Find a quote

BARRICK GOLD CORPORATION

20.98 Up 0.71 (3.38 %)

Delayed : 2024/03/04 16:00:01

  • Previous close $20.27
  • Opening $20.49
  • Price Bid $21.25
  • Price Ask $21.25
  • Size Bid 633
  • Size Ask 638
  • Today High $21.07
  • Today Low $20.40
  • 52 Weeks High $28.19
  • 52 Weeks Low $18.65
  • Volume 3,181,868

Fundamentals

  • P/E Ratio : 21.50
  • Earnings/Share : 2.38
  • Dividends/Share : $0.14
  • Current Div. Yield : 2.59
  • Market Cap (M) : 36,831.85
  • Shares Out (M) : 1,755.57
  • Exchange : XTSE
  • Ex Dividend Date : 2024/02/28

Intraday history

Hour Last Change High Low Volume
04:00 PM $20.98 Up $0.00 $20.98 $20.98 734,400
03:59 PM $20.98 Down $ -0.01 $21.00 $20.98 21,400
03:58 PM $20.99 Up $0.00 $20.99 $20.98 18,900
03:57 PM $20.99 Down $ -0.02 $21.00 $20.99 5,600
03:56 PM $21.00 Down $ -0.02 $21.02 $21.00 14,500
03:55 PM $21.02 Down $ -0.02 $21.04 $21.01 14,800
03:54 PM $21.04 Up $0.00 $21.04 $21.03 27,500
03:53 PM $21.04 Up $0.00 $21.04 $21.04 3,600
03:52 PM $21.04 Up $0.00 $21.05 $21.03 15,400
03:51 PM $21.04 Up $0.00 $21.04 $21.04 1,000
03:50 PM $21.04 Up $0.00 $21.05 $21.04 21,800
03:49 PM $21.04 Down $0.00 $21.04 $21.03 17,000
03:48 PM $21.04 Down $ -0.01 $21.05 $21.04 800
03:47 PM $21.05 Up $0.00 $21.06 $21.04 13,500
03:46 PM $21.05 Down $ -0.01 $21.06 $21.05 10,600
03:45 PM $21.06 Up $0.00 $21.06 $21.06 3,100
03:44 PM $21.06 Up $0.00 $21.06 $21.06 300
03:43 PM $21.06 Up $0.00 $21.06 $21.06 300
03:42 PM $21.05 Down $ -0.01 $21.06 $21.05 49,300
03:41 PM $21.06 Up $0.01 $21.06 $21.05 43,600
03:40 PM $21.05 Up $0.00 $21.05 $21.04 800
03:39 PM $21.05 Up $0.01 $21.05 $21.05 1,600
03:38 PM $21.04 Down $ -0.01 $21.05 $21.04 25,900
03:37 PM $21.05 Up $0.00 $21.05 $21.05 10,200
03:36 PM $21.05 Up $0.00 $21.06 $21.04 13,600
03:35 PM $21.05 Down $0.00 $21.05 $21.04 12,800
03:34 PM $21.05 Down $ -0.02 $21.06 $21.05 4,400
03:33 PM $21.07 Up $0.01 $21.07 $21.06 1,000
03:32 PM $21.06 Up $0.01 $21.06 $21.06 6,000
03:31 PM $21.05 Down $ -0.01 $21.05 $21.05 300
03:30 PM $21.06 Up $0.00 $21.06 $21.05 27,700
03:29 PM $21.06 Up $0.01 $21.07 $21.05 7,000
03:28 PM $21.05 Down $ -0.01 $21.06 $21.05 1,400
03:27 PM $21.06 Up $0.01 $21.06 $21.05 10,000
03:26 PM $21.05 Up $0.01 $21.05 $21.04 4,200
03:25 PM $21.04 Up $0.00 $21.05 $21.03 3,800
03:24 PM $21.04 Down $ -0.01 $21.05 $21.04 1,100
03:23 PM $21.05 Up $0.00 $21.05 $21.05 300
03:22 PM $21.05 Up $0.01 $21.05 $21.05 100
03:21 PM $21.04 Up $0.00 $21.05 $21.04 2,600
03:20 PM $21.04 Up $0.00 $21.05 $21.04 3,400
