Find a quote
CAMECO CORP
62.52 Up 0.89 (1.42 %)
Delayed : 2024/07/26 16:15:09
- Previous close $61.63
- Opening $62.68
- Price Bid $62.00
- Price Ask $62.00
- Size Bid 16
- Size Ask 1
- Today High $63.08
- Today Low $61.88
- 52 Weeks High $76.66
- 52 Weeks Low $42.12
- Volume 764,530
Fundamentals
- P/E Ratio : 118.87
- Earnings/Share : 11.02
- Dividends/Share : $0.12
- Current Div. Yield : 0.19
- Market Cap (M) : 27,173.10
- Shares Out (M) : 434.63
- Exchange : XTSE
- Ex Dividend Date : 2023/11/29
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $62.52 | Up $0.01 | $62.52 | $62.52 | 154,600 |
| 03:59 PM | $62.51 | Up $0.00 | $62.56 | $62.47 | 11,900 |
| 03:58 PM | $62.51 | Up $0.05 | $62.55 | $62.47 | 4,800 |
| 03:57 PM | $62.46 | Down $ -0.01 | $62.50 | $62.46 | 7,000 |
| 03:56 PM | $62.47 | Down $ -0.03 | $62.47 | $62.45 | 7,100 |
| 03:55 PM | $62.50 | Down $ -0.01 | $62.53 | $62.44 | 7,700 |
| 03:54 PM | $62.51 | Up $0.01 | $62.53 | $62.49 | 3,000 |
| 03:53 PM | $62.50 | Down $ -0.04 | $62.55 | $62.50 | 3,600 |
| 03:52 PM | $62.54 | Down $ -0.01 | $62.56 | $62.52 | 3,300 |
| 03:51 PM | $62.55 | Down $ -0.02 | $62.59 | $62.52 | 2,100 |
| 03:50 PM | $62.57 | Down $ -0.01 | $62.60 | $62.52 | 4,700 |
| 03:49 PM | $62.58 | Up $0.01 | $62.61 | $62.57 | 2,800 |
| 03:48 PM | $62.57 | Down $ -0.01 | $62.60 | $62.53 | 1,300 |
| 03:47 PM | $62.58 | Down $ -0.03 | $62.62 | $62.58 | 4,200 |
| 03:46 PM | $62.61 | Down $ -0.02 | $62.65 | $62.59 | 2,500 |
| 03:45 PM | $62.63 | Down $ -0.02 | $62.68 | $62.61 | 2,400 |
| 03:44 PM | $62.65 | Up $0.01 | $62.69 | $62.65 | 1,600 |
| 03:43 PM | $62.64 | Up $0.01 | $62.66 | $62.62 | 1,000 |
| 03:42 PM | $62.63 | Down $ -0.02 | $62.63 | $62.61 | 1,600 |
| 03:41 PM | $62.65 | Up $0.02 | $62.67 | $62.62 | 5,000 |
| 03:40 PM | $62.63 | Up $0.10 | $62.63 | $62.56 | 1,500 |
| 03:39 PM | $62.53 | Up $0.02 | $62.55 | $62.52 | 3,300 |
| 03:38 PM | $62.51 | Down $ -0.05 | $62.57 | $62.51 | 900 |
| 03:37 PM | $62.56 | Up $0.00 | $62.58 | $62.53 | 1,200 |
| 03:36 PM | $62.56 | Up $0.00 | $62.57 | $62.55 | 400 |
| 03:35 PM | $62.56 | Up $0.03 | $62.57 | $62.54 | 4,600 |
| 03:34 PM | $62.53 | Down $ -0.03 | $62.53 | $62.48 | 1,500 |
| 03:33 PM | $62.56 | Down $ -0.05 | $62.60 | $62.54 | 1,800 |
| 03:32 PM | $62.61 | Up $0.00 | $62.63 | $62.58 | 1,400 |
| 03:31 PM | $62.61 | Down $ -0.01 | $62.62 | $62.58 | 1,700 |
| 03:30 PM | $62.62 | Down $ -0.05 | $62.65 | $62.60 | 1,300 |
| 03:29 PM | $62.67 | Down $ -0.01 | $62.67 | $62.66 | 300 |
| 03:28 PM | $62.68 | Down $ -0.06 | $62.76 | $62.64 | 2,500 |
| 03:27 PM | $62.74 | Down $ -0.07 | $62.78 | $62.74 | 1,000 |
| 03:26 PM | $62.81 | Up $0.01 | $62.81 | $62.79 | 900 |
| 03:25 PM | $62.80 | Up $0.04 | $62.80 | $62.75 | 2,300 |
| 03:24 PM | $62.76 | Up $0.03 | $62.77 | $62.73 | 9,900 |
| 03:23 PM | $62.73 | Up $0.03 | $62.75 | $62.72 | 800 |
| 03:22 PM | $62.70 | Up $0.08 | $62.70 | $62.62 | 2,700 |
| 03:21 PM | $62.62 | Down $ -0.01 | $62.63 | $62.61 | 400 |
| 03:20 PM | $62.63 | Up $0.03 | $62.64 | $62.62 | 500 |
| 03:19 PM | $62.60 | Up $0.05 | $62.60 | $62.57 | 1,100 |
| 03:18 PM | $62.55 | Up $0.03 | $62.55 | $62.51 | 600 |
| 03:17 PM | $62.52 | Down $ -0.03 | $62.58 | $62.52 | 600 |
