Find a quote
BARRICK GOLD CORPORATION
24.61 Up 0.09 (0.37 %)
Delayed : 2024/07/26 16:00:01
- Previous close $24.52
- Opening $24.67
- Price Bid $24.57
- Price Ask $24.57
- Size Bid 20
- Size Ask 50
- Today High $24.81
- Today Low $24.54
- 52 Weeks High $26.58
- 52 Weeks Low $18.65
- Volume 2,736,463
Fundamentals
- P/E Ratio : 22.60
- Earnings/Share : 2.83
- Dividends/Share : $0.14
- Current Div. Yield : 2.24
- Market Cap (M) : 43,048.20
- Shares Out (M) : 1,755.64
- Exchange : XTSE
- Ex Dividend Date : 2024/05/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $24.61 | Up $0.00 | $24.61 | $24.61 | 539,900 |
| 03:59 PM | $24.61 | Up $0.02 | $24.61 | $24.57 | 25,500 |
| 03:58 PM | $24.59 | Up $0.00 | $24.60 | $24.57 | 50,400 |
| 03:57 PM | $24.59 | Up $0.00 | $24.60 | $24.59 | 700 |
| 03:56 PM | $24.59 | Down $ -0.02 | $24.60 | $24.59 | 15,600 |
| 03:55 PM | $24.61 | Up $0.00 | $24.61 | $24.60 | 66,900 |
| 03:54 PM | $24.61 | Down $ -0.02 | $24.62 | $24.61 | 7,500 |
| 03:53 PM | $24.63 | Down $ -0.01 | $24.65 | $24.63 | 27,700 |
| 03:52 PM | $24.64 | Down $ -0.03 | $24.66 | $24.64 | 37,300 |
| 03:51 PM | $24.67 | Down $ -0.01 | $24.67 | $24.67 | 1,800 |
| 03:50 PM | $24.68 | Down $0.00 | $24.70 | $24.68 | 97,000 |
| 03:49 PM | $24.69 | Down $ -0.01 | $24.69 | $24.69 | 1,200 |
| 03:48 PM | $24.69 | Up $0.00 | $24.69 | $24.68 | 1,100 |
| 03:47 PM | $24.69 | Up $0.01 | $24.69 | $24.68 | 2,000 |
| 03:46 PM | $24.68 | Up $0.02 | $24.68 | $24.67 | 3,300 |
| 03:45 PM | $24.67 | Up $0.00 | $24.67 | $24.66 | 16,800 |
| 03:44 PM | $24.66 | Up $0.02 | $24.66 | $24.65 | 6,800 |
| 03:42 PM | $24.64 | Up $0.00 | $24.64 | $24.63 | 2,100 |
| 03:42 PM | $24.64 | Up $0.00 | $24.64 | $24.63 | 0 |
| 03:41 PM | $24.64 | Down $0.00 | $24.64 | $24.63 | 9,200 |
| 03:40 PM | $24.64 | Up $0.02 | $24.64 | $24.62 | 3,300 |
| 03:39 PM | $24.62 | Up $0.00 | $24.62 | $24.61 | 1,200 |
| 03:38 PM | $24.62 | Down $ -0.01 | $24.63 | $24.62 | 10,500 |
| 03:37 PM | $24.63 | Up $0.00 | $24.63 | $24.62 | 9,600 |
| 03:36 PM | $24.63 | Up $0.00 | $24.63 | $24.63 | 2,500 |
| 03:35 PM | $24.63 | Down $ -0.01 | $24.63 | $24.63 | 7,300 |
| 03:34 PM | $24.64 | Down $ -0.01 | $24.64 | $24.64 | 7,200 |
| 03:33 PM | $24.65 | Up $0.00 | $24.65 | $24.65 | 5,100 |
| 03:32 PM | $24.65 | Up $0.01 | $24.65 | $24.63 | 2,000 |
| 03:31 PM | $24.64 | Up $0.01 | $24.65 | $24.64 | 6,700 |
| 03:30 PM | $24.63 | Down $ -0.01 | $24.64 | $24.63 | 18,800 |
| 03:28 PM | $24.64 | Down $ -0.04 | $24.67 | $24.64 | 17,800 |
| 03:28 PM | $24.64 | Up $0.00 | $24.67 | $24.64 | 0 |
| 03:27 PM | $24.68 | Up $0.01 | $24.68 | $24.68 | 300 |
