Find a quote
Golar Lng Ltd
34.80 Up 0.19 (0.55 %)
Delayed : 2024/07/29 18:43:10
- Previous close $34.61
- Opening $35.42
- Price Bid $32.30
- Price Ask $32.30
- Size Bid 6
- Size Ask 3
- Today High $35.42
- Today Low $33.94
- 52 Weeks High $36.52
- 52 Weeks Low $19.94
- Volume 1,248,775
Fundamentals
- P/E Ratio : 33.94
- Earnings/Share : 12.73
- Dividends/Share : $0.25
- Current Div. Yield : 2.89
- Market Cap (M) : 3,619.06
- Shares Out (M) : 104.57
- Exchange : XNAS
- Ex Dividend Date : 2024/06/10
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $34.61 | Up $0.00 | $34.61 | $34.57 | 156,031 |
| 03:59 PM | $34.61 | Up $0.00 | $34.62 | $34.56 | 32,308 |
| 03:58 PM | $34.61 | Down $ -0.02 | $34.62 | $34.57 | 18,733 |
| 03:57 PM | $34.62 | Up $0.05 | $34.62 | $34.57 | 7,655 |
| 03:56 PM | $34.57 | Down $ -0.01 | $34.58 | $34.56 | 11,587 |
| 03:55 PM | $34.58 | Up $0.03 | $34.62 | $34.55 | 16,509 |
| 03:54 PM | $34.55 | Down $ -0.03 | $34.61 | $34.52 | 13,360 |
| 03:53 PM | $34.58 | Up $0.04 | $34.58 | $34.53 | 4,684 |
| 03:52 PM | $34.54 | Up $0.04 | $34.54 | $34.49 | 17,877 |
| 03:51 PM | $34.49 | Up $0.00 | $34.50 | $34.47 | 5,146 |
| 03:50 PM | $34.49 | Up $0.09 | $34.52 | $34.41 | 25,148 |
| 03:49 PM | $34.40 | Up $0.00 | $34.40 | $34.39 | 1,283 |
| 03:48 PM | $34.40 | Down $ -0.05 | $34.44 | $34.40 | 5,069 |
| 03:47 PM | $34.45 | Up $0.04 | $34.45 | $34.41 | 1,800 |
| 03:46 PM | $34.41 | Down $ -0.02 | $34.43 | $34.41 | 1,200 |
| 03:45 PM | $34.43 | Up $0.02 | $34.43 | $34.40 | 1,315 |
| 03:44 PM | $34.41 | Up $0.01 | $34.41 | $34.39 | 4,150 |
| 03:43 PM | $34.40 | Up $0.01 | $34.40 | $34.39 | 2,155 |
| 03:42 PM | $34.39 | Up $0.00 | $34.39 | $34.37 | 2,583 |
| 03:41 PM | $34.38 | Up $0.00 | $34.39 | $34.37 | 2,242 |
| 03:40 PM | $34.38 | Up $0.01 | $34.39 | $34.37 | 3,237 |
| 03:39 PM | $34.37 | Down $ -0.01 | $34.38 | $34.37 | 1,184 |
| 03:38 PM | $34.38 | Up $0.02 | $34.38 | $34.37 | 1,830 |
| 03:37 PM | $34.36 | Down $ -0.02 | $34.39 | $34.36 | 3,880 |
| 03:36 PM | $34.38 | Up $0.02 | $34.39 | $34.37 | 2,319 |
| 03:35 PM | $34.36 | Up $0.04 | $34.36 | $34.32 | 3,104 |
| 03:34 PM | $34.32 | Up $0.03 | $34.32 | $34.28 | 2,501 |
| 03:33 PM | $34.29 | Down $ -0.02 | $34.31 | $34.28 | 5,113 |
| 03:32 PM | $34.31 | Up $0.01 | $34.33 | $34.29 | 4,434 |
| 03:31 PM | $34.30 | Up $0.02 | $34.31 | $34.27 | 4,784 |
| 03:30 PM | $34.29 | Up $0.03 | $34.30 | $34.26 | 5,091 |
| 03:29 PM | $34.25 | Down $ -0.01 | $34.26 | $34.25 | 930 |
| 03:28 PM | $34.26 | Up $0.02 | $34.27 | $34.24 | 1,823 |
| 03:27 PM | $34.24 | Up $0.00 | $34.24 | $34.24 | 453 |
| 03:26 PM | $34.24 | Up $0.01 | $34.27 | $34.23 | 1,726 |
| 03:25 PM | $34.23 | Down $ -0.02 | $34.25 | $34.23 | 1,025 |
| 03:24 PM | $34.25 | Up $0.01 | $34.25 | $34.25 | 469 |
| 03:23 PM | $34.24 | Down $ -0.04 | $34.28 | $34.24 | 2,343 |
| 03:22 PM | $34.28 | Down $ -0.02 | $34.32 | $34.28 | 2,008 |
| 03:21 PM | $34.30 | Up $0.05 | $34.30 | $34.26 | 1,072 |
| 03:20 PM | $34.25 | Up $0.02 | $34.25 | $34.23 | 1,334 |
| 03:19 PM | $34.23 | Down $ -0.01 | $34.24 | $34.23 | 748 |
| 03:18 PM | $34.24 | Up $0.01 | $34.24 | $34.23 | 955 |
| 03:17 PM | $34.23 | Up $0.01 | $34.24 | $34.22 | 551 |
| 03:16 PM | $34.22 | Down $ -0.04 | $34.26 | $34.22 | 1,071 |
