Quotes and Market Data
Find a quote
BARRICK GOLD CORPORATION
25.19 Up 0.05 (0.20 %)
Delayed : 2023/03/30 16:00:01
- Previous close $25.14
- Opening $25.21
- Price Ask $25.11
- Price Bid $25.11
- Size Bid 23
- Size Ask 11
- Today High $25.33
- Today Low $24.91
- 52 Weeks High $32.78
- 52 Weeks Low $17.88
- Volume 2,845,004
Fundamentals
- P/E Ratio : 76.71
- Earnings/Share : 2.96
- Dividends/Share : $0.14
- Current Div. Yield : 2.91
- Market Cap (M) : 44,217.26
- Shares Out (M) : 1,755.35
- Exchange : XTSE
- Ex Dividend Date : 2023/02/27
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $25.19 | Up $0.02 | $25.19 | $25.19 | 600,600 |
03:59 PM | $25.17 | Down $ -0.01 | $25.18 | $25.16 | 22,900 |
03:58 PM | $25.18 | Down $0.00 | $25.19 | $25.17 | 21,800 |
03:57 PM | $25.19 | Up $0.00 | $25.19 | $25.18 | 6,900 |
03:56 PM | $25.18 | Up $0.00 | $25.19 | $25.18 | 12,000 |
03:55 PM | $25.18 | Up $0.00 | $25.19 | $25.17 | 11,900 |
03:54 PM | $25.18 | Up $0.00 | $25.19 | $25.18 | 4,200 |
03:53 PM | $25.18 | Up $0.00 | $25.19 | $25.18 | 17,500 |
03:52 PM | $25.18 | Up $0.01 | $25.18 | $25.16 | 4,900 |
03:51 PM | $25.17 | Up $0.01 | $25.17 | $25.15 | 4,700 |
03:50 PM | $25.17 | Up $0.00 | $25.18 | $25.16 | 36,500 |
03:49 PM | $25.16 | Down $0.00 | $25.17 | $25.16 | 6,500 |
03:48 PM | $25.17 | Up $0.00 | $25.17 | $25.17 | 400 |
03:47 PM | $25.16 | Up $0.00 | $25.17 | $25.16 | 1,400 |
03:46 PM | $25.16 | Down $ -0.01 | $25.17 | $25.16 | 4,800 |
03:45 PM | $25.17 | Up $0.00 | $25.17 | $25.16 | 3,600 |
03:44 PM | $25.17 | Down $ -0.01 | $25.18 | $25.17 | 2,800 |
03:43 PM | $25.18 | Up $0.00 | $25.19 | $25.17 | 2,500 |
03:42 PM | $25.18 | Up $0.00 | $25.19 | $25.18 | 4,500 |
03:41 PM | $25.18 | Up $0.00 | $25.19 | $25.18 | 5,200 |
03:40 PM | $25.18 | Up $0.00 | $25.19 | $25.18 | 5,100 |
03:39 PM | $25.18 | Up $0.02 | $25.18 | $25.17 | 3,200 |
03:38 PM | $25.16 | Up $0.00 | $25.17 | $25.16 | 1,000 |
03:37 PM | $25.16 | Down $ -0.01 | $25.17 | $25.16 | 2,000 |
03:36 PM | $25.17 | Up $0.02 | $25.17 | $25.16 | 6,500 |
03:35 PM | $25.15 | Up $0.00 | $25.16 | $25.15 | 1,300 |
03:34 PM | $25.15 | Up $0.00 | $25.15 | $25.15 | 1,900 |
03:33 PM | $25.15 | Up $0.00 | $25.15 | $25.15 | 1,000 |
03:32 PM | $25.15 | Down $ -0.02 | $25.16 | $25.15 | 6,700 |
03:31 PM | $25.17 | Up $0.02 | $25.17 | $25.16 | 1,900 |
03:30 PM | $25.16 | Up $0.01 | $25.16 | $25.15 | 1,100 |
03:29 PM | $25.15 | Up $0.01 | $25.15 | $25.15 | 1,000 |
03:28 PM | $25.14 | Up $0.00 | $25.14 | $25.12 | 6,400 |
03:27 PM | $25.14 | Up $0.01 | $25.14 | $25.13 | 900 |
03:26 PM | $25.13 | Up $0.00 | $25.13 | $25.12 | 2,000 |
03:25 PM | $25.13 | Up $0.01 | $25.13 | $25.12 | 1,200 |
03:24 PM | $25.12 | Down $ -0.01 | $25.14 | $25.12 | 14,400 |
03:23 PM | $25.13 | Down $ -0.02 | $25.15 | $25.13 | 14,000 |
03:22 PM | $25.15 | Up $0.01 | $25.16 | $25.15 | 1,800 |
03:20 PM | $25.14 | Up $0.01 | $25.14 | $25.14 | 1,600 |
03:20 PM | $25.14 | Up $0.00 | $25.14 | $25.14 | 0 |
03:19 PM | $25.13 | Up $0.00 | $25.14 | $25.12 | 5,500 |
03:18 PM | $25.13 | Down $ -0.01 | $25.14 | $25.13 | 1,700 |
03:17 PM | $25.14 | Up $0.01 | $25.14 | $25.12 | 28,300 |
03:16 PM | $25.13 | Up $0.01 | $25.13 | $25.13 | 2,700 |