| 03:16 PM | $62.55 | Up $0.02 | $62.57 | $62.54 | 1,000 |
| 03:15 PM | $62.53 | Up $0.04 | $62.53 | $62.48 | 1,000 |
| 03:14 PM | $62.49 | Down $ -0.06 | $62.53 | $62.49 | 800 |
| 03:13 PM | $62.55 | Up $0.06 | $62.55 | $62.48 | 1,800 |
| 03:12 PM | $62.49 | Up $0.01 | $62.49 | $62.48 | 500 |
| 03:11 PM | $62.48 | Up $0.02 | $62.48 | $62.47 | 200 |
| 03:10 PM | $62.46 | Down $ -0.01 | $62.46 | $62.45 | 200 |
| 03:09 PM | $62.47 | Down $ -0.01 | $62.47 | $62.46 | 400 |
| 03:08 PM | $62.48 | Up $0.06 | $62.48 | $62.44 | 400 |
| 03:07 PM | $62.42 | Up $0.01 | $62.42 | $62.37 | 900 |
| 03:06 PM | $62.41 | Up $0.04 | $62.41 | $62.35 | 800 |
| 03:05 PM | $62.37 | Up $0.01 | $62.37 | $62.32 | 500 |
| 03:04 PM | $62.36 | Up $0.01 | $62.36 | $62.36 | 100 |
| 03:03 PM | $62.35 | Up $0.04 | $62.36 | $62.32 | 1,000 |
| 03:02 PM | $62.31 | Up $0.00 | $62.33 | $62.29 | 900 |
| 03:01 PM | $62.31 | Up $0.00 | $62.31 | $62.31 | 200 |
| 03:00 PM | $62.31 | Down $ -0.04 | $62.37 | $62.31 | 1,000 |
| 02:59 PM | $62.35 | Down $ -0.07 | $62.40 | $62.35 | 300 |
| 02:58 PM | $62.42 | Down $ -0.07 | $62.48 | $62.39 | 1,300 |
| 02:57 PM | $62.49 | Down $ -0.02 | $62.54 | $62.49 | 500 |
| 02:56 PM | $62.51 | Up $0.06 | $62.51 | $62.46 | 1,200 |
| 02:55 PM | $62.45 | Up $0.03 | $62.45 | $62.43 | 500 |
| 02:54 PM | $62.42 | Up $0.02 | $62.42 | $62.38 | 700 |
| 02:53 PM | $62.40 | Down $ -0.01 | $62.40 | $62.40 | 300 |
| 02:52 PM | $62.41 | Up $0.03 | $62.41 | $62.34 | 700 |
| 02:51 PM | $62.38 | Up $0.01 | $62.38 | $62.38 | 100 |
| 02:50 PM | $62.37 | Up $0.02 | $62.39 | $62.37 | 300 |
| 02:49 PM | $62.35 | Down $ -0.01 | $62.39 | $62.35 | 800 |
| 02:48 PM | $62.36 | Down $ -0.04 | $62.36 | $62.36 | 200 |
| 02:47 PM | $62.40 | Up $0.06 | $62.40 | $62.35 | 600 |
| 02:46 PM | $62.34 | Up $0.01 | $62.34 | $62.34 | 200 |
| 02:45 PM | $62.33 | Up $0.01 | $62.33 | $62.30 | 400 |
| 02:44 PM | $62.32 | Down $ -0.05 | $62.36 | $62.31 | 400 |
| 02:43 PM | $62.37 | Up $0.09 | $62.37 | $62.30 | 300 |
| 02:42 PM | $62.28 | Down $ -0.01 | $62.29 | $62.25 | 900 |
| 02:41 PM | $62.29 | Down $ -0.03 | $62.31 | $62.27 | 1,600 |
| 02:40 PM | $62.32 | Down $ -0.05 | $62.39 | $62.32 | 900 |
| 02:38 PM | $62.37 | Up $0.01 | $62.37 | $62.37 | 200 |
| 02:38 PM | $62.37 | Up $0.00 | $62.37 | $62.37 | 0 |
| 02:37 PM | $62.36 | Down $ -0.05 | $62.36 | $62.36 | 100 |
| 02:36 PM | $62.41 | Down $ -0.02 | $62.43 | $62.41 | 700 |
| 02:35 PM | $62.43 | Up $0.06 | $62.43 | $62.38 | 2,000 |
| 02:34 PM | $62.37 | Down $ -0.02 | $62.37 | $62.36 | 300 |
| 02:33 PM | $62.39 | Down $ -0.02 | $62.41 | $62.37 | 2,100 |
| 02:32 PM | $62.41 | Up $0.01 | $62.41 | $62.39 | 400 |
| 02:31 PM | $62.40 | Up $0.02 | $62.40 | $62.40 | 300 |
| 02:30 PM | $62.38 | Down $ -0.06 | $62.41 | $62.38 | 1,000 |
| 02:29 PM | $62.44 | Up $0.00 | $62.44 | $62.41 | 1,000 |
| 02:28 PM | $62.44 | Up $0.01 | $62.45 | $62.42 | 600 |
| 02:27 PM | $62.43 | Down $ -0.05 | $62.44 | $62.42 | 900 |
| 02:26 PM | $62.48 | Up $0.07 | $62.51 | $62.44 | 1,300 |
| 02:25 PM | $62.41 | Up $0.02 | $62.43 | $62.41 | 500 |
| 02:24 PM | $62.39 | Down $ -0.01 | $62.41 | $62.39 | 300 |
| 02:23 PM | $62.40 | Up $0.00 | $62.40 | $62.37 | 700 |
| 02:22 PM | $62.40 | Up $0.04 | $62.40 | $62.35 | 700 |