| 03:25 PM | $24.67 | Down $ -0.01 | $24.67 | $24.67 | 12,700 |
| 03:25 PM | $24.67 | Up $0.00 | $24.67 | $24.67 | 0 |
| 03:24 PM | $24.68 | Up $0.03 | $24.68 | $24.66 | 4,300 |
| 03:22 PM | $24.65 | Up $0.00 | $24.65 | $24.65 | 5,200 |
| 03:22 PM | $24.65 | Up $0.00 | $24.65 | $24.65 | 0 |
| 03:21 PM | $24.65 | Up $0.01 | $24.65 | $24.65 | 800 |
| 03:20 PM | $24.64 | Up $0.00 | $24.64 | $24.63 | 2,000 |
| 03:17 PM | $24.64 | Up $0.00 | $24.65 | $24.64 | 2,500 |
| 03:17 PM | $24.64 | Up $0.00 | $24.65 | $24.64 | 0 |
| 03:17 PM | $24.64 | Up $0.00 | $24.65 | $24.64 | 0 |
| 03:16 PM | $24.64 | Up $0.00 | $24.64 | $24.64 | 1,000 |
| 03:15 PM | $24.64 | Up $0.01 | $24.64 | $24.62 | 1,200 |
| 03:14 PM | $24.63 | Down $ -0.03 | $24.65 | $24.63 | 14,600 |
| 03:13 PM | $24.66 | Up $0.02 | $24.66 | $24.65 | 1,800 |
| 03:11 PM | $24.64 | Up $0.02 | $24.64 | $24.63 | 6,700 |
| 03:11 PM | $24.64 | Up $0.00 | $24.64 | $24.63 | 0 |
| 03:08 PM | $24.62 | Up $0.01 | $24.62 | $24.62 | 1,600 |
| 03:08 PM | $24.62 | Up $0.00 | $24.62 | $24.62 | 0 |
| 03:08 PM | $24.62 | Up $0.00 | $24.62 | $24.62 | 0 |
| 03:07 PM | $24.62 | Down $ -0.01 | $24.62 | $24.62 | 500 |
| 03:05 PM | $24.62 | Up $0.00 | $24.63 | $24.62 | 5,500 |
| 03:05 PM | $24.62 | Up $0.00 | $24.63 | $24.62 | 0 |
| 03:04 PM | $24.62 | Down $ -0.01 | $24.63 | $24.62 | 2,700 |
| 03:03 PM | $24.63 | Up $0.01 | $24.63 | $24.63 | 200 |
| 03:02 PM | $24.62 | Down $ -0.01 | $24.62 | $24.62 | 300 |
| 03:01 PM | $24.63 | Down $ -0.01 | $24.63 | $24.62 | 3,100 |
| 03:00 PM | $24.64 | Down $ -0.02 | $24.65 | $24.64 | 2,000 |
| 02:59 PM | $24.66 | Down $ -0.01 | $24.67 | $24.66 | 1,000 |
| 02:58 PM | $24.67 | Down $ -0.01 | $24.68 | $24.67 | 4,400 |
| 02:57 PM | $24.69 | Up $0.00 | $24.69 | $24.68 | 3,900 |
| 02:56 PM | $24.68 | Up $0.00 | $24.68 | $24.68 | 100 |
| 02:55 PM | $24.68 | Up $0.01 | $24.68 | $24.66 | 3,900 |
| 02:54 PM | $24.67 | Up $0.00 | $24.67 | $24.67 | 300 |
| 02:53 PM | $24.67 | Up $0.00 | $24.67 | $24.67 | 12,900 |
| 02:51 PM | $24.67 | Up $0.01 | $24.67 | $24.66 | 1,600 |
| 02:51 PM | $24.67 | Up $0.00 | $24.67 | $24.66 | 0 |
| 02:50 PM | $24.66 | Up $0.00 | $24.66 | $24.66 | 200 |
| 02:49 PM | $24.66 | Up $0.00 | $24.66 | $24.66 | 1,200 |
| 02:48 PM | $24.66 | Up $0.00 | $24.66 | $24.66 | 2,100 |
| 02:47 PM | $24.66 | Up $0.01 | $24.66 | $24.65 | 1,800 |
| 02:45 PM | $24.65 | Up $0.00 | $24.65 | $24.65 | 1,800 |
| 02:45 PM | $24.65 | Up $0.00 | $24.65 | $24.65 | 0 |
| 02:44 PM | $24.65 | Up $0.00 | $24.65 | $24.65 | 2,600 |
| 02:42 PM | $24.65 | Up $0.00 | $24.65 | $24.65 | 3,900 |