03:19 PM $21.04 Up $0.00 $21.05 $21.03 23,800
03:18 PM $21.04 Up $0.00 $21.05 $21.04 3,800
03:17 PM $21.04 Up $0.01 $21.04 $21.03 3,500
03:16 PM $21.03 Up $0.01 $21.04 $21.03 14,600
03:15 PM $21.02 Up $0.03 $21.03 $21.00 78,300
03:14 PM $20.99 Up $0.00 $21.00 $20.99 1,200
03:13 PM $20.99 Up $0.00 $21.00 $20.99 4,200
03:12 PM $20.99 Down $ -0.01 $21.00 $20.99 6,700
03:11 PM $21.00 Up $0.01 $21.00 $20.98 4,600
03:10 PM $20.99 Down $0.00 $20.99 $20.98 800
03:09 PM $20.99 Up $0.01 $20.99 $20.98 7,900
03:08 PM $20.98 Up $0.01 $20.98 $20.98 1,300
03:07 PM $20.97 Up $0.00 $20.98 $20.97 1,300
03:06 PM $20.97 Up $0.00 $20.97 $20.96 1,100
03:05 PM $20.97 Up $0.00 $20.97 $20.97 100
03:04 PM $20.97 Down $0.00 $20.97 $20.97 300
03:02 PM $20.97 Up $0.00 $20.97 $20.97 15,700
03:02 PM $20.97 Up $0.00 $20.97 $20.97 0
03:01 PM $20.97 Up $0.00 $20.97 $20.97 200
03:00 PM $20.97 Up $0.00 $20.97 $20.97 700
02:59 PM $20.97 Up $0.00 $20.97 $20.97 100
02:58 PM $20.97 Up $0.00 $20.97 $20.97 300
02:57 PM $20.97 Up $0.00 $20.97 $20.96 5,700
02:56 PM $20.97 Up $0.00 $20.97 $20.97 900
02:54 PM $20.97 Up $0.00 $20.97 $20.96 1,200
02:54 PM $20.97 Up $0.00 $20.97 $20.96 0
02:53 PM $20.96 Up $0.01 $20.96 $20.96 800
02:52 PM $20.95 Down $ -0.01 $20.96 $20.95 3,400
02:51 PM $20.96 Up $0.01 $20.96 $20.96 7,800
02:49 PM $20.96 Up $0.00 $20.96 $20.96 100
02:49 PM $20.96 Up $0.00 $20.96 $20.96 0
02:48 PM $20.95 Up $0.00 $20.95 $20.95 3,700
02:47 PM $20.95 Up $0.00 $20.95 $20.95 100
02:46 PM $20.94 Up $0.00 $20.94 $20.94 600
02:45 PM $20.94 Down $ -0.01 $20.95 $20.94 12,300
02:44 PM $20.95 Up $0.01 $20.95 $20.94 700
02:42 PM $20.94 Up $0.00 $20.95 $20.94 8,900
02:42 PM $20.94 Up $0.00 $20.95 $20.94 0
02:41 PM $20.94 Up $0.01 $20.94 $20.93 1,800
02:40 PM $20.93 Up $0.00 $20.93 $20.93 100
02:39 PM $20.93 Up $0.00 $20.93 $20.93 1,900
02:37 PM $20.93 Up $0.00 $20.93 $20.92 22,400
02:37 PM $20.93 Up $0.00 $20.93 $20.92 0
02:36 PM $20.92 Up $0.00 $20.92 $20.92 13,200
02:35 PM $20.92 Up $0.01 $20.92 $20.91 38,600
02:34 PM $20.92 Up $0.00 $20.92 $20.91 800
02:33 PM $20.92 Down $ -0.01 $20.92 $20.92 4,900
02:32 PM $20.93 Up $0.00 $20.93 $20.92 400
02:31 PM $20.93 Up $0.00 $20.93 $20.93 1,300
02:30 PM $20.92 Down $0.00 $20.93 $20.92 2,500
02:29 PM $20.93 Up $0.00 $20.93 $20.92 1,300
02:28 PM $20.92 Up $0.00 $20.92 $20.92 500
02:27 PM $20.92 Up $0.01 $20.92 $20.91 1,300
02:26 PM $20.91 Down $ -0.01 $20.94 $20.91 1,500
02:25 PM $20.92 Up $0.00 $20.92 $20.91 5,200
02:24 PM $20.92 Up $0.01 $20.92 $20.92 200
02:22 PM $20.91 Up $0.00 $20.91 $20.91 2,500