| 03:15 PM | $34.26 | Up $0.02 | $34.26 | $34.25 | 508 |
| 03:14 PM | $34.25 | Up $0.02 | $34.25 | $34.24 | 337 |
| 03:13 PM | $34.23 | Up $0.02 | $34.25 | $34.19 | 5,227 |
| 03:12 PM | $34.21 | Down $ -0.01 | $34.23 | $34.21 | 1,156 |
| 03:10 PM | $34.22 | Up $0.02 | $34.22 | $34.22 | 135 |
| 03:10 PM | $34.22 | Up $0.00 | $34.22 | $34.22 | 0 |
| 03:09 PM | $34.20 | Up $0.03 | $34.20 | $34.18 | 2,955 |
| 03:08 PM | $34.18 | Down $ -0.02 | $34.19 | $34.18 | 1,400 |
| 03:07 PM | $34.20 | Down $ -0.02 | $34.21 | $34.19 | 3,458 |
| 03:06 PM | $34.21 | Down $ -0.03 | $34.23 | $34.19 | 5,379 |
| 03:05 PM | $34.25 | Up $0.00 | $34.26 | $34.25 | 281 |
| 03:04 PM | $34.25 | Up $0.05 | $34.26 | $34.20 | 4,713 |
| 03:03 PM | $34.20 | Up $0.04 | $34.21 | $34.16 | 2,510 |
| 03:02 PM | $34.16 | Up $0.04 | $34.16 | $34.12 | 1,065 |
| 03:01 PM | $34.12 | Up $0.11 | $34.12 | $34.03 | 16,115 |
| 03:00 PM | $34.01 | Down $ -0.05 | $34.07 | $34.01 | 2,801 |
| 02:59 PM | $34.07 | Up $0.00 | $34.07 | $34.06 | 1,016 |
| 02:58 PM | $34.06 | Up $0.02 | $34.07 | $34.04 | 3,902 |
| 02:57 PM | $34.04 | Up $0.01 | $34.05 | $34.03 | 1,778 |
| 02:56 PM | $34.04 | Up $0.01 | $34.04 | $34.02 | 1,701 |
| 02:55 PM | $34.02 | Up $0.05 | $34.02 | $33.96 | 17,434 |
| 02:54 PM | $33.98 | Down $ -0.03 | $34.00 | $33.94 | 8,254 |
| 02:53 PM | $34.01 | Up $0.00 | $34.02 | $34.00 | 1,142 |
| 02:52 PM | $34.01 | Down $ -0.02 | $34.03 | $34.01 | 1,346 |
| 02:51 PM | $34.03 | Up $0.00 | $34.04 | $34.03 | 1,668 |
| 02:50 PM | $34.02 | Down $ -0.01 | $34.03 | $34.02 | 1,035 |
| 02:49 PM | $34.03 | Up $0.01 | $34.03 | $34.02 | 794 |
| 02:48 PM | $34.02 | Up $0.03 | $34.02 | $33.98 | 8,642 |
| 02:47 PM | $33.99 | Down $ -0.04 | $34.04 | $33.97 | 6,940 |
| 02:46 PM | $34.03 | Down $ -0.02 | $34.04 | $34.03 | 465 |
| 02:45 PM | $34.05 | Down $ -0.02 | $34.05 | $34.03 | 2,390 |
| 02:44 PM | $34.06 | Up $0.02 | $34.12 | $34.03 | 8,400 |
| 02:43 PM | $34.04 | Down $ -0.01 | $34.05 | $34.03 | 1,460 |
| 02:42 PM | $34.05 | Down $ -0.02 | $34.09 | $34.05 | 6,879 |
| 02:40 PM | $34.07 | Down $ -0.04 | $34.12 | $34.07 | 3,145 |
| 02:40 PM | $34.07 | Up $0.00 | $34.12 | $34.07 | 0 |
| 02:39 PM | $34.11 | Down $ -0.02 | $34.12 | $34.11 | 605 |
| 02:38 PM | $34.13 | Up $0.01 | $34.13 | $34.12 | 1,290 |
| 02:37 PM | $34.12 | Up $0.01 | $34.12 | $34.11 | 1,628 |
| 02:36 PM | $34.11 | Down $ -0.02 | $34.13 | $34.11 | 2,370 |
| 02:35 PM | $34.13 | Up $0.00 | $34.14 | $34.13 | 1,022 |
| 02:34 PM | $34.13 | Up $0.00 | $34.14 | $34.13 | 459 |
| 02:33 PM | $34.13 | Down $ -0.01 | $34.14 | $34.13 | 1,188 |
| 02:32 PM | $34.14 | Down $0.00 | $34.14 | $34.14 | 100 |
| 02:31 PM | $34.14 | Up $0.00 | $34.15 | $34.13 | 1,169 |
| 02:30 PM | $34.14 | Down $ -0.01 | $34.15 | $34.14 | 1,091 |
| 02:29 PM | $34.15 | Down $ -0.01 | $34.16 | $34.15 | 325 |
| 02:28 PM | $34.16 | Down $0.00 | $34.17 | $34.15 | 1,800 |
| 02:27 PM | $34.16 | Down $ -0.03 | $34.17 | $34.16 | 625 |
| 02:26 PM | $34.19 | Down $ -0.02 | $34.20 | $34.19 | 300 |
| 02:25 PM | $34.21 | Down $ -0.02 | $34.22 | $34.21 | 700 |
| 02:24 PM | $34.23 | Up $0.00 | $34.24 | $34.22 | 1,986 |
| 02:23 PM | $34.23 | Down $ -0.01 | $34.23 | $34.22 | 2,533 |