03:15 PM | $25.12 | Up $0.01 | $25.12 | $25.11 | 2,300 |
03:14 PM | $25.11 | Down $ -0.01 | $25.12 | $25.11 | 600 |
03:13 PM | $25.12 | Down $ -0.01 | $25.12 | $25.12 | 100 |
03:12 PM | $25.13 | Up $0.00 | $25.13 | $25.13 | 500 |
03:11 PM | $25.13 | Up $0.00 | $25.13 | $25.12 | 500 |
03:10 PM | $25.13 | Up $0.02 | $25.13 | $25.11 | 2,100 |
03:09 PM | $25.11 | Down $ -0.02 | $25.11 | $25.10 | 7,700 |
03:08 PM | $25.12 | Up $0.00 | $25.13 | $25.12 | 2,500 |
03:07 PM | $25.12 | Down $ -0.03 | $25.16 | $25.11 | 10,900 |
03:06 PM | $25.15 | Up $0.00 | $25.15 | $25.15 | 500 |
03:05 PM | $25.15 | Down $ -0.01 | $25.15 | $25.15 | 2,800 |
03:04 PM | $25.16 | Up $0.00 | $25.16 | $25.16 | 2,500 |
03:03 PM | $25.16 | Up $0.00 | $25.16 | $25.16 | 1,300 |
03:02 PM | $25.16 | Down $ -0.01 | $25.19 | $25.16 | 25,300 |
03:01 PM | $25.17 | Up $0.00 | $25.17 | $25.17 | 500 |
03:00 PM | $25.17 | Up $0.01 | $25.17 | $25.17 | 700 |
02:59 PM | $25.17 | Down $ -0.01 | $25.17 | $25.17 | 400 |
02:58 PM | $25.17 | Down $0.00 | $25.18 | $25.17 | 2,000 |
02:57 PM | $25.18 | Up $0.02 | $25.18 | $25.17 | 1,600 |
02:56 PM | $25.16 | Up $0.00 | $25.16 | $25.16 | 2,900 |
02:55 PM | $25.16 | Up $0.00 | $25.16 | $25.16 | 4,500 |
02:54 PM | $25.16 | Up $0.00 | $25.16 | $25.16 | 600 |
02:53 PM | $25.16 | Up $0.00 | $25.16 | $25.16 | 1,500 |
02:52 PM | $25.16 | Up $0.00 | $25.16 | $25.16 | 500 |
02:51 PM | $25.16 | Up $0.00 | $25.16 | $25.16 | 5,800 |
02:50 PM | $25.16 | Down $ -0.02 | $25.17 | $25.15 | 4,000 |
02:49 PM | $25.17 | Up $0.01 | $25.17 | $25.17 | 600 |
02:48 PM | $25.16 | Up $0.01 | $25.16 | $25.15 | 1,500 |
02:47 PM | $25.15 | Up $0.00 | $25.15 | $25.14 | 2,400 |
02:46 PM | $25.15 | Down $ -0.01 | $25.16 | $25.15 | 400 |
02:45 PM | $25.16 | Up $0.01 | $25.16 | $25.15 | 2,200 |
02:44 PM | $25.15 | Down $ -0.02 | $25.17 | $25.15 | 1,500 |
02:43 PM | $25.17 | Down $ -0.01 | $25.17 | $25.17 | 1,100 |
02:42 PM | $25.18 | Down $ -0.01 | $25.19 | $25.18 | 2,400 |
02:41 PM | $25.19 | Up $0.00 | $25.20 | $25.19 | 1,100 |
02:40 PM | $25.19 | Up $0.00 | $25.19 | $25.18 | 700 |
02:39 PM | $25.19 | Up $0.00 | $25.20 | $25.19 | 2,300 |
02:38 PM | $25.19 | Down $ -0.01 | $25.20 | $25.19 | 8,200 |
02:37 PM | $25.20 | Down $ -0.01 | $25.20 | $25.20 | 400 |
02:36 PM | $25.21 | Down $ -0.02 | $25.23 | $25.20 | 3,100 |
02:34 PM | $25.23 | Up $0.00 | $25.23 | $25.23 | 400 |
02:34 PM | $25.23 | Up $0.00 | $25.23 | $25.23 | 0 |
02:33 PM | $25.23 | Up $0.01 | $25.24 | $25.23 | 11,200 |
02:32 PM | $25.22 | Up $0.01 | $25.22 | $25.22 | 1,500 |
02:31 PM | $25.21 | Up $0.00 | $25.22 | $25.21 | 3,500 |
02:30 PM | $25.21 | Down $ -0.02 | $25.23 | $25.21 | 2,100 |
02:29 PM | $25.23 | Up $0.00 | $25.24 | $25.23 | 4,700 |
02:28 PM | $25.23 | Up $0.01 | $25.23 | $25.22 | 700 |
02:27 PM | $25.22 | Up $0.00 | $25.22 | $25.22 | 1,200 |
02:26 PM | $25.22 | Up $0.00 | $25.22 | $25.22 | 1,100 |
02:25 PM | $25.22 | Up $0.00 | $25.22 | $25.22 | 1,800 |
02:24 PM | $25.22 | Up $0.00 | $25.22 | $25.22 | 900 |
02:23 PM | $25.22 | Up $0.00 | $25.22 | $25.22 | 300 |
02:22 PM | $25.22 | Up $0.00 | $25.22 | $25.21 | 600 |
02:21 PM | $25.21 | Up $0.00 | $25.21 | $25.21 | 100 |