| 02:42 PM | $24.65 | Up $0.00 | $24.65 | $24.65 | 0 |
| 02:41 PM | $24.65 | Down $ -0.02 | $24.67 | $24.65 | 12,500 |
| 02:38 PM | $24.67 | Down $0.00 | $24.67 | $24.67 | 2,700 |
| 02:38 PM | $24.67 | Up $0.00 | $24.67 | $24.67 | 0 |
| 02:38 PM | $24.67 | Up $0.00 | $24.67 | $24.67 | 0 |
| 02:37 PM | $24.68 | Up $0.00 | $24.68 | $24.67 | 3,800 |
| 02:35 PM | $24.67 | Up $0.00 | $24.67 | $24.67 | 400 |
| 02:35 PM | $24.67 | Up $0.00 | $24.67 | $24.67 | 0 |
| 02:34 PM | $24.67 | Up $0.01 | $24.67 | $24.66 | 900 |
| 02:33 PM | $24.66 | Up $0.00 | $24.66 | $24.66 | 3,300 |
| 02:32 PM | $24.66 | Down $ -0.03 | $24.68 | $24.66 | 6,900 |
| 02:31 PM | $24.69 | Up $0.00 | $24.69 | $24.69 | 500 |
| 02:30 PM | $24.69 | Down $ -0.02 | $24.70 | $24.69 | 3,900 |
| 02:29 PM | $24.71 | Up $0.01 | $24.71 | $24.71 | 1,000 |
| 02:28 PM | $24.70 | Down $ -0.01 | $24.70 | $24.70 | 2,800 |
| 02:27 PM | $24.71 | Up $0.00 | $24.71 | $24.71 | 300 |
| 02:26 PM | $24.71 | Up $0.00 | $24.71 | $24.71 | 200 |
| 02:25 PM | $24.71 | Down $ -0.01 | $24.72 | $24.71 | 3,300 |
| 02:24 PM | $24.72 | Up $0.00 | $24.72 | $24.72 | 400 |
| 02:23 PM | $24.72 | Down $ -0.01 | $24.74 | $24.72 | 6,200 |
| 02:21 PM | $24.73 | Up $0.01 | $24.73 | $24.72 | 3,300 |
| 02:21 PM | $24.73 | Up $0.00 | $24.73 | $24.72 | 0 |
| 02:20 PM | $24.72 | Up $0.00 | $24.72 | $24.72 | 600 |
| 02:19 PM | $24.72 | Down $ -0.01 | $24.73 | $24.72 | 6,100 |
| 02:18 PM | $24.73 | Down $ -0.02 | $24.75 | $24.72 | 3,900 |
| 02:17 PM | $24.75 | Up $0.00 | $24.75 | $24.75 | 800 |
| 02:16 PM | $24.75 | Up $0.01 | $24.75 | $24.75 | 200 |
| 02:15 PM | $24.74 | Up $0.00 | $24.74 | $24.74 | 2,100 |
| 02:14 PM | $24.74 | Down $ -0.02 | $24.75 | $24.74 | 900 |
| 02:13 PM | $24.76 | Up $0.04 | $24.77 | $24.75 | 4,300 |
| 02:12 PM | $24.72 | Up $0.01 | $24.72 | $24.71 | 1,800 |
| 02:11 PM | $24.71 | Up $0.00 | $24.72 | $24.70 | 10,500 |
| 02:10 PM | $24.71 | Up $0.02 | $24.71 | $24.69 | 1,100 |
| 02:09 PM | $24.70 | Up $0.00 | $24.70 | $24.70 | 100 |
| 02:08 PM | $24.69 | Up $0.00 | $24.69 | $24.69 | 1,800 |
| 02:07 PM | $24.69 | Up $0.01 | $24.69 | $24.68 | 300 |
| 02:06 PM | $24.68 | Up $0.00 | $24.68 | $24.68 | 400 |
| 02:05 PM | $24.68 | Down $ -0.02 | $24.69 | $24.68 | 1,200 |
| 02:04 PM | $24.70 | Down $ -0.01 | $24.72 | $24.70 | 5,500 |
| 02:03 PM | $24.71 | Up $0.00 | $24.71 | $24.70 | 3,700 |
| 02:02 PM | $24.71 | Up $0.01 | $24.71 | $24.71 | 400 |
| 02:01 PM | $24.70 | Up $0.03 | $24.70 | $24.68 | 3,700 |
| 02:00 PM | $24.67 | Up $0.01 | $24.67 | $24.66 | 8,600 |