| 02:22 PM | $34.24 | Down $ -0.02 | $34.24 | $34.22 | 1,344 |
| 02:21 PM | $34.25 | Down $ -0.01 | $34.27 | $34.21 | 6,362 |
| 02:20 PM | $34.26 | Down $ -0.03 | $34.28 | $34.24 | 3,542 |
| 02:19 PM | $34.29 | Up $0.01 | $34.29 | $34.28 | 500 |
| 02:18 PM | $34.28 | Down $ -0.02 | $34.29 | $34.28 | 500 |
| 02:17 PM | $34.30 | Up $0.01 | $34.30 | $34.29 | 500 |
| 02:16 PM | $34.29 | Up $0.01 | $34.31 | $34.25 | 1,190 |
| 02:15 PM | $34.28 | Down $ -0.03 | $34.30 | $34.28 | 515 |
| 02:14 PM | $34.31 | Up $0.02 | $34.31 | $34.31 | 133 |
| 02:13 PM | $34.29 | Down $ -0.02 | $34.29 | $34.29 | 600 |
| 02:12 PM | $34.31 | Up $0.02 | $34.31 | $34.28 | 1,136 |
| 02:11 PM | $34.28 | Down $0.00 | $34.30 | $34.28 | 300 |
| 02:10 PM | $34.28 | Down $ -0.01 | $34.30 | $34.28 | 663 |
| 02:08 PM | $34.29 | Up $0.00 | $34.29 | $34.29 | 400 |
| 02:08 PM | $34.29 | Up $0.00 | $34.29 | $34.29 | 0 |
| 02:07 PM | $34.29 | Down $ -0.01 | $34.29 | $34.29 | 100 |
| 02:05 PM | $34.30 | Up $0.00 | $34.31 | $34.29 | 1,500 |
| 02:05 PM | $34.30 | Up $0.00 | $34.31 | $34.29 | 0 |
| 02:04 PM | $34.30 | Up $0.06 | $34.30 | $34.24 | 3,560 |
| 02:03 PM | $34.24 | Up $0.01 | $34.24 | $34.23 | 335 |
| 02:02 PM | $34.23 | Up $0.00 | $34.23 | $34.23 | 215 |
| 02:01 PM | $34.23 | Up $0.06 | $34.23 | $34.17 | 2,699 |
| 02:00 PM | $34.17 | Up $0.01 | $34.18 | $34.17 | 400 |
| 01:59 PM | $34.16 | Down $ -0.01 | $34.17 | $34.16 | 416 |
| 01:58 PM | $34.17 | Up $0.01 | $34.17 | $34.15 | 1,009 |
| 01:57 PM | $34.16 | Up $0.04 | $34.16 | $34.12 | 4,135 |
| 01:56 PM | $34.12 | Up $0.01 | $34.12 | $34.12 | 100 |
| 01:55 PM | $34.11 | Up $0.00 | $34.12 | $34.11 | 341 |
| 01:54 PM | $34.11 | Down $ -0.03 | $34.13 | $34.11 | 800 |
| 01:53 PM | $34.14 | Down $ -0.01 | $34.14 | $34.14 | 200 |
| 01:52 PM | $34.15 | Up $0.01 | $34.15 | $34.14 | 800 |
| 01:51 PM | $34.14 | Up $0.01 | $34.15 | $34.12 | 1,442 |
| 01:50 PM | $34.13 | Up $0.01 | $34.13 | $34.12 | 1,606 |
| 01:49 PM | $34.12 | Down $ -0.03 | $34.14 | $34.12 | 435 |
| 01:48 PM | $34.15 | Up $0.01 | $34.15 | $34.14 | 200 |
| 01:47 PM | $34.14 | Up $0.03 | $34.15 | $34.12 | 1,470 |
| 01:46 PM | $34.11 | Up $0.02 | $34.12 | $34.11 | 2,924 |
| 01:45 PM | $34.09 | Down $ -0.08 | $34.17 | $34.09 | 1,455 |
| 01:44 PM | $34.17 | Down $ -0.02 | $34.19 | $34.17 | 2,219 |
| 01:42 PM | $34.19 | Up $0.00 | $34.20 | $34.19 | 800 |
| 01:42 PM | $34.19 | Up $0.00 | $34.20 | $34.19 | 0 |
| 01:41 PM | $34.19 | Down $ -0.01 | $34.20 | $34.19 | 200 |
| 01:40 PM | $34.20 | Down $ -0.01 | $34.20 | $34.19 | 1,434 |
| 01:39 PM | $34.21 | Up $0.00 | $34.21 | $34.19 | 3,705 |
| 01:38 PM | $34.21 | Up $0.01 | $34.21 | $34.19 | 971 |
| 01:37 PM | $34.20 | Up $0.01 | $34.20 | $34.20 | 300 |
| 01:36 PM | $34.19 | Down $ -0.02 | $34.20 | $34.19 | 300 |
| 01:35 PM | $34.21 | Down $ -0.03 | $34.23 | $34.21 | 618 |
| 01:34 PM | $34.24 | Up $0.03 | $34.25 | $34.19 | 4,724 |
| 01:33 PM | $34.21 | Down $ -0.02 | $34.23 | $34.21 | 695 |
| 01:32 PM | $34.23 | Up $0.01 | $34.23 | $34.22 | 938 |
| 01:31 PM | $34.22 | Up $0.01 | $34.22 | $34.22 | 100 |
| 01:30 PM | $34.21 | Up $0.00 | $34.21 | $34.21 | 527 |
| 01:29 PM | $34.21 | Down $ -0.03 | $34.23 | $34.21 | 600 |
| 01:27 PM | $34.24 | Up $0.01 | $34.24 | $34.24 | 900 |