02:22 PM $20.91 Up $0.00 $20.91 $20.91 0
02:21 PM $20.91 Down $0.00 $20.91 $20.91 2,800
02:20 PM $20.92 Down $ -0.01 $20.92 $20.92 6,700
02:19 PM $20.92 Up $0.00 $20.93 $20.92 400
02:18 PM $20.92 Down $ -0.01 $20.93 $20.92 200
02:17 PM $20.93 Up $0.00 $20.93 $20.93 500
02:15 PM $20.93 Up $0.00 $20.93 $20.93 300
02:15 PM $20.93 Up $0.00 $20.93 $20.93 0
02:14 PM $20.93 Up $0.00 $20.93 $20.93 600
02:13 PM $20.93 Up $0.00 $20.93 $20.93 1,100
02:12 PM $20.93 Up $0.00 $20.93 $20.93 1,400
02:11 PM $20.93 Up $0.00 $20.93 $20.93 600
02:09 PM $20.93 Down $ -0.02 $20.93 $20.93 600
02:09 PM $20.93 Up $0.00 $20.93 $20.93 0
02:08 PM $20.94 Up $0.00 $20.94 $20.94 1,600
02:07 PM $20.94 Up $0.01 $20.94 $20.94 600
02:06 PM $20.93 Down $ -0.01 $20.93 $20.93 200
02:05 PM $20.94 Up $0.00 $20.95 $20.94 1,800
02:04 PM $20.94 Down $0.00 $20.95 $20.94 12,500
02:03 PM $20.95 Up $0.00 $20.95 $20.94 700
02:02 PM $20.95 Down $0.00 $20.95 $20.95 200
02:01 PM $20.95 Up $0.02 $20.95 $20.94 2,100
02:00 PM $20.93 Down $ -0.02 $20.94 $20.93 3,200
01:59 PM $20.95 Up $0.00 $20.95 $20.94 200
01:58 PM $20.94 Up $0.01 $20.95 $20.94 9,500
01:57 PM $20.93 Up $0.00 $20.94 $20.93 900
01:56 PM $20.93 Down $ -0.01 $20.94 $20.93 1,900
01:55 PM $20.94 Up $0.00 $20.94 $20.93 1,400
01:54 PM $20.94 Up $0.00 $20.94 $20.94 600
01:53 PM $20.93 Up $0.01 $20.93 $20.92 1,800
01:52 PM $20.92 Down $ -0.02 $20.94 $20.91 3,400
01:51 PM $20.94 Up $0.01 $20.94 $20.93 4,700
01:50 PM $20.93 Up $0.01 $20.93 $20.92 2,900
01:48 PM $20.92 Up $0.01 $20.93 $20.92 3,400
01:48 PM $20.92 Up $0.00 $20.93 $20.92 0
01:47 PM $20.92 Down $ -0.01 $20.92 $20.90 7,600
01:46 PM $20.92 Up $0.00 $20.92 $20.92 100
01:45 PM $20.92 Down $ -0.01 $20.94 $20.92 3,300
01:44 PM $20.93 Up $0.01 $20.93 $20.91 5,000
01:43 PM $20.92 Up $0.01 $20.92 $20.92 400
01:42 PM $20.92 Up $0.00 $20.92 $20.92 100
01:41 PM $20.91 Down $ -0.01 $20.92 $20.91 8,100
01:40 PM $20.92 Down $ -0.01 $20.94 $20.92 1,900
01:39 PM $20.93 Up $0.00 $20.94 $20.93 700
01:38 PM $20.93 Down $ -0.01 $20.94 $20.93 1,900
01:37 PM $20.94 Up $0.01 $20.94 $20.94 1,100
01:36 PM $20.93 Down $ -0.01 $20.94 $20.93 6,000
01:35 PM $20.94 Up $0.01 $20.95 $20.93 8,000
01:34 PM $20.93 Down $0.00 $20.93 $20.93 100
01:33 PM $20.94 Up $0.00 $20.94 $20.93 500
01:32 PM $20.94 Up $0.01 $20.94 $20.92 1,800
01:31 PM $20.92 Down $ -0.01 $20.92 $20.92 300
01:30 PM $20.93 Down $0.00 $20.93 $20.93 2,000
01:29 PM $20.94 Up $0.00 $20.94 $20.93 1,200
01:28 PM $20.93 Up $0.00 $20.93 $20.92 16,500
01:27 PM $20.93 Up $0.01 $20.94 $20.92 2,500
