Find a quote
BARRICK GOLD CORPORATION
27.21 Down -0.22 (-0.81 %)
Delayed : 2024/08/30 16:00:01
- Previous close $27.43
- Opening $27.20
- Price Bid $27.09
- Price Ask $27.09
- Size Bid 5
- Size Ask 6
- Today High $27.41
- Today Low $26.98
- 52 Weeks High $28.47
- 52 Weeks Low $18.65
- Volume 3,326,883
Fundamentals
- P/E Ratio : 23.48
- Earnings/Share : 3.00
- Dividends/Share : $0.13
- Current Div. Yield : 2.02
- Market Cap (M) : 47,691.90
- Shares Out (M) : 1,752.73
- Exchange : XTSE
- Ex Dividend Date : 2024/08/30
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $27.21 | Up $0.03 | $27.21 | $27.21 | 1,819,800 |
03:59 PM | $27.18 | Down $ -0.03 | $27.22 | $27.18 | 42,900 |
03:58 PM | $27.21 | Down $ -0.01 | $27.22 | $27.20 | 25,600 |
03:57 PM | $27.22 | Up $0.00 | $27.22 | $27.21 | 9,800 |
03:56 PM | $27.22 | Down $ -0.01 | $27.24 | $27.22 | 24,300 |
03:55 PM | $27.23 | Up $0.06 | $27.23 | $27.18 | 124,800 |
03:54 PM | $27.17 | Down $ -0.02 | $27.19 | $27.17 | 8,200 |
03:53 PM | $27.19 | Up $0.02 | $27.19 | $27.17 | 33,300 |
03:52 PM | $27.18 | Down $0.00 | $27.18 | $27.18 | 4,700 |
03:51 PM | $27.18 | Up $0.00 | $27.18 | $27.17 | 12,500 |
03:50 PM | $27.18 | Up $0.09 | $27.18 | $27.10 | 64,500 |
03:49 PM | $27.09 | Up $0.00 | $27.09 | $27.09 | 1,300 |
03:48 PM | $27.09 | Down $0.00 | $27.09 | $27.09 | 2,900 |
03:47 PM | $27.09 | Down $ -0.01 | $27.09 | $27.09 | 1,400 |
03:46 PM | $27.10 | Up $0.00 | $27.10 | $27.10 | 800 |
03:45 PM | $27.10 | Up $0.00 | $27.10 | $27.10 | 2,300 |
03:44 PM | $27.10 | Up $0.01 | $27.10 | $27.09 | 30,800 |
03:43 PM | $27.09 | Up $0.00 | $27.09 | $27.09 | 3,900 |
03:42 PM | $27.09 | Down $ -0.01 | $27.09 | $27.09 | 3,000 |
03:41 PM | $27.10 | Up $0.00 | $27.10 | $27.10 | 600 |
03:40 PM | $27.10 | Down $ -0.01 | $27.11 | $27.10 | 5,700 |
03:39 PM | $27.11 | Up $0.00 | $27.14 | $27.11 | 4,800 |
03:38 PM | $27.11 | Up $0.00 | $27.11 | $27.11 | 500 |
03:37 PM | $27.11 | Up $0.01 | $27.11 | $27.09 | 600 |
03:36 PM | $27.10 | Up $0.02 | $27.10 | $27.09 | 3,400 |
03:35 PM | $27.08 | Up $0.02 | $27.08 | $27.06 | 6,100 |
03:34 PM | $27.06 | Up $0.00 | $27.06 | $27.06 | 400 |
03:33 PM | $27.06 | Down $ -0.02 | $27.07 | $27.06 | 700 |
03:32 PM | $27.08 | Down $ -0.01 | $27.09 | $27.08 | 1,800 |
03:31 PM | $27.09 | Down $ -0.02 | $27.12 | $27.09 | 4,300 |
03:30 PM | $27.11 | Down $ -0.02 | $27.13 | $27.11 | 1,900 |
03:29 PM | $27.13 | Up $0.00 | $27.13 | $27.13 | 1,000 |
03:28 PM | $27.13 | Up $0.01 | $27.13 | $27.13 | 1,800 |
03:27 PM | $27.12 | Up $0.00 | $27.12 | $27.12 | 100 |
03:26 PM | $27.12 | Up $0.01 | $27.12 | $27.11 | 5,800 |
03:25 PM | $27.11 | Up $0.01 | $27.11 | $27.11 | 200 |
03:24 PM | $27.10 | Up $0.00 | $27.10 | $27.09 | 700 |
03:23 PM | $27.10 | Up $0.00 | $27.11 | $27.10 | 2,700 |
03:22 PM | $27.10 | Up $0.01 | $27.10 | $27.09 | 1,200 |
03:21 PM | $27.09 | Up $0.01 | $27.09 | $27.08 | 600 |
03:20 PM | $27.08 | Down $ -0.01 | $27.11 | $27.08 | 3,200 |
03:19 PM | $27.09 | Up $0.00 | $27.09 | $27.09 | 300 |
03:18 PM | $27.09 | Down $ -0.01 | $27.09 | $27.09 | 500 |
03:17 PM | $27.10 | Up $0.01 | $27.10 | $27.10 | 100 |