| 01:59 PM | $24.66 | Down $ -0.02 | $24.67 | $24.66 | 3,200 |
| 01:58 PM | $24.68 | Up $0.00 | $24.68 | $24.68 | 800 |
| 01:56 PM | $24.68 | Up $0.00 | $24.68 | $24.68 | 300 |
| 01:56 PM | $24.68 | Up $0.00 | $24.68 | $24.68 | 0 |
| 01:55 PM | $24.68 | Down $ -0.02 | $24.69 | $24.68 | 3,600 |
| 01:53 PM | $24.70 | Up $0.00 | $24.71 | $24.70 | 1,100 |
| 01:53 PM | $24.70 | Up $0.00 | $24.71 | $24.70 | 0 |
| 01:52 PM | $24.70 | Up $0.00 | $24.70 | $24.70 | 2,900 |
| 01:51 PM | $24.70 | Down $ -0.01 | $24.71 | $24.70 | 9,400 |
| 01:50 PM | $24.71 | Up $0.01 | $24.71 | $24.70 | 3,200 |
| 01:49 PM | $24.70 | Up $0.00 | $24.70 | $24.70 | 100 |
| 01:48 PM | $24.70 | Up $0.00 | $24.70 | $24.70 | 2,200 |
| 01:47 PM | $24.70 | Up $0.00 | $24.70 | $24.70 | 1,400 |
| 01:46 PM | $24.70 | Up $0.06 | $24.70 | $24.68 | 5,100 |
| 01:45 PM | $24.64 | Up $0.01 | $24.64 | $24.63 | 300 |
| 01:44 PM | $24.63 | Up $0.00 | $24.63 | $24.63 | 2,500 |
| 01:43 PM | $24.63 | Up $0.01 | $24.63 | $24.62 | 6,900 |
| 01:42 PM | $24.62 | Down $ -0.04 | $24.65 | $24.62 | 4,600 |
| 01:41 PM | $24.66 | Up $0.00 | $24.66 | $24.66 | 4,200 |
| 01:40 PM | $24.66 | Up $0.00 | $24.66 | $24.66 | 100 |
| 01:39 PM | $24.66 | Down $ -0.04 | $24.70 | $24.66 | 8,400 |
| 01:38 PM | $24.70 | Up $0.04 | $24.70 | $24.67 | 5,100 |
| 01:37 PM | $24.66 | Down $ -0.01 | $24.66 | $24.65 | 8,400 |
| 01:36 PM | $24.67 | Up $0.01 | $24.68 | $24.66 | 6,100 |
| 01:35 PM | $24.66 | Down $ -0.01 | $24.67 | $24.66 | 200 |
| 01:34 PM | $24.67 | Down $ -0.02 | $24.68 | $24.66 | 7,900 |
| 01:33 PM | $24.69 | Up $0.01 | $24.70 | $24.69 | 1,800 |
| 01:32 PM | $24.68 | Up $0.02 | $24.68 | $24.67 | 1,100 |
| 01:31 PM | $24.66 | Up $0.01 | $24.68 | $24.66 | 8,400 |
| 01:30 PM | $24.65 | Up $0.02 | $24.65 | $24.63 | 3,100 |
| 01:29 PM | $24.63 | Down $ -0.02 | $24.64 | $24.62 | 8,200 |
| 01:28 PM | $24.65 | Down $ -0.02 | $24.65 | $24.65 | 2,500 |
| 01:26 PM | $24.67 | Down $ -0.02 | $24.69 | $24.67 | 7,100 |
| 01:26 PM | $24.67 | Up $0.00 | $24.69 | $24.67 | 0 |
| 01:25 PM | $24.69 | Down $0.00 | $24.69 | $24.68 | 4,300 |
| 01:24 PM | $24.70 | Down $0.00 | $24.70 | $24.70 | 200 |
| 01:23 PM | $24.70 | Up $0.00 | $24.70 | $24.70 | 3,400 |
| 01:22 PM | $24.70 | Up $0.01 | $24.70 | $24.70 | 2,500 |
| 01:21 PM | $24.69 | Up $0.02 | $24.69 | $24.67 | 3,000 |
| 01:20 PM | $24.67 | Up $0.01 | $24.67 | $24.67 | 400 |
| 01:19 PM | $24.66 | Up $0.00 | $24.67 | $24.66 | 900 |
| 01:18 PM | $24.66 | Up $0.00 | $24.66 | $24.66 | 1,400 |
| 01:17 PM | $24.66 | Up $0.00 | $24.66 | $24.65 | 1,700 |
| 01:16 PM | $24.66 | Up $0.01 | $24.67 | $24.66 | 400 |