01:26 PM $20.92 Up $0.00 $20.92 $20.92 500
01:25 PM $20.92 Down $ -0.01 $20.93 $20.92 3,500
01:24 PM $20.93 Up $0.00 $20.94 $20.93 1,200
01:23 PM $20.93 Up $0.03 $20.93 $20.91 8,100
01:22 PM $20.90 Down $ -0.02 $20.92 $20.90 5,400
01:21 PM $20.92 Down $ -0.01 $20.93 $20.92 1,300
01:20 PM $20.92 Down $0.00 $20.94 $20.92 3,700
01:19 PM $20.93 Up $0.00 $20.93 $20.93 200
01:18 PM $20.93 Down $0.00 $20.94 $20.93 600
01:17 PM $20.93 Up $0.00 $20.95 $20.93 3,300
01:16 PM $20.93 Down $ -0.03 $20.95 $20.93 1,300
01:15 PM $20.96 Up $0.01 $20.96 $20.94 4,700
01:14 PM $20.95 Up $0.00 $20.95 $20.93 7,100
01:13 PM $20.95 Up $0.02 $20.95 $20.92 8,700
01:12 PM $20.92 Up $0.00 $20.93 $20.92 600
01:11 PM $20.92 Down $ -0.01 $20.92 $20.92 2,000
01:10 PM $20.93 Up $0.00 $20.93 $20.93 1,100
01:09 PM $20.93 Up $0.01 $20.93 $20.93 200
01:08 PM $20.92 Up $0.01 $20.92 $20.91 7,300
01:07 PM $20.91 Down $ -0.01 $20.92 $20.91 1,100
01:06 PM $20.92 Down $ -0.01 $20.94 $20.92 1,400
01:05 PM $20.93 Up $0.00 $20.93 $20.93 900
01:04 PM $20.93 Up $0.02 $20.93 $20.92 2,000
01:03 PM $20.91 Down $ -0.01 $20.92 $20.91 400
01:02 PM $20.92 Up $0.00 $20.92 $20.92 100
01:01 PM $20.92 Up $0.00 $20.92 $20.92 4,500
01:00 PM $20.92 Up $0.01 $20.92 $20.91 3,900
12:59 PM $20.91 Up $0.00 $20.91 $20.91 1,200
12:58 PM $20.91 Up $0.01 $20.91 $20.91 700
12:57 PM $20.90 Down $ -0.02 $20.92 $20.90 4,400
12:56 PM $20.92 Down $ -0.01 $20.93 $20.92 600
12:55 PM $20.93 Down $ -0.01 $20.94 $20.93 2,100
12:54 PM $20.94 Up $0.02 $20.94 $20.92 5,200
12:53 PM $20.92 Up $0.02 $20.92 $20.91 1,400
12:52 PM $20.90 Down $ -0.03 $20.93 $20.90 1,800
12:51 PM $20.93 Down $ -0.01 $20.94 $20.93 300
12:50 PM $20.94 Up $0.01 $20.94 $20.94 1,200
12:49 PM $20.94 Down $ -0.02 $20.94 $20.93 1,300
12:48 PM $20.95 Up $0.02 $20.95 $20.94 500
12:47 PM $20.93 Up $0.01 $20.93 $20.91 1,600
12:46 PM $20.92 Down $ -0.01 $20.92 $20.92 1,300
12:45 PM $20.93 Up $0.00 $20.94 $20.93 1,700
12:44 PM $20.93 Up $0.02 $20.93 $20.92 2,700
12:43 PM $20.91 Down $ -0.01 $20.91 $20.91 400
12:42 PM $20.92 Down $ -0.01 $20.94 $20.92 2,100
12:41 PM $20.93 Up $0.01 $20.93 $20.93 1,600
12:40 PM $20.92 Up $0.00 $20.93 $20.92 900
12:39 PM $20.92 Up $0.01 $20.92 $20.91 2,700
12:38 PM $20.91 Down $ -0.02 $20.94 $20.91 9,700
12:37 PM $20.94 Up $0.00 $20.94 $20.93 15,800
12:36 PM $20.93 Up $0.02 $20.93 $20.92 1,500
12:35 PM $20.91 Up $0.00 $20.91 $20.91 2,400
12:34 PM $20.91 Down $0.00 $20.91 $20.91 100
12:33 PM $20.91 Down $0.00 $20.92 $20.91 1,700
12:32 PM $20.92 Up $0.02 $20.92 $20.90 10,400
