Find a quote
HUT 8 CORP
23.92 Up 0.00 (0.00 %)
Delayed : 2024/10/29 16:00:01
- Previous close $23.92
- Opening $25.50
- Today High $25.54
- Today Low $23.42
- Price Bid $23.58
- Price Ask $23.58
- 52 Weeks High $28.87
- 52 Weeks Low $8.50
- Size Bid 11
- Size Ask 22
- Volume 2,335,440
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 20.63
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 2,233.64
- Shares Out (M) : 93.39
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $23.92 | Down $ -0.02 | $23.92 | $23.92 | 16,400 |
03:59 PM | $23.94 | Up $0.03 | $23.95 | $23.89 | 17,000 |
03:58 PM | $23.91 | Up $0.00 | $23.91 | $23.87 | 8,900 |
03:57 PM | $23.91 | Up $0.02 | $23.92 | $23.85 | 7,900 |
03:56 PM | $23.89 | Down $ -0.01 | $23.90 | $23.85 | 7,100 |
03:55 PM | $23.90 | Up $0.17 | $23.90 | $23.73 | 18,300 |
03:54 PM | $23.73 | Up $0.01 | $23.79 | $23.72 | 4,800 |
03:53 PM | $23.72 | Up $0.04 | $23.72 | $23.68 | 4,200 |
03:52 PM | $23.68 | Down $ -0.03 | $23.72 | $23.64 | 6,200 |
03:51 PM | $23.71 | Up $0.11 | $23.71 | $23.57 | 13,400 |
03:50 PM | $23.60 | Up $0.07 | $23.62 | $23.54 | 16,500 |
03:49 PM | $23.53 | Up $0.01 | $23.54 | $23.48 | 8,900 |
03:48 PM | $23.52 | Down $ -0.05 | $23.60 | $23.52 | 3,500 |
03:47 PM | $23.57 | Up $0.00 | $23.58 | $23.56 | 1,000 |
03:46 PM | $23.57 | Down $ -0.03 | $23.64 | $23.57 | 4,200 |
03:45 PM | $23.60 | Up $0.04 | $23.60 | $23.55 | 4,300 |
03:44 PM | $23.56 | Down $ -0.01 | $23.59 | $23.56 | 1,000 |
03:43 PM | $23.57 | Up $0.07 | $23.57 | $23.49 | 1,600 |
03:42 PM | $23.50 | Down $ -0.03 | $23.55 | $23.50 | 9,900 |
03:41 PM | $23.53 | Down $ -0.02 | $23.54 | $23.52 | 2,500 |
03:40 PM | $23.55 | Down $ -0.02 | $23.61 | $23.55 | 3,700 |
03:39 PM | $23.57 | Down $ -0.04 | $23.62 | $23.57 | 9,300 |
03:38 PM | $23.61 | Up $0.02 | $23.61 | $23.59 | 3,000 |
03:37 PM | $23.59 | Down $ -0.01 | $23.61 | $23.56 | 3,300 |
03:36 PM | $23.60 | Up $0.06 | $23.60 | $23.56 | 1,700 |
03:35 PM | $23.54 | Up $0.10 | $23.56 | $23.46 | 4,300 |
03:34 PM | $23.44 | Down $ -0.01 | $23.48 | $23.42 | 4,200 |
03:33 PM | $23.45 | Down $ -0.05 | $23.50 | $23.45 | 4,700 |
03:32 PM | $23.50 | Up $0.00 | $23.51 | $23.46 | 11,000 |
03:31 PM | $23.50 | Down $ -0.09 | $23.59 | $23.50 | 6,800 |
03:30 PM | $23.59 | Up $0.05 | $23.60 | $23.56 | 3,600 |
03:29 PM | $23.54 | Up $0.02 | $23.57 | $23.50 | 3,900 |
03:28 PM | $23.52 | Down $ -0.04 | $23.56 | $23.51 | 4,800 |
03:27 PM | $23.56 | Up $0.01 | $23.59 | $23.56 | 700 |
03:26 PM | $23.55 | Down $ -0.08 | $23.67 | $23.55 | 8,000 |
03:25 PM | $23.63 | Up $0.02 | $23.63 | $23.59 | 1,100 |
03:24 PM | $23.61 | Down $ -0.01 | $23.63 | $23.60 | 6,900 |
03:23 PM | $23.62 | Down $ -0.03 | $23.67 | $23.62 | 1,900 |
03:22 PM | $23.65 | Up $0.04 | $23.65 | $23.54 | 5,700 |
03:21 PM | $23.61 | Down $ -0.19 | $23.76 | $23.60 | 16,600 |
03:20 PM | $23.80 | Down $ -0.05 | $23.84 | $23.80 | 900 |
03:19 PM | $23.85 | Down $ -0.02 | $23.88 | $23.85 | 1,200 |
03:18 PM | $23.87 | Down $ -0.01 | $23.91 | $23.87 | 1,600 |
03:17 PM | $23.88 | Up $0.01 | $23.96 | $23.88 | 1,700 |
03:16 PM | $23.87 | Down $ -0.02 | $23.91 | $23.82 | 1,400 |
03:15 PM | $23.89 | Up $0.01 | $23.93 | $23.89 | 8,800 |