02:20 PM | $25.21 | Up $0.00 | $25.21 | $25.21 | 3,900 |
02:19 PM | $25.21 | Down $ -0.01 | $25.21 | $25.21 | 1,300 |
02:18 PM | $25.22 | Up $0.01 | $25.22 | $25.22 | 2,200 |
02:17 PM | $25.21 | Up $0.01 | $25.21 | $25.21 | 300 |
02:16 PM | $25.20 | Up $0.01 | $25.20 | $25.19 | 1,600 |
02:15 PM | $25.19 | Up $0.01 | $25.19 | $25.19 | 2,000 |
02:14 PM | $25.18 | Up $0.01 | $25.18 | $25.18 | 800 |
02:13 PM | $25.17 | Down $0.00 | $25.17 | $25.17 | 2,700 |
02:12 PM | $25.18 | Down $0.00 | $25.19 | $25.18 | 600 |
02:11 PM | $25.18 | Up $0.00 | $25.18 | $25.18 | 2,200 |
02:10 PM | $25.18 | Up $0.00 | $25.18 | $25.18 | 1,600 |
02:09 PM | $25.18 | Down $ -0.01 | $25.19 | $25.18 | 2,700 |
02:08 PM | $25.19 | Up $0.00 | $25.19 | $25.19 | 1,900 |
02:07 PM | $25.19 | Down $ -0.01 | $25.19 | $25.19 | 1,100 |
02:06 PM | $25.20 | Down $ -0.01 | $25.20 | $25.20 | 3,200 |
02:05 PM | $25.21 | Up $0.00 | $25.21 | $25.21 | 1,000 |
02:04 PM | $25.21 | Up $0.01 | $25.21 | $25.20 | 4,300 |
02:03 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 300 |
02:02 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 100 |
02:01 PM | $25.19 | Down $ -0.01 | $25.19 | $25.19 | 5,500 |
02:00 PM | $25.20 | Down $ -0.01 | $25.20 | $25.20 | 1,500 |
01:59 PM | $25.21 | Up $0.01 | $25.21 | $25.21 | 1,000 |
01:58 PM | $25.20 | Up $0.01 | $25.20 | $25.20 | 5,600 |
01:57 PM | $25.19 | Up $0.01 | $25.19 | $25.19 | 3,300 |
01:56 PM | $25.19 | Up $0.01 | $25.19 | $25.18 | 1,900 |
01:55 PM | $25.17 | Up $0.00 | $25.18 | $25.17 | 600 |
01:54 PM | $25.17 | Down $ -0.03 | $25.19 | $25.17 | 4,100 |
01:53 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 2,900 |
01:52 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 2,300 |
01:51 PM | $25.20 | Up $0.01 | $25.20 | $25.19 | 2,900 |
01:50 PM | $25.19 | Up $0.00 | $25.19 | $25.19 | 400 |
01:49 PM | $25.19 | Up $0.01 | $25.19 | $25.18 | 2,400 |
01:48 PM | $25.18 | Up $0.01 | $25.18 | $25.17 | 2,900 |
01:47 PM | $25.17 | Up $0.01 | $25.17 | $25.17 | 1,200 |
01:46 PM | $25.16 | Down $ -0.01 | $25.16 | $25.15 | 1,900 |
01:45 PM | $25.17 | Down $ -0.03 | $25.18 | $25.17 | 3,600 |
01:44 PM | $25.20 | Up $0.00 | $25.20 | $25.19 | 2,300 |
01:43 PM | $25.20 | Down $0.00 | $25.21 | $25.20 | 9,700 |
01:42 PM | $25.21 | Up $0.00 | $25.21 | $25.21 | 100 |
01:40 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 100 |
01:40 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 0 |
01:39 PM | $25.20 | Down $ -0.02 | $25.22 | $25.20 | 2,500 |
01:38 PM | $25.22 | Up $0.00 | $25.22 | $25.21 | 400 |
01:37 PM | $25.21 | Down $ -0.02 | $25.22 | $25.21 | 300 |
01:36 PM | $25.23 | Down $0.00 | $25.23 | $25.22 | 1,100 |
01:35 PM | $25.23 | Up $0.02 | $25.24 | $25.21 | 12,700 |
01:34 PM | $25.21 | Up $0.02 | $25.22 | $25.19 | 2,400 |
01:33 PM | $25.19 | Up $0.01 | $25.19 | $25.18 | 1,000 |
01:32 PM | $25.18 | Up $0.00 | $25.19 | $25.18 | 5,000 |
01:31 PM | $25.18 | Down $ -0.01 | $25.18 | $25.18 | 700 |
01:30 PM | $25.19 | Up $0.00 | $25.19 | $25.19 | 1,500 |
01:29 PM | $25.19 | Up $0.02 | $25.19 | $25.18 | 800 |
01:28 PM | $25.17 | Up $0.00 | $25.18 | $25.17 | 800 |
01:27 PM | $25.17 | Down $ -0.01 | $25.18 | $25.17 | 2,300 |