| 01:15 PM | $24.65 | Down $ -0.02 | $24.67 | $24.65 | 2,200 |
| 01:14 PM | $24.67 | Up $0.00 | $24.67 | $24.67 | 800 |
| 01:13 PM | $24.67 | Up $0.00 | $24.67 | $24.67 | 1,700 |
| 01:12 PM | $24.67 | Up $0.02 | $24.67 | $24.65 | 8,000 |
| 01:11 PM | $24.65 | Up $0.02 | $24.65 | $24.64 | 1,500 |
| 01:09 PM | $24.63 | Up $0.01 | $24.63 | $24.63 | 2,500 |
| 01:09 PM | $24.63 | Up $0.00 | $24.63 | $24.63 | 0 |
| 01:08 PM | $24.62 | Down $ -0.01 | $24.63 | $24.62 | 1,300 |
| 01:07 PM | $24.63 | Up $0.00 | $24.63 | $24.63 | 300 |
| 01:06 PM | $24.63 | Down $ -0.01 | $24.63 | $24.62 | 3,300 |
| 01:05 PM | $24.64 | Up $0.00 | $24.64 | $24.64 | 3,400 |
| 01:04 PM | $24.64 | Down $ -0.02 | $24.66 | $24.64 | 10,900 |
| 01:03 PM | $24.66 | Up $0.00 | $24.66 | $24.66 | 800 |
| 01:02 PM | $24.66 | Up $0.01 | $24.66 | $24.65 | 6,000 |
| 01:01 PM | $24.65 | Up $0.00 | $24.65 | $24.65 | 3,700 |
| 01:00 PM | $24.65 | Up $0.00 | $24.65 | $24.65 | 300 |
| 12:59 PM | $24.65 | Down $ -0.01 | $24.65 | $24.65 | 1,500 |
| 12:58 PM | $24.66 | Up $0.02 | $24.66 | $24.64 | 26,000 |
| 12:57 PM | $24.64 | Up $0.00 | $24.64 | $24.63 | 1,100 |
| 12:56 PM | $24.64 | Down $0.00 | $24.64 | $24.63 | 300 |
| 12:55 PM | $24.64 | Down $ -0.01 | $24.65 | $24.64 | 900 |
| 12:54 PM | $24.65 | Up $0.00 | $24.65 | $24.65 | 1,500 |
| 12:53 PM | $24.65 | Down $ -0.01 | $24.67 | $24.64 | 7,300 |
| 12:52 PM | $24.66 | Down $ -0.02 | $24.66 | $24.66 | 100 |
| 12:51 PM | $24.67 | Up $0.02 | $24.67 | $24.65 | 2,000 |
| 12:50 PM | $24.66 | Down $ -0.02 | $24.67 | $24.66 | 6,700 |
| 12:49 PM | $24.67 | Down $ -0.01 | $24.68 | $24.67 | 1,500 |
| 12:48 PM | $24.68 | Down $ -0.01 | $24.69 | $24.68 | 1,400 |
| 12:47 PM | $24.69 | Up $0.00 | $24.69 | $24.69 | 6,900 |
| 12:46 PM | $24.69 | Up $0.01 | $24.69 | $24.69 | 3,000 |
| 12:45 PM | $24.68 | Up $0.01 | $24.68 | $24.68 | 3,500 |
| 12:44 PM | $24.67 | Up $0.00 | $24.67 | $24.67 | 300 |
| 12:43 PM | $24.67 | Up $0.00 | $24.67 | $24.67 | 200 |
| 12:42 PM | $24.67 | Up $0.02 | $24.67 | $24.66 | 800 |
| 12:41 PM | $24.65 | Down $ -0.01 | $24.66 | $24.65 | 1,000 |
| 12:40 PM | $24.66 | Up $0.00 | $24.66 | $24.66 | 1,000 |
| 12:39 PM | $24.66 | Down $ -0.01 | $24.67 | $24.66 | 800 |
| 12:38 PM | $24.67 | Down $ -0.01 | $24.69 | $24.67 | 1,200 |
| 12:37 PM | $24.69 | Up $0.01 | $24.69 | $24.66 | 3,900 |
| 12:36 PM | $24.67 | Down $ -0.01 | $24.69 | $24.67 | 5,600 |
| 12:35 PM | $24.68 | Down $ -0.02 | $24.69 | $24.68 | 7,700 |
| 12:34 PM | $24.70 | Up $0.00 | $24.70 | $24.70 | 800 |
| 12:33 PM | $24.70 | Up $0.00 | $24.70 | $24.70 | 900 |