12:31 PM $20.90 Down $ -0.02 $20.91 $20.89 11,700
12:30 PM $20.91 Up $0.00 $20.91 $20.91 900
12:29 PM $20.91 Down $0.00 $20.92 $20.91 4,800
12:28 PM $20.92 Up $0.00 $20.92 $20.91 3,700
12:27 PM $20.91 Down $ -0.01 $20.91 $20.91 1,200
12:26 PM $20.92 Down $ -0.02 $20.94 $20.92 3,800
12:25 PM $20.94 Up $0.01 $20.94 $20.93 900
12:24 PM $20.93 Up $0.02 $20.93 $20.92 3,300
12:23 PM $20.92 Up $0.01 $20.92 $20.91 4,000
12:22 PM $20.91 Down $ -0.04 $20.93 $20.89 16,000
12:21 PM $20.94 Down $ -0.01 $20.94 $20.94 600
12:20 PM $20.95 Up $0.00 $20.95 $20.94 2,900
12:19 PM $20.95 Up $0.00 $20.95 $20.94 2,200
12:18 PM $20.95 Up $0.02 $20.95 $20.93 8,100
12:17 PM $20.93 Up $0.00 $20.93 $20.92 2,600
12:16 PM $20.93 Down $0.00 $20.94 $20.93 12,100
12:15 PM $20.93 Up $0.03 $20.93 $20.90 11,800
12:14 PM $20.90 Down $ -0.01 $20.92 $20.90 1,000
12:13 PM $20.91 Up $0.02 $20.91 $20.90 5,000
12:12 PM $20.89 Up $0.00 $20.89 $20.88 1,600
12:11 PM $20.89 Up $0.02 $20.89 $20.88 2,900
12:10 PM $20.87 Down $ -0.01 $20.88 $20.87 1,900
12:09 PM $20.88 Up $0.02 $20.88 $20.86 2,700
12:08 PM $20.86 Down $ -0.01 $20.87 $20.86 2,700
12:07 PM $20.87 Up $0.00 $20.88 $20.87 600
12:06 PM $20.87 Up $0.00 $20.87 $20.87 600
12:05 PM $20.87 Down $ -0.01 $20.87 $20.87 600
12:04 PM $20.88 Up $0.00 $20.90 $20.88 3,800
12:03 PM $20.88 Up $0.02 $20.88 $20.86 1,100
12:02 PM $20.86 Down $ -0.03 $20.88 $20.86 1,000
12:01 PM $20.89 Down $ -0.02 $20.91 $20.89 700
12:00 PM $20.91 Up $0.00 $20.93 $20.91 1,200
11:59 AM $20.91 Down $ -0.02 $20.92 $20.91 1,400
11:58 AM $20.93 Up $0.02 $20.93 $20.91 4,100
11:57 AM $20.91 Up $0.04 $20.91 $20.88 800
11:56 AM $20.88 Down $ -0.02 $20.88 $20.86 800
11:55 AM $20.89 Up $0.01 $20.89 $20.89 100
11:54 AM $20.88 Down $ -0.03 $20.90 $20.88 2,300
11:53 AM $20.91 Down $ -0.01 $20.93 $20.91 12,900
11:52 AM $20.92 Down $ -0.02 $20.93 $20.91 4,000
11:51 AM $20.94 Up $0.01 $20.95 $20.94 5,300
11:50 AM $20.93 Up $0.03 $20.93 $20.91 4,100
11:49 AM $20.90 Up $0.00 $20.90 $20.90 5,300
11:48 AM $20.90 Up $0.02 $20.91 $20.89 10,500
11:47 AM $20.88 Up $0.00 $20.88 $20.88 2,900
11:46 AM $20.88 Up $0.02 $20.88 $20.86 1,800
11:45 AM $20.86 Up $0.03 $20.87 $20.84 5,900
11:44 AM $20.83 Up $0.03 $20.83 $20.82 700
11:43 AM $20.80 Down $ -0.02 $20.81 $20.80 900
11:42 AM $20.82 Up $0.03 $20.83 $20.80 1,600
11:41 AM $20.79 Up $0.02 $20.79 $20.77 2,700
11:40 AM $20.78 Down $ -0.03 $20.79 $20.77 2,600
11:39 AM $20.80 Up $0.01 $20.80 $20.80 1,300
11:38 AM $20.79 Up $0.02 $20.79 $20.77 2,700