03:16 PM | $27.10 | Up $0.02 | $27.10 | $27.09 | 900 |
03:15 PM | $27.08 | Down $ -0.01 | $27.09 | $27.08 | 1,300 |
03:13 PM | $27.09 | Up $0.03 | $27.09 | $27.07 | 4,500 |
03:13 PM | $27.09 | Up $0.00 | $27.09 | $27.07 | 0 |
03:12 PM | $27.06 | Down $ -0.01 | $27.07 | $27.06 | 1,600 |
03:11 PM | $27.07 | Down $ -0.02 | $27.09 | $27.07 | 1,500 |
03:09 PM | $27.09 | Up $0.01 | $27.09 | $27.08 | 600 |
03:09 PM | $27.09 | Up $0.00 | $27.09 | $27.08 | 0 |
03:08 PM | $27.08 | Up $0.00 | $27.08 | $27.08 | 500 |
03:07 PM | $27.08 | Down $ -0.01 | $27.09 | $27.08 | 3,200 |
03:06 PM | $27.09 | Up $0.01 | $27.09 | $27.08 | 1,700 |
03:04 PM | $27.08 | Down $ -0.01 | $27.08 | $27.08 | 100 |
03:04 PM | $27.08 | Up $0.00 | $27.08 | $27.08 | 0 |
03:03 PM | $27.09 | Up $0.00 | $27.09 | $27.09 | 3,100 |
03:02 PM | $27.09 | Up $0.00 | $27.09 | $27.09 | 600 |
03:01 PM | $27.09 | Down $ -0.02 | $27.10 | $27.08 | 3,900 |
03:00 PM | $27.11 | Up $0.00 | $27.11 | $27.11 | 700 |
02:58 PM | $27.11 | Up $0.01 | $27.11 | $27.11 | 700 |
02:58 PM | $27.11 | Up $0.00 | $27.11 | $27.11 | 0 |
02:57 PM | $27.10 | Up $0.00 | $27.10 | $27.10 | 200 |
02:55 PM | $27.10 | Up $0.00 | $27.10 | $27.10 | 100 |
02:55 PM | $27.10 | Up $0.00 | $27.10 | $27.10 | 0 |
02:54 PM | $27.10 | Down $ -0.01 | $27.12 | $27.10 | 1,800 |
02:52 PM | $27.11 | Up $0.01 | $27.11 | $27.11 | 400 |
02:52 PM | $27.11 | Up $0.00 | $27.11 | $27.11 | 0 |
02:51 PM | $27.10 | Down $ -0.01 | $27.10 | $27.10 | 1,800 |
02:50 PM | $27.11 | Up $0.01 | $27.11 | $27.10 | 1,000 |
02:49 PM | $27.10 | Up $0.00 | $27.10 | $27.10 | 300 |
02:48 PM | $27.10 | Up $0.00 | $27.10 | $27.10 | 300 |
02:47 PM | $27.10 | Down $ -0.01 | $27.10 | $27.10 | 2,300 |
02:45 PM | $27.11 | Up $0.00 | $27.12 | $27.11 | 1,500 |
02:45 PM | $27.11 | Up $0.00 | $27.12 | $27.11 | 0 |
02:43 PM | $27.11 | Down $ -0.01 | $27.12 | $27.11 | 1,500 |
02:43 PM | $27.11 | Up $0.00 | $27.12 | $27.11 | 0 |
02:42 PM | $27.12 | Down $ -0.01 | $27.12 | $27.12 | 500 |
02:40 PM | $27.13 | Up $0.00 | $27.13 | $27.13 | 1,400 |
02:40 PM | $27.13 | Up $0.00 | $27.13 | $27.13 | 0 |
02:39 PM | $27.13 | Up $0.01 | $27.13 | $27.13 | 800 |
02:38 PM | $27.12 | Up $0.02 | $27.12 | $27.11 | 600 |
02:37 PM | $27.10 | Up $0.00 | $27.10 | $27.10 | 400 |
02:36 PM | $27.10 | Up $0.00 | $27.10 | $27.10 | 1,300 |
02:35 PM | $27.10 | Up $0.01 | $27.10 | $27.10 | 300 |
02:34 PM | $27.09 | Up $0.01 | $27.09 | $27.09 | 1,900 |
02:33 PM | $27.08 | Up $0.01 | $27.08 | $27.08 | 2,000 |
02:30 PM | $27.07 | Down $ -0.01 | $27.07 | $27.07 | 3,300 |
02:30 PM | $27.07 | Up $0.00 | $27.07 | $27.07 | 0 |
02:30 PM | $27.07 | Up $0.00 | $27.07 | $27.07 | 0 |
02:29 PM | $27.08 | Down $ -0.02 | $27.09 | $27.08 | 1,400 |
02:28 PM | $27.10 | Up $0.00 | $27.10 | $27.10 | 200 |
02:27 PM | $27.10 | Up $0.00 | $27.10 | $27.10 | 100 |
02:25 PM | $27.10 | Up $0.01 | $27.10 | $27.10 | 3,900 |
02:25 PM | $27.10 | Up $0.00 | $27.10 | $27.10 | 0 |
02:23 PM | $27.09 | Up $0.01 | $27.09 | $27.09 | 100 |
02:23 PM | $27.09 | Up $0.00 | $27.09 | $27.09 | 0 |
02:21 PM | $27.08 | Up $0.00 | $27.08 | $27.08 | 1,200 |
02:21 PM | $27.08 | Up $0.00 | $27.08 | $27.08 | 0 |