03:14 PM | $23.88 | Up $0.02 | $23.89 | $23.84 | 3,900 |
03:13 PM | $23.86 | Down $ -0.05 | $23.90 | $23.86 | 300 |
03:12 PM | $23.91 | Down $ -0.05 | $23.94 | $23.90 | 1,900 |
03:11 PM | $23.96 | Down $ -0.07 | $24.04 | $23.96 | 2,200 |
03:10 PM | $24.03 | Up $0.04 | $24.05 | $23.99 | 21,400 |
03:09 PM | $23.99 | Up $0.01 | $23.99 | $23.97 | 1,800 |
03:08 PM | $23.98 | Up $0.00 | $24.00 | $23.96 | 8,800 |
03:07 PM | $23.98 | Up $0.04 | $23.98 | $23.94 | 1,400 |
03:06 PM | $23.94 | Up $0.04 | $23.95 | $23.92 | 2,700 |
03:05 PM | $23.90 | Down $ -0.03 | $23.95 | $23.90 | 900 |
03:04 PM | $23.93 | Up $0.00 | $23.93 | $23.88 | 2,300 |
03:03 PM | $23.93 | Up $0.06 | $23.93 | $23.89 | 1,700 |
03:02 PM | $23.87 | Down $ -0.06 | $23.97 | $23.87 | 6,500 |
03:01 PM | $23.93 | Up $0.09 | $23.93 | $23.84 | 10,800 |
03:00 PM | $23.84 | Up $0.08 | $23.86 | $23.80 | 4,900 |
02:59 PM | $23.76 | Up $0.02 | $23.76 | $23.71 | 900 |
02:58 PM | $23.74 | Up $0.01 | $23.74 | $23.72 | 800 |
02:57 PM | $23.73 | Up $0.01 | $23.73 | $23.72 | 1,000 |
02:56 PM | $23.72 | Down $ -0.05 | $23.75 | $23.72 | 2,900 |
02:55 PM | $23.77 | Down $ -0.01 | $23.79 | $23.76 | 800 |
02:54 PM | $23.78 | Up $0.05 | $23.81 | $23.76 | 3,500 |
02:53 PM | $23.73 | Down $ -0.02 | $23.75 | $23.73 | 900 |
02:52 PM | $23.75 | Down $ -0.02 | $23.76 | $23.72 | 2,200 |
02:51 PM | $23.77 | Up $0.06 | $23.77 | $23.71 | 800 |
02:50 PM | $23.71 | Down $ -0.04 | $23.75 | $23.71 | 1,000 |
02:49 PM | $23.75 | Up $0.02 | $23.75 | $23.73 | 500 |
02:48 PM | $23.73 | Down $ -0.03 | $23.75 | $23.72 | 400 |
02:47 PM | $23.76 | Down $ -0.01 | $23.77 | $23.76 | 1,300 |
02:46 PM | $23.77 | Up $0.06 | $23.77 | $23.72 | 1,100 |
02:45 PM | $23.71 | Down $ -0.01 | $23.73 | $23.71 | 3,100 |
02:44 PM | $23.72 | Down $ -0.03 | $23.72 | $23.70 | 1,300 |
02:43 PM | $23.75 | Down $ -0.02 | $23.75 | $23.73 | 3,500 |
02:42 PM | $23.77 | Down $ -0.03 | $23.80 | $23.77 | 500 |
02:41 PM | $23.80 | Up $0.01 | $23.80 | $23.80 | 800 |
02:40 PM | $23.79 | Down $ -0.04 | $23.79 | $23.78 | 500 |
02:39 PM | $23.83 | Up $0.01 | $23.83 | $23.80 | 1,100 |
02:38 PM | $23.82 | Up $0.02 | $23.82 | $23.79 | 700 |
02:37 PM | $23.80 | Up $0.02 | $23.80 | $23.78 | 800 |
02:36 PM | $23.78 | Up $0.00 | $23.78 | $23.78 | 400 |
02:35 PM | $23.78 | Up $0.05 | $23.78 | $23.73 | 900 |
02:34 PM | $23.73 | Up $0.01 | $23.75 | $23.72 | 600 |
02:33 PM | $23.72 | Down $ -0.03 | $23.72 | $23.70 | 2,400 |
02:32 PM | $23.75 | Down $ -0.05 | $23.79 | $23.72 | 1,600 |
02:31 PM | $23.80 | Up $0.05 | $23.80 | $23.76 | 1,100 |
02:30 PM | $23.75 | Down $ -0.08 | $23.80 | $23.75 | 6,800 |
02:29 PM | $23.83 | Up $0.00 | $23.83 | $23.81 | 600 |
02:28 PM | $23.83 | Down $ -0.04 | $23.85 | $23.81 | 2,300 |
02:27 PM | $23.87 | Up $0.00 | $23.88 | $23.86 | 2,600 |
02:26 PM | $23.87 | Down $ -0.02 | $23.90 | $23.86 | 500 |
02:25 PM | $23.89 | Down $ -0.02 | $23.91 | $23.89 | 600 |
02:24 PM | $23.91 | Down $ -0.02 | $23.94 | $23.89 | 4,900 |
02:23 PM | $23.93 | Up $0.04 | $23.93 | $23.90 | 400 |
02:22 PM | $23.89 | Up $0.06 | $23.89 | $23.84 | 2,600 |
02:21 PM | $23.83 | Down $ -0.02 | $23.84 | $23.80 | 1,100 |