11:37 AM $20.77 Down $ -0.01 $20.78 $20.77 5,300
11:36 AM $20.78 Down $ -0.02 $20.79 $20.78 1,500
11:35 AM $20.80 Down $ -0.01 $20.81 $20.80 400
11:34 AM $20.81 Down $ -0.01 $20.81 $20.80 1,400
11:33 AM $20.82 Up $0.02 $20.82 $20.79 2,700
11:32 AM $20.80 Down $ -0.02 $20.83 $20.80 1,600
11:31 AM $20.82 Up $0.00 $20.83 $20.82 4,100
11:30 AM $20.82 Up $0.01 $20.83 $20.81 1,400
11:29 AM $20.81 Down $ -0.01 $20.81 $20.80 800
11:28 AM $20.82 Up $0.00 $20.84 $20.82 3,800
11:27 AM $20.82 Down $ -0.01 $20.83 $20.82 700
11:26 AM $20.83 Up $0.01 $20.84 $20.82 4,100
11:25 AM $20.82 Up $0.00 $20.82 $20.81 3,800
11:24 AM $20.82 Up $0.01 $20.82 $20.80 1,200
11:23 AM $20.81 Up $0.00 $20.81 $20.79 8,800
11:22 AM $20.81 Up $0.00 $20.81 $20.81 4,700
11:21 AM $20.81 Down $ -0.01 $20.83 $20.81 2,200
11:20 AM $20.82 Down $ -0.02 $20.84 $20.82 5,900
11:19 AM $20.84 Down $ -0.04 $20.88 $20.84 7,900
11:18 AM $20.88 Up $0.00 $20.88 $20.88 900
11:17 AM $20.88 Down $ -0.02 $20.90 $20.88 5,000
11:16 AM $20.90 Down $ -0.03 $20.92 $20.90 6,500
11:15 AM $20.93 Down $ -0.04 $20.98 $20.93 10,300
11:14 AM $20.97 Up $0.01 $20.98 $20.95 10,600
11:13 AM $20.96 Up $0.01 $20.98 $20.96 12,600
11:12 AM $20.95 Up $0.05 $20.95 $20.91 7,500
11:11 AM $20.90 Up $0.01 $20.90 $20.88 3,100
11:10 AM $20.89 Up $0.00 $20.89 $20.89 6,600
11:09 AM $20.89 Down $ -0.01 $20.92 $20.89 9,000
11:08 AM $20.90 Up $0.02 $20.90 $20.89 9,500
11:07 AM $20.88 Up $0.01 $20.89 $20.87 13,600
11:06 AM $20.87 Up $0.04 $20.87 $20.84 3,000
11:05 AM $20.83 Down $ -0.01 $20.84 $20.83 1,400
11:04 AM $20.84 Up $0.01 $20.84 $20.83 2,000
11:03 AM $20.83 Up $0.02 $20.84 $20.81 21,700
11:02 AM $20.81 Up $0.00 $20.83 $20.81 2,700
11:01 AM $20.81 Up $0.01 $20.81 $20.80 4,500
11:00 AM $20.80 Down $ -0.01 $20.81 $20.80 1,300
10:59 AM $20.81 Up $0.01 $20.82 $20.80 8,600
10:58 AM $20.80 Up $0.01 $20.82 $20.79 14,100
10:57 AM $20.79 Down $ -0.02 $20.80 $20.79 9,700
10:56 AM $20.81 Up $0.01 $20.81 $20.80 1,900
10:55 AM $20.80 Up $0.03 $20.81 $20.78 13,200
10:54 AM $20.77 Up $0.02 $20.77 $20.75 4,700
10:53 AM $20.75 Down $ -0.01 $20.76 $20.73 4,500
10:52 AM $20.76 Down $ -0.01 $20.76 $20.76 4,200
10:51 AM $20.77 Up $0.02 $20.77 $20.76 3,500
10:50 AM $20.75 Up $0.02 $20.76 $20.73 26,300
10:49 AM $20.73 Down $ -0.01 $20.74 $20.73 4,100
10:48 AM $20.74 Up $0.03 $20.74 $20.71 4,200
10:47 AM $20.71 Down $ -0.01 $20.72 $20.71 2,400
10:46 AM $20.72 Up $0.01 $20.72 $20.70 4,700
10:45 AM $20.71 Down $ -0.02 $20.73 $20.71 4,400
10:44 AM $20.73 Up $0.01 $20.73 $20.71 2,800