02:20 PM | $27.08 | Down $ -0.03 | $27.11 | $27.08 | 3,700 |
02:19 PM | $27.11 | Up $0.01 | $27.12 | $27.10 | 4,900 |
02:16 PM | $27.10 | Down $ -0.01 | $27.10 | $27.10 | 200 |
02:16 PM | $27.10 | Up $0.00 | $27.10 | $27.10 | 0 |
02:16 PM | $27.10 | Up $0.00 | $27.10 | $27.10 | 0 |
02:14 PM | $27.11 | Up $0.00 | $27.11 | $27.11 | 3,000 |
02:14 PM | $27.11 | Up $0.00 | $27.11 | $27.11 | 0 |
02:13 PM | $27.11 | Down $ -0.01 | $27.11 | $27.11 | 700 |
02:12 PM | $27.12 | Up $0.00 | $27.13 | $27.12 | 35,700 |
02:11 PM | $27.12 | Up $0.00 | $27.12 | $27.12 | 600 |
02:10 PM | $27.12 | Down $ -0.01 | $27.13 | $27.12 | 1,800 |
02:09 PM | $27.13 | Up $0.00 | $27.13 | $27.13 | 500 |
02:08 PM | $27.13 | Up $0.03 | $27.13 | $27.10 | 4,600 |
02:07 PM | $27.10 | Up $0.00 | $27.10 | $27.10 | 7,400 |
02:06 PM | $27.10 | Up $0.00 | $27.10 | $27.10 | 2,300 |
02:05 PM | $27.10 | Up $0.00 | $27.11 | $27.10 | 800 |
02:04 PM | $27.10 | Up $0.00 | $27.10 | $27.10 | 100 |
02:03 PM | $27.10 | Down $ -0.02 | $27.11 | $27.10 | 400 |
02:02 PM | $27.12 | Up $0.02 | $27.12 | $27.11 | 3,100 |
02:01 PM | $27.10 | Up $0.00 | $27.10 | $27.10 | 400 |
02:00 PM | $27.10 | Up $0.00 | $27.10 | $27.10 | 1,700 |
01:59 PM | $27.10 | Up $0.01 | $27.10 | $27.10 | 600 |
01:57 PM | $27.09 | Up $0.00 | $27.09 | $27.09 | 100 |
01:57 PM | $27.09 | Up $0.00 | $27.09 | $27.09 | 0 |
01:56 PM | $27.09 | Up $0.00 | $27.09 | $27.09 | 300 |
01:55 PM | $27.09 | Down $ -0.01 | $27.09 | $27.09 | 600 |
01:54 PM | $27.10 | Down $ -0.01 | $27.10 | $27.10 | 1,500 |
01:53 PM | $27.11 | Down $ -0.01 | $27.13 | $27.11 | 4,000 |
01:52 PM | $27.12 | Up $0.00 | $27.12 | $27.12 | 500 |
01:50 PM | $27.12 | Up $0.00 | $27.12 | $27.12 | 1,100 |
01:50 PM | $27.12 | Up $0.00 | $27.12 | $27.12 | 0 |
01:49 PM | $27.12 | Up $0.01 | $27.12 | $27.10 | 7,600 |
01:48 PM | $27.11 | Up $0.01 | $27.11 | $27.10 | 900 |
01:47 PM | $27.10 | Up $0.00 | $27.10 | $27.09 | 1,000 |
01:45 PM | $27.10 | Up $0.00 | $27.10 | $27.10 | 1,100 |
01:45 PM | $27.10 | Up $0.00 | $27.10 | $27.10 | 0 |
01:44 PM | $27.10 | Up $0.01 | $27.10 | $27.10 | 600 |
01:43 PM | $27.10 | Down $ -0.02 | $27.10 | $27.10 | 2,400 |
01:42 PM | $27.11 | Down $ -0.01 | $27.11 | $27.11 | 800 |
01:41 PM | $27.12 | Up $0.00 | $27.12 | $27.12 | 900 |
01:40 PM | $27.12 | Up $0.00 | $27.13 | $27.12 | 1,300 |
01:38 PM | $27.12 | Up $0.02 | $27.12 | $27.11 | 4,100 |
01:38 PM | $27.12 | Up $0.00 | $27.12 | $27.11 | 0 |
01:36 PM | $27.10 | Down $ -0.01 | $27.10 | $27.10 | 1,500 |
01:36 PM | $27.10 | Up $0.00 | $27.10 | $27.10 | 0 |
01:33 PM | $27.11 | Down $ -0.01 | $27.12 | $27.11 | 2,100 |
01:33 PM | $27.11 | Up $0.00 | $27.12 | $27.11 | 0 |
01:33 PM | $27.11 | Up $0.00 | $27.12 | $27.11 | 0 |
01:32 PM | $27.12 | Up $0.03 | $27.12 | $27.09 | 7,200 |
01:31 PM | $27.09 | Up $0.00 | $27.09 | $27.09 | 200 |
01:30 PM | $27.09 | Up $0.01 | $27.09 | $27.08 | 4,100 |
01:29 PM | $27.08 | Up $0.00 | $27.08 | $27.07 | 10,000 |
01:28 PM | $27.08 | Up $0.00 | $27.08 | $27.07 | 1,400 |
01:26 PM | $27.08 | Up $0.01 | $27.08 | $27.08 | 600 |
01:26 PM | $27.08 | Up $0.00 | $27.08 | $27.08 | 0 |