| 01:27 PM | $34.24 | Up $0.00 | $34.24 | $34.24 | 0 |
| 01:26 PM | $34.23 | Down $ -0.01 | $34.23 | $34.23 | 400 |
| 01:24 PM | $34.24 | Up $0.01 | $34.24 | $34.24 | 335 |
| 01:24 PM | $34.24 | Up $0.00 | $34.24 | $34.24 | 0 |
| 01:23 PM | $34.23 | Down $ -0.03 | $34.25 | $34.23 | 1,300 |
| 01:22 PM | $34.26 | Up $0.02 | $34.26 | $34.24 | 200 |
| 01:21 PM | $34.24 | Down $ -0.02 | $34.26 | $34.24 | 800 |
| 01:20 PM | $34.26 | Up $0.01 | $34.26 | $34.24 | 1,769 |
| 01:19 PM | $34.25 | Up $0.00 | $34.26 | $34.24 | 1,235 |
| 01:18 PM | $34.25 | Up $0.03 | $34.25 | $34.23 | 1,277 |
| 01:17 PM | $34.22 | Up $0.00 | $34.22 | $34.22 | 599 |
| 01:16 PM | $34.22 | Up $0.00 | $34.22 | $34.20 | 1,645 |
| 01:15 PM | $34.22 | Up $0.02 | $34.22 | $34.22 | 100 |
| 01:14 PM | $34.20 | Down $ -0.03 | $34.22 | $34.20 | 300 |
| 01:13 PM | $34.23 | Down $ -0.04 | $34.25 | $34.22 | 700 |
| 01:12 PM | $34.27 | Up $0.00 | $34.27 | $34.27 | 171 |
| 01:11 PM | $34.27 | Up $0.03 | $34.27 | $34.23 | 1,736 |
| 01:10 PM | $34.25 | Down $ -0.01 | $34.25 | $34.23 | 400 |
| 01:09 PM | $34.25 | Down $ -0.01 | $34.25 | $34.22 | 399 |
| 01:08 PM | $34.26 | Up $0.02 | $34.26 | $34.26 | 100 |
| 01:06 PM | $34.25 | Up $0.02 | $34.25 | $34.20 | 1,087 |
| 01:06 PM | $34.25 | Up $0.00 | $34.25 | $34.20 | 0 |
| 01:05 PM | $34.22 | Down $ -0.03 | $34.22 | $34.21 | 300 |
| 01:04 PM | $34.25 | Down $ -0.03 | $34.29 | $34.25 | 500 |
| 01:03 PM | $34.28 | Up $0.00 | $34.29 | $34.25 | 5,585 |
| 01:02 PM | $34.28 | Up $0.01 | $34.29 | $34.28 | 200 |
| 01:01 PM | $34.27 | Down $ -0.02 | $34.27 | $34.27 | 300 |
| 12:59 PM | $34.29 | Up $0.00 | $34.30 | $34.29 | 571 |
| 12:59 PM | $34.29 | Up $0.00 | $34.30 | $34.29 | 0 |
| 12:58 PM | $34.29 | Down $ -0.03 | $34.30 | $34.26 | 9,692 |
| 12:57 PM | $34.32 | Down $ -0.06 | $34.36 | $34.32 | 500 |
| 12:56 PM | $34.38 | Up $0.01 | $34.39 | $34.38 | 4,202 |
| 12:55 PM | $34.37 | Up $0.01 | $34.37 | $34.37 | 406 |
| 12:54 PM | $34.36 | Up $0.01 | $34.36 | $34.35 | 430 |
| 12:52 PM | $34.35 | Down $ -0.04 | $34.38 | $34.35 | 2,195 |
| 12:52 PM | $34.35 | Up $0.00 | $34.38 | $34.35 | 0 |
| 12:51 PM | $34.39 | Down $ -0.06 | $34.45 | $34.39 | 1,672 |
| 12:50 PM | $34.45 | Up $0.06 | $34.47 | $34.42 | 2,444 |
| 12:49 PM | $34.39 | Up $0.00 | $34.41 | $34.39 | 400 |
| 12:48 PM | $34.39 | Up $0.01 | $34.41 | $34.39 | 300 |
| 12:47 PM | $34.38 | Up $0.01 | $34.38 | $34.38 | 387 |
| 12:46 PM | $34.37 | Up $0.05 | $34.38 | $34.29 | 10,548 |
| 12:45 PM | $34.32 | Up $0.04 | $34.32 | $34.25 | 3,425 |
| 12:44 PM | $34.29 | Down $ -0.01 | $34.34 | $34.29 | 7,173 |
| 12:43 PM | $34.29 | Down $ -0.05 | $34.37 | $34.27 | 15,458 |
| 12:42 PM | $34.34 | Down $ -0.07 | $34.44 | $34.34 | 3,669 |
| 12:40 PM | $34.41 | Down $ -0.01 | $34.43 | $34.41 | 300 |
| 12:40 PM | $34.41 | Up $0.00 | $34.43 | $34.41 | 0 |
| 12:39 PM | $34.42 | Up $0.03 | $34.44 | $34.40 | 2,062 |
| 12:37 PM | $34.39 | Down $ -0.01 | $34.40 | $34.39 | 500 |
| 12:37 PM | $34.39 | Up $0.00 | $34.40 | $34.39 | 0 |
| 12:36 PM | $34.40 | Up $0.04 | $34.40 | $34.36 | 2,008 |
| 12:35 PM | $34.36 | Up $0.00 | $34.36 | $34.33 | 300 |
| 12:34 PM | $34.36 | Up $0.01 | $34.36 | $34.35 | 222 |
| 12:33 PM | $34.35 | Up $0.02 | $34.35 | $34.35 | 600 |