02:20 PM | $23.85 | Up $0.00 | $23.86 | $23.85 | 500 |
02:19 PM | $23.85 | Down $ -0.02 | $23.88 | $23.85 | 1,500 |
02:18 PM | $23.87 | Up $0.05 | $23.89 | $23.86 | 2,100 |
02:16 PM | $23.82 | Up $0.02 | $23.83 | $23.79 | 1,700 |
02:16 PM | $23.82 | Up $0.00 | $23.83 | $23.79 | 0 |
02:15 PM | $23.80 | Down $ -0.04 | $23.83 | $23.78 | 4,100 |
02:14 PM | $23.84 | Down $ -0.08 | $23.93 | $23.84 | 500 |
02:13 PM | $23.92 | Up $0.04 | $23.92 | $23.88 | 2,800 |
02:12 PM | $23.88 | Down $ -0.01 | $23.90 | $23.88 | 1,300 |
02:11 PM | $23.89 | Up $0.01 | $23.89 | $23.87 | 1,800 |
02:10 PM | $23.88 | Up $0.04 | $23.90 | $23.88 | 200 |
02:09 PM | $23.84 | Up $0.00 | $23.85 | $23.84 | 900 |
02:08 PM | $23.84 | Down $ -0.06 | $23.89 | $23.84 | 400 |
02:07 PM | $23.90 | Down $ -0.02 | $23.91 | $23.87 | 1,600 |
02:06 PM | $23.92 | Up $0.06 | $23.95 | $23.89 | 900 |
02:05 PM | $23.86 | Down $ -0.04 | $23.93 | $23.86 | 4,600 |
02:04 PM | $23.90 | Up $0.02 | $23.90 | $23.88 | 4,500 |
02:03 PM | $23.88 | Down $ -0.04 | $23.92 | $23.88 | 9,900 |
02:02 PM | $23.92 | Down $ -0.01 | $23.96 | $23.88 | 2,900 |
02:01 PM | $23.93 | Up $0.05 | $23.93 | $23.90 | 800 |
02:00 PM | $23.88 | Down $ -0.02 | $23.88 | $23.86 | 1,100 |
01:59 PM | $23.90 | Up $0.02 | $23.90 | $23.83 | 4,400 |
01:58 PM | $23.88 | Up $0.05 | $23.90 | $23.84 | 1,300 |
01:57 PM | $23.83 | Down $ -0.04 | $23.86 | $23.83 | 3,600 |
01:56 PM | $23.87 | Up $0.02 | $23.89 | $23.79 | 9,700 |
01:55 PM | $23.85 | Up $0.31 | $23.86 | $23.54 | 5,800 |
01:54 PM | $23.54 | Down $ -0.09 | $23.67 | $23.54 | 11,600 |
01:53 PM | $23.63 | Up $0.11 | $23.71 | $23.53 | 11,100 |
01:52 PM | $23.52 | Down $ -0.12 | $23.64 | $23.52 | 12,100 |
01:51 PM | $23.64 | Down $ -0.01 | $23.67 | $23.62 | 7,400 |
01:50 PM | $23.65 | Up $0.03 | $23.69 | $23.62 | 4,100 |
01:49 PM | $23.62 | Up $0.01 | $23.74 | $23.62 | 7,100 |
01:48 PM | $23.61 | Down $ -0.06 | $23.69 | $23.59 | 13,800 |
01:47 PM | $23.67 | Down $ -0.09 | $23.73 | $23.66 | 5,500 |
01:46 PM | $23.76 | Down $ -0.04 | $23.78 | $23.71 | 13,800 |
01:45 PM | $23.80 | Up $0.03 | $23.84 | $23.76 | 10,600 |
01:44 PM | $23.77 | Down $ -0.10 | $23.85 | $23.75 | 16,000 |
01:43 PM | $23.87 | Down $ -0.05 | $23.91 | $23.85 | 7,800 |
01:42 PM | $23.92 | Down $ -0.16 | $24.10 | $23.91 | 26,800 |
01:41 PM | $24.08 | Down $ -0.03 | $24.08 | $24.06 | 3,500 |
01:40 PM | $24.11 | Down $ -0.10 | $24.18 | $24.11 | 1,200 |
01:39 PM | $24.21 | Down $ -0.04 | $24.23 | $24.21 | 300 |
01:38 PM | $24.25 | Down $ -0.07 | $24.28 | $24.25 | 200 |
01:37 PM | $24.32 | Up $0.02 | $24.33 | $24.23 | 2,200 |
01:36 PM | $24.30 | Down $ -0.04 | $24.33 | $24.29 | 800 |
01:35 PM | $24.34 | Down $ -0.06 | $24.39 | $24.34 | 800 |
01:34 PM | $24.40 | Down $ -0.05 | $24.45 | $24.37 | 3,500 |
01:33 PM | $24.45 | Up $0.05 | $24.45 | $24.42 | 3,600 |
01:32 PM | $24.40 | Up $0.10 | $24.42 | $24.30 | 11,700 |
01:31 PM | $24.30 | Up $0.07 | $24.31 | $24.20 | 10,400 |
01:30 PM | $24.23 | Up $0.05 | $24.24 | $24.20 | 2,900 |
01:29 PM | $24.18 | Up $0.04 | $24.18 | $24.16 | 4,000 |
01:28 PM | $24.14 | Up $0.06 | $24.17 | $24.06 | 1,400 |
01:27 PM | $24.08 | Up $0.00 | $24.13 | $24.06 | 9,500 |