01:25 PM | $27.07 | Up $0.00 | $27.07 | $27.07 | 700 |
01:24 PM | $27.07 | Down $ -0.01 | $27.07 | $27.07 | 1,700 |
01:23 PM | $27.08 | Up $0.00 | $27.08 | $27.08 | 8,100 |
01:22 PM | $27.08 | Down $0.00 | $27.08 | $27.08 | 100 |
01:20 PM | $27.08 | Up $0.02 | $27.08 | $27.06 | 1,800 |
01:20 PM | $27.08 | Up $0.00 | $27.08 | $27.06 | 0 |
01:19 PM | $27.06 | Up $0.00 | $27.06 | $27.06 | 2,200 |
01:18 PM | $27.06 | Up $0.01 | $27.06 | $27.06 | 400 |
01:17 PM | $27.05 | Down $ -0.01 | $27.05 | $27.04 | 8,500 |
01:16 PM | $27.06 | Up $0.01 | $27.06 | $27.04 | 1,600 |
01:15 PM | $27.05 | Up $0.00 | $27.05 | $27.05 | 600 |
01:14 PM | $27.05 | Down $ -0.01 | $27.05 | $27.05 | 100 |
01:13 PM | $27.06 | Down $ -0.01 | $27.08 | $27.06 | 1,000 |
01:12 PM | $27.07 | Up $0.01 | $27.07 | $27.07 | 300 |
01:11 PM | $27.06 | Up $0.01 | $27.06 | $27.06 | 900 |
01:10 PM | $27.05 | Up $0.01 | $27.05 | $27.04 | 600 |
01:09 PM | $27.04 | Up $0.01 | $27.04 | $27.02 | 1,700 |
01:07 PM | $27.03 | Down $ -0.02 | $27.04 | $27.03 | 9,700 |
01:07 PM | $27.03 | Up $0.00 | $27.04 | $27.03 | 0 |
01:06 PM | $27.05 | Up $0.00 | $27.05 | $27.05 | 500 |
01:05 PM | $27.05 | Up $0.00 | $27.05 | $27.05 | 400 |
01:04 PM | $27.05 | Up $0.00 | $27.05 | $27.04 | 4,400 |
01:03 PM | $27.05 | Up $0.01 | $27.05 | $27.04 | 2,200 |
01:02 PM | $27.04 | Up $0.04 | $27.04 | $27.01 | 1,000 |
01:01 PM | $27.01 | Up $0.00 | $27.01 | $27.01 | 1,200 |
01:00 PM | $27.00 | Down $ -0.02 | $27.02 | $27.00 | 2,400 |
12:59 PM | $27.02 | Up $0.00 | $27.02 | $27.02 | 100 |
12:58 PM | $27.02 | Up $0.00 | $27.02 | $27.02 | 100 |
12:57 PM | $27.02 | Up $0.01 | $27.02 | $27.02 | 700 |
12:56 PM | $27.01 | Up $0.00 | $27.01 | $27.01 | 400 |
12:55 PM | $27.01 | Up $0.00 | $27.01 | $27.01 | 1,000 |
12:54 PM | $27.01 | Down $ -0.02 | $27.02 | $27.01 | 1,400 |
12:53 PM | $27.03 | Up $0.00 | $27.03 | $27.03 | 400 |
12:52 PM | $27.03 | Up $0.01 | $27.03 | $27.03 | 500 |
12:51 PM | $27.02 | Down $ -0.01 | $27.03 | $27.02 | 1,100 |
12:50 PM | $27.03 | Up $0.00 | $27.03 | $27.01 | 1,300 |
12:49 PM | $27.03 | Up $0.02 | $27.03 | $27.03 | 600 |
12:48 PM | $27.01 | Down $ -0.03 | $27.03 | $27.01 | 2,100 |
12:47 PM | $27.04 | Up $0.01 | $27.04 | $27.04 | 300 |
12:46 PM | $27.03 | Up $0.01 | $27.03 | $27.02 | 5,300 |
12:45 PM | $27.02 | Up $0.02 | $27.02 | $27.01 | 2,800 |
12:44 PM | $27.00 | Up $0.02 | $27.00 | $26.99 | 1,100 |
12:43 PM | $26.99 | Up $0.00 | $26.99 | $26.99 | 5,100 |
12:42 PM | $26.98 | Down $ -0.02 | $26.99 | $26.98 | 3,900 |
12:41 PM | $27.00 | Up $0.00 | $27.00 | $27.00 | 100 |
12:40 PM | $27.00 | Down $ -0.01 | $27.01 | $27.00 | 2,500 |
12:39 PM | $27.01 | Up $0.01 | $27.01 | $27.01 | 300 |
12:37 PM | $27.00 | Up $0.00 | $27.00 | $26.99 | 9,200 |
12:37 PM | $27.00 | Up $0.00 | $27.00 | $26.99 | 0 |
12:36 PM | $27.00 | Down $ -0.02 | $27.02 | $27.00 | 1,000 |
12:35 PM | $27.02 | Up $0.01 | $27.02 | $27.01 | 9,500 |
12:34 PM | $27.01 | Up $0.00 | $27.01 | $27.01 | 100 |
12:33 PM | $27.01 | Down $ -0.01 | $27.02 | $27.00 | 6,200 |
12:32 PM | $27.02 | Up $0.00 | $27.02 | $27.00 | 11,100 |
12:31 PM | $27.02 | Down $ -0.01 | $27.03 | $27.02 | 1,400 |
