Quotes and Market Data
Find a quote
BARRICK GOLD CORPORATION
22.53 Up 0.54 (2.40 %)
Delayed : 2024/03/28 13:55:34
- Previous close $21.99
- Opening $22.30
- Price Ask $22.53
- Price Bid $22.53
- Size Bid 51
- Size Ask 32
- Today High $22.59
- Today Low $22.05
- 52 Weeks High $28.19
- 52 Weeks Low $18.65
- Volume 1,898,911
Fundamentals
- P/E Ratio : 22.48
- Earnings/Share : 2.49
- Dividends/Share : $0.14
- Current Div. Yield : 2.46
- Market Cap (M) : 38,604.97
- Shares Out (M) : 1,755.57
- Exchange : XTSE
- Ex Dividend Date : 2024/02/28
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
01:55 PM | $22.54 | Up $0.01 | $22.54 | $22.53 | 1,400 |
01:54 PM | $22.53 | Up $0.00 | $22.53 | $22.53 | 5,000 |
01:53 PM | $22.53 | Up $0.01 | $22.54 | $22.53 | 3,300 |
01:52 PM | $22.52 | Down $ -0.02 | $22.53 | $22.52 | 4,200 |
01:51 PM | $22.54 | Down $ -0.02 | $22.54 | $22.54 | 1,700 |
01:50 PM | $22.55 | Down $ -0.02 | $22.57 | $22.54 | 9,300 |
01:49 PM | $22.57 | Up $0.00 | $22.57 | $22.57 | 1,000 |
01:48 PM | $22.57 | Up $0.01 | $22.57 | $22.56 | 1,100 |
01:47 PM | $22.56 | Up $0.00 | $22.56 | $22.56 | 1,300 |
01:46 PM | $22.56 | Up $0.01 | $22.56 | $22.55 | 500 |
01:45 PM | $22.55 | Up $0.00 | $22.55 | $22.55 | 3,000 |
01:44 PM | $22.55 | Down $ -0.01 | $22.56 | $22.55 | 7,600 |
01:43 PM | $22.56 | Down $ -0.01 | $22.57 | $22.56 | 1,900 |
01:42 PM | $22.57 | Down $0.00 | $22.57 | $22.56 | 2,800 |
01:41 PM | $22.57 | Up $0.00 | $22.58 | $22.57 | 9,000 |
01:40 PM | $22.57 | Up $0.01 | $22.57 | $22.56 | 1,600 |
01:39 PM | $22.56 | Up $0.02 | $22.56 | $22.55 | 3,900 |
01:38 PM | $22.54 | Down $ -0.01 | $22.55 | $22.54 | 800 |
01:37 PM | $22.55 | Down $0.00 | $22.55 | $22.55 | 3,100 |
01:36 PM | $22.55 | Down $ -0.01 | $22.55 | $22.55 | 3,100 |
01:35 PM | $22.56 | Up $0.01 | $22.57 | $22.55 | 6,700 |
01:34 PM | $22.55 | Down $ -0.01 | $22.57 | $22.55 | 3,000 |
01:33 PM | $22.56 | Down $ -0.01 | $22.59 | $22.56 | 9,100 |
01:32 PM | $22.57 | Up $0.00 | $22.58 | $22.57 | 1,400 |
01:31 PM | $22.57 | Up $0.00 | $22.57 | $22.57 | 8,000 |
01:30 PM | $22.57 | Up $0.01 | $22.58 | $22.57 | 5,700 |
01:29 PM | $22.56 | Up $0.00 | $22.56 | $22.55 | 5,100 |
01:28 PM | $22.56 | Up $0.01 | $22.56 | $22.55 | 3,100 |
01:27 PM | $22.55 | Down $ -0.01 | $22.55 | $22.54 | 2,200 |
01:26 PM | $22.56 | Up $0.01 | $22.56 | $22.55 | 8,100 |
01:25 PM | $22.55 | Up $0.01 | $22.55 | $22.54 | 9,100 |
01:24 PM | $22.54 | Up $0.01 | $22.54 | $22.53 | 7,500 |
01:23 PM | $22.53 | Up $0.01 | $22.54 | $22.53 | 9,700 |
01:22 PM | $22.52 | Up $0.00 | $22.52 | $22.51 | 3,000 |