| 12:32 PM | $34.33 | Down $ -0.01 | $34.34 | $34.33 | 407 |
| 12:31 PM | $34.34 | Up $0.00 | $34.34 | $34.34 | 100 |
| 12:30 PM | $34.34 | Up $0.02 | $34.34 | $34.30 | 1,635 |
| 12:29 PM | $34.32 | Up $0.04 | $34.32 | $34.27 | 670 |
| 12:28 PM | $34.29 | Down $ -0.04 | $34.31 | $34.29 | 1,514 |
| 12:27 PM | $34.32 | Up $0.07 | $34.32 | $34.27 | 6,514 |
| 12:26 PM | $34.25 | Down $ -0.06 | $34.32 | $34.25 | 1,685 |
| 12:25 PM | $34.31 | Down $ -0.03 | $34.34 | $34.31 | 6,963 |
| 12:24 PM | $34.34 | Down $ -0.02 | $34.38 | $34.34 | 3,591 |
| 12:23 PM | $34.36 | Up $0.00 | $34.38 | $34.36 | 2,257 |
| 12:22 PM | $34.36 | Down $ -0.01 | $34.36 | $34.36 | 526 |
| 12:21 PM | $34.37 | Down $ -0.09 | $34.46 | $34.37 | 4,707 |
| 12:20 PM | $34.46 | Down $ -0.01 | $34.47 | $34.46 | 200 |
| 12:19 PM | $34.47 | Up $0.02 | $34.47 | $34.43 | 6,238 |
| 12:17 PM | $34.45 | Down $ -0.03 | $34.45 | $34.43 | 1,751 |
| 12:17 PM | $34.45 | Up $0.00 | $34.45 | $34.43 | 0 |
| 12:15 PM | $34.48 | Up $0.03 | $34.48 | $34.45 | 1,300 |
| 12:15 PM | $34.48 | Up $0.00 | $34.48 | $34.45 | 0 |
| 12:14 PM | $34.45 | Down $ -0.02 | $34.47 | $34.45 | 900 |
| 12:13 PM | $34.47 | Up $0.00 | $34.47 | $34.47 | 507 |
| 12:12 PM | $34.47 | Up $0.03 | $34.47 | $34.47 | 325 |
| 12:11 PM | $34.44 | Up $0.06 | $34.44 | $34.38 | 4,131 |
| 12:10 PM | $34.38 | Up $0.00 | $34.38 | $34.36 | 2,896 |
| 12:09 PM | $34.38 | Down $ -0.06 | $34.44 | $34.36 | 6,320 |
| 12:08 PM | $34.44 | Down $ -0.13 | $34.56 | $34.44 | 3,695 |
| 12:07 PM | $34.57 | Up $0.01 | $34.57 | $34.57 | 100 |
| 12:06 PM | $34.56 | Up $0.07 | $34.56 | $34.52 | 2,700 |
| 12:04 PM | $34.49 | Down $ -0.04 | $34.52 | $34.45 | 13,604 |
| 12:04 PM | $34.49 | Up $0.00 | $34.52 | $34.45 | 0 |
| 12:03 PM | $34.53 | Down $ -0.04 | $34.58 | $34.50 | 11,923 |
| 12:02 PM | $34.57 | Down $ -0.02 | $34.58 | $34.57 | 700 |
| 12:01 PM | $34.59 | Up $0.01 | $34.60 | $34.58 | 3,641 |
| 12:00 PM | $34.58 | Down $ -0.03 | $34.61 | $34.58 | 1,400 |
| 11:59 AM | $34.61 | Down $ -0.05 | $34.65 | $34.61 | 1,218 |
| 11:58 AM | $34.66 | Up $0.02 | $34.67 | $34.65 | 500 |
| 11:57 AM | $34.64 | Down $ -0.02 | $34.68 | $34.64 | 1,600 |
| 11:56 AM | $34.66 | Up $0.02 | $34.67 | $34.64 | 1,100 |
| 11:55 AM | $34.64 | Down $ -0.03 | $34.67 | $34.64 | 1,000 |
| 11:54 AM | $34.67 | Down $ -0.10 | $34.77 | $34.61 | 6,963 |
| 11:53 AM | $34.77 | Up $0.01 | $34.78 | $34.77 | 300 |
| 11:52 AM | $34.76 | Down $ -0.02 | $34.78 | $34.76 | 500 |
| 11:51 AM | $34.78 | Down $ -0.06 | $34.83 | $34.78 | 1,400 |
| 11:50 AM | $34.84 | Down $ -0.01 | $34.84 | $34.84 | 640 |
| 11:49 AM | $34.85 | Down $0.00 | $34.85 | $34.84 | 400 |
| 11:48 AM | $34.86 | Down $ -0.05 | $34.90 | $34.86 | 4,096 |
| 11:47 AM | $34.90 | Up $0.00 | $34.90 | $34.90 | 200 |
| 11:46 AM | $34.90 | Up $0.00 | $34.90 | $34.89 | 2,070 |
| 11:45 AM | $34.90 | Down $ -0.02 | $34.93 | $34.89 | 2,264 |
| 11:44 AM | $34.92 | Up $0.01 | $34.92 | $34.89 | 500 |
| 11:43 AM | $34.91 | Up $0.03 | $34.92 | $34.89 | 800 |
| 11:42 AM | $34.88 | Down $ -0.01 | $34.88 | $34.88 | 100 |
| 11:41 AM | $34.89 | Up $0.00 | $34.91 | $34.89 | 400 |
| 11:40 AM | $34.89 | Down $ -0.01 | $34.89 | $34.89 | 200 |