01:26 PM | $25.18 | Up $0.00 | $25.18 | $25.18 | 1,000 |
01:25 PM | $25.18 | Down $ -0.01 | $25.19 | $25.18 | 3,700 |
01:24 PM | $25.19 | Down $ -0.03 | $25.22 | $25.19 | 5,400 |
01:23 PM | $25.22 | Down $ -0.01 | $25.23 | $25.22 | 2,000 |
01:22 PM | $25.23 | Up $0.01 | $25.23 | $25.22 | 7,500 |
01:21 PM | $25.22 | Down $ -0.02 | $25.25 | $25.22 | 4,000 |
01:20 PM | $25.24 | Up $0.00 | $25.24 | $25.24 | 500 |
01:19 PM | $25.24 | Up $0.01 | $25.24 | $25.23 | 1,200 |
01:18 PM | $25.23 | Up $0.03 | $25.23 | $25.21 | 4,100 |
01:17 PM | $25.20 | Down $ -0.01 | $25.21 | $25.20 | 5,900 |
01:16 PM | $25.21 | Down $ -0.02 | $25.22 | $25.21 | 3,500 |
01:15 PM | $25.23 | Up $0.00 | $25.23 | $25.23 | 1,900 |
01:14 PM | $25.23 | Up $0.00 | $25.23 | $25.22 | 600 |
01:13 PM | $25.23 | Down $ -0.02 | $25.24 | $25.23 | 14,500 |
01:12 PM | $25.25 | Up $0.01 | $25.25 | $25.25 | 900 |
01:11 PM | $25.24 | Down $ -0.01 | $25.25 | $25.24 | 8,600 |
01:10 PM | $25.25 | Down $ -0.01 | $25.26 | $25.25 | 400 |
01:09 PM | $25.26 | Up $0.00 | $25.26 | $25.26 | 1,500 |
01:08 PM | $25.26 | Down $ -0.01 | $25.26 | $25.26 | 2,600 |
01:07 PM | $25.27 | Down $ -0.01 | $25.27 | $25.27 | 4,300 |
01:06 PM | $25.28 | Down $ -0.01 | $25.29 | $25.28 | 1,500 |
01:05 PM | $25.29 | Up $0.00 | $25.29 | $25.29 | 600 |
01:04 PM | $25.29 | Down $ -0.01 | $25.29 | $25.28 | 1,500 |
01:03 PM | $25.30 | Up $0.00 | $25.30 | $25.29 | 700 |
01:02 PM | $25.30 | Down $ -0.01 | $25.31 | $25.30 | 3,100 |
01:01 PM | $25.31 | Up $0.00 | $25.31 | $25.31 | 600 |
01:00 PM | $25.31 | Up $0.01 | $25.31 | $25.30 | 500 |
12:59 PM | $25.30 | Up $0.00 | $25.30 | $25.30 | 2,400 |
12:58 PM | $25.30 | Up $0.01 | $25.30 | $25.30 | 300 |
12:57 PM | $25.29 | Down $ -0.02 | $25.31 | $25.28 | 14,600 |
12:56 PM | $25.31 | Down $ -0.01 | $25.32 | $25.31 | 1,500 |
12:55 PM | $25.32 | Up $0.01 | $25.32 | $25.31 | 1,000 |
12:54 PM | $25.31 | Down $ -0.01 | $25.31 | $25.31 | 1,200 |
12:53 PM | $25.32 | Down $0.00 | $25.32 | $25.31 | 22,600 |
12:52 PM | $25.32 | Down $ -0.01 | $25.32 | $25.31 | 32,800 |
12:51 PM | $25.33 | Up $0.01 | $25.33 | $25.32 | 14,100 |
12:50 PM | $25.32 | Up $0.02 | $25.32 | $25.31 | 32,900 |
12:49 PM | $25.31 | Up $0.00 | $25.32 | $25.31 | 5,500 |
12:48 PM | $25.31 | Up $0.02 | $25.31 | $25.29 | 13,900 |
12:46 PM | $25.28 | Up $0.01 | $25.29 | $25.27 | 20,300 |
12:46 PM | $25.28 | Up $0.00 | $25.29 | $25.27 | 0 |
12:45 PM | $25.27 | Up $0.01 | $25.27 | $25.27 | 300 |
12:44 PM | $25.26 | Up $0.01 | $25.26 | $25.25 | 1,500 |
12:43 PM | $25.25 | Down $ -0.01 | $25.26 | $25.24 | 7,500 |
12:42 PM | $25.26 | Up $0.00 | $25.26 | $25.25 | 13,100 |
12:41 PM | $25.26 | Up $0.01 | $25.26 | $25.26 | 6,800 |
12:40 PM | $25.25 | Up $0.02 | $25.26 | $25.24 | 76,400 |
12:39 PM | $25.23 | Down $ -0.01 | $25.25 | $25.23 | 800 |
12:38 PM | $25.24 | Up $0.03 | $25.24 | $25.20 | 12,200 |
12:37 PM | $25.21 | Down $ -0.01 | $25.21 | $25.21 | 1,800 |
12:36 PM | $25.22 | Up $0.01 | $25.22 | $25.21 | 800 |
12:35 PM | $25.21 | Down $ -0.01 | $25.22 | $25.21 | 21,400 |
12:34 PM | $25.22 | Up $0.00 | $25.23 | $25.22 | 2,100 |
12:33 PM | $25.22 | Down $ -0.02 | $25.23 | $25.22 | 1,900 |