01:21 PM | $22.52 | Up $0.03 | $22.53 | $22.49 | 28,000 |
01:20 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 500 |
01:19 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 1,700 |
01:18 PM | $22.48 | Down $ -0.01 | $22.50 | $22.48 | 2,500 |
01:17 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 1,100 |
01:16 PM | $22.49 | Up $0.00 | $22.50 | $22.49 | 4,800 |
01:15 PM | $22.49 | Up $0.01 | $22.50 | $22.48 | 8,400 |
01:14 PM | $22.48 | Down $ -0.01 | $22.48 | $22.46 | 5,400 |
01:13 PM | $22.49 | Up $0.01 | $22.49 | $22.49 | 800 |
01:12 PM | $22.48 | Up $0.00 | $22.50 | $22.48 | 3,500 |
01:11 PM | $22.48 | Down $ -0.01 | $22.50 | $22.48 | 2,700 |
01:10 PM | $22.49 | Up $0.03 | $22.49 | $22.48 | 1,600 |
01:09 PM | $22.46 | Down $ -0.01 | $22.47 | $22.46 | 3,600 |
01:08 PM | $22.47 | Up $0.01 | $22.47 | $22.47 | 200 |
01:07 PM | $22.46 | Up $0.03 | $22.46 | $22.42 | 6,400 |
01:06 PM | $22.43 | Down $ -0.03 | $22.45 | $22.43 | 5,500 |
01:05 PM | $22.46 | Down $ -0.01 | $22.47 | $22.45 | 7,600 |
01:04 PM | $22.47 | Down $ -0.03 | $22.50 | $22.47 | 5,500 |
01:03 PM | $22.50 | Up $0.01 | $22.50 | $22.49 | 6,900 |
01:02 PM | $22.49 | Up $0.02 | $22.49 | $22.48 | 5,800 |
01:01 PM | $22.47 | Up $0.00 | $22.47 | $22.46 | 4,200 |
01:00 PM | $22.46 | Up $0.02 | $22.46 | $22.44 | 4,500 |
12:59 PM | $22.44 | Up $0.03 | $22.44 | $22.41 | 15,300 |
12:58 PM | $22.41 | Down $ -0.03 | $22.43 | $22.41 | 3,600 |
12:57 PM | $22.44 | Down $ -0.02 | $22.47 | $22.44 | 15,100 |
12:56 PM | $22.46 | Up $0.01 | $22.46 | $22.45 | 2,300 |
12:55 PM | $22.45 | Up $0.04 | $22.45 | $22.42 | 6,100 |
12:54 PM | $22.41 | Up $0.02 | $22.41 | $22.39 | 12,600 |
12:53 PM | $22.39 | Up $0.00 | $22.39 | $22.39 | 1,200 |
12:52 PM | $22.39 | Down $ -0.01 | $22.39 | $22.39 | 1,200 |
12:51 PM | $22.40 | Down $ -0.03 | $22.42 | $22.40 | 5,500 |
12:50 PM | $22.43 | Up $0.00 | $22.43 | $22.43 | 400 |
12:49 PM | $22.43 | Down $ -0.02 | $22.45 | $22.43 | 8,200 |
12:48 PM | $22.45 | Down $ -0.01 | $22.47 | $22.45 | 2,000 |
12:47 PM | $22.46 | Up $0.01 | $22.46 | $22.44 | 3,100 |
12:46 PM | $22.45 | Down $ -0.02 | $22.47 | $22.45 | 4,600 |
12:45 PM | $22.47 | Down $ -0.01 | $22.47 | $22.47 | 2,000 |
12:44 PM | $22.48 | Down $ -0.01 | $22.49 | $22.48 | 2,600 |
12:43 PM | $22.49 | Up $0.01 | $22.49 | $22.49 | 1,300 |
12:42 PM | $22.48 | Down $ -0.01 | $22.49 | $22.46 | 4,200 |
12:41 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 400 |
12:40 PM | $22.49 | Up $0.00 | $22.50 | $22.49 | 10,800 |
12:39 PM | $22.49 | Up $0.02 | $22.49 | $22.48 | 7,200 |
12:38 PM | $22.47 | Up $0.03 | $22.47 | $22.44 | 5,100 |