10:43 AM $20.72 Up $0.00 $20.72 $20.70 4,600
10:42 AM $20.72 Up $0.00 $20.72 $20.72 800
10:41 AM $20.72 Up $0.01 $20.72 $20.71 5,800
10:40 AM $20.71 Up $0.02 $20.71 $20.69 2,100
10:39 AM $20.69 Down $ -0.01 $20.71 $20.69 4,000
10:38 AM $20.70 Down $ -0.02 $20.72 $20.70 3,100
10:37 AM $20.72 Down $ -0.02 $20.74 $20.72 1,300
10:36 AM $20.74 Up $0.01 $20.74 $20.73 8,000
10:35 AM $20.73 Up $0.01 $20.73 $20.70 14,300
10:34 AM $20.72 Up $0.00 $20.73 $20.72 900
10:33 AM $20.72 Up $0.00 $20.72 $20.72 600
10:32 AM $20.72 Up $0.02 $20.74 $20.71 2,500
10:31 AM $20.70 Down $ -0.02 $20.72 $20.69 1,900
10:30 AM $20.72 Up $0.04 $20.73 $20.69 15,800
10:29 AM $20.68 Up $0.02 $20.70 $20.66 4,400
10:28 AM $20.66 Down $ -0.03 $20.69 $20.65 14,900
10:27 AM $20.69 Down $ -0.03 $20.73 $20.68 7,400
10:26 AM $20.72 Up $0.00 $20.73 $20.70 11,000
10:25 AM $20.72 Up $0.02 $20.72 $20.70 1,400
10:24 AM $20.70 Down $ -0.04 $20.74 $20.68 14,700
10:23 AM $20.74 Up $0.04 $20.74 $20.70 64,600
10:22 AM $20.69 Up $0.03 $20.69 $20.67 19,500
10:21 AM $20.66 Up $0.00 $20.68 $20.65 10,000
10:20 AM $20.66 Up $0.02 $20.66 $20.64 7,300
10:19 AM $20.64 Up $0.01 $20.65 $20.62 2,800
10:18 AM $20.63 Up $0.02 $20.63 $20.62 3,100
10:17 AM $20.61 Up $0.01 $20.61 $20.58 14,800
10:16 AM $20.60 Up $0.02 $20.60 $20.58 5,500
10:15 AM $20.58 Down $ -0.01 $20.59 $20.58 6,000
10:14 AM $20.59 Up $0.03 $20.59 $20.56 35,100
10:13 AM $20.56 Down $ -0.02 $20.59 $20.56 6,900
10:12 AM $20.58 Down $ -0.02 $20.60 $20.57 1,000
10:11 AM $20.60 Up $0.03 $20.60 $20.57 5,700
10:10 AM $20.57 Down $ -0.01 $20.60 $20.57 3,100
10:09 AM $20.58 Up $0.00 $20.58 $20.58 3,700
10:08 AM $20.58 Down $ -0.04 $20.61 $20.58 7,600
10:07 AM $20.62 Up $0.01 $20.62 $20.60 3,500
10:06 AM $20.61 Up $0.02 $20.61 $20.58 5,600
10:05 AM $20.59 Up $0.05 $20.59 $20.53 7,700
10:04 AM $20.54 Down $ -0.02 $20.57 $20.53 10,500
10:03 AM $20.56 Up $0.00 $20.57 $20.55 10,400
10:02 AM $20.56 Up $0.01 $20.57 $20.55 14,600
10:01 AM $20.55 Down $ -0.01 $20.57 $20.54 5,500
10:00 AM $20.56 Down $ -0.07 $20.63 $20.55 12,800
09:59 AM $20.63 Up $0.07 $20.63 $20.56 11,400
09:58 AM $20.56 Up $0.02 $20.58 $20.55 24,100
09:57 AM $20.54 Up $0.05 $20.54 $20.48 10,800
09:56 AM $20.49 Down $ -0.04 $20.54 $20.49 13,000
09:55 AM $20.53 Up $0.07 $20.53 $20.46 14,300
09:54 AM $20.46 Down $ -0.02 $20.51 $20.46 6,800
09:53 AM $20.48 Down $ -0.08 $20.55 $20.48 14,900
09:52 AM $20.56 Up $0.04 $20.56 $20.50 8,800
09:51 AM $20.52 Down $ -0.03 $20.55 $20.51 12,200
09:50 AM $20.55 Down $ -0.04 $20.58 $20.55 4,300