12:32 PM | $25.24 | Up $0.02 | $25.24 | $25.21 | 5,400 |
12:31 PM | $25.21 | Down $ -0.02 | $25.23 | $25.21 | 6,000 |
12:30 PM | $25.23 | Down $ -0.02 | $25.24 | $25.23 | 1,300 |
12:29 PM | $25.25 | Up $0.02 | $25.25 | $25.24 | 1,800 |
12:28 PM | $25.23 | Up $0.00 | $25.24 | $25.23 | 4,100 |
12:27 PM | $25.23 | Down $ -0.01 | $25.24 | $25.23 | 2,800 |
12:26 PM | $25.24 | Up $0.02 | $25.24 | $25.23 | 1,100 |
12:24 PM | $25.22 | Up $0.01 | $25.22 | $25.21 | 3,000 |
12:24 PM | $25.22 | Up $0.00 | $25.22 | $25.21 | 0 |
12:23 PM | $25.21 | Down $ -0.01 | $25.22 | $25.21 | 1,100 |
12:22 PM | $25.22 | Down $ -0.01 | $25.23 | $25.22 | 6,000 |
12:21 PM | $25.23 | Up $0.01 | $25.23 | $25.22 | 800 |
12:20 PM | $25.22 | Down $ -0.01 | $25.22 | $25.21 | 800 |
12:19 PM | $25.23 | Up $0.02 | $25.24 | $25.22 | 7,200 |
12:18 PM | $25.21 | Down $ -0.01 | $25.22 | $25.21 | 2,300 |
12:17 PM | $25.22 | Up $0.02 | $25.22 | $25.19 | 5,700 |
12:16 PM | $25.20 | Up $0.00 | $25.21 | $25.20 | 16,200 |
12:15 PM | $25.20 | Down $ -0.01 | $25.21 | $25.20 | 11,900 |
12:14 PM | $25.21 | Down $ -0.01 | $25.22 | $25.19 | 11,300 |
12:13 PM | $25.22 | Down $ -0.02 | $25.23 | $25.22 | 3,400 |
12:12 PM | $25.24 | Down $ -0.03 | $25.27 | $25.24 | 3,900 |
12:11 PM | $25.27 | Up $0.00 | $25.27 | $25.26 | 9,200 |
12:10 PM | $25.27 | Up $0.01 | $25.27 | $25.27 | 8,200 |
12:09 PM | $25.26 | Up $0.00 | $25.27 | $25.26 | 5,300 |
12:08 PM | $25.26 | Up $0.00 | $25.27 | $25.26 | 1,900 |
12:07 PM | $25.26 | Up $0.01 | $25.26 | $25.26 | 3,000 |
12:06 PM | $25.25 | Down $ -0.01 | $25.26 | $25.25 | 6,200 |
12:05 PM | $25.26 | Up $0.02 | $25.26 | $25.25 | 6,500 |
12:03 PM | $25.24 | Up $0.01 | $25.25 | $25.24 | 10,400 |
12:03 PM | $25.24 | Up $0.00 | $25.25 | $25.24 | 0 |
12:02 PM | $25.23 | Up $0.01 | $25.23 | $25.23 | 1,000 |
12:01 PM | $25.22 | Up $0.02 | $25.22 | $25.21 | 3,600 |
12:00 PM | $25.20 | Up $0.01 | $25.20 | $25.19 | 6,700 |
11:59 AM | $25.19 | Up $0.00 | $25.19 | $25.19 | 1,100 |
11:58 AM | $25.19 | Up $0.00 | $25.19 | $25.19 | 6,700 |
11:57 AM | $25.19 | Up $0.01 | $25.19 | $25.18 | 800 |
11:56 AM | $25.18 | Up $0.01 | $25.18 | $25.18 | 600 |
11:55 AM | $25.17 | Up $0.00 | $25.17 | $25.17 | 1,200 |
11:54 AM | $25.17 | Up $0.00 | $25.17 | $25.17 | 2,900 |
11:53 AM | $25.17 | Up $0.03 | $25.17 | $25.15 | 1,100 |
11:52 AM | $25.14 | Up $0.00 | $25.15 | $25.13 | 2,100 |
11:51 AM | $25.14 | Down $ -0.02 | $25.15 | $25.14 | 2,200 |
11:50 AM | $25.16 | Down $ -0.01 | $25.17 | $25.16 | 1,300 |
11:49 AM | $25.17 | Down $ -0.01 | $25.18 | $25.17 | 500 |
11:48 AM | $25.18 | Down $ -0.01 | $25.18 | $25.18 | 1,700 |
11:47 AM | $25.19 | Up $0.01 | $25.19 | $25.19 | 1,900 |
11:46 AM | $25.18 | Down $ -0.01 | $25.18 | $25.17 | 4,100 |
11:45 AM | $25.19 | Down $ -0.01 | $25.19 | $25.19 | 500 |
11:44 AM | $25.20 | Up $0.00 | $25.21 | $25.20 | 200 |
11:43 AM | $25.20 | Up $0.01 | $25.20 | $25.19 | 1,200 |
11:42 AM | $25.19 | Up $0.00 | $25.20 | $25.19 | 500 |
11:41 AM | $25.19 | Up $0.00 | $25.20 | $25.19 | 1,100 |
11:40 AM | $25.19 | Up $0.00 | $25.19 | $25.18 | 2,100 |
11:39 AM | $25.19 | Up $0.00 | $25.19 | $25.18 | 2,900 |
11:38 AM | $25.19 | Up $0.01 | $25.19 | $25.19 | 900 |