12:37 PM | $22.44 | Down $ -0.01 | $22.45 | $22.44 | 7,600 |
12:36 PM | $22.45 | Down $ -0.02 | $22.45 | $22.45 | 1,800 |
12:35 PM | $22.47 | Up $0.01 | $22.47 | $22.45 | 2,800 |
12:34 PM | $22.46 | Down $0.00 | $22.47 | $22.46 | 16,100 |
12:33 PM | $22.47 | Up $0.02 | $22.47 | $22.45 | 20,900 |
12:32 PM | $22.45 | Up $0.02 | $22.45 | $22.43 | 4,100 |
12:31 PM | $22.43 | Up $0.01 | $22.43 | $22.43 | 2,000 |
12:30 PM | $22.42 | Down $ -0.01 | $22.44 | $22.42 | 1,600 |
12:29 PM | $22.43 | Up $0.01 | $22.43 | $22.42 | 1,400 |
12:28 PM | $22.42 | Up $0.01 | $22.42 | $22.42 | 1,100 |
12:27 PM | $22.41 | Up $0.00 | $22.42 | $22.41 | 500 |
12:26 PM | $22.41 | Up $0.02 | $22.41 | $22.40 | 9,700 |
12:25 PM | $22.39 | Down $0.00 | $22.40 | $22.39 | 3,800 |
12:24 PM | $22.40 | Up $0.02 | $22.40 | $22.39 | 1,400 |
12:23 PM | $22.38 | Up $0.00 | $22.38 | $22.37 | 1,000 |
12:22 PM | $22.38 | Up $0.00 | $22.39 | $22.38 | 3,300 |
12:21 PM | $22.38 | Up $0.00 | $22.39 | $22.38 | 1,100 |
12:20 PM | $22.38 | Down $ -0.01 | $22.39 | $22.37 | 2,000 |
12:19 PM | $22.39 | Down $ -0.01 | $22.40 | $22.39 | 4,400 |
12:18 PM | $22.40 | Up $0.01 | $22.40 | $22.40 | 31,600 |
12:17 PM | $22.39 | Up $0.00 | $22.39 | $22.39 | 100 |
12:16 PM | $22.39 | Up $0.01 | $22.39 | $22.39 | 1,900 |
12:15 PM | $22.38 | Down $ -0.01 | $22.39 | $22.38 | 2,800 |
12:14 PM | $22.39 | Up $0.00 | $22.39 | $22.39 | 1,700 |
12:13 PM | $22.39 | Up $0.02 | $22.39 | $22.38 | 2,600 |
12:12 PM | $22.37 | Up $0.00 | $22.37 | $22.37 | 2,400 |
12:11 PM | $22.37 | Up $0.00 | $22.37 | $22.37 | 1,300 |
12:10 PM | $22.37 | Up $0.00 | $22.38 | $22.37 | 3,200 |
12:09 PM | $22.37 | Down $ -0.01 | $22.38 | $22.36 | 8,900 |
12:08 PM | $22.38 | Up $0.00 | $22.38 | $22.38 | 500 |
12:07 PM | $22.38 | Down $ -0.01 | $22.38 | $22.38 | 3,200 |
12:06 PM | $22.39 | Up $0.00 | $22.40 | $22.39 | 4,600 |
12:05 PM | $22.39 | Up $0.01 | $22.40 | $22.39 | 17,600 |
12:04 PM | $22.38 | Up $0.01 | $22.38 | $22.38 | 2,700 |
12:03 PM | $22.37 | Up $0.00 | $22.38 | $22.37 | 1,300 |
12:02 PM | $22.37 | Up $0.00 | $22.37 | $22.37 | 700 |
12:01 PM | $22.37 | Up $0.03 | $22.37 | $22.35 | 13,000 |
12:00 PM | $22.34 | Down $ -0.01 | $22.35 | $22.34 | 2,500 |
11:59 AM | $22.35 | Up $0.00 | $22.36 | $22.35 | 2,400 |
11:58 AM | $22.35 | Up $0.02 | $22.35 | $22.34 | 900 |
11:57 AM | $22.33 | Down $ -0.01 | $22.35 | $22.33 | 20,700 |
11:56 AM | $22.34 | Up $0.01 | $22.34 | $22.34 | 300 |
11:55 AM | $22.33 | Down $ -0.01 | $22.34 | $22.33 | 2,700 |
11:54 AM | $22.34 | Up $0.00 | $22.34 | $22.34 | 7,300 |