| 11:39 AM | $34.90 | Up $0.02 | $34.91 | $34.87 | 1,450 |
| 11:37 AM | $34.88 | Up $0.01 | $34.88 | $34.86 | 800 |
| 11:37 AM | $34.88 | Up $0.00 | $34.88 | $34.86 | 0 |
| 11:36 AM | $34.88 | Down $ -0.01 | $34.88 | $34.88 | 720 |
| 11:35 AM | $34.88 | Down $ -0.02 | $34.90 | $34.88 | 300 |
| 11:34 AM | $34.90 | Up $0.01 | $34.90 | $34.88 | 800 |
| 11:33 AM | $34.89 | Down $ -0.04 | $34.91 | $34.89 | 2,345 |
| 11:31 AM | $34.93 | Up $0.00 | $34.94 | $34.91 | 1,902 |
| 11:31 AM | $34.93 | Up $0.00 | $34.94 | $34.91 | 0 |
| 11:30 AM | $34.93 | Down $ -0.05 | $34.93 | $34.93 | 200 |
| 11:28 AM | $34.98 | Down $ -0.02 | $34.98 | $34.98 | 400 |
| 11:28 AM | $34.98 | Up $0.00 | $34.98 | $34.98 | 0 |
| 11:27 AM | $35.00 | Down $ -0.01 | $35.02 | $34.99 | 1,226 |
| 11:26 AM | $35.01 | Up $0.03 | $35.01 | $35.01 | 100 |
| 11:25 AM | $34.98 | Down $ -0.01 | $34.98 | $34.98 | 200 |
| 11:24 AM | $34.99 | Up $0.02 | $34.99 | $34.95 | 206 |
| 11:23 AM | $34.97 | Down $ -0.02 | $34.97 | $34.97 | 100 |
| 11:22 AM | $34.99 | Up $0.00 | $35.01 | $34.98 | 757 |
| 11:21 AM | $34.99 | Down $ -0.03 | $34.99 | $34.99 | 200 |
| 11:20 AM | $35.02 | Up $0.11 | $35.02 | $34.92 | 1,838 |
| 11:19 AM | $34.91 | Up $0.01 | $34.91 | $34.89 | 300 |
| 11:18 AM | $34.90 | Up $0.02 | $34.90 | $34.88 | 848 |
| 11:17 AM | $34.88 | Down $ -0.01 | $34.90 | $34.88 | 300 |
| 11:16 AM | $34.89 | Up $0.00 | $34.89 | $34.89 | 100 |
| 11:14 AM | $34.89 | Up $0.00 | $34.93 | $34.86 | 3,000 |
| 11:14 AM | $34.89 | Up $0.00 | $34.93 | $34.86 | 0 |
| 11:13 AM | $34.89 | Down $ -0.04 | $34.93 | $34.89 | 6,000 |
| 11:12 AM | $34.93 | Up $0.00 | $34.96 | $34.93 | 600 |
| 11:10 AM | $34.93 | Down $ -0.04 | $34.93 | $34.93 | 100 |
| 11:10 AM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 11:09 AM | $34.97 | Up $0.00 | $34.97 | $34.93 | 743 |
| 11:07 AM | $34.97 | Up $0.04 | $34.97 | $34.95 | 2,245 |
| 11:07 AM | $34.97 | Up $0.00 | $34.97 | $34.95 | 0 |
| 11:06 AM | $34.93 | Up $0.02 | $34.94 | $34.93 | 1,072 |
| 11:05 AM | $34.91 | Up $0.00 | $34.91 | $34.91 | 100 |
| 11:04 AM | $34.91 | Down $ -0.04 | $34.93 | $34.91 | 367 |
| 11:03 AM | $34.95 | Up $0.02 | $34.95 | $34.93 | 650 |
| 11:02 AM | $34.93 | Down $ -0.02 | $34.93 | $34.93 | 100 |
| 11:01 AM | $34.95 | Down $ -0.01 | $34.95 | $34.93 | 200 |
| 11:00 AM | $34.95 | Down $ -0.06 | $35.00 | $34.95 | 3,855 |
| 10:59 AM | $35.02 | Down $ -0.01 | $35.03 | $35.00 | 828 |
| 10:58 AM | $35.02 | Down $ -0.01 | $35.04 | $35.02 | 500 |
| 10:57 AM | $35.04 | Down $ -0.01 | $35.04 | $35.02 | 300 |
| 10:56 AM | $35.04 | Up $0.02 | $35.04 | $35.04 | 100 |
| 10:55 AM | $35.02 | Up $0.02 | $35.06 | $35.01 | 2,951 |
| 10:54 AM | $35.01 | Down $0.00 | $35.02 | $35.01 | 300 |
| 10:53 AM | $35.01 | Up $0.02 | $35.01 | $35.00 | 2,300 |
| 10:52 AM | $34.99 | Down $ -0.03 | $35.06 | $34.99 | 1,729 |
| 10:51 AM | $35.02 | Up $0.01 | $35.02 | $35.01 | 250 |
| 10:50 AM | $35.01 | Down $ -0.03 | $35.02 | $35.01 | 200 |
| 10:49 AM | $35.04 | Down $ -0.01 | $35.06 | $35.04 | 700 |
| 10:48 AM | $35.05 | Up $0.00 | $35.06 | $35.05 | 300 |
| 10:47 AM | $35.05 | Down $ -0.01 | $35.06 | $35.04 | 600 |
| 10:46 AM | $35.06 | Up $0.02 | $35.06 | $35.04 | 200 |
| 10:45 AM | $35.04 | Down $ -0.02 | $35.06 | $35.04 | 529 |