12:30 PM | $27.03 | Up $0.01 | $27.03 | $27.03 | 1,400 |
12:29 PM | $27.02 | Down $ -0.01 | $27.04 | $27.02 | 4,400 |
12:28 PM | $27.03 | Up $0.00 | $27.03 | $27.02 | 2,500 |
12:27 PM | $27.03 | Down $ -0.01 | $27.03 | $27.03 | 3,000 |
12:26 PM | $27.04 | Up $0.00 | $27.04 | $27.04 | 17,300 |
12:25 PM | $27.04 | Up $0.00 | $27.04 | $27.04 | 4,900 |
12:24 PM | $27.04 | Down $ -0.01 | $27.04 | $27.04 | 300 |
12:23 PM | $27.05 | Down $0.00 | $27.05 | $27.05 | 400 |
12:22 PM | $27.05 | Up $0.00 | $27.05 | $27.04 | 1,800 |
12:21 PM | $27.05 | Down $ -0.02 | $27.06 | $27.05 | 2,000 |
12:20 PM | $27.07 | Up $0.00 | $27.07 | $27.07 | 600 |
12:19 PM | $27.07 | Down $ -0.01 | $27.07 | $27.07 | 900 |
12:18 PM | $27.08 | Down $ -0.01 | $27.09 | $27.08 | 3,200 |
12:16 PM | $27.09 | Down $0.00 | $27.09 | $27.09 | 200 |
12:16 PM | $27.09 | Up $0.00 | $27.09 | $27.09 | 0 |
12:15 PM | $27.10 | Up $0.00 | $27.11 | $27.09 | 5,400 |
12:14 PM | $27.09 | Up $0.00 | $27.09 | $27.09 | 1,000 |
12:13 PM | $27.09 | Up $0.00 | $27.09 | $27.09 | 300 |
12:12 PM | $27.09 | Up $0.00 | $27.09 | $27.09 | 400 |
12:11 PM | $27.09 | Down $0.00 | $27.09 | $27.08 | 1,600 |
12:10 PM | $27.10 | Up $0.00 | $27.10 | $27.09 | 200 |
12:09 PM | $27.09 | Up $0.02 | $27.09 | $27.07 | 18,900 |
12:08 PM | $27.07 | Down $ -0.02 | $27.08 | $27.07 | 700 |
12:07 PM | $27.09 | Up $0.00 | $27.09 | $27.09 | 1,600 |
12:06 PM | $27.09 | Down $ -0.02 | $27.09 | $27.09 | 1,600 |
12:05 PM | $27.10 | Up $0.01 | $27.10 | $27.09 | 1,100 |
12:04 PM | $27.09 | Up $0.03 | $27.09 | $27.07 | 1,700 |
12:03 PM | $27.06 | Up $0.00 | $27.06 | $27.06 | 200 |
12:02 PM | $27.06 | Up $0.00 | $27.06 | $27.06 | 100 |
12:01 PM | $27.06 | Up $0.01 | $27.06 | $27.05 | 2,400 |
12:00 PM | $27.05 | Down $ -0.03 | $27.07 | $27.05 | 3,400 |
11:59 AM | $27.08 | Up $0.00 | $27.08 | $27.08 | 2,300 |
11:58 AM | $27.08 | Down $ -0.02 | $27.09 | $27.08 | 3,100 |
11:57 AM | $27.10 | Up $0.01 | $27.11 | $27.10 | 700 |
11:56 AM | $27.09 | Up $0.01 | $27.09 | $27.08 | 30,500 |
11:55 AM | $27.08 | Up $0.01 | $27.08 | $27.08 | 400 |
11:54 AM | $27.07 | Up $0.00 | $27.07 | $27.06 | 1,700 |
11:53 AM | $27.07 | Up $0.01 | $27.07 | $27.06 | 500 |
11:52 AM | $27.06 | Down $ -0.01 | $27.06 | $27.04 | 3,400 |
11:51 AM | $27.07 | Down $ -0.01 | $27.08 | $27.07 | 900 |
11:50 AM | $27.08 | Up $0.00 | $27.08 | $27.08 | 500 |
11:49 AM | $27.08 | Up $0.01 | $27.08 | $27.07 | 1,200 |
11:48 AM | $27.07 | Up $0.01 | $27.08 | $27.07 | 4,100 |
11:46 AM | $27.06 | Up $0.02 | $27.06 | $27.03 | 6,300 |
11:46 AM | $27.06 | Up $0.00 | $27.06 | $27.03 | 0 |
11:45 AM | $27.04 | Up $0.00 | $27.04 | $27.04 | 6,000 |
11:44 AM | $27.04 | Down $ -0.03 | $27.07 | $27.04 | 4,700 |
11:43 AM | $27.07 | Down $ -0.01 | $27.07 | $27.07 | 1,800 |
11:42 AM | $27.08 | Down $ -0.02 | $27.10 | $27.08 | 2,000 |
11:40 AM | $27.10 | Up $0.01 | $27.10 | $27.09 | 900 |
11:40 AM | $27.10 | Up $0.00 | $27.10 | $27.09 | 0 |
11:39 AM | $27.09 | Up $0.00 | $27.09 | $27.08 | 500 |
11:38 AM | $27.09 | Up $0.00 | $27.09 | $27.08 | 2,200 |
11:37 AM | $27.09 | Up $0.01 | $27.09 | $27.08 | 1,200 |