11:53 AM | $22.34 | Up $0.00 | $22.35 | $22.34 | 2,400 |
11:52 AM | $22.34 | Up $0.00 | $22.35 | $22.34 | 9,500 |
11:51 AM | $22.34 | Down $ -0.01 | $22.35 | $22.34 | 8,600 |
11:50 AM | $22.35 | Up $0.01 | $22.35 | $22.34 | 6,900 |
11:49 AM | $22.34 | Up $0.01 | $22.34 | $22.33 | 7,300 |
11:48 AM | $22.33 | Up $0.00 | $22.33 | $22.32 | 4,200 |
11:47 AM | $22.33 | Down $ -0.02 | $22.35 | $22.33 | 41,200 |
11:46 AM | $22.35 | Up $0.02 | $22.35 | $22.33 | 1,600 |
11:45 AM | $22.33 | Up $0.01 | $22.33 | $22.32 | 600 |
11:44 AM | $22.32 | Up $0.02 | $22.33 | $22.31 | 6,100 |
11:43 AM | $22.30 | Up $0.00 | $22.30 | $22.30 | 100 |
11:42 AM | $22.30 | Up $0.03 | $22.30 | $22.28 | 19,600 |
11:41 AM | $22.28 | Down $ -0.02 | $22.31 | $22.28 | 10,700 |
11:39 AM | $22.29 | Up $0.00 | $22.31 | $22.29 | 3,000 |
11:39 AM | $22.29 | Up $0.00 | $22.31 | $22.29 | 0 |
11:38 AM | $22.29 | Up $0.00 | $22.29 | $22.29 | 3,800 |
11:37 AM | $22.29 | Down $ -0.01 | $22.30 | $22.29 | 4,100 |
11:36 AM | $22.30 | Up $0.01 | $22.30 | $22.29 | 400 |
11:35 AM | $22.29 | Up $0.00 | $22.29 | $22.28 | 39,200 |
11:34 AM | $22.29 | Up $0.00 | $22.29 | $22.29 | 200 |
11:33 AM | $22.29 | Up $0.00 | $22.29 | $22.28 | 300 |
11:32 AM | $22.28 | Down $ -0.01 | $22.28 | $22.28 | 600 |
11:31 AM | $22.29 | Up $0.01 | $22.29 | $22.28 | 200 |
11:30 AM | $22.28 | Up $0.01 | $22.28 | $22.28 | 3,000 |
11:29 AM | $22.27 | Down $ -0.01 | $22.28 | $22.27 | 35,900 |
11:28 AM | $22.28 | Up $0.00 | $22.28 | $22.28 | 2,100 |
11:27 AM | $22.28 | Down $0.00 | $22.28 | $22.28 | 800 |
11:26 AM | $22.29 | Up $0.00 | $22.29 | $22.28 | 900 |
11:25 AM | $22.28 | Down $ -0.02 | $22.29 | $22.27 | 2,500 |
11:24 AM | $22.30 | Down $ -0.02 | $22.32 | $22.30 | 1,600 |
11:23 AM | $22.32 | Up $0.00 | $22.33 | $22.32 | 6,400 |
11:22 AM | $22.32 | Up $0.01 | $22.32 | $22.31 | 2,200 |
11:21 AM | $22.31 | Down $ -0.02 | $22.31 | $22.30 | 4,500 |
11:20 AM | $22.33 | Up $0.02 | $22.33 | $22.30 | 2,200 |
11:19 AM | $22.31 | Up $0.00 | $22.31 | $22.30 | 2,100 |
11:18 AM | $22.31 | Down $ -0.02 | $22.31 | $22.29 | 2,600 |
11:17 AM | $22.32 | Up $0.01 | $22.33 | $22.32 | 700 |
11:16 AM | $22.31 | Up $0.02 | $22.31 | $22.29 | 19,800 |
11:15 AM | $22.29 | Up $0.00 | $22.30 | $22.29 | 3,800 |
11:14 AM | $22.29 | Up $0.02 | $22.29 | $22.27 | 5,600 |
11:13 AM | $22.27 | Up $0.00 | $22.27 | $22.26 | 4,200 |
11:12 AM | $22.27 | Up $0.00 | $22.27 | $22.26 | 1,400 |
11:11 AM | $22.27 | Down $ -0.02 | $22.30 | $22.27 | 4,500 |
11:10 AM | $22.29 | Up $0.00 | $22.29 | $22.28 | 1,700 |
11:09 AM | $22.29 | Up $0.00 | $22.30 | $22.29 | 3,500 |