11:37 AM | $25.19 | Down $ -0.03 | $25.22 | $25.19 | 7,500 |
11:36 AM | $25.21 | Down $ -0.01 | $25.21 | $25.21 | 4,200 |
11:35 AM | $25.22 | Down $ -0.02 | $25.24 | $25.21 | 5,600 |
11:34 AM | $25.24 | Up $0.00 | $25.24 | $25.24 | 3,000 |
11:33 AM | $25.24 | Up $0.00 | $25.24 | $25.23 | 1,300 |
11:32 AM | $25.23 | Up $0.00 | $25.24 | $25.23 | 5,300 |
11:31 AM | $25.23 | Up $0.01 | $25.23 | $25.22 | 3,900 |
11:30 AM | $25.22 | Up $0.00 | $25.22 | $25.22 | 1,600 |
11:29 AM | $25.22 | Up $0.00 | $25.22 | $25.21 | 1,100 |
11:28 AM | $25.21 | Up $0.01 | $25.21 | $25.20 | 6,500 |
11:27 AM | $25.20 | Down $ -0.01 | $25.21 | $25.20 | 2,700 |
11:26 AM | $25.21 | Up $0.00 | $25.21 | $25.21 | 10,400 |
11:24 AM | $25.21 | Down $ -0.01 | $25.22 | $25.21 | 200 |
11:24 AM | $25.21 | Up $0.00 | $25.22 | $25.21 | 0 |
11:23 AM | $25.22 | Up $0.03 | $25.22 | $25.19 | 1,300 |
11:22 AM | $25.19 | Down $ -0.02 | $25.21 | $25.19 | 8,700 |
11:21 AM | $25.21 | Up $0.00 | $25.22 | $25.20 | 8,800 |
11:20 AM | $25.21 | Up $0.00 | $25.22 | $25.21 | 1,100 |
11:19 AM | $25.21 | Up $0.00 | $25.21 | $25.21 | 500 |
11:18 AM | $25.21 | Up $0.00 | $25.23 | $25.21 | 4,000 |
11:17 AM | $25.21 | Down $ -0.02 | $25.24 | $25.21 | 3,300 |
11:16 AM | $25.23 | Down $ -0.01 | $25.26 | $25.23 | 13,800 |
11:15 AM | $25.24 | Up $0.01 | $25.25 | $25.23 | 4,700 |
11:14 AM | $25.23 | Up $0.00 | $25.23 | $25.22 | 33,800 |
11:13 AM | $25.23 | Up $0.01 | $25.23 | $25.20 | 12,500 |
11:12 AM | $25.22 | Up $0.04 | $25.22 | $25.19 | 8,300 |
11:11 AM | $25.18 | Up $0.01 | $25.18 | $25.18 | 8,400 |
11:10 AM | $25.17 | Up $0.01 | $25.17 | $25.16 | 6,000 |
11:09 AM | $25.16 | Up $0.00 | $25.16 | $25.16 | 1,200 |
11:08 AM | $25.16 | Up $0.01 | $25.16 | $25.16 | 1,000 |
11:07 AM | $25.15 | Up $0.01 | $25.15 | $25.14 | 2,200 |
11:06 AM | $25.14 | Up $0.01 | $25.14 | $25.13 | 4,000 |
11:05 AM | $25.13 | Up $0.00 | $25.13 | $25.13 | 900 |
11:04 AM | $25.13 | Up $0.03 | $25.13 | $25.10 | 1,800 |
11:03 AM | $25.10 | Down $ -0.01 | $25.10 | $25.10 | 5,600 |
11:02 AM | $25.11 | Up $0.01 | $25.12 | $25.11 | 1,100 |
11:01 AM | $25.10 | Down $ -0.03 | $25.12 | $25.10 | 5,500 |
11:00 AM | $25.13 | Down $ -0.01 | $25.14 | $25.13 | 3,200 |
10:59 AM | $25.14 | Up $0.02 | $25.14 | $25.13 | 1,800 |
10:58 AM | $25.13 | Down $ -0.02 | $25.15 | $25.13 | 24,200 |
10:57 AM | $25.14 | Up $0.01 | $25.15 | $25.14 | 7,300 |
10:56 AM | $25.13 | Up $0.00 | $25.15 | $25.13 | 9,300 |
10:55 AM | $25.13 | Up $0.02 | $25.13 | $25.12 | 4,700 |
10:54 AM | $25.11 | Up $0.02 | $25.12 | $25.10 | 7,700 |
10:53 AM | $25.09 | Down $ -0.01 | $25.10 | $25.09 | 300 |
10:52 AM | $25.10 | Down $ -0.01 | $25.12 | $25.10 | 4,600 |
10:51 AM | $25.11 | Up $0.00 | $25.12 | $25.10 | 13,300 |
10:50 AM | $25.11 | Up $0.00 | $25.11 | $25.11 | 3,200 |
10:49 AM | $25.11 | Up $0.02 | $25.12 | $25.09 | 7,900 |
10:48 AM | $25.09 | Up $0.01 | $25.09 | $25.09 | 1,500 |
10:47 AM | $25.08 | Up $0.01 | $25.08 | $25.08 | 2,600 |
10:46 AM | $25.07 | Up $0.01 | $25.07 | $25.06 | 3,100 |
10:45 AM | $25.06 | Down $ -0.01 | $25.07 | $25.06 | 2,800 |
10:44 AM | $25.07 | Down $ -0.02 | $25.09 | $25.07 | 14,800 |