11:36 AM | $27.08 | Down $ -0.01 | $27.09 | $27.08 | 700 |
11:35 AM | $27.09 | Up $0.01 | $27.09 | $27.09 | 400 |
11:34 AM | $27.08 | Down $ -0.01 | $27.09 | $27.07 | 1,900 |
11:33 AM | $27.09 | Up $0.03 | $27.09 | $27.07 | 1,400 |
11:32 AM | $27.06 | Up $0.00 | $27.06 | $27.05 | 3,700 |
11:31 AM | $27.06 | Down $ -0.03 | $27.09 | $27.06 | 3,700 |
11:30 AM | $27.09 | Down $ -0.01 | $27.10 | $27.07 | 10,800 |
11:29 AM | $27.10 | Up $0.00 | $27.10 | $27.10 | 300 |
11:28 AM | $27.10 | Up $0.00 | $27.11 | $27.10 | 900 |
11:27 AM | $27.10 | Down $ -0.02 | $27.11 | $27.10 | 500 |
11:26 AM | $27.12 | Up $0.02 | $27.12 | $27.11 | 1,900 |
11:25 AM | $27.10 | Up $0.00 | $27.11 | $27.10 | 3,600 |
11:24 AM | $27.10 | Down $ -0.03 | $27.13 | $27.10 | 8,700 |
11:23 AM | $27.13 | Up $0.00 | $27.13 | $27.13 | 100 |
11:22 AM | $27.13 | Up $0.00 | $27.14 | $27.13 | 2,300 |
11:21 AM | $27.13 | Up $0.02 | $27.14 | $27.12 | 3,400 |
11:20 AM | $27.11 | Up $0.00 | $27.11 | $27.10 | 1,800 |
11:19 AM | $27.11 | Up $0.01 | $27.13 | $27.10 | 7,500 |
11:18 AM | $27.10 | Down $ -0.03 | $27.12 | $27.10 | 3,200 |
11:17 AM | $27.13 | Down $ -0.02 | $27.14 | $27.13 | 3,700 |
11:16 AM | $27.15 | Up $0.00 | $27.15 | $27.15 | 100 |
11:15 AM | $27.15 | Up $0.00 | $27.16 | $27.15 | 1,500 |
11:14 AM | $27.15 | Up $0.01 | $27.15 | $27.14 | 2,700 |
11:13 AM | $27.14 | Down $ -0.01 | $27.14 | $27.13 | 22,700 |
11:12 AM | $27.15 | Down $ -0.02 | $27.17 | $27.15 | 2,400 |
11:11 AM | $27.17 | Up $0.02 | $27.17 | $27.16 | 3,600 |
11:10 AM | $27.15 | Down $ -0.02 | $27.17 | $27.15 | 600 |
11:09 AM | $27.17 | Up $0.00 | $27.18 | $27.17 | 2,400 |
11:08 AM | $27.17 | Up $0.01 | $27.17 | $27.17 | 1,200 |
11:07 AM | $27.17 | Up $0.02 | $27.17 | $27.16 | 1,100 |
11:06 AM | $27.15 | Down $ -0.02 | $27.16 | $27.15 | 1,800 |
11:05 AM | $27.17 | Down $ -0.02 | $27.19 | $27.17 | 2,600 |
11:04 AM | $27.19 | Down $ -0.01 | $27.21 | $27.19 | 1,700 |
11:03 AM | $27.20 | Up $0.00 | $27.20 | $27.20 | 200 |
11:02 AM | $27.20 | Up $0.01 | $27.20 | $27.20 | 900 |
11:01 AM | $27.19 | Up $0.02 | $27.20 | $27.18 | 2,800 |
11:00 AM | $27.17 | Up $0.01 | $27.17 | $27.16 | 3,300 |
10:59 AM | $27.16 | Down $ -0.01 | $27.17 | $27.16 | 500 |
10:58 AM | $27.17 | Down $ -0.01 | $27.17 | $27.17 | 800 |
10:57 AM | $27.18 | Down $ -0.02 | $27.21 | $27.18 | 6,800 |
10:56 AM | $27.20 | Down $ -0.02 | $27.21 | $27.20 | 800 |
10:55 AM | $27.22 | Down $ -0.01 | $27.24 | $27.22 | 3,100 |
10:54 AM | $27.23 | Up $0.00 | $27.23 | $27.23 | 1,900 |
10:53 AM | $27.23 | Up $0.01 | $27.24 | $27.23 | 3,200 |
10:52 AM | $27.22 | Up $0.01 | $27.22 | $27.21 | 1,800 |
10:51 AM | $27.21 | Down $ -0.04 | $27.25 | $27.21 | 11,300 |
10:50 AM | $27.25 | Up $0.05 | $27.26 | $27.23 | 2,200 |
10:49 AM | $27.20 | Up $0.01 | $27.20 | $27.20 | 300 |
10:48 AM | $27.19 | Up $0.01 | $27.19 | $27.18 | 1,400 |
10:47 AM | $27.18 | Up $0.00 | $27.19 | $27.17 | 3,500 |
10:46 AM | $27.18 | Up $0.00 | $27.18 | $27.17 | 16,000 |
10:45 AM | $27.18 | Up $0.04 | $27.18 | $27.15 | 3,800 |
10:44 AM | $27.14 | Down $ -0.01 | $27.17 | $27.14 | 3,200 |
10:43 AM | $27.15 | Up $0.00 | $27.16 | $27.14 | 8,000 |