11:08 AM | $22.29 | Down $ -0.01 | $22.29 | $22.29 | 1,900 |
11:07 AM | $22.30 | Up $0.02 | $22.30 | $22.29 | 400 |
11:06 AM | $22.28 | Up $0.01 | $22.28 | $22.28 | 200 |
11:05 AM | $22.27 | Down $0.00 | $22.27 | $22.27 | 400 |
11:04 AM | $22.28 | Up $0.01 | $22.29 | $22.27 | 1,600 |
11:03 AM | $22.26 | Down $0.00 | $22.27 | $22.26 | 500 |
11:02 AM | $22.27 | Up $0.03 | $22.27 | $22.25 | 9,300 |
11:01 AM | $22.24 | Up $0.00 | $22.24 | $22.24 | 1,100 |
11:00 AM | $22.24 | Up $0.00 | $22.24 | $22.24 | 600 |
10:59 AM | $22.24 | Down $ -0.02 | $22.27 | $22.24 | 8,100 |
10:58 AM | $22.26 | Up $0.01 | $22.26 | $22.26 | 1,400 |
10:57 AM | $22.26 | Down $ -0.01 | $22.28 | $22.26 | 50,900 |
10:56 AM | $22.26 | Up $0.00 | $22.27 | $22.26 | 13,600 |
10:55 AM | $22.26 | Down $ -0.01 | $22.27 | $22.26 | 12,800 |
10:54 AM | $22.27 | Up $0.01 | $22.27 | $22.26 | 2,000 |
10:53 AM | $22.26 | Up $0.01 | $22.26 | $22.25 | 9,300 |
10:52 AM | $22.25 | Down $ -0.01 | $22.27 | $22.25 | 13,400 |
10:51 AM | $22.26 | Up $0.01 | $22.26 | $22.25 | 4,300 |
10:50 AM | $22.25 | Down $ -0.05 | $22.29 | $22.25 | 19,000 |
10:49 AM | $22.30 | Up $0.01 | $22.30 | $22.29 | 4,100 |
10:48 AM | $22.29 | Up $0.00 | $22.30 | $22.29 | 2,300 |
10:47 AM | $22.29 | Up $0.00 | $22.30 | $22.29 | 2,400 |
10:46 AM | $22.29 | Up $0.02 | $22.29 | $22.26 | 1,300 |
10:45 AM | $22.27 | Down $0.00 | $22.27 | $22.27 | 2,100 |
10:44 AM | $22.27 | Up $0.01 | $22.27 | $22.26 | 1,800 |
10:43 AM | $22.26 | Up $0.00 | $22.26 | $22.26 | 400 |
10:42 AM | $22.26 | Up $0.03 | $22.27 | $22.24 | 25,300 |
10:41 AM | $22.23 | Up $0.01 | $22.23 | $22.23 | 1,000 |
10:40 AM | $22.22 | Up $0.00 | $22.23 | $22.22 | 7,600 |
10:39 AM | $22.22 | Up $0.01 | $22.22 | $22.21 | 1,500 |
10:38 AM | $22.21 | Down $ -0.01 | $22.21 | $22.20 | 2,700 |
10:37 AM | $22.22 | Up $0.00 | $22.23 | $22.21 | 7,900 |
10:36 AM | $22.22 | Up $0.01 | $22.22 | $22.20 | 10,800 |
10:35 AM | $22.21 | Up $0.00 | $22.22 | $22.21 | 1,800 |
10:34 AM | $22.21 | Up $0.02 | $22.23 | $22.20 | 3,400 |
10:33 AM | $22.20 | Up $0.00 | $22.20 | $22.19 | 4,300 |
10:32 AM | $22.19 | Up $0.00 | $22.19 | $22.19 | 1,400 |
10:31 AM | $22.19 | Up $0.00 | $22.19 | $22.16 | 5,300 |
10:30 AM | $22.19 | Down $ -0.04 | $22.24 | $22.19 | 16,900 |
10:29 AM | $22.23 | Up $0.03 | $22.23 | $22.23 | 400 |
10:28 AM | $22.20 | Up $0.02 | $22.20 | $22.18 | 27,900 |
10:27 AM | $22.18 | Up $0.02 | $22.19 | $22.16 | 600 |
10:26 AM | $22.16 | Down $ -0.01 | $22.18 | $22.16 | 6,300 |
10:25 AM | $22.17 | Up $0.00 | $22.17 | $22.16 | 1,300 |
10:24 AM | $22.17 | Down $0.00 | $22.19 | $22.17 | 2,400 |