10:43 AM | $25.09 | Up $0.01 | $25.09 | $25.09 | 4,600 |
10:42 AM | $25.08 | Down $ -0.01 | $25.09 | $25.08 | 7,100 |
10:41 AM | $25.09 | Up $0.02 | $25.09 | $25.07 | 4,100 |
10:40 AM | $25.07 | Down $0.00 | $25.09 | $25.07 | 12,700 |
10:39 AM | $25.08 | Up $0.02 | $25.08 | $25.07 | 9,400 |
10:38 AM | $25.06 | Up $0.00 | $25.07 | $25.05 | 10,300 |
10:37 AM | $25.06 | Up $0.00 | $25.06 | $25.06 | 1,100 |
10:36 AM | $25.06 | Up $0.00 | $25.07 | $25.05 | 8,000 |
10:35 AM | $25.06 | Down $ -0.03 | $25.08 | $25.06 | 22,100 |
10:34 AM | $25.09 | Up $0.06 | $25.09 | $25.04 | 13,200 |
10:33 AM | $25.03 | Up $0.01 | $25.03 | $25.03 | 500 |
10:32 AM | $25.02 | Up $0.02 | $25.02 | $24.99 | 1,800 |
10:31 AM | $25.00 | Up $0.02 | $25.00 | $24.97 | 7,900 |
10:30 AM | $24.98 | Up $0.02 | $24.99 | $24.97 | 2,400 |
10:29 AM | $24.97 | Down $ -0.02 | $24.99 | $24.97 | 3,500 |
10:28 AM | $24.98 | Up $0.01 | $24.98 | $24.97 | 4,500 |
10:27 AM | $24.97 | Down $ -0.02 | $24.98 | $24.97 | 7,100 |
10:26 AM | $24.99 | Down $ -0.03 | $25.02 | $24.96 | 11,800 |
10:25 AM | $25.02 | Up $0.03 | $25.02 | $25.00 | 3,400 |
10:24 AM | $24.99 | Down $ -0.01 | $25.01 | $24.98 | 3,200 |
10:23 AM | $25.00 | Up $0.02 | $25.00 | $24.98 | 12,100 |
10:22 AM | $24.98 | Down $ -0.02 | $25.00 | $24.98 | 7,100 |
10:21 AM | $25.00 | Up $0.00 | $25.01 | $25.00 | 7,000 |
10:20 AM | $25.00 | Up $0.00 | $25.01 | $25.00 | 1,800 |
10:19 AM | $25.00 | Down $ -0.01 | $25.01 | $24.99 | 16,200 |
10:18 AM | $25.01 | Up $0.01 | $25.01 | $25.00 | 8,200 |
10:17 AM | $25.00 | Up $0.03 | $25.01 | $24.98 | 8,400 |
10:16 AM | $24.97 | Up $0.05 | $24.97 | $24.92 | 12,800 |
10:15 AM | $24.92 | Up $0.01 | $24.92 | $24.92 | 5,200 |
10:14 AM | $24.91 | Down $ -0.02 | $24.93 | $24.91 | 7,900 |
10:13 AM | $24.93 | Up $0.00 | $24.94 | $24.92 | 1,800 |
10:12 AM | $24.93 | Down $ -0.03 | $24.96 | $24.93 | 8,200 |
10:11 AM | $24.96 | Up $0.00 | $24.98 | $24.96 | 4,300 |
10:10 AM | $24.96 | Up $0.04 | $24.96 | $24.92 | 4,100 |
10:09 AM | $24.92 | Up $0.00 | $24.93 | $24.92 | 7,500 |
10:08 AM | $24.92 | Up $0.01 | $24.92 | $24.91 | 2,200 |
10:07 AM | $24.91 | Down $ -0.03 | $24.94 | $24.91 | 7,200 |
10:06 AM | $24.94 | Up $0.02 | $24.94 | $24.91 | 8,800 |
10:05 AM | $24.92 | Down $ -0.01 | $24.95 | $24.92 | 8,900 |
10:04 AM | $24.93 | Up $0.00 | $24.93 | $24.92 | 9,100 |
10:03 AM | $24.93 | Down $ -0.02 | $24.94 | $24.91 | 17,000 |
10:02 AM | $24.95 | Down $ -0.01 | $24.96 | $24.95 | 8,900 |
10:01 AM | $24.96 | Up $0.04 | $24.96 | $24.93 | 5,800 |
10:00 AM | $24.92 | Up $0.01 | $24.92 | $24.91 | 2,700 |
09:59 AM | $24.91 | Down $ -0.02 | $24.93 | $24.91 | 2,700 |
09:58 AM | $24.93 | Down $ -0.01 | $24.94 | $24.92 | 2,800 |
09:57 AM | $24.94 | Down $ -0.02 | $24.95 | $24.92 | 9,300 |
09:56 AM | $24.96 | Down $ -0.01 | $24.97 | $24.95 | 13,900 |
09:55 AM | $24.97 | Down $ -0.03 | $25.01 | $24.96 | 14,800 |
09:54 AM | $25.00 | Down $ -0.01 | $25.02 | $25.00 | 4,400 |
09:53 AM | $25.01 | Up $0.05 | $25.01 | $24.96 | 14,600 |
09:52 AM | $24.96 | Down $ -0.02 | $25.00 | $24.96 | 31,200 |
09:51 AM | $24.98 | Down $ -0.01 | $25.01 | $24.98 | 8,100 |
09:50 AM | $24.99 | Up $0.00 | $24.99 | $24.97 | 6,300 |