01:26 PM | $24.08 | Up $0.03 | $24.10 | $24.08 | 1,200 |
01:25 PM | $24.05 | Up $0.03 | $24.06 | $24.02 | 1,500 |
01:24 PM | $24.02 | Down $ -0.01 | $24.04 | $24.02 | 1,300 |
01:23 PM | $24.03 | Up $0.01 | $24.04 | $24.03 | 500 |
01:22 PM | $24.02 | Up $0.06 | $24.02 | $23.98 | 1,000 |
01:21 PM | $23.96 | Down $ -0.08 | $24.04 | $23.96 | 7,200 |
01:20 PM | $24.04 | Down $ -0.04 | $24.07 | $24.04 | 2,300 |
01:19 PM | $24.08 | Up $0.03 | $24.08 | $24.04 | 2,500 |
01:18 PM | $24.05 | Up $0.04 | $24.05 | $24.04 | 200 |
01:17 PM | $24.01 | Down $ -0.07 | $24.11 | $24.01 | 1,100 |
01:16 PM | $24.08 | Down $ -0.01 | $24.11 | $24.08 | 3,000 |
01:15 PM | $24.09 | Up $0.06 | $24.12 | $24.05 | 4,400 |
01:14 PM | $24.03 | Up $0.02 | $24.03 | $23.99 | 3,400 |
01:13 PM | $24.01 | Down $ -0.01 | $24.04 | $24.00 | 3,200 |
01:12 PM | $24.02 | Up $0.00 | $24.03 | $24.02 | 500 |
01:11 PM | $24.02 | Up $0.05 | $24.02 | $23.92 | 2,200 |
01:10 PM | $23.97 | Down $ -0.06 | $24.03 | $23.92 | 29,600 |
01:09 PM | $24.03 | Down $ -0.03 | $24.08 | $24.03 | 3,800 |
01:08 PM | $24.06 | Down $ -0.08 | $24.14 | $24.06 | 2,100 |
01:07 PM | $24.14 | Down $ -0.02 | $24.21 | $24.14 | 1,200 |
01:06 PM | $24.16 | Down $ -0.01 | $24.17 | $24.08 | 6,400 |
01:05 PM | $24.17 | Down $ -0.05 | $24.24 | $24.17 | 1,700 |
01:04 PM | $24.22 | Down $ -0.13 | $24.30 | $24.22 | 3,600 |
01:03 PM | $24.35 | Up $0.10 | $24.35 | $24.27 | 1,100 |
01:02 PM | $24.25 | Down $ -0.08 | $24.33 | $24.25 | 500 |
01:01 PM | $24.33 | Up $0.00 | $24.35 | $24.33 | 500 |
01:00 PM | $24.33 | Up $0.04 | $24.33 | $24.31 | 1,300 |
12:59 PM | $24.29 | Down $ -0.03 | $24.30 | $24.28 | 3,800 |
12:58 PM | $24.32 | Down $ -0.03 | $24.33 | $24.30 | 900 |
12:57 PM | $24.35 | Down $ -0.02 | $24.35 | $24.34 | 800 |
12:56 PM | $24.37 | Down $ -0.01 | $24.37 | $24.37 | 300 |
12:55 PM | $24.38 | Up $0.01 | $24.38 | $24.35 | 1,500 |
12:54 PM | $24.37 | Down $ -0.05 | $24.41 | $24.37 | 800 |
12:53 PM | $24.42 | Up $0.06 | $24.44 | $24.32 | 3,600 |
12:52 PM | $24.36 | Up $0.03 | $24.36 | $24.33 | 1,600 |
12:51 PM | $24.33 | Up $0.04 | $24.33 | $24.33 | 100 |
12:50 PM | $24.29 | Up $0.01 | $24.30 | $24.26 | 1,700 |
12:49 PM | $24.28 | Down $ -0.08 | $24.38 | $24.28 | 2,500 |
12:48 PM | $24.36 | Down $ -0.03 | $24.37 | $24.35 | 1,000 |
12:47 PM | $24.39 | Down $ -0.02 | $24.45 | $24.39 | 5,000 |
12:46 PM | $24.41 | Up $0.07 | $24.41 | $24.32 | 3,800 |
12:45 PM | $24.34 | Up $0.06 | $24.34 | $24.28 | 700 |
12:44 PM | $24.28 | Up $0.01 | $24.28 | $24.24 | 1,800 |
12:43 PM | $24.27 | Down $ -0.01 | $24.29 | $24.25 | 700 |
12:42 PM | $24.28 | Down $ -0.02 | $24.35 | $24.28 | 7,200 |
12:41 PM | $24.30 | Up $0.06 | $24.30 | $24.28 | 2,500 |
12:40 PM | $24.24 | Up $0.06 | $24.24 | $24.11 | 8,300 |
12:39 PM | $24.18 | Down $ -0.03 | $24.22 | $24.18 | 1,100 |
12:38 PM | $24.21 | Down $ -0.01 | $24.24 | $24.20 | 2,900 |
12:37 PM | $24.22 | Up $0.03 | $24.23 | $24.18 | 2,400 |
12:36 PM | $24.19 | Down $ -0.05 | $24.24 | $24.19 | 2,200 |
12:35 PM | $24.24 | Down $ -0.03 | $24.26 | $24.22 | 2,500 |
12:34 PM | $24.27 | Up $0.03 | $24.27 | $24.23 | 400 |
12:33 PM | $24.24 | Down $ -0.01 | $24.24 | $24.18 | 2,200 |