09:49 AM $20.59 Up $0.01 $20.60 $20.57 5,900
09:48 AM $20.58 Up $0.00 $20.60 $20.58 4,700
09:47 AM $20.58 Up $0.05 $20.58 $20.55 1,500
09:46 AM $20.53 Down $ -0.01 $20.56 $20.52 18,200
09:45 AM $20.54 Up $0.00 $20.57 $20.51 23,900
09:44 AM $20.54 Up $0.01 $20.54 $20.51 8,900
09:43 AM $20.53 Down $ -0.01 $20.56 $20.53 7,100
09:42 AM $20.54 Up $0.02 $20.56 $20.51 8,800
09:41 AM $20.52 Up $0.01 $20.52 $20.51 7,500
09:40 AM $20.51 Up $0.02 $20.52 $20.45 39,400
09:39 AM $20.49 Up $0.02 $20.50 $20.47 15,600
09:38 AM $20.47 Up $0.05 $20.48 $20.44 25,600
09:37 AM $20.42 Down $ -0.02 $20.46 $20.40 11,500
09:36 AM $20.44 Down $ -0.02 $20.44 $20.42 7,000
09:35 AM $20.46 Down $ -0.05 $20.51 $20.45 7,500
09:34 AM $20.51 Down $ -0.04 $20.54 $20.43 40,300
09:33 AM $20.55 Up $0.06 $20.57 $20.49 14,700
09:32 AM $20.49 Up $0.00 $20.56 $20.42 62,200
09:31 AM $20.49 Up $0.04 $20.49 $20.43 13,200
09:30 AM $20.45 Up $0.18 $20.54 $20.44 78,300
Previous close $20.27

One month history

Date Closing Opening High Low Volume
04/03/2024 $20.98 $20.92 $21.07 $20.86 1,881,000
01/03/2024 $20.27 $20.19 $20.37 $20.16 3,201,000
29/02/2024 $19.79 $19.89 $20.05 $19.79 5,921,900
28/02/2024 $19.44 $19.45 $19.47 $19.38 6,047,300
27/02/2024 $19.64 $19.77 $19.79 $19.63 1,988,900
26/02/2024 $19.79 $19.70 $19.80 $19.63 1,729,900
23/02/2024 $19.90 $19.79 $19.92 $19.70 2,338,600
22/02/2024 $19.42 $19.46 $19.51 $19.39 2,633,600
21/02/2024 $19.92 $19.69 $19.94 $19.60 1,848,300
20/02/2024 $19.93 $19.82 $19.98 $19.77 1,927,500
16/02/2024 $19.74 $19.75 $19.90 $19.70 1,349,600
15/02/2024 $19.66 $19.48 $19.73 $19.46 1,409,000
14/02/2024 $19.04 $18.99 $19.11 $18.87 1,641,000
13/02/2024 $19.18 $19.20 $19.21 $19.04 3,468,100
12/02/2024 $19.79 $19.81 $19.90 $19.77 1,408,800
09/02/2024 $19.72 $19.71 $19.86 $19.70 1,285,100
08/02/2024 $19.95 $20.03 $20.09 $19.93 2,190,000
07/02/2024 $20.13 $20.11 $20.21 $20.10 1,896,600
06/02/2024 $20.26 $20.32 $20.36 $20.26 1,207,100
05/02/2024 $20.53 $20.48 $20.56 $20.46 2,177,400
02/02/2024 $20.75 $20.55 $20.79 $20.54 1,465,300
01/02/2024 $21.30 $21.33 $21.38 $21.16 1,509,800
31/01/2024 $21.00 $21.19 $21.36 $20.89 2,161,800
30/01/2024 $21.01 $21.12 $21.13 $20.97 2,045,800
29/01/2024 $21.06 $20.93 $21.12 $20.90 1,016,100
26/01/2024 $20.89 $21.02 $21.03 $20.87 1,098,900
25/01/2024 $21.03 $21.00 $21.05 $20.97 1,185,300
24/01/2024 $21.02 $21.15 $21.25 $21.01 1,696,900
23/01/2024 $21.57 $21.33 $21.65 $21.24 1,966,600
22/01/2024 $21.03 $20.93 $21.08 $20.89 1,508,400
Graphs are not available, please refer to the detailed table