| 02:21 PM | $62.36 | Down $ -0.05 | $62.39 | $62.35 | 1,300 |
| 02:20 PM | $62.41 | Up $0.02 | $62.41 | $62.41 | 300 |
| 02:19 PM | $62.39 | Down $ -0.08 | $62.49 | $62.39 | 1,000 |
| 02:18 PM | $62.47 | Down $ -0.06 | $62.51 | $62.46 | 500 |
| 02:17 PM | $62.53 | Down $ -0.11 | $62.63 | $62.53 | 4,500 |
| 02:16 PM | $62.64 | Up $0.01 | $62.64 | $62.62 | 1,300 |
| 02:15 PM | $62.63 | Up $0.05 | $62.63 | $62.60 | 600 |
| 02:14 PM | $62.58 | Down $ -0.04 | $62.64 | $62.58 | 400 |
| 02:13 PM | $62.62 | Down $ -0.03 | $62.62 | $62.62 | 200 |
| 02:12 PM | $62.65 | Up $0.01 | $62.66 | $62.64 | 900 |
| 02:10 PM | $62.64 | Up $0.06 | $62.64 | $62.60 | 1,000 |
| 02:10 PM | $62.64 | Up $0.00 | $62.64 | $62.60 | 0 |
| 02:09 PM | $62.58 | Up $0.02 | $62.63 | $62.58 | 900 |
| 02:08 PM | $62.56 | Up $0.02 | $62.58 | $62.56 | 200 |
| 02:07 PM | $62.54 | Up $0.02 | $62.54 | $62.50 | 2,100 |
| 02:06 PM | $62.52 | Down $ -0.03 | $62.53 | $62.52 | 200 |
| 02:05 PM | $62.55 | Up $0.00 | $62.55 | $62.53 | 500 |
| 02:04 PM | $62.55 | Down $ -0.02 | $62.59 | $62.54 | 1,200 |
| 02:02 PM | $62.57 | Down $ -0.01 | $62.61 | $62.57 | 400 |
| 02:02 PM | $62.57 | Up $0.00 | $62.61 | $62.57 | 0 |
| 02:01 PM | $62.58 | Up $0.01 | $62.58 | $62.51 | 1,000 |
| 02:00 PM | $62.57 | Up $0.02 | $62.57 | $62.53 | 600 |
| 01:59 PM | $62.55 | Up $0.00 | $62.55 | $62.55 | 1,300 |
| 01:58 PM | $62.55 | Up $0.01 | $62.55 | $62.54 | 300 |
| 01:57 PM | $62.54 | Up $0.04 | $62.54 | $62.54 | 100 |
| 01:56 PM | $62.50 | Up $0.01 | $62.50 | $62.49 | 600 |
| 01:55 PM | $62.49 | Down $ -0.02 | $62.50 | $62.49 | 600 |
| 01:54 PM | $62.51 | Up $0.08 | $62.51 | $62.44 | 1,500 |
| 01:53 PM | $62.43 | Up $0.00 | $62.43 | $62.40 | 600 |
| 01:51 PM | $62.43 | Down $ -0.05 | $62.47 | $62.42 | 600 |
| 01:51 PM | $62.43 | Up $0.00 | $62.47 | $62.42 | 0 |
| 01:50 PM | $62.48 | Down $ -0.03 | $62.52 | $62.48 | 700 |
| 01:49 PM | $62.51 | Up $0.01 | $62.51 | $62.46 | 1,200 |
| 01:47 PM | $62.50 | Down $ -0.01 | $62.53 | $62.50 | 300 |
| 01:47 PM | $62.50 | Up $0.00 | $62.53 | $62.50 | 0 |
| 01:46 PM | $62.51 | Up $0.03 | $62.51 | $62.47 | 900 |
| 01:45 PM | $62.48 | Up $0.09 | $62.48 | $62.42 | 700 |
| 01:44 PM | $62.39 | Down $ -0.03 | $62.43 | $62.39 | 900 |
| 01:43 PM | $62.42 | Up $0.01 | $62.42 | $62.42 | 300 |
| 01:42 PM | $62.41 | Down $ -0.02 | $62.42 | $62.37 | 1,200 |
| 01:41 PM | $62.43 | Down $ -0.02 | $62.44 | $62.43 | 300 |
| 01:40 PM | $62.45 | Down $ -0.03 | $62.45 | $62.43 | 500 |
| 01:39 PM | $62.48 | Up $0.01 | $62.48 | $62.44 | 500 |
| 01:38 PM | $62.47 | Down $ -0.05 | $62.48 | $62.45 | 500 |
| 01:37 PM | $62.52 | Up $0.09 | $62.52 | $62.46 | 300 |
| 01:36 PM | $62.43 | Up $0.02 | $62.53 | $62.36 | 1,600 |
| 01:35 PM | $62.41 | Down $ -0.09 | $62.48 | $62.41 | 1,200 |
| 01:34 PM | $62.50 | Down $ -0.05 | $62.54 | $62.44 | 2,400 |
| 01:32 PM | $62.55 | Up $0.01 | $62.57 | $62.55 | 200 |
| 01:32 PM | $62.55 | Up $0.00 | $62.57 | $62.55 | 0 |
| 01:31 PM | $62.54 | Up $0.02 | $62.54 | $62.51 | 700 |
| 01:30 PM | $62.52 | Up $0.03 | $62.52 | $62.48 | 800 |
| 01:29 PM | $62.49 | Down $ -0.06 | $62.52 | $62.47 | 700 |
| 01:28 PM | $62.55 | Up $0.01 | $62.55 | $62.53 | 1,200 |
| 01:27 PM | $62.54 | Up $0.00 | $62.54 | $62.54 | 200 |