| 12:32 PM | $24.70 | Up $0.00 | $24.70 | $24.68 | 26,800 |
| 12:31 PM | $24.70 | Down $ -0.03 | $24.72 | $24.70 | 13,000 |
| 12:30 PM | $24.73 | Up $0.02 | $24.73 | $24.70 | 4,800 |
| 12:29 PM | $24.71 | Up $0.00 | $24.71 | $24.69 | 19,200 |
| 12:28 PM | $24.71 | Down $ -0.02 | $24.74 | $24.71 | 11,300 |
| 12:27 PM | $24.73 | Up $0.00 | $24.74 | $24.73 | 9,100 |
| 12:26 PM | $24.73 | Up $0.03 | $24.73 | $24.71 | 13,300 |
| 12:25 PM | $24.70 | Up $0.00 | $24.70 | $24.69 | 8,600 |
| 12:24 PM | $24.70 | Up $0.00 | $24.71 | $24.69 | 32,800 |
| 12:23 PM | $24.70 | Up $0.01 | $24.70 | $24.66 | 75,500 |
| 12:22 PM | $24.69 | Up $0.01 | $24.70 | $24.68 | 2,000 |
| 12:21 PM | $24.68 | Up $0.03 | $24.68 | $24.66 | 5,300 |
| 12:20 PM | $24.65 | Up $0.01 | $24.65 | $24.64 | 4,800 |
| 12:19 PM | $24.64 | Up $0.02 | $24.64 | $24.62 | 1,500 |
| 12:18 PM | $24.63 | Down $0.00 | $24.63 | $24.62 | 400 |
| 12:17 PM | $24.63 | Up $0.01 | $24.63 | $24.62 | 800 |
| 12:16 PM | $24.62 | Down $ -0.01 | $24.63 | $24.62 | 1,700 |
| 12:15 PM | $24.63 | Down $ -0.02 | $24.66 | $24.63 | 5,500 |
| 12:14 PM | $24.65 | Up $0.01 | $24.65 | $24.65 | 600 |
| 12:13 PM | $24.64 | Up $0.02 | $24.64 | $24.62 | 12,100 |
| 12:12 PM | $24.62 | Up $0.01 | $24.63 | $24.62 | 400 |
| 12:11 PM | $24.62 | Down $ -0.01 | $24.62 | $24.59 | 5,900 |
| 12:10 PM | $24.62 | Down $ -0.02 | $24.64 | $24.62 | 3,800 |
| 12:09 PM | $24.64 | Down $ -0.02 | $24.65 | $24.63 | 10,600 |
| 12:08 PM | $24.66 | Up $0.00 | $24.66 | $24.66 | 4,100 |
| 12:07 PM | $24.66 | Down $0.00 | $24.66 | $24.65 | 300 |
| 12:06 PM | $24.66 | Down $ -0.01 | $24.67 | $24.66 | 1,600 |
| 12:05 PM | $24.67 | Down $0.00 | $24.68 | $24.67 | 1,800 |
| 12:04 PM | $24.68 | Down $0.00 | $24.70 | $24.68 | 8,900 |
| 12:03 PM | $24.68 | Up $0.01 | $24.68 | $24.66 | 3,000 |
| 12:02 PM | $24.67 | Up $0.00 | $24.68 | $24.66 | 1,500 |
| 12:01 PM | $24.67 | Up $0.02 | $24.68 | $24.66 | 2,300 |
| 12:00 PM | $24.65 | Up $0.01 | $24.67 | $24.64 | 3,400 |
| 11:59 AM | $24.64 | Down $0.00 | $24.65 | $24.64 | 5,600 |
| 11:58 AM | $24.65 | Down $0.00 | $24.65 | $24.63 | 6,700 |
| 11:57 AM | $24.65 | Up $0.00 | $24.65 | $24.64 | 700 |
| 11:56 AM | $24.65 | Down $ -0.01 | $24.66 | $24.65 | 5,700 |
| 11:55 AM | $24.66 | Up $0.01 | $24.66 | $24.66 | 6,100 |
| 11:54 AM | $24.65 | Down $ -0.02 | $24.66 | $24.65 | 500 |
| 11:53 AM | $24.67 | Down $ -0.05 | $24.72 | $24.67 | 17,600 |
| 11:52 AM | $24.72 | Down $ -0.02 | $24.73 | $24.72 | 400 |
| 11:51 AM | $24.74 | Down $ -0.02 | $24.75 | $24.74 | 800 |
| 11:50 AM | $24.76 | Down $ -0.01 | $24.79 | $24.76 | 9,000 |