10:23 AM | $22.18 | Down $ -0.01 | $22.19 | $22.18 | 1,000 |
10:22 AM | $22.19 | Up $0.05 | $22.19 | $22.14 | 8,800 |
10:21 AM | $22.14 | Up $0.03 | $22.14 | $22.11 | 800 |
10:20 AM | $22.11 | Down $ -0.03 | $22.14 | $22.11 | 7,600 |
10:19 AM | $22.14 | Up $0.03 | $22.14 | $22.13 | 6,000 |
10:18 AM | $22.12 | Up $0.00 | $22.12 | $22.11 | 9,000 |
10:17 AM | $22.11 | Down $ -0.03 | $22.15 | $22.11 | 24,200 |
10:16 AM | $22.14 | Up $0.00 | $22.16 | $22.14 | 2,600 |
10:15 AM | $22.14 | Down $ -0.01 | $22.16 | $22.14 | 4,500 |
10:14 AM | $22.15 | Up $0.03 | $22.15 | $22.13 | 2,100 |
10:13 AM | $22.12 | Down $ -0.04 | $22.15 | $22.12 | 4,500 |
10:12 AM | $22.16 | Up $0.02 | $22.16 | $22.14 | 4,200 |
10:11 AM | $22.14 | Up $0.01 | $22.14 | $22.12 | 1,600 |
10:10 AM | $22.13 | Down $ -0.03 | $22.14 | $22.13 | 1,700 |
10:09 AM | $22.16 | Up $0.01 | $22.16 | $22.14 | 1,900 |
10:08 AM | $22.15 | Down $ -0.02 | $22.16 | $22.15 | 4,200 |
10:07 AM | $22.17 | Up $0.00 | $22.18 | $22.17 | 8,100 |
10:06 AM | $22.17 | Up $0.02 | $22.19 | $22.16 | 11,700 |
10:05 AM | $22.15 | Up $0.02 | $22.16 | $22.12 | 3,700 |
10:04 AM | $22.13 | Up $0.03 | $22.13 | $22.10 | 7,800 |
10:03 AM | $22.10 | Down $ -0.04 | $22.14 | $22.09 | 14,900 |
10:02 AM | $22.14 | Up $0.02 | $22.15 | $22.12 | 7,200 |
10:01 AM | $22.12 | Down $ -0.02 | $22.15 | $22.12 | 8,700 |
10:00 AM | $22.14 | Down $ -0.03 | $22.20 | $22.14 | 46,200 |
09:59 AM | $22.17 | Up $0.01 | $22.19 | $22.17 | 8,300 |
09:58 AM | $22.16 | Up $0.03 | $22.17 | $22.14 | 8,200 |
09:57 AM | $22.13 | Up $0.03 | $22.13 | $22.12 | 3,100 |
09:56 AM | $22.10 | Up $0.04 | $22.12 | $22.07 | 9,400 |
09:55 AM | $22.07 | Down $0.00 | $22.08 | $22.05 | 11,800 |
09:54 AM | $22.07 | Down $ -0.05 | $22.12 | $22.06 | 37,000 |
09:53 AM | $22.12 | Down $ -0.04 | $22.15 | $22.12 | 10,500 |
09:52 AM | $22.16 | Up $0.04 | $22.16 | $22.13 | 2,200 |
09:51 AM | $22.13 | Down $ -0.05 | $22.18 | $22.13 | 4,200 |
09:50 AM | $22.18 | Up $0.03 | $22.19 | $22.15 | 6,800 |
09:49 AM | $22.15 | Down $ -0.04 | $22.18 | $22.15 | 7,700 |
09:48 AM | $22.19 | Down $ -0.01 | $22.21 | $22.18 | 12,800 |
09:47 AM | $22.20 | Up $0.00 | $22.20 | $22.18 | 16,000 |
09:46 AM | $22.20 | Down $ -0.09 | $22.26 | $22.20 | 8,300 |
09:45 AM | $22.29 | Up $0.06 | $22.32 | $22.24 | 17,200 |
09:44 AM | $22.23 | Up $0.03 | $22.23 | $22.19 | 10,300 |
09:43 AM | $22.20 | Up $0.01 | $22.21 | $22.17 | 15,900 |
09:42 AM | $22.19 | Down $ -0.16 | $22.35 | $22.19 | 11,800 |
09:41 AM | $22.35 | Up $0.02 | $22.36 | $22.33 | 8,900 |
09:40 AM | $22.33 | Up $0.01 | $22.34 | $22.30 | 26,300 |