| 01:26 PM | $62.54 | Down $ -0.04 | $62.59 | $62.54 | 500 |
| 01:25 PM | $62.58 | Down $ -0.01 | $62.60 | $62.58 | 300 |
| 01:24 PM | $62.59 | Up $0.01 | $62.59 | $62.56 | 1,300 |
| 01:23 PM | $62.58 | Up $0.03 | $62.58 | $62.56 | 200 |
| 01:22 PM | $62.55 | Up $0.01 | $62.56 | $62.52 | 800 |
| 01:21 PM | $62.54 | Up $0.04 | $62.54 | $62.52 | 500 |
| 01:20 PM | $62.50 | Up $0.03 | $62.54 | $62.49 | 1,400 |
| 01:19 PM | $62.47 | Up $0.00 | $62.47 | $62.47 | 100 |
| 01:18 PM | $62.47 | Down $ -0.01 | $62.50 | $62.47 | 200 |
| 01:17 PM | $62.48 | Up $0.08 | $62.48 | $62.42 | 1,300 |
| 01:16 PM | $62.40 | Down $ -0.08 | $62.46 | $62.40 | 600 |
| 01:15 PM | $62.48 | Down $ -0.06 | $62.51 | $62.43 | 2,600 |
| 01:14 PM | $62.54 | Up $0.07 | $62.54 | $62.46 | 1,600 |
| 01:13 PM | $62.47 | Down $ -0.06 | $62.52 | $62.47 | 1,200 |
| 01:12 PM | $62.53 | Up $0.28 | $62.56 | $62.31 | 5,900 |
| 01:11 PM | $62.25 | Up $0.06 | $62.28 | $62.22 | 2,100 |
| 01:10 PM | $62.19 | Down $ -0.05 | $62.24 | $62.19 | 300 |
| 01:09 PM | $62.24 | Down $ -0.09 | $62.33 | $62.22 | 1,900 |
| 01:08 PM | $62.33 | Up $0.02 | $62.33 | $62.33 | 500 |
| 01:07 PM | $62.31 | Down $ -0.06 | $62.39 | $62.31 | 1,000 |
| 01:06 PM | $62.37 | Down $ -0.05 | $62.44 | $62.37 | 500 |
| 01:05 PM | $62.42 | Up $0.01 | $62.42 | $62.42 | 400 |
| 01:04 PM | $62.41 | Up $0.00 | $62.46 | $62.41 | 200 |
| 01:03 PM | $62.41 | Up $0.06 | $62.41 | $62.36 | 400 |
| 01:02 PM | $62.35 | Up $0.08 | $62.35 | $62.26 | 1,200 |
| 01:01 PM | $62.27 | Down $ -0.05 | $62.31 | $62.26 | 1,000 |
| 01:00 PM | $62.32 | Up $0.10 | $62.32 | $62.26 | 1,400 |
| 12:59 PM | $62.22 | Up $0.00 | $62.23 | $62.22 | 900 |
| 12:58 PM | $62.22 | Up $0.07 | $62.22 | $62.14 | 1,500 |
| 12:57 PM | $62.15 | Up $0.04 | $62.18 | $62.12 | 2,500 |
| 12:56 PM | $62.11 | Down $ -0.05 | $62.15 | $62.11 | 400 |
| 12:55 PM | $62.16 | Up $0.00 | $62.16 | $62.12 | 1,600 |
| 12:54 PM | $62.16 | Up $0.03 | $62.18 | $62.14 | 800 |
| 12:53 PM | $62.13 | Up $0.02 | $62.14 | $62.08 | 2,800 |
| 12:52 PM | $62.11 | Down $ -0.06 | $62.19 | $62.11 | 600 |
| 12:51 PM | $62.17 | Up $0.02 | $62.19 | $62.15 | 1,300 |
| 12:50 PM | $62.15 | Down $ -0.03 | $62.17 | $62.14 | 2,900 |
| 12:49 PM | $62.18 | Up $0.01 | $62.18 | $62.12 | 500 |
| 12:48 PM | $62.17 | Down $ -0.09 | $62.22 | $62.15 | 6,100 |
| 12:47 PM | $62.26 | Up $0.03 | $62.26 | $62.24 | 600 |
| 12:46 PM | $62.23 | Down $ -0.03 | $62.26 | $62.20 | 1,500 |
| 12:45 PM | $62.26 | Up $0.01 | $62.26 | $62.25 | 300 |
| 12:44 PM | $62.25 | Down $ -0.03 | $62.29 | $62.25 | 1,100 |
| 12:43 PM | $62.28 | Up $0.00 | $62.29 | $62.27 | 900 |
| 12:42 PM | $62.28 | Down $ -0.01 | $62.31 | $62.26 | 900 |
| 12:41 PM | $62.29 | Down $ -0.05 | $62.32 | $62.27 | 1,000 |
| 12:40 PM | $62.34 | Up $0.03 | $62.36 | $62.30 | 2,200 |
| 12:39 PM | $62.31 | Up $0.02 | $62.31 | $62.27 | 600 |
| 12:38 PM | $62.29 | Down $ -0.04 | $62.32 | $62.28 | 600 |
| 12:37 PM | $62.33 | Down $ -0.05 | $62.35 | $62.33 | 600 |
| 12:36 PM | $62.38 | Up $0.05 | $62.38 | $62.31 | 1,700 |
| 12:35 PM | $62.33 | Up $0.02 | $62.34 | $62.29 | 1,400 |
| 12:34 PM | $62.31 | Down $ -0.05 | $62.37 | $62.31 | 700 |
| 12:33 PM | $62.36 | Down $ -0.08 | $62.44 | $62.36 | 1,200 |
| 12:32 PM | $62.44 | Down $ -0.05 | $62.47 | $62.43 | 1,100 |