12:32 PM | $24.25 | Up $0.01 | $24.25 | $24.23 | 600 |
12:31 PM | $24.24 | Down $ -0.10 | $24.28 | $24.24 | 3,100 |
12:30 PM | $24.34 | Down $ -0.02 | $24.35 | $24.32 | 700 |
12:29 PM | $24.36 | Down $ -0.04 | $24.40 | $24.35 | 500 |
12:28 PM | $24.40 | Up $0.05 | $24.42 | $24.31 | 3,000 |
12:27 PM | $24.35 | Up $0.00 | $24.35 | $24.35 | 100 |
12:26 PM | $24.35 | Down $ -0.03 | $24.40 | $24.35 | 8,000 |
12:25 PM | $24.38 | Down $ -0.03 | $24.38 | $24.36 | 2,600 |
12:24 PM | $24.41 | Up $0.05 | $24.43 | $24.37 | 3,500 |
12:23 PM | $24.36 | Up $0.06 | $24.38 | $24.32 | 2,600 |
12:22 PM | $24.30 | Up $0.03 | $24.33 | $24.22 | 3,400 |
12:21 PM | $24.27 | Up $0.03 | $24.27 | $24.20 | 600 |
12:20 PM | $24.24 | Up $0.05 | $24.28 | $24.20 | 3,900 |
12:19 PM | $24.19 | Down $ -0.13 | $24.30 | $24.12 | 24,000 |
12:18 PM | $24.32 | Down $ -0.02 | $24.34 | $24.30 | 1,700 |
12:17 PM | $24.34 | Up $0.03 | $24.35 | $24.30 | 2,200 |
12:16 PM | $24.31 | Up $0.02 | $24.32 | $24.29 | 3,000 |
12:15 PM | $24.29 | Down $ -0.13 | $24.41 | $24.28 | 3,700 |
12:14 PM | $24.42 | Down $ -0.08 | $24.50 | $24.42 | 5,400 |
12:13 PM | $24.50 | Down $ -0.05 | $24.51 | $24.50 | 500 |
12:12 PM | $24.55 | Down $ -0.09 | $24.63 | $24.55 | 5,900 |
12:11 PM | $24.64 | Up $0.03 | $24.64 | $24.59 | 6,200 |
12:10 PM | $24.61 | Up $0.09 | $24.61 | $24.55 | 4,500 |
12:09 PM | $24.52 | Up $0.10 | $24.52 | $24.42 | 2,100 |
12:08 PM | $24.42 | Down $ -0.03 | $24.43 | $24.42 | 600 |
12:07 PM | $24.45 | Down $ -0.01 | $24.50 | $24.44 | 3,400 |
12:06 PM | $24.46 | Up $0.00 | $24.47 | $24.45 | 500 |
12:05 PM | $24.46 | Down $ -0.02 | $24.51 | $24.46 | 3,400 |
12:04 PM | $24.48 | Up $0.02 | $24.50 | $24.48 | 900 |
12:03 PM | $24.46 | Up $0.03 | $24.46 | $24.39 | 4,500 |
12:02 PM | $24.43 | Down $ -0.04 | $24.45 | $24.41 | 3,400 |
12:01 PM | $24.47 | Down $ -0.03 | $24.48 | $24.41 | 3,800 |
12:00 PM | $24.50 | Up $0.02 | $24.50 | $24.49 | 200 |
11:59 AM | $24.48 | Down $ -0.07 | $24.52 | $24.46 | 1,500 |
11:58 AM | $24.55 | Up $0.05 | $24.55 | $24.54 | 400 |
11:57 AM | $24.50 | Down $ -0.02 | $24.50 | $24.50 | 100 |
11:56 AM | $24.52 | Up $0.00 | $24.55 | $24.52 | 700 |
11:55 AM | $24.52 | Down $ -0.03 | $24.56 | $24.50 | 1,100 |
11:54 AM | $24.55 | Up $0.08 | $24.55 | $24.45 | 1,100 |
11:53 AM | $24.47 | Down $ -0.05 | $24.50 | $24.47 | 5,600 |
11:52 AM | $24.52 | Up $0.02 | $24.52 | $24.43 | 3,600 |
11:51 AM | $24.50 | Down $ -0.11 | $24.60 | $24.50 | 1,000 |
11:50 AM | $24.61 | Up $0.03 | $24.63 | $24.58 | 3,700 |
11:49 AM | $24.58 | Up $0.04 | $24.67 | $24.51 | 9,900 |
11:48 AM | $24.54 | Down $ -0.04 | $24.59 | $24.52 | 1,400 |
11:47 AM | $24.58 | Up $0.02 | $24.58 | $24.54 | 2,400 |
11:46 AM | $24.56 | Up $0.02 | $24.58 | $24.53 | 1,900 |
11:45 AM | $24.54 | Up $0.02 | $24.54 | $24.52 | 400 |
11:44 AM | $24.52 | Down $ -0.01 | $24.52 | $24.45 | 2,000 |
11:43 AM | $24.53 | Down $ -0.08 | $24.63 | $24.50 | 2,700 |
11:42 AM | $24.61 | Up $0.05 | $24.68 | $24.53 | 6,300 |
11:41 AM | $24.56 | Up $0.09 | $24.56 | $24.48 | 4,100 |
11:40 AM | $24.47 | Up $0.06 | $24.47 | $24.43 | 1,100 |
11:39 AM | $24.41 | Down $ -0.01 | $24.41 | $24.38 | 3,900 |