10:42 AM | $27.15 | Up $0.00 | $27.16 | $27.15 | 8,500 |
10:41 AM | $27.15 | Up $0.01 | $27.16 | $27.14 | 14,600 |
10:40 AM | $27.14 | Up $0.02 | $27.15 | $27.12 | 8,500 |
10:39 AM | $27.12 | Down $ -0.01 | $27.13 | $27.11 | 5,200 |
10:38 AM | $27.13 | Up $0.00 | $27.13 | $27.13 | 3,600 |
10:37 AM | $27.13 | Up $0.01 | $27.14 | $27.12 | 30,500 |
10:36 AM | $27.12 | Down $ -0.04 | $27.17 | $27.12 | 4,600 |
10:35 AM | $27.16 | Down $ -0.01 | $27.17 | $27.15 | 2,700 |
10:34 AM | $27.17 | Up $0.00 | $27.19 | $27.14 | 7,300 |
10:33 AM | $27.17 | Up $0.01 | $27.17 | $27.16 | 2,700 |
10:32 AM | $27.16 | Up $0.00 | $27.18 | $27.15 | 7,400 |
10:31 AM | $27.16 | Down $ -0.01 | $27.18 | $27.16 | 3,200 |
10:30 AM | $27.17 | Up $0.00 | $27.18 | $27.17 | 2,600 |
10:29 AM | $27.17 | Down $ -0.01 | $27.19 | $27.16 | 7,300 |
10:28 AM | $27.18 | Down $ -0.03 | $27.23 | $27.18 | 9,400 |
10:27 AM | $27.21 | Down $ -0.01 | $27.22 | $27.21 | 2,800 |
10:26 AM | $27.22 | Up $0.00 | $27.24 | $27.22 | 1,600 |
10:25 AM | $27.22 | Down $ -0.03 | $27.26 | $27.22 | 4,300 |
10:24 AM | $27.25 | Down $0.00 | $27.25 | $27.24 | 5,000 |
10:23 AM | $27.26 | Down $ -0.01 | $27.26 | $27.25 | 1,400 |
10:22 AM | $27.26 | Up $0.00 | $27.27 | $27.26 | 4,900 |
10:21 AM | $27.26 | Up $0.00 | $27.28 | $27.26 | 3,100 |
10:20 AM | $27.26 | Up $0.00 | $27.26 | $27.24 | 6,300 |
10:19 AM | $27.26 | Down $ -0.02 | $27.28 | $27.26 | 3,300 |
10:18 AM | $27.28 | Down $ -0.02 | $27.31 | $27.28 | 1,300 |
10:17 AM | $27.30 | Up $0.02 | $27.30 | $27.29 | 900 |
10:16 AM | $27.28 | Up $0.00 | $27.29 | $27.28 | 2,100 |
10:15 AM | $27.28 | Down $ -0.07 | $27.34 | $27.28 | 4,800 |
10:14 AM | $27.35 | Down $ -0.02 | $27.37 | $27.35 | 700 |
10:13 AM | $27.37 | Down $ -0.01 | $27.40 | $27.35 | 15,300 |
10:12 AM | $27.38 | Down $ -0.02 | $27.40 | $27.38 | 1,400 |
10:11 AM | $27.40 | Up $0.00 | $27.40 | $27.40 | 2,900 |
10:10 AM | $27.40 | Up $0.01 | $27.41 | $27.38 | 6,700 |
10:09 AM | $27.39 | Down $ -0.01 | $27.40 | $27.39 | 2,600 |
10:08 AM | $27.40 | Up $0.02 | $27.40 | $27.39 | 3,300 |
10:07 AM | $27.38 | Up $0.02 | $27.38 | $27.37 | 600 |
10:06 AM | $27.37 | Up $0.06 | $27.37 | $27.31 | 16,300 |
10:05 AM | $27.30 | Down $ -0.02 | $27.32 | $27.30 | 3,000 |
10:04 AM | $27.32 | Down $ -0.02 | $27.34 | $27.31 | 7,000 |
10:03 AM | $27.34 | Up $0.00 | $27.34 | $27.34 | 700 |
10:02 AM | $27.34 | Down $ -0.02 | $27.36 | $27.33 | 3,600 |
10:01 AM | $27.36 | Up $0.01 | $27.37 | $27.34 | 5,700 |
10:00 AM | $27.35 | Down $ -0.01 | $27.41 | $27.35 | 13,600 |
09:59 AM | $27.36 | Up $0.02 | $27.36 | $27.36 | 100 |
09:58 AM | $27.34 | Up $0.01 | $27.34 | $27.33 | 600 |
09:57 AM | $27.33 | Down $ -0.02 | $27.35 | $27.33 | 1,900 |
09:56 AM | $27.35 | Up $0.02 | $27.35 | $27.35 | 100 |
09:55 AM | $27.33 | Up $0.00 | $27.33 | $27.31 | 5,100 |
09:54 AM | $27.33 | Down $ -0.03 | $27.36 | $27.32 | 9,100 |
09:53 AM | $27.36 | Up $0.03 | $27.36 | $27.35 | 5,900 |
09:52 AM | $27.33 | Up $0.01 | $27.34 | $27.32 | 3,200 |
09:51 AM | $27.32 | Down $ -0.02 | $27.34 | $27.31 | 2,400 |
09:50 AM | $27.34 | Up $0.02 | $27.34 | $27.32 | 3,800 |