| 12:31 PM | $62.49 | Down $ -0.03 | $62.49 | $62.49 | 100 |
| 12:30 PM | $62.52 | Up $0.07 | $62.54 | $62.44 | 2,400 |
| 12:29 PM | $62.45 | Down $ -0.09 | $62.50 | $62.45 | 900 |
| 12:28 PM | $62.54 | Up $0.01 | $62.54 | $62.54 | 700 |
| 12:27 PM | $62.53 | Up $0.02 | $62.53 | $62.51 | 700 |
| 12:26 PM | $62.51 | Down $ -0.02 | $62.54 | $62.50 | 500 |
| 12:25 PM | $62.53 | Up $0.03 | $62.55 | $62.50 | 1,600 |
| 12:24 PM | $62.50 | Up $0.08 | $62.50 | $62.42 | 3,400 |
| 12:23 PM | $62.42 | Up $0.05 | $62.43 | $62.36 | 800 |
| 12:22 PM | $62.37 | Up $0.05 | $62.37 | $62.34 | 500 |
| 12:21 PM | $62.32 | Up $0.19 | $62.32 | $62.13 | 1,700 |
| 12:20 PM | $62.13 | Down $ -0.04 | $62.13 | $62.12 | 200 |
| 12:19 PM | $62.17 | Down $ -0.01 | $62.17 | $62.16 | 700 |
| 12:18 PM | $62.18 | Down $ -0.04 | $62.18 | $62.14 | 900 |
| 12:17 PM | $62.22 | Up $0.03 | $62.23 | $62.20 | 1,200 |
| 12:16 PM | $62.19 | Up $0.07 | $62.19 | $62.14 | 500 |
| 12:15 PM | $62.12 | Up $0.05 | $62.14 | $62.10 | 1,300 |
| 12:14 PM | $62.07 | Up $0.07 | $62.08 | $62.03 | 600 |
| 12:13 PM | $62.00 | Up $0.00 | $62.05 | $62.00 | 500 |
| 12:12 PM | $62.00 | Down $ -0.01 | $62.04 | $62.00 | 400 |
| 12:11 PM | $62.01 | Down $ -0.02 | $62.04 | $61.98 | 1,800 |
| 12:10 PM | $62.03 | Down $ -0.04 | $62.04 | $62.02 | 400 |
| 12:09 PM | $62.07 | Down $ -0.01 | $62.08 | $62.06 | 400 |
| 12:08 PM | $62.08 | Up $0.06 | $62.08 | $61.98 | 2,800 |
| 12:07 PM | $62.02 | Down $ -0.04 | $62.04 | $62.02 | 300 |
| 12:06 PM | $62.06 | Up $0.01 | $62.09 | $62.06 | 1,000 |
| 12:05 PM | $62.05 | Down $ -0.01 | $62.06 | $62.04 | 700 |
| 12:04 PM | $62.06 | Up $0.00 | $62.06 | $62.06 | 100 |
| 12:03 PM | $62.06 | Up $0.02 | $62.13 | $62.06 | 1,300 |
| 12:02 PM | $62.04 | Up $0.00 | $62.04 | $62.02 | 200 |
| 12:01 PM | $62.04 | Up $0.10 | $62.06 | $61.92 | 2,200 |
| 12:00 PM | $61.94 | Down $ -0.11 | $62.08 | $61.94 | 900 |
| 11:59 AM | $62.05 | Up $0.02 | $62.12 | $62.02 | 3,000 |
| 11:58 AM | $62.03 | Up $0.06 | $62.03 | $61.95 | 2,200 |
| 11:57 AM | $61.97 | Up $0.01 | $61.97 | $61.96 | 600 |
| 11:56 AM | $61.96 | Down $ -0.01 | $61.99 | $61.94 | 700 |
| 11:55 AM | $61.97 | Down $ -0.04 | $61.97 | $61.96 | 500 |
| 11:54 AM | $62.01 | Down $ -0.02 | $62.05 | $62.00 | 800 |
| 11:53 AM | $62.03 | Down $ -0.01 | $62.05 | $62.02 | 1,200 |
| 11:52 AM | $62.04 | Up $0.00 | $62.04 | $62.04 | 300 |
| 11:51 AM | $62.04 | Down $ -0.01 | $62.04 | $62.03 | 300 |
| 11:50 AM | $62.05 | Up $0.05 | $62.08 | $62.00 | 6,400 |
| 11:49 AM | $62.00 | Up $0.01 | $62.00 | $62.00 | 200 |
| 11:48 AM | $61.99 | Up $0.00 | $62.06 | $61.99 | 2,100 |
| 11:47 AM | $61.99 | Up $0.06 | $61.99 | $61.90 | 2,500 |
| 11:46 AM | $61.93 | Down $ -0.04 | $61.94 | $61.93 | 200 |
| 11:45 AM | $61.97 | Down $ -0.06 | $62.06 | $61.97 | 4,000 |
| 11:44 AM | $62.03 | Down $ -0.04 | $62.03 | $62.03 | 100 |
| 11:43 AM | $62.07 | Up $0.04 | $62.07 | $61.99 | 400 |
| 11:42 AM | $62.03 | Up $0.00 | $62.03 | $61.99 | 1,000 |
| 11:41 AM | $62.03 | Up $0.01 | $62.12 | $62.03 | 2,200 |
| 11:40 AM | $62.02 | Down $ -0.01 | $62.05 | $62.02 | 1,700 |
| 11:39 AM | $62.03 | Up $0.00 | $62.05 | $62.03 | 500 |
| 11:38 AM | $62.03 | Down $ -0.12 | $62.13 | $62.03 | 5,800 |
