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