09:49 AM | $24.99 | Up $0.03 | $24.99 | $24.96 | 4,600 |
09:48 AM | $24.96 | Down $ -0.04 | $25.01 | $24.96 | 13,900 |
09:47 AM | $25.00 | Down $ -0.02 | $25.03 | $24.99 | 17,200 |
09:46 AM | $25.02 | Up $0.02 | $25.02 | $24.99 | 1,300 |
09:45 AM | $25.00 | Up $0.01 | $25.00 | $24.99 | 6,100 |
09:44 AM | $24.99 | Up $0.03 | $25.02 | $24.98 | 11,100 |
09:43 AM | $24.96 | Down $ -0.02 | $24.98 | $24.96 | 9,700 |
09:42 AM | $24.98 | Up $0.02 | $25.01 | $24.97 | 14,100 |
09:41 AM | $24.96 | Down $ -0.06 | $25.04 | $24.95 | 83,400 |
09:40 AM | $25.02 | Up $0.01 | $25.03 | $25.01 | 7,500 |
09:39 AM | $25.01 | Down $ -0.02 | $25.04 | $25.01 | 9,200 |
09:38 AM | $25.03 | Down $ -0.02 | $25.05 | $25.02 | 16,500 |
09:37 AM | $25.05 | Up $0.02 | $25.05 | $25.02 | 22,000 |
09:36 AM | $25.03 | Down $ -0.08 | $25.11 | $25.03 | 13,900 |
09:35 AM | $25.11 | Up $0.03 | $25.14 | $25.08 | 10,200 |
09:34 AM | $25.08 | Up $0.01 | $25.08 | $25.04 | 7,400 |
09:33 AM | $25.07 | Down $ -0.07 | $25.14 | $25.05 | 25,000 |
09:32 AM | $25.14 | Down $ -0.02 | $25.17 | $25.14 | 6,900 |
09:31 AM | $25.16 | Down $ -0.03 | $25.20 | $25.13 | 28,900 |
09:30 AM | $25.19 | Up $0.05 | $25.25 | $25.19 | 51,400 |
Previous close | $25.14 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
30-03-2023 | $25.14 | $25.19 | $25.33 | $25.10 | 854,300 |
29-03-2023 | $25.14 | $25.10 | $25.18 | $25.01 | 1,722,100 |
28-03-2023 | $25.42 | $25.31 | $25.49 | $25.26 | 5,931,100 |
27-03-2023 | $25.26 | $25.11 | $25.28 | $24.99 | 4,502,800 |
24-03-2023 | $25.44 | $25.63 | $25.64 | $25.33 | 2,333,000 |
23-03-2023 | $25.09 | $24.99 | $25.33 | $24.96 | 4,258,700 |
22-03-2023 | $24.71 | $24.32 | $24.88 | $24.27 | 3,782,100 |
21-03-2023 | $24.25 | $24.13 | $24.28 | $24.01 | 2,899,600 |
20-03-2023 | $24.89 | $24.87 | $25.05 | $24.85 | 7,669,000 |
17-03-2023 | $24.89 | $25.01 | $25.10 | $24.62 | 10,554,800 |
16-03-2023 | $23.86 | $23.51 | $23.89 | $23.49 | 4,419,500 |
15-03-2023 | $24.05 | $23.88 | $24.14 | $23.84 | 5,792,000 |
14-03-2023 | $23.33 | $23.17 | $23.43 | $23.11 | 5,123,800 |
13-03-2023 | $23.38 | $23.13 | $23.53 | $23.03 | 6,516,200 |
10-03-2023 | $22.01 | $22.23 | $22.32 | $21.91 | 9,061,000 |
09-03-2023 | $21.52 | $21.67 | $21.69 | $21.43 | 9,677,700 |
08-03-2023 | $21.54 | $21.76 | $21.83 | $21.50 | 4,898,400 |
07-03-2023 | $21.68 | $21.78 | $21.86 | $21.56 | 4,233,900 |
06-03-2023 | $22.21 | $22.29 | $22.33 | $22.04 | 10,329,800 |
03-03-2023 | $22.47 | $22.41 | $22.49 | $22.29 | 1,794,400 |
02-03-2023 | $22.26 | $22.11 | $22.28 | $22.04 | 3,377,200 |
01-03-2023 | $22.22 | $22.30 | $22.34 | $22.17 | 9,933,400 |
28-02-2023 | $22.05 | $21.72 | $22.18 | $21.72 | 14,884,900 |
27-02-2023 | $21.71 | $21.54 | $21.81 | $21.54 | 8,841,700 |
24-02-2023 | $21.77 | $21.69 | $21.79 | $21.62 | 2,890,500 |
23-02-2023 | $21.77 | $21.96 | $21.99 | $21.73 | 8,181,200 |
22-02-2023 | $21.96 | $22.06 | $22.14 | $21.83 | 7,443,800 |
21-02-2023 | $22.47 | $22.50 | $22.53 | $22.31 | 2,094,700 |
17-02-2023 | $22.57 | $22.31 | $22.59 | $22.29 | 3,543,900 |
16-02-2023 | $22.80 | $22.61 | $22.95 | $22.55 | 3,960,900 |
Graphs are not available, please refer to the detailed table