| 11:49 AM | $24.77 | Up $0.00 | $24.77 | $24.76 | 1,100 |
| 11:48 AM | $24.77 | Down $0.00 | $24.77 | $24.77 | 400 |
| 11:47 AM | $24.78 | Down $ -0.01 | $24.78 | $24.76 | 2,400 |
| 11:46 AM | $24.78 | Up $0.01 | $24.79 | $24.78 | 1,300 |
| 11:45 AM | $24.77 | Up $0.00 | $24.77 | $24.77 | 400 |
| 11:44 AM | $24.77 | Down $ -0.02 | $24.78 | $24.77 | 500 |
| 11:43 AM | $24.79 | Up $0.00 | $24.81 | $24.79 | 7,900 |
| 11:42 AM | $24.79 | Up $0.01 | $24.79 | $24.78 | 5,900 |
| 11:41 AM | $24.78 | Up $0.00 | $24.78 | $24.78 | 1,800 |
| 11:40 AM | $24.78 | Up $0.01 | $24.78 | $24.78 | 200 |
| 11:39 AM | $24.77 | Up $0.01 | $24.77 | $24.76 | 5,400 |
| 11:38 AM | $24.76 | Up $0.02 | $24.76 | $24.76 | 2,500 |
| 11:37 AM | $24.75 | Down $0.00 | $24.76 | $24.74 | 1,900 |
| 11:36 AM | $24.75 | Up $0.01 | $24.75 | $24.75 | 200 |
| 11:35 AM | $24.74 | Up $0.01 | $24.75 | $24.73 | 4,500 |
| 11:34 AM | $24.73 | Up $0.00 | $24.73 | $24.73 | 1,500 |
| 11:33 AM | $24.73 | Up $0.00 | $24.73 | $24.73 | 600 |
| 11:32 AM | $24.73 | Up $0.01 | $24.74 | $24.73 | 800 |
| 11:31 AM | $24.72 | Up $0.00 | $24.72 | $24.72 | 600 |
| 11:30 AM | $24.72 | Down $ -0.01 | $24.73 | $24.71 | 6,600 |
| 11:29 AM | $24.73 | Down $ -0.01 | $24.74 | $24.73 | 2,400 |
| 11:28 AM | $24.74 | Down $ -0.02 | $24.75 | $24.74 | 800 |
| 11:27 AM | $24.76 | Up $0.02 | $24.76 | $24.74 | 2,500 |
| 11:26 AM | $24.74 | Up $0.00 | $24.74 | $24.74 | 1,800 |
| 11:25 AM | $24.74 | Up $0.02 | $24.74 | $24.73 | 4,100 |
| 11:24 AM | $24.72 | Up $0.00 | $24.72 | $24.71 | 4,200 |
| 11:23 AM | $24.72 | Up $0.00 | $24.73 | $24.72 | 800 |
| 11:22 AM | $24.72 | Down $ -0.02 | $24.74 | $24.72 | 2,000 |
| 11:21 AM | $24.74 | Down $ -0.01 | $24.76 | $24.74 | 7,000 |
| 11:20 AM | $24.75 | Up $0.00 | $24.76 | $24.74 | 2,100 |
| 11:19 AM | $24.75 | Up $0.05 | $24.75 | $24.71 | 8,900 |
| 11:18 AM | $24.70 | Up $0.02 | $24.70 | $24.68 | 3,100 |
| 11:17 AM | $24.68 | Up $0.02 | $24.68 | $24.66 | 4,000 |
| 11:16 AM | $24.66 | Up $0.00 | $24.66 | $24.65 | 2,300 |
| 11:15 AM | $24.66 | Down $ -0.02 | $24.68 | $24.66 | 7,400 |
| 11:14 AM | $24.68 | Up $0.00 | $24.68 | $24.68 | 300 |
| 11:13 AM | $24.68 | Up $0.00 | $24.69 | $24.68 | 300 |
| 11:12 AM | $24.68 | Down $0.00 | $24.68 | $24.68 | 3,500 |
| 11:11 AM | $24.69 | Up $0.00 | $24.69 | $24.68 | 1,000 |
| 11:10 AM | $24.68 | Up $0.00 | $24.68 | $24.68 | 100 |
| 11:09 AM | $24.68 | Up $0.00 | $24.68 | $24.68 | 3,700 |
| 11:08 AM | $24.68 | Down $ -0.03 | $24.70 | $24.68 | 6,700 |
| 11:07 AM | $24.71 | Up $0.01 | $24.71 | $24.71 | 100 |
| 11:06 AM | $24.70 | Down $ -0.02 | $24.71 | $24.70 | 4,200 |