11:38 AM | $24.42 | Up $0.01 | $24.42 | $24.41 | 600 |
11:37 AM | $24.41 | Down $ -0.02 | $24.43 | $24.38 | 4,100 |
11:36 AM | $24.43 | Up $0.01 | $24.45 | $24.38 | 4,200 |
11:35 AM | $24.42 | Up $0.03 | $24.45 | $24.40 | 3,600 |
11:34 AM | $24.39 | Down $ -0.09 | $24.42 | $24.39 | 6,000 |
11:33 AM | $24.48 | Up $0.04 | $24.48 | $24.36 | 16,000 |
11:32 AM | $24.44 | Down $ -0.15 | $24.55 | $24.41 | 2,800 |
11:31 AM | $24.59 | Up $0.05 | $24.59 | $24.54 | 1,000 |
11:30 AM | $24.54 | Up $0.04 | $24.54 | $24.49 | 1,200 |
11:29 AM | $24.50 | Down $ -0.03 | $24.54 | $24.47 | 5,800 |
11:28 AM | $24.53 | Up $0.00 | $24.57 | $24.53 | 2,400 |
11:27 AM | $24.53 | Down $ -0.06 | $24.59 | $24.53 | 4,300 |
11:26 AM | $24.59 | Down $ -0.08 | $24.69 | $24.55 | 9,300 |
11:25 AM | $24.67 | Up $0.13 | $24.69 | $24.55 | 7,300 |
11:24 AM | $24.54 | Up $0.01 | $24.54 | $24.50 | 2,800 |
11:23 AM | $24.53 | Down $ -0.01 | $24.54 | $24.50 | 2,900 |
11:22 AM | $24.54 | Down $ -0.07 | $24.63 | $24.54 | 3,100 |
11:21 AM | $24.61 | Up $0.02 | $24.61 | $24.56 | 1,100 |
11:20 AM | $24.59 | Up $0.13 | $24.59 | $24.42 | 5,000 |
11:19 AM | $24.46 | Up $0.04 | $24.47 | $24.45 | 800 |
11:18 AM | $24.42 | Down $ -0.03 | $24.48 | $24.42 | 2,500 |
11:17 AM | $24.45 | Down $ -0.24 | $24.69 | $24.45 | 9,000 |
11:16 AM | $24.69 | Up $0.11 | $24.71 | $24.60 | 13,000 |
11:15 AM | $24.58 | Up $0.07 | $24.59 | $24.50 | 8,900 |
11:14 AM | $24.51 | Up $0.04 | $24.52 | $24.47 | 1,800 |
11:13 AM | $24.47 | Up $0.06 | $24.47 | $24.38 | 2,500 |
11:12 AM | $24.41 | Up $0.06 | $24.42 | $24.34 | 2,900 |
11:11 AM | $24.35 | Down $ -0.11 | $24.45 | $24.35 | 4,800 |
11:10 AM | $24.46 | Up $0.03 | $24.47 | $24.41 | 1,600 |
11:09 AM | $24.43 | Down $ -0.10 | $24.52 | $24.43 | 4,200 |
11:08 AM | $24.53 | Down $ -0.01 | $24.55 | $24.49 | 2,400 |
11:07 AM | $24.54 | Up $0.02 | $24.58 | $24.51 | 2,100 |
11:06 AM | $24.52 | Up $0.07 | $24.53 | $24.47 | 3,100 |
11:05 AM | $24.45 | Up $0.00 | $24.45 | $24.44 | 500 |
11:04 AM | $24.45 | Down $ -0.04 | $24.48 | $24.38 | 3,600 |
11:03 AM | $24.49 | Up $0.09 | $24.49 | $24.41 | 1,100 |
11:02 AM | $24.40 | Up $0.01 | $24.41 | $24.31 | 13,500 |
11:01 AM | $24.39 | Down $ -0.08 | $24.45 | $24.38 | 10,000 |
11:00 AM | $24.47 | Down $ -0.10 | $24.58 | $24.44 | 10,100 |
10:59 AM | $24.57 | Down $ -0.15 | $24.70 | $24.56 | 12,100 |
10:58 AM | $24.72 | Up $0.01 | $24.73 | $24.70 | 1,200 |
10:57 AM | $24.71 | Up $0.03 | $24.72 | $24.68 | 1,700 |
10:56 AM | $24.68 | Down $ -0.09 | $24.86 | $24.68 | 7,000 |
10:55 AM | $24.77 | Up $0.12 | $24.80 | $24.64 | 9,700 |
10:54 AM | $24.65 | Up $0.01 | $24.68 | $24.63 | 4,600 |
10:53 AM | $24.64 | Down $ -0.01 | $24.68 | $24.64 | 6,500 |
10:52 AM | $24.65 | Up $0.10 | $24.67 | $24.57 | 3,400 |
10:51 AM | $24.55 | Up $0.13 | $24.56 | $24.47 | 1,500 |
10:50 AM | $24.42 | Down $ -0.04 | $24.46 | $24.38 | 4,500 |
10:49 AM | $24.46 | Up $0.03 | $24.51 | $24.46 | 4,200 |
10:48 AM | $24.43 | Down $ -0.10 | $24.54 | $24.43 | 6,900 |
10:47 AM | $24.53 | Down $ -0.07 | $24.60 | $24.51 | 8,600 |
10:46 AM | $24.60 | Down $ -0.14 | $24.75 | $24.60 | 2,800 |
10:45 AM | $24.74 | Up $0.04 | $24.77 | $24.67 | 3,600 |