| 11:37 AM | $62.15 | Up $0.07 | $62.15 | $62.05 | 3,500 |
| 11:36 AM | $62.08 | Up $0.01 | $62.08 | $62.08 | 200 |
| 11:35 AM | $62.07 | Up $0.06 | $62.07 | $62.02 | 1,500 |
| 11:34 AM | $62.01 | Down $ -0.06 | $62.05 | $62.01 | 1,100 |
| 11:33 AM | $62.07 | Down $ -0.01 | $62.12 | $62.07 | 600 |
| 11:32 AM | $62.08 | Down $ -0.03 | $62.10 | $62.08 | 300 |
| 11:31 AM | $62.11 | Up $0.02 | $62.12 | $62.03 | 1,800 |
| 11:30 AM | $62.09 | Up $0.04 | $62.09 | $62.02 | 1,500 |
| 11:29 AM | $62.05 | Down $ -0.10 | $62.12 | $62.05 | 500 |
| 11:28 AM | $62.15 | Down $ -0.04 | $62.19 | $62.15 | 400 |
| 11:27 AM | $62.19 | Up $0.05 | $62.19 | $62.15 | 600 |
| 11:26 AM | $62.14 | Up $0.01 | $62.14 | $62.07 | 1,600 |
| 11:25 AM | $62.13 | Up $0.04 | $62.18 | $62.11 | 1,500 |
| 11:24 AM | $62.09 | Down $ -0.01 | $62.14 | $62.09 | 1,100 |
| 11:23 AM | $62.10 | Up $0.04 | $62.12 | $62.07 | 1,100 |
| 11:22 AM | $62.06 | Up $0.11 | $62.06 | $61.97 | 1,400 |
| 11:21 AM | $61.95 | Down $ -0.04 | $61.97 | $61.95 | 600 |
| 11:20 AM | $61.99 | Up $0.01 | $61.99 | $61.92 | 1,800 |
| 11:18 AM | $61.98 | Up $0.02 | $61.98 | $61.92 | 1,600 |
| 11:18 AM | $61.98 | Up $0.00 | $61.98 | $61.92 | 0 |
| 11:17 AM | $61.96 | Up $0.03 | $61.97 | $61.93 | 2,700 |
| 11:16 AM | $61.93 | Down $ -0.08 | $62.02 | $61.89 | 4,200 |
| 11:15 AM | $62.01 | Down $ -0.10 | $62.05 | $62.00 | 3,800 |
| 11:14 AM | $62.11 | Down $ -0.09 | $62.20 | $62.09 | 1,800 |
| 11:13 AM | $62.20 | Up $0.04 | $62.22 | $62.19 | 800 |
| 11:12 AM | $62.16 | Down $ -0.08 | $62.22 | $62.13 | 900 |
| 11:10 AM | $62.24 | Down $ -0.01 | $62.27 | $62.19 | 1,500 |
| 11:10 AM | $62.24 | Up $0.00 | $62.27 | $62.19 | 0 |
| 11:09 AM | $62.25 | Up $0.00 | $62.30 | $62.20 | 2,400 |
| 11:08 AM | $62.25 | Up $0.07 | $62.25 | $62.19 | 900 |
| 11:07 AM | $62.18 | Down $ -0.11 | $62.30 | $62.16 | 1,900 |
| 11:06 AM | $62.29 | Up $0.08 | $62.31 | $62.22 | 1,700 |
| 11:05 AM | $62.21 | Up $0.02 | $62.21 | $62.21 | 300 |
| 11:04 AM | $62.19 | Down $ -0.03 | $62.22 | $62.19 | 1,300 |
| 11:03 AM | $62.22 | Down $ -0.04 | $62.24 | $62.19 | 900 |
| 11:02 AM | $62.26 | Up $0.04 | $62.27 | $62.22 | 1,200 |
| 11:01 AM | $62.22 | Up $0.18 | $62.22 | $62.07 | 1,100 |
| 11:00 AM | $62.04 | Down $ -0.11 | $62.12 | $62.04 | 2,400 |
| 10:59 AM | $62.15 | Down $ -0.17 | $62.26 | $62.12 | 700 |
| 10:58 AM | $62.32 | Down $ -0.02 | $62.32 | $62.26 | 1,500 |
| 10:57 AM | $62.34 | Down $ -0.13 | $62.39 | $62.34 | 1,300 |
| 10:56 AM | $62.47 | Up $0.07 | $62.47 | $62.41 | 500 |
| 10:55 AM | $62.40 | Down $ -0.08 | $62.45 | $62.40 | 800 |
| 10:54 AM | $62.48 | Up $0.08 | $62.48 | $62.39 | 1,100 |
| 10:53 AM | $62.40 | Down $ -0.06 | $62.43 | $62.40 | 400 |
| 10:52 AM | $62.46 | Down $ -0.02 | $62.47 | $62.46 | 200 |
| 10:51 AM | $62.48 | Up $0.01 | $62.54 | $62.48 | 900 |
| 10:50 AM | $62.47 | Up $0.05 | $62.47 | $62.38 | 2,500 |
| 10:49 AM | $62.42 | Down $ -0.20 | $62.53 | $62.42 | 300 |
| 10:48 AM | $62.62 | Up $0.02 | $62.66 | $62.62 | 1,200 |
| 10:47 AM | $62.60 | Up $0.13 | $62.60 | $62.50 | 900 |
| 10:46 AM | $62.47 | Down $ -0.04 | $62.50 | $62.44 | 1,600 |
| 10:45 AM | $62.51 | Down $ -0.01 | $62.51 | $62.48 | 300 |
| 10:44 AM | $62.52 | Down $ -0.08 | $62.57 | $62.49 | 1,600 |