| 10:44 AM | $35.07 | Up $0.00 | $35.08 | $35.07 | 200 |
| 10:43 AM | $35.06 | Down $ -0.02 | $35.06 | $35.06 | 100 |
| 10:42 AM | $35.08 | Up $0.01 | $35.08 | $35.05 | 2,508 |
| 10:41 AM | $35.07 | Up $0.01 | $35.07 | $35.07 | 200 |
| 10:40 AM | $35.07 | Up $0.05 | $35.07 | $35.04 | 2,069 |
| 10:39 AM | $35.01 | Up $0.00 | $35.05 | $35.01 | 500 |
| 10:38 AM | $35.01 | Up $0.01 | $35.02 | $35.00 | 1,000 |
| 10:37 AM | $35.00 | Up $0.04 | $35.00 | $35.00 | 500 |
| 10:36 AM | $34.96 | Up $0.01 | $34.96 | $34.96 | 178 |
| 10:35 AM | $34.95 | Up $0.05 | $34.95 | $34.89 | 1,800 |
| 10:34 AM | $34.90 | Down $ -0.09 | $34.97 | $34.90 | 2,759 |
| 10:33 AM | $34.99 | Up $0.00 | $34.99 | $34.99 | 1,184 |
| 10:32 AM | $34.99 | Down $ -0.03 | $35.03 | $34.97 | 2,643 |
| 10:31 AM | $35.02 | Down $ -0.02 | $35.02 | $35.01 | 800 |
| 10:30 AM | $35.04 | Up $0.00 | $35.05 | $35.04 | 1,807 |
| 10:29 AM | $35.04 | Up $0.00 | $35.04 | $35.04 | 200 |
| 10:28 AM | $35.04 | Down $ -0.01 | $35.06 | $35.04 | 300 |
| 10:27 AM | $35.05 | Down $ -0.05 | $35.10 | $35.05 | 3,068 |
| 10:26 AM | $35.10 | Down $ -0.04 | $35.15 | $35.10 | 820 |
| 10:25 AM | $35.14 | Down $ -0.03 | $35.15 | $35.13 | 500 |
| 10:23 AM | $35.17 | Up $0.06 | $35.17 | $35.11 | 600 |
| 10:23 AM | $35.17 | Up $0.00 | $35.17 | $35.11 | 0 |
| 10:22 AM | $35.11 | Up $0.00 | $35.11 | $35.10 | 400 |
| 10:21 AM | $35.11 | Up $0.04 | $35.12 | $35.09 | 700 |
| 10:20 AM | $35.07 | Down $ -0.01 | $35.10 | $35.07 | 1,400 |
| 10:19 AM | $35.08 | Down $ -0.05 | $35.12 | $35.08 | 200 |
| 10:18 AM | $35.13 | Up $0.00 | $35.13 | $35.13 | 100 |
| 10:17 AM | $35.13 | Up $0.02 | $35.13 | $35.13 | 200 |
| 10:16 AM | $35.12 | Up $0.05 | $35.12 | $35.08 | 900 |
| 10:14 AM | $35.06 | Down $ -0.01 | $35.06 | $35.06 | 950 |
| 10:14 AM | $35.06 | Up $0.00 | $35.06 | $35.06 | 0 |
| 10:13 AM | $35.07 | Down $ -0.03 | $35.07 | $35.05 | 1,031 |
| 10:12 AM | $35.10 | Up $0.00 | $35.10 | $35.10 | 100 |
| 10:10 AM | $35.10 | Up $0.00 | $35.10 | $35.08 | 205 |
| 10:10 AM | $35.10 | Up $0.00 | $35.10 | $35.08 | 0 |
| 10:08 AM | $35.10 | Down $ -0.02 | $35.10 | $35.10 | 903 |
| 10:08 AM | $35.10 | Up $0.00 | $35.10 | $35.10 | 0 |
| 10:07 AM | $35.12 | Down $ -0.05 | $35.18 | $35.12 | 852 |
| 10:06 AM | $35.18 | Down $ -0.01 | $35.18 | $35.15 | 424 |
| 10:05 AM | $35.18 | Up $0.02 | $35.19 | $35.18 | 200 |
| 10:04 AM | $35.16 | Up $0.06 | $35.16 | $35.12 | 1,407 |
| 10:03 AM | $35.10 | Up $0.02 | $35.10 | $35.07 | 1,129 |
| 10:02 AM | $35.08 | Up $0.01 | $35.08 | $35.05 | 1,006 |
| 10:01 AM | $35.07 | Down $ -0.03 | $35.09 | $35.06 | 1,027 |
| 10:00 AM | $35.10 | Up $0.09 | $35.11 | $35.01 | 9,552 |
| 09:59 AM | $35.01 | Down $ -0.01 | $35.01 | $35.01 | 200 |
| 09:58 AM | $35.02 | Down $ -0.03 | $35.05 | $35.02 | 523 |
| 09:57 AM | $35.05 | Up $0.01 | $35.07 | $35.01 | 2,150 |
| 09:56 AM | $35.04 | Up $0.06 | $35.07 | $34.98 | 4,260 |
| 09:55 AM | $34.98 | Up $0.00 | $34.99 | $34.96 | 2,855 |
| 09:54 AM | $34.98 | Up $0.08 | $34.99 | $34.92 | 7,845 |
| 09:53 AM | $34.90 | Down $ -0.03 | $34.94 | $34.90 | 808 |
| 09:52 AM | $34.93 | Up $0.03 | $34.94 | $34.90 | 2,140 |
| 09:51 AM | $34.90 | Down $ -0.03 | $34.92 | $34.89 | 5,304 |