09:39 AM | $22.32 | Down $ -0.06 | $22.38 | $22.32 | 30,700 |
09:38 AM | $22.38 | Up $0.00 | $22.38 | $22.34 | 21,000 |
09:37 AM | $22.38 | Down $ -0.07 | $22.45 | $22.37 | 18,900 |
09:36 AM | $22.45 | Up $0.03 | $22.46 | $22.41 | 9,900 |
09:35 AM | $22.42 | Up $0.01 | $22.42 | $22.39 | 17,700 |
09:34 AM | $22.41 | Up $0.09 | $22.41 | $22.34 | 19,300 |
09:33 AM | $22.32 | Down $ -0.02 | $22.35 | $22.32 | 14,600 |
09:32 AM | $22.34 | Up $0.01 | $22.41 | $22.31 | 44,000 |
09:31 AM | $22.33 | Down $ -0.02 | $22.37 | $22.33 | 23,700 |
09:30 AM | $22.35 | Up $0.36 | $22.37 | $22.26 | 89,600 |
Previous close | $21.99 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
27-03-2024 | $21.99 | $21.54 | $21.99 | $21.50 | 1,585,800 |
26-03-2024 | $21.10 | $21.26 | $21.29 | $21.09 | 1,724,700 |
25-03-2024 | $21.14 | $21.33 | $21.36 | $21.11 | 1,033,100 |
22-03-2024 | $21.12 | $21.33 | $21.35 | $21.08 | 1,389,100 |
21-03-2024 | $21.40 | $21.51 | $21.66 | $21.39 | 2,567,200 |
20-03-2024 | $21.17 | $20.73 | $21.29 | $20.69 | 4,188,800 |
19-03-2024 | $20.70 | $20.96 | $21.00 | $20.66 | 1,605,700 |
18-03-2024 | $21.17 | $21.30 | $21.34 | $21.13 | 968,900 |
15-03-2024 | $21.36 | $21.31 | $21.38 | $21.26 | 3,860,100 |
14-03-2024 | $21.32 | $21.27 | $21.33 | $21.11 | 1,943,400 |
13-03-2024 | $21.54 | $21.44 | $21.58 | $21.44 | 3,104,500 |
12-03-2024 | $21.11 | $21.07 | $21.16 | $21.00 | 1,532,900 |
11-03-2024 | $21.41 | $21.39 | $21.46 | $21.31 | 3,892,300 |
08-03-2024 | $21.29 | $21.33 | $21.53 | $21.21 | 2,236,100 |
07-03-2024 | $21.41 | $21.51 | $21.52 | $21.35 | 1,578,000 |
06-03-2024 | $21.26 | $21.36 | $21.60 | $21.14 | 3,187,700 |
05-03-2024 | $21.13 | $21.32 | $21.38 | $21.12 | 2,443,600 |
04-03-2024 | $20.98 | $20.81 | $21.07 | $20.77 | 2,149,800 |
01-03-2024 | $20.27 | $20.21 | $20.37 | $20.14 | 3,782,600 |
29-02-2024 | $19.79 | $19.90 | $20.05 | $19.79 | 6,289,800 |
28-02-2024 | $19.44 | $19.49 | $19.52 | $19.38 | 6,210,600 |
27-02-2024 | $19.64 | $19.72 | $19.79 | $19.63 | 2,177,700 |
26-02-2024 | $19.79 | $19.78 | $19.80 | $19.63 | 2,037,900 |
23-02-2024 | $19.90 | $19.60 | $19.92 | $19.60 | 2,686,500 |
22-02-2024 | $19.42 | $19.56 | $19.56 | $19.39 | 2,770,200 |
21-02-2024 | $19.92 | $19.63 | $19.94 | $19.60 | 2,003,100 |
20-02-2024 | $19.93 | $19.85 | $19.98 | $19.77 | 2,129,800 |
16-02-2024 | $19.74 | $19.77 | $19.90 | $19.70 | 1,566,500 |
15-02-2024 | $19.66 | $19.53 | $19.73 | $19.38 | 1,811,200 |
14-02-2024 | $19.04 | $18.90 | $19.11 | $18.87 | 1,986,800 |
Graphs are not available, please refer to the detailed table