| 10:43 AM | $62.60 | Up $0.10 | $62.60 | $62.52 | 700 |
| 10:42 AM | $62.50 | Up $0.05 | $62.50 | $62.47 | 1,000 |
| 10:41 AM | $62.45 | Down $ -0.05 | $62.45 | $62.43 | 700 |
| 10:40 AM | $62.50 | Up $0.14 | $62.50 | $62.30 | 1,900 |
| 10:39 AM | $62.36 | Up $0.11 | $62.36 | $62.28 | 800 |
| 10:38 AM | $62.25 | Down $ -0.08 | $62.31 | $62.23 | 1,800 |
| 10:37 AM | $62.33 | Up $0.01 | $62.37 | $62.33 | 500 |
| 10:36 AM | $62.32 | Up $0.10 | $62.32 | $62.21 | 1,900 |
| 10:35 AM | $62.22 | Down $ -0.03 | $62.24 | $62.13 | 3,300 |
| 10:34 AM | $62.25 | Down $ -0.11 | $62.34 | $62.24 | 1,600 |
| 10:33 AM | $62.36 | Down $ -0.07 | $62.41 | $62.33 | 2,100 |
| 10:32 AM | $62.43 | Up $0.04 | $62.43 | $62.36 | 1,600 |
| 10:31 AM | $62.39 | Down $ -0.11 | $62.47 | $62.38 | 2,200 |
| 10:30 AM | $62.50 | Up $0.12 | $62.53 | $62.36 | 2,400 |
| 10:29 AM | $62.38 | Down $ -0.11 | $62.45 | $62.34 | 1,600 |
| 10:28 AM | $62.49 | Up $0.07 | $62.54 | $62.44 | 2,100 |
| 10:27 AM | $62.42 | Down $ -0.05 | $62.45 | $62.40 | 1,000 |
| 10:26 AM | $62.47 | Down $ -0.10 | $62.57 | $62.47 | 500 |
| 10:25 AM | $62.57 | Down $ -0.12 | $62.76 | $62.57 | 1,200 |
| 10:24 AM | $62.69 | Up $0.09 | $62.71 | $62.63 | 2,000 |
| 10:23 AM | $62.60 | Down $ -0.08 | $62.69 | $62.60 | 1,200 |
| 10:22 AM | $62.68 | Down $ -0.01 | $62.68 | $62.58 | 1,800 |
| 10:21 AM | $62.69 | Down $ -0.15 | $62.78 | $62.66 | 2,100 |
| 10:20 AM | $62.84 | Up $0.11 | $62.85 | $62.75 | 1,500 |
| 10:19 AM | $62.73 | Down $ -0.04 | $62.76 | $62.68 | 1,600 |
| 10:18 AM | $62.77 | Up $0.11 | $62.81 | $62.68 | 1,700 |
| 10:17 AM | $62.66 | Down $ -0.10 | $62.71 | $62.65 | 1,100 |
| 10:16 AM | $62.76 | Down $ -0.09 | $62.82 | $62.76 | 900 |
| 10:15 AM | $62.85 | Up $0.14 | $62.85 | $62.67 | 2,300 |
| 10:14 AM | $62.70 | Down $ -0.05 | $62.85 | $62.70 | 2,100 |
| 10:13 AM | $62.75 | Down $ -0.04 | $62.89 | $62.68 | 4,100 |
| 10:12 AM | $62.79 | Up $0.04 | $62.82 | $62.76 | 1,800 |
| 10:11 AM | $62.75 | Up $0.32 | $62.75 | $62.45 | 3,200 |
| 10:10 AM | $62.43 | Down $ -0.03 | $62.57 | $62.41 | 2,900 |
| 10:09 AM | $62.46 | Up $0.01 | $62.52 | $62.46 | 1,000 |
| 10:08 AM | $62.45 | Down $ -0.01 | $62.51 | $62.38 | 1,400 |
| 10:07 AM | $62.46 | Down $ -0.05 | $62.67 | $62.46 | 2,700 |
| 10:06 AM | $62.51 | Up $0.15 | $62.51 | $62.28 | 1,900 |
| 10:05 AM | $62.36 | Up $0.06 | $62.38 | $62.31 | 2,100 |
| 10:04 AM | $62.30 | Down $ -0.02 | $62.41 | $62.30 | 1,600 |
| 10:03 AM | $62.32 | Down $ -0.02 | $62.40 | $62.30 | 2,400 |
| 10:02 AM | $62.34 | Down $ -0.13 | $62.56 | $62.34 | 2,700 |
| 10:01 AM | $62.47 | Down $ -0.09 | $62.57 | $62.40 | 3,800 |
| 10:00 AM | $62.56 | Up $0.04 | $62.64 | $62.39 | 6,400 |
| 09:59 AM | $62.52 | Down $ -0.05 | $62.60 | $62.52 | 1,700 |
| 09:58 AM | $62.57 | Down $ -0.01 | $62.57 | $62.55 | 500 |
| 09:57 AM | $62.58 | Down $ -0.05 | $62.68 | $62.56 | 2,500 |
| 09:56 AM | $62.63 | Down $ -0.08 | $62.76 | $62.52 | 3,500 |
| 09:55 AM | $62.71 | Up $0.08 | $62.74 | $62.65 | 1,400 |
| 09:54 AM | $62.63 | Up $0.11 | $62.63 | $62.45 | 1,200 |
| 09:53 AM | $62.52 | Down $ -0.01 | $62.54 | $62.45 | 1,300 |
| 09:52 AM | $62.53 | Up $0.16 | $62.53 | $62.41 | 1,000 |
| 09:51 AM | $62.37 | Down $ -0.03 | $62.43 | $62.35 | 1,600 |