10:44 AM | $24.70 | Down $ -0.11 | $24.84 | $24.70 | 11,500 |
10:43 AM | $24.81 | Up $0.04 | $24.86 | $24.76 | 5,200 |
10:42 AM | $24.77 | Down $ -0.20 | $24.99 | $24.77 | 5,100 |
10:41 AM | $24.97 | Down $ -0.01 | $25.02 | $24.96 | 11,400 |
10:40 AM | $24.98 | Up $0.10 | $24.98 | $24.85 | 16,700 |
10:39 AM | $24.88 | Down $ -0.04 | $24.91 | $24.83 | 5,300 |
10:38 AM | $24.92 | Up $0.02 | $24.96 | $24.86 | 6,500 |
10:37 AM | $24.90 | Up $0.14 | $24.90 | $24.81 | 18,900 |
10:36 AM | $24.76 | Up $0.02 | $24.85 | $24.75 | 8,500 |
10:35 AM | $24.74 | Down $ -0.06 | $24.81 | $24.72 | 13,200 |
10:34 AM | $24.80 | Up $0.14 | $24.83 | $24.66 | 11,200 |
10:33 AM | $24.66 | Up $0.11 | $24.66 | $24.56 | 5,600 |
10:32 AM | $24.55 | Up $0.06 | $24.67 | $24.51 | 8,500 |
10:31 AM | $24.49 | Up $0.04 | $24.49 | $24.37 | 4,700 |
10:30 AM | $24.45 | Up $0.01 | $24.50 | $24.39 | 3,600 |
10:29 AM | $24.44 | Down $ -0.02 | $24.49 | $24.41 | 2,900 |
10:28 AM | $24.46 | Up $0.03 | $24.49 | $24.35 | 3,500 |
10:27 AM | $24.43 | Down $ -0.12 | $24.52 | $24.40 | 4,900 |
10:26 AM | $24.55 | Up $0.00 | $24.60 | $24.55 | 3,200 |
10:25 AM | $24.55 | Up $0.05 | $24.65 | $24.54 | 21,800 |
10:24 AM | $24.50 | Up $0.11 | $24.55 | $24.40 | 13,700 |
10:23 AM | $24.39 | Up $0.10 | $24.39 | $24.25 | 5,500 |
10:22 AM | $24.29 | Up $0.06 | $24.32 | $24.12 | 8,300 |
10:21 AM | $24.23 | Down $ -0.11 | $24.31 | $24.18 | 9,800 |
10:20 AM | $24.34 | Down $ -0.10 | $24.42 | $24.25 | 12,400 |
10:19 AM | $24.44 | Down $ -0.09 | $24.60 | $24.43 | 22,700 |
10:18 AM | $24.53 | Down $ -0.09 | $24.60 | $24.48 | 21,500 |
10:17 AM | $24.62 | Down $ -0.03 | $24.74 | $24.59 | 15,300 |
10:16 AM | $24.65 | Up $0.00 | $24.70 | $24.62 | 7,600 |
10:15 AM | $24.65 | Up $0.01 | $24.68 | $24.61 | 9,100 |
10:14 AM | $24.64 | Down $ -0.12 | $24.74 | $24.60 | 5,900 |
10:13 AM | $24.76 | Down $ -0.05 | $24.77 | $24.65 | 9,000 |
10:12 AM | $24.81 | Down $ -0.15 | $24.89 | $24.75 | 8,900 |
10:11 AM | $24.96 | Up $0.09 | $25.06 | $24.85 | 14,600 |
10:10 AM | $24.87 | Up $0.11 | $24.87 | $24.67 | 10,500 |
10:09 AM | $24.76 | Up $0.01 | $24.79 | $24.65 | 13,900 |
10:08 AM | $24.75 | Down $ -0.27 | $24.98 | $24.75 | 22,000 |
10:07 AM | $25.02 | Down $ -0.18 | $25.17 | $24.94 | 16,600 |
10:06 AM | $25.20 | Down $ -0.12 | $25.28 | $25.16 | 37,100 |
10:05 AM | $25.32 | Down $ -0.09 | $25.40 | $25.26 | 21,600 |
10:04 AM | $25.41 | Down $ -0.01 | $25.47 | $25.38 | 7,600 |
10:03 AM | $25.42 | Up $0.05 | $25.45 | $25.38 | 8,700 |
10:02 AM | $25.37 | Down $ -0.09 | $25.48 | $25.29 | 9,600 |
10:01 AM | $25.46 | Up $0.19 | $25.54 | $25.25 | 46,500 |
10:00 AM | $25.27 | Up $0.17 | $25.27 | $25.07 | 9,000 |
09:59 AM | $25.10 | Down $ -0.11 | $25.22 | $25.07 | 12,200 |
09:58 AM | $25.21 | Up $0.01 | $25.22 | $25.19 | 5,700 |
09:57 AM | $25.20 | Down $ -0.14 | $25.40 | $25.19 | 11,700 |
09:56 AM | $25.34 | Up $0.10 | $25.35 | $25.20 | 8,300 |
09:55 AM | $25.24 | Up $0.04 | $25.31 | $25.22 | 9,500 |
09:54 AM | $25.20 | Down $ -0.10 | $25.26 | $25.19 | 7,300 |
09:53 AM | $25.30 | Up $0.00 | $25.37 | $25.18 | 14,900 |
09:52 AM | $25.30 | Up $0.08 | $25.35 | $25.27 | 18,500 |
09:51 AM | $25.22 | Up $0.04 | $25.31 | $25.20 | 14,200 |
