Print

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
Back to top