
| 10:11 AM | $97.34 | Up $0.00 | $97.34 | $97.34 | 500 |
| 10:11 AM | $97.34 | Up $0.00 | $97.34 | $97.34 | 0 |
| 10:10 AM | $97.34 | Up $0.14 | $97.34 | $97.19 | 200 |
| 10:08 AM | $97.20 | Down $ -0.19 | $97.43 | $97.13 | 973 |
| 10:08 AM | $97.20 | Up $0.00 | $97.43 | $97.13 | 0 |
| 10:07 AM | $97.39 | Down $ -0.13 | $97.39 | $97.39 | 100 |
| 10:05 AM | $97.52 | Up $0.28 | $97.54 | $97.24 | 893 |
| 10:05 AM | $97.52 | Up $0.00 | $97.54 | $97.24 | 0 |
| 10:04 AM | $97.24 | Up $0.14 | $97.24 | $97.13 | 2,030 |
| 10:03 AM | $97.10 | Down $ -0.01 | $97.11 | $97.10 | 266 |
| 10:02 AM | $97.11 | Down $ -0.11 | $97.27 | $97.11 | 806 |
| 09:59 AM | $97.23 | Up $0.00 | $97.23 | $97.19 | 200 |
| 09:59 AM | $97.23 | Up $0.00 | $97.23 | $97.19 | 0 |
| 09:59 AM | $97.23 | Up $0.00 | $97.23 | $97.19 | 0 |
| 09:58 AM | $97.23 | Up $0.22 | $97.23 | $97.23 | 100 |
| 09:57 AM | $97.00 | Down $ -0.48 | $97.48 | $96.89 | 5,190 |
| 09:56 AM | $97.48 | Down $ -0.01 | $97.48 | $97.48 | 111 |
| 09:55 AM | $97.49 | Up $0.03 | $97.49 | $97.38 | 700 |
| 09:54 AM | $97.46 | Up $0.01 | $97.49 | $97.40 | 300 |
| 09:53 AM | $97.45 | Up $0.07 | $97.45 | $97.45 | 100 |
| 09:52 AM | $97.38 | Up $0.00 | $97.38 | $97.38 | 200 |
| 09:51 AM | $97.38 | Up $0.13 | $97.44 | $97.27 | 1,600 |
| 09:50 AM | $97.25 | Down $ -0.05 | $97.36 | $97.25 | 600 |
| 09:49 AM | $97.30 | Up $0.29 | $97.30 | $97.09 | 1,400 |
| 09:48 AM | $97.01 | Up $0.11 | $97.03 | $97.01 | 200 |
| 09:46 AM | $96.90 | Down $ -0.05 | $96.90 | $96.90 | 2,000 |
| 09:46 AM | $96.90 | Up $0.00 | $96.90 | $96.90 | 0 |
| 09:45 AM | $96.95 | Down $ -0.11 | $96.95 | $96.95 | 1,000 |
| 09:44 AM | $97.06 | Up $0.07 | $97.06 | $97.00 | 1,100 |
| 09:43 AM | $96.99 | Up $0.20 | $96.99 | $96.99 | 100 |
| 09:42 AM | $96.79 | Down $ -0.01 | $96.98 | $96.79 | 900 |
| 09:41 AM | $96.80 | Up $0.00 | $96.80 | $96.80 | 100 |
| 09:40 AM | $96.80 | Up $0.12 | $96.80 | $96.80 | 100 |
| 09:39 AM | $96.68 | Up $0.85 | $96.77 | $96.55 | 900 |
| 09:33 AM | $95.84 | Down $ -0.21 | $96.07 | $95.84 | 500 |
| 09:33 AM | $95.84 | Up $0.00 | $96.07 | $95.84 | 0 |
| 09:33 AM | $95.84 | Up $0.00 | $96.07 | $95.84 | 0 |
| 09:33 AM | $95.84 | Up $0.00 | $96.07 | $95.84 | 0 |
| 09:33 AM | $95.84 | Up $0.00 | $96.07 | $95.84 | 0 |
| 09:33 AM | $95.84 | Up $0.00 | $96.07 | $95.84 | 0 |
| 09:32 AM | $96.04 | Down $ -0.06 | $96.12 | $96.04 | 1,306 |
| 09:31 AM | $96.10 | Up $0.34 | $96.10 | $96.10 | 421 |
| 09:30 AM | $95.76 | Down $ -0.70 | $96.22 | $95.76 | 8,620 |
| Previous close | $96.46 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13-08-2025 | $97.86 | $98.21 | $99.04 | $97.78 | 378,936 |
| 12-08-2025 | $96.46 | $94.85 | $96.65 | $94.41 | 213,399 |
| 11-08-2025 | $94.31 | $92.45 | $94.39 | $92.10 | 262,824 |
| 08-08-2025 | $91.98 | $92.64 | $93.71 | $91.00 | 354,830 |
| 07-08-2025 | $92.48 | $89.41 | $92.48 | $88.92 | 243,832 |
| 06-08-2025 | $90.01 | $90.03 | $90.99 | $89.51 | 306,580 |
| 05-08-2025 | $88.57 | $88.90 | $90.09 | $88.04 | 244,430 |
| 04-08-2025 | $90.24 | $88.68 | $90.40 | $88.36 | 283,256 |
| 01-08-2025 | $88.37 | $87.88 | $88.42 | $86.95 | 168,469 |
| 31-07-2025 | $85.24 | $85.86 | $86.67 | $84.98 | 108,930 |
| 30-07-2025 | $84.66 | $86.61 | $86.68 | $84.14 | 227,951 |
| 29-07-2025 | $85.68 | $85.56 | $85.69 | $85.01 | 103,554 |
| 28-07-2025 | $85.68 | $84.77 | $86.25 | $84.45 | 285,533 |
| 25-07-2025 | $86.45 | $86.24 | $86.61 | $85.81 | 135,266 |
| 24-07-2025 | $87.27 | $87.41 | $87.66 | $86.86 | 177,500 |
| 23-07-2025 | $87.81 | $88.66 | $88.97 | $86.86 | 241,014 |
| 22-07-2025 | $87.82 | $89.15 | $89.23 | $87.23 | 214,381 |
| 21-07-2025 | $88.63 | $89.11 | $90.11 | $87.86 | 357,672 |
| 18-07-2025 | $89.20 | $90.24 | $90.31 | $88.60 | 301,760 |
| 17-07-2025 | $90.68 | $91.80 | $92.08 | $90.31 | 306,561 |
| 16-07-2025 | $91.44 | $91.23 | $92.14 | $90.61 | 375,648 |
| 15-07-2025 | $89.36 | $89.36 | $90.14 | $88.48 | 356,651 |
| 14-07-2025 | $89.15 | $87.47 | $89.49 | $87.34 | 297,627 |
| 11-07-2025 | $86.70 | $88.73 | $88.73 | $86.25 | 524,176 |
| 10-07-2025 | $89.04 | $88.46 | $89.55 | $87.82 | 719,291 |
| 09-07-2025 | $89.00 | $85.81 | $89.05 | $84.06 | 1,521,378 |
| 08-07-2025 | $65.14 | $66.16 | $66.16 | $64.65 | 243,850 |
| 07-07-2025 | $66.39 | $66.05 | $66.83 | $65.72 | 431,615 |
| 03-07-2025 | $65.77 | $65.83 | $66.24 | $65.61 | 290,223 |
| 02-07-2025 | $66.92 | $67.24 | $67.75 | $66.07 | 446,715 |
Graphs are not available, please refer to the detailed table