09:49 AM | $27.32 | Up $0.00 | $27.32 | $27.29 | 6,200 |
09:48 AM | $27.32 | Down $ -0.02 | $27.34 | $27.32 | 5,300 |
09:47 AM | $27.34 | Down $ -0.01 | $27.35 | $27.34 | 3,300 |
09:46 AM | $27.35 | Up $0.01 | $27.35 | $27.34 | 1,200 |
09:45 AM | $27.34 | Down $ -0.03 | $27.36 | $27.33 | 4,300 |
09:44 AM | $27.37 | Up $0.00 | $27.39 | $27.37 | 5,300 |
09:43 AM | $27.37 | Up $0.00 | $27.37 | $27.36 | 700 |
09:42 AM | $27.37 | Up $0.01 | $27.38 | $27.37 | 4,300 |
09:41 AM | $27.36 | Up $0.04 | $27.37 | $27.33 | 4,400 |
09:40 AM | $27.32 | Down $ -0.05 | $27.37 | $27.32 | 11,700 |
09:39 AM | $27.37 | Up $0.05 | $27.37 | $27.33 | 3,100 |
09:38 AM | $27.32 | Down $ -0.02 | $27.34 | $27.31 | 3,100 |
09:37 AM | $27.34 | Up $0.03 | $27.34 | $27.34 | 100 |
09:36 AM | $27.31 | Up $0.00 | $27.31 | $27.31 | 1,900 |
09:35 AM | $27.31 | Up $0.02 | $27.31 | $27.29 | 3,200 |
09:34 AM | $27.29 | Up $0.00 | $27.29 | $27.28 | 3,200 |
09:33 AM | $27.29 | Up $0.05 | $27.29 | $27.24 | 1,600 |
09:32 AM | $27.24 | Up $0.04 | $27.24 | $27.16 | 2,600 |
09:31 AM | $27.20 | Up $0.05 | $27.23 | $27.17 | 5,000 |
09:30 AM | $27.15 | Down $ -0.28 | $27.22 | $27.13 | 58,000 |
Previous close | $27.43 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
30/08/2024 | $27.21 | $27.06 | $27.24 | $26.98 | 2,654,900 |
29/08/2024 | $27.43 | $27.42 | $27.53 | $27.35 | 1,770,200 |
28/08/2024 | $26.89 | $26.70 | $26.94 | $26.64 | 1,260,800 |
27/08/2024 | $27.49 | $27.32 | $27.51 | $27.27 | 1,127,200 |
26/08/2024 | $27.63 | $27.54 | $27.69 | $27.53 | 1,262,600 |
23/08/2024 | $27.71 | $27.69 | $27.81 | $27.64 | 1,605,300 |
22/08/2024 | $27.56 | $27.60 | $27.70 | $27.43 | 2,579,600 |
21/08/2024 | $28.04 | $27.92 | $28.13 | $27.86 | 1,941,300 |
20/08/2024 | $27.80 | $27.78 | $27.93 | $27.73 | 2,894,900 |
19/08/2024 | $27.55 | $27.67 | $27.70 | $27.47 | 6,967,200 |
16/08/2024 | $26.99 | $26.86 | $27.06 | $26.83 | 2,641,600 |
15/08/2024 | $26.19 | $26.30 | $26.42 | $26.15 | 1,377,200 |
14/08/2024 | $26.27 | $25.86 | $26.30 | $25.77 | 2,731,100 |
13/08/2024 | $26.24 | $26.27 | $26.50 | $26.20 | 2,728,600 |
12/08/2024 | $26.15 | $25.95 | $26.18 | $25.75 | 4,358,800 |
09/08/2024 | $23.91 | $23.84 | $23.94 | $23.75 | 923,000 |
08/08/2024 | $23.81 | $23.72 | $23.86 | $23.60 | 2,448,600 |
07/08/2024 | $23.12 | $23.67 | $23.70 | $23.04 | 2,956,500 |
06/08/2024 | $23.96 | $23.64 | $24.23 | $23.58 | 3,851,900 |
02/08/2024 | $24.82 | $24.46 | $24.85 | $24.42 | 3,077,300 |
01/08/2024 | $25.30 | $25.15 | $25.33 | $24.99 | 1,299,500 |
31/07/2024 | $25.58 | $25.44 | $25.65 | $25.31 | 2,242,900 |
30/07/2024 | $25.13 | $24.88 | $25.21 | $24.86 | 1,261,500 |
29/07/2024 | $24.91 | $24.65 | $24.93 | $24.61 | 999,000 |
26/07/2024 | $24.61 | $24.64 | $24.77 | $24.57 | 1,795,600 |
25/07/2024 | $24.52 | $24.67 | $24.75 | $24.48 | 1,368,400 |
24/07/2024 | $25.50 | $26.05 | $26.08 | $25.48 | 1,298,600 |
23/07/2024 | $25.61 | $25.48 | $25.70 | $25.47 | 1,378,200 |
22/07/2024 | $25.25 | $25.21 | $25.36 | $25.20 | 1,110,800 |
19/07/2024 | $25.27 | $25.24 | $25.39 | $25.11 | 1,995,500 |
Graphs are not available, please refer to the detailed table