| 09:50 AM | $62.40 | Up $0.06 | $62.41 | $62.32 | 1,600 |
| 09:49 AM | $62.34 | Up $0.05 | $62.36 | $62.20 | 3,800 |
| 09:48 AM | $62.29 | Up $0.00 | $62.35 | $62.26 | 1,300 |
| 09:47 AM | $62.29 | Down $ -0.16 | $62.43 | $62.29 | 1,000 |
| 09:46 AM | $62.45 | Down $ -0.04 | $62.61 | $62.25 | 14,500 |
| 09:45 AM | $62.49 | Down $ -0.09 | $62.60 | $62.44 | 6,900 |
| 09:44 AM | $62.58 | Up $0.39 | $62.60 | $62.21 | 4,100 |
| 09:43 AM | $62.19 | Up $0.09 | $62.19 | $62.05 | 1,500 |
| 09:42 AM | $62.10 | Down $ -0.09 | $62.19 | $62.08 | 900 |
| 09:41 AM | $62.19 | Up $0.09 | $62.25 | $62.10 | 2,000 |
| 09:40 AM | $62.10 | Down $ -0.32 | $62.37 | $62.10 | 4,700 |
| 09:39 AM | $62.42 | Up $0.15 | $62.57 | $62.30 | 2,800 |
| 09:38 AM | $62.27 | Up $0.18 | $62.31 | $62.19 | 1,300 |
| 09:37 AM | $62.09 | Down $ -0.01 | $62.29 | $62.07 | 4,200 |
| 09:36 AM | $62.10 | Down $ -0.01 | $62.17 | $62.08 | 1,200 |
| 09:35 AM | $62.11 | Down $ -0.25 | $62.44 | $62.11 | 2,500 |
| 09:34 AM | $62.36 | Down $ -0.03 | $62.36 | $62.24 | 1,100 |
| 09:33 AM | $62.39 | Up $0.26 | $62.39 | $62.20 | 2,500 |
| 09:32 AM | $62.13 | Up $0.06 | $62.13 | $61.88 | 3,500 |
| 09:31 AM | $62.07 | Down $ -0.75 | $62.77 | $61.94 | 4,200 |
| 09:30 AM | $62.82 | Up $1.19 | $63.08 | $62.55 | 20,100 |
| Previous close | $61.63 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/07/2024 | $62.52 | $62.08 | $62.81 | $61.92 | 464,600 |
| 25/07/2024 | $61.63 | $62.54 | $62.90 | $61.39 | 517,800 |
| 24/07/2024 | $64.19 | $64.04 | $64.68 | $63.78 | 449,300 |
| 23/07/2024 | $65.26 | $64.83 | $65.59 | $64.83 | 411,700 |
| 22/07/2024 | $65.48 | $64.31 | $65.77 | $64.29 | 863,300 |
| 19/07/2024 | $64.05 | $64.08 | $64.17 | $63.34 | 547,700 |
| 18/07/2024 | $63.68 | $63.85 | $64.19 | $63.30 | 954,000 |
| 17/07/2024 | $65.03 | $65.33 | $65.85 | $64.30 | 680,500 |
| 16/07/2024 | $70.22 | $70.15 | $70.31 | $69.64 | 433,300 |
| 15/07/2024 | $71.40 | $71.69 | $71.87 | $71.12 | 431,900 |
| 12/07/2024 | $72.12 | $72.82 | $72.89 | $71.99 | 697,200 |
| 11/07/2024 | $73.25 | $73.46 | $73.71 | $73.18 | 704,800 |
| 10/07/2024 | $73.11 | $72.83 | $73.25 | $71.61 | 1,816,100 |
| 09/07/2024 | $66.83 | $67.18 | $67.32 | $66.47 | 1,491,800 |
| 08/07/2024 | $66.48 | $66.15 | $66.62 | $65.84 | 1,349,700 |
| 05/07/2024 | $68.02 | $67.77 | $68.25 | $67.58 | 615,200 |
| 04/07/2024 | $68.50 | $68.66 | $68.98 | $68.49 | 91,000 |
| 03/07/2024 | $68.77 | $68.76 | $69.10 | $68.51 | 281,900 |
| 02/07/2024 | $67.97 | $67.33 | $68.02 | $67.28 | 952,300 |
| 28/06/2024 | $67.31 | $69.65 | $69.72 | $66.87 | 948,900 |
| 27/06/2024 | $70.87 | $69.98 | $70.99 | $69.78 | 751,700 |
| 26/06/2024 | $69.20 | $69.11 | $69.28 | $68.78 | 452,900 |
| 25/06/2024 | $68.32 | $68.11 | $68.89 | $67.22 | 661,100 |
| 24/06/2024 | $68.89 | $70.11 | $70.11 | $68.64 | 879,900 |
| 21/06/2024 | $70.73 | $71.06 | $71.10 | $70.17 | 1,512,500 |
| 20/06/2024 | $71.46 | $71.14 | $72.09 | $70.86 | 597,300 |
| 19/06/2024 | $70.86 | $70.65 | $71.06 | $70.57 | 342,400 |
| 18/06/2024 | $71.89 | $71.67 | $72.10 | $71.33 | 489,300 |
| 17/06/2024 | $70.39 | $70.01 | $71.42 | $70.01 | 474,700 |
| 14/06/2024 | $71.29 | $71.56 | $71.94 | $71.05 | 452,700 |
Graphs are not available, please refer to the detailed table