09:50 AM | $25.18 | Up $0.02 | $25.35 | $25.18 | 18,200 |
09:49 AM | $25.16 | Down $ -0.09 | $25.24 | $25.14 | 6,100 |
09:48 AM | $25.25 | Down $ -0.03 | $25.30 | $25.17 | 5,800 |
09:47 AM | $25.28 | Up $0.18 | $25.34 | $25.16 | 11,500 |
09:46 AM | $25.10 | Down $ -0.07 | $25.25 | $25.10 | 11,900 |
09:45 AM | $25.17 | Up $0.10 | $25.26 | $25.05 | 25,500 |
09:44 AM | $25.07 | Up $0.00 | $25.10 | $24.97 | 29,100 |
09:43 AM | $25.07 | Up $0.04 | $25.07 | $24.96 | 10,100 |
09:42 AM | $25.03 | Up $0.19 | $25.05 | $24.87 | 7,100 |
09:41 AM | $24.84 | Up $0.01 | $24.90 | $24.74 | 5,100 |
09:40 AM | $24.83 | Down $ -0.10 | $24.92 | $24.68 | 14,400 |
09:39 AM | $24.93 | Down $ -0.13 | $25.08 | $24.90 | 13,500 |
09:38 AM | $25.06 | Up $0.24 | $25.09 | $24.86 | 23,000 |
09:37 AM | $24.82 | Up $0.02 | $24.89 | $24.76 | 18,000 |
09:36 AM | $24.80 | Up $0.04 | $24.87 | $24.70 | 15,400 |
09:35 AM | $24.76 | Up $0.00 | $24.86 | $24.69 | 24,200 |
09:34 AM | $24.76 | Down $ -0.29 | $25.08 | $24.76 | 36,200 |
09:33 AM | $25.05 | Down $ -0.11 | $25.10 | $24.90 | 23,500 |
09:32 AM | $25.16 | Up $0.16 | $25.16 | $24.85 | 23,600 |
09:31 AM | $25.00 | Up $0.01 | $25.20 | $24.88 | 22,800 |
09:30 AM | $24.99 | Up $1.07 | $25.50 | $24.80 | 71,300 |
Previous close | $23.92 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
29/10/2024 | $23.92 | $24.49 | $24.64 | $23.42 | 944,400 |
28/10/2024 | $23.92 | $23.24 | $24.28 | $23.19 | 1,378,200 |
25/10/2024 | $20.71 | $20.80 | $20.96 | $20.20 | 782,900 |
24/10/2024 | $21.21 | $21.14 | $21.36 | $20.68 | 535,600 |
23/10/2024 | $20.91 | $21.37 | $21.40 | $20.25 | 663,300 |
22/10/2024 | $21.65 | $21.75 | $21.81 | $21.34 | 772,700 |
21/10/2024 | $21.19 | $20.99 | $21.48 | $20.60 | 969,800 |
18/10/2024 | $20.01 | $19.05 | $20.48 | $18.83 | 1,321,200 |
17/10/2024 | $17.49 | $18.04 | $18.42 | $17.43 | 608,300 |
16/10/2024 | $17.77 | $16.76 | $17.78 | $16.50 | 1,185,700 |
15/10/2024 | $16.25 | $16.32 | $16.57 | $16.10 | 624,100 |
11/10/2024 | $16.13 | $15.90 | $16.28 | $15.83 | 693,200 |
10/10/2024 | $15.30 | $15.17 | $15.42 | $15.07 | 450,800 |
09/10/2024 | $15.06 | $15.41 | $15.45 | $15.01 | 401,700 |
08/10/2024 | $15.48 | $15.62 | $15.62 | $15.27 | 568,900 |
07/10/2024 | $16.00 | $16.09 | $16.27 | $15.73 | 576,100 |
04/10/2024 | $16.31 | $16.22 | $16.42 | $16.04 | 682,300 |
03/10/2024 | $15.88 | $15.87 | $15.92 | $15.49 | 456,500 |
02/10/2024 | $16.19 | $16.23 | $16.39 | $16.06 | 759,000 |
01/10/2024 | $15.56 | $15.58 | $15.71 | $15.29 | 679,200 |
30/09/2024 | $16.58 | $16.50 | $16.70 | $16.35 | 564,900 |
27/09/2024 | $17.69 | $17.22 | $18.00 | $17.22 | 1,075,400 |
26/09/2024 | $17.02 | $17.82 | $18.12 | $16.92 | 1,109,500 |
25/09/2024 | $16.90 | $17.19 | $17.56 | $16.90 | 813,400 |
24/09/2024 | $16.83 | $15.85 | $16.84 | $15.80 | 1,045,200 |
23/09/2024 | $15.63 | $15.48 | $15.87 | $15.04 | 1,548,800 |
20/09/2024 | $15.14 | $15.36 | $15.43 | $14.96 | 983,100 |
19/09/2024 | $15.49 | $15.91 | $16.06 | $15.44 | 799,300 |
18/09/2024 | $15.00 | $15.10 | $16.05 | $14.69 | 1,538,900 |
17/09/2024 | $15.52 | $16.06 | $16.21 | $15.31 | 595,800 |
Graphs are not available, please refer to the detailed table