| 09:50 AM | $34.93 | Down $ -0.01 | $34.93 | $34.91 | 600 |
| 09:49 AM | $34.94 | Down $ -0.12 | $35.05 | $34.94 | 4,431 |
| 09:48 AM | $35.06 | Down $ -0.05 | $35.09 | $35.06 | 1,250 |
| 09:47 AM | $35.11 | Up $0.04 | $35.11 | $35.04 | 2,470 |
| 09:46 AM | $35.07 | Down $ -0.03 | $35.08 | $35.07 | 2,100 |
| 09:45 AM | $35.10 | Down $0.00 | $35.13 | $35.10 | 864 |
| 09:43 AM | $35.11 | Up $0.05 | $35.14 | $35.07 | 4,800 |
| 09:43 AM | $35.11 | Up $0.00 | $35.14 | $35.07 | 0 |
| 09:42 AM | $35.05 | Down $ -0.03 | $35.09 | $35.05 | 4,257 |
| 09:41 AM | $35.08 | Down $ -0.04 | $35.10 | $35.08 | 750 |
| 09:40 AM | $35.12 | Down $ -0.02 | $35.13 | $35.06 | 2,200 |
| 09:39 AM | $35.14 | Down $ -0.05 | $35.14 | $35.10 | 1,300 |
| 09:38 AM | $35.19 | Down $ -0.06 | $35.19 | $35.19 | 100 |
| 09:37 AM | $35.25 | Up $0.06 | $35.25 | $35.25 | 300 |
| 09:36 AM | $35.19 | Up $0.08 | $35.27 | $35.14 | 3,410 |
| 09:35 AM | $35.11 | Up $0.06 | $35.14 | $35.08 | 6,274 |
| 09:34 AM | $35.05 | Up $0.01 | $35.12 | $34.95 | 7,501 |
| 09:33 AM | $35.04 | Down $ -0.12 | $35.13 | $35.03 | 3,091 |
| 09:32 AM | $35.16 | Down $ -0.05 | $35.27 | $35.15 | 1,812 |
| 09:31 AM | $35.21 | Down $ -0.14 | $35.35 | $35.21 | 1,779 |
| 09:30 AM | $35.35 | Up $0.11 | $35.42 | $35.35 | 8,059 |
| Previous close | $35.24 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/07/2024 | $34.61 | $34.61 | $34.62 | $33.94 | 777,102 |
| 26/07/2024 | $35.24 | $35.13 | $35.43 | $34.96 | 507,870 |
| 25/07/2024 | $35.36 | $35.94 | $36.00 | $35.30 | 529,572 |
| 24/07/2024 | $35.54 | $36.09 | $36.52 | $35.53 | 794,128 |
| 23/07/2024 | $36.36 | $35.32 | $36.46 | $35.30 | 1,466,178 |
| 22/07/2024 | $34.26 | $34.38 | $34.62 | $34.21 | 435,407 |
| 19/07/2024 | $34.18 | $34.36 | $34.45 | $34.08 | 312,741 |
| 18/07/2024 | $33.99 | $34.30 | $34.58 | $33.93 | 572,428 |
| 17/07/2024 | $34.32 | $34.20 | $34.58 | $33.96 | 374,216 |
| 16/07/2024 | $34.71 | $34.80 | $34.84 | $34.40 | 456,176 |
| 15/07/2024 | $34.76 | $34.79 | $34.95 | $34.63 | 386,519 |
| 12/07/2024 | $34.28 | $34.34 | $34.50 | $34.19 | 198,489 |
| 11/07/2024 | $34.30 | $34.04 | $34.32 | $34.02 | 245,669 |
| 10/07/2024 | $34.30 | $33.81 | $34.31 | $33.79 | 627,321 |
| 09/07/2024 | $33.83 | $33.95 | $34.19 | $33.82 | 553,800 |
| 08/07/2024 | $33.57 | $33.52 | $33.63 | $33.42 | 645,683 |
| 05/07/2024 | $33.59 | $33.59 | $33.73 | $33.24 | 1,032,320 |
| 03/07/2024 | $31.49 | $31.63 | $31.63 | $31.44 | 128,707 |
| 02/07/2024 | $31.02 | $31.20 | $31.23 | $30.94 | 411,313 |
| 01/07/2024 | $31.65 | $31.38 | $31.68 | $31.36 | 438,237 |
| 28/06/2024 | $31.35 | $31.35 | $31.59 | $31.27 | 394,394 |
| 27/06/2024 | $30.98 | $30.66 | $31.06 | $30.64 | 640,515 |
| 26/06/2024 | $30.70 | $30.70 | $30.76 | $30.60 | 336,686 |
| 25/06/2024 | $30.72 | $30.82 | $30.94 | $30.52 | 479,423 |
| 24/06/2024 | $30.47 | $30.16 | $30.47 | $30.05 | 1,001,986 |
| 21/06/2024 | $28.88 | $28.93 | $29.01 | $28.84 | 484,836 |
| 20/06/2024 | $28.98 | $29.09 | $29.47 | $28.88 | 605,817 |
| 18/06/2024 | $28.45 | $28.91 | $28.98 | $28.43 | 474,223 |
| 17/06/2024 | $28.64 | $29.10 | $29.36 | $28.63 | 1,018,049 |
| 14/06/2024 | $27.42 | $27.55 | $27.67 | $27.18 | 429,127 |
Graphs are not available, please refer to the detailed table