| 11:05 AM | $24.72 | Up $0.01 | $24.72 | $24.70 | 3,100 |
| 11:04 AM | $24.71 | Up $0.00 | $24.71 | $24.71 | 2,600 |
| 11:03 AM | $24.71 | Up $0.01 | $24.71 | $24.71 | 100 |
| 11:02 AM | $24.70 | Down $ -0.01 | $24.70 | $24.70 | 3,200 |
| 11:01 AM | $24.71 | Up $0.03 | $24.72 | $24.68 | 15,200 |
| 11:00 AM | $24.68 | Up $0.01 | $24.68 | $24.67 | 8,900 |
| 10:59 AM | $24.67 | Up $0.01 | $24.68 | $24.67 | 2,100 |
| 10:58 AM | $24.66 | Up $0.00 | $24.67 | $24.66 | 400 |
| 10:57 AM | $24.66 | Up $0.00 | $24.68 | $24.66 | 1,700 |
| 10:56 AM | $24.66 | Up $0.01 | $24.66 | $24.66 | 100 |
| 10:55 AM | $24.65 | Up $0.01 | $24.65 | $24.64 | 1,400 |
| 10:54 AM | $24.64 | Down $ -0.01 | $24.65 | $24.64 | 2,200 |
| 10:53 AM | $24.65 | Up $0.00 | $24.66 | $24.65 | 4,900 |
| 10:52 AM | $24.65 | Down $ -0.03 | $24.67 | $24.65 | 400 |
| 10:51 AM | $24.68 | Up $0.04 | $24.68 | $24.67 | 3,400 |
| 10:50 AM | $24.64 | Down $ -0.02 | $24.65 | $24.63 | 4,400 |
| 10:49 AM | $24.66 | Down $ -0.01 | $24.66 | $24.65 | 2,900 |
| 10:48 AM | $24.67 | Down $ -0.02 | $24.70 | $24.67 | 1,300 |
| 10:47 AM | $24.69 | Down $ -0.01 | $24.70 | $24.68 | 4,800 |
| 10:46 AM | $24.70 | Up $0.04 | $24.71 | $24.69 | 17,000 |
| 10:45 AM | $24.66 | Down $ -0.01 | $24.67 | $24.66 | 6,300 |
| 10:44 AM | $24.67 | Up $0.01 | $24.67 | $24.65 | 8,300 |
| 10:43 AM | $24.66 | Up $0.00 | $24.66 | $24.66 | 1,700 |
| 10:42 AM | $24.66 | Up $0.04 | $24.66 | $24.62 | 1,200 |
| 10:41 AM | $24.62 | Up $0.04 | $24.62 | $24.62 | 2,800 |
| 10:40 AM | $24.58 | Up $0.02 | $24.58 | $24.56 | 1,400 |
| 10:39 AM | $24.56 | Down $ -0.01 | $24.58 | $24.56 | 2,900 |
| 10:38 AM | $24.57 | Up $0.03 | $24.57 | $24.55 | 1,600 |
| 10:37 AM | $24.54 | Down $ -0.01 | $24.57 | $24.54 | 1,300 |
| 10:36 AM | $24.55 | Up $0.00 | $24.56 | $24.55 | 5,700 |
| 10:35 AM | $24.55 | Down $ -0.02 | $24.56 | $24.55 | 3,800 |
| 10:34 AM | $24.57 | Down $0.00 | $24.57 | $24.56 | 3,900 |
| 10:33 AM | $24.57 | Down $ -0.01 | $24.58 | $24.57 | 5,500 |
| 10:32 AM | $24.58 | Down $ -0.03 | $24.60 | $24.58 | 11,300 |
| 10:31 AM | $24.61 | Down $ -0.02 | $24.62 | $24.61 | 2,800 |
| 10:30 AM | $24.63 | Down $0.00 | $24.63 | $24.61 | 6,000 |
| 10:29 AM | $24.63 | Up $0.01 | $24.64 | $24.62 | 1,700 |
| 10:28 AM | $24.62 | Up $0.01 | $24.62 | $24.61 | 5,900 |
| 10:27 AM | $24.61 | Down $ -0.02 | $24.62 | $24.60 | 4,900 |
| 10:26 AM | $24.63 | Up $0.02 | $24.63 | $24.61 | 3,100 |
| 10:25 AM | $24.62 | Down $ -0.03 | $24.63 | $24.62 | 2,900 |
| 10:24 AM | $24.64 | Down $ -0.03 | $24.68 | $24.64 | 2,100 |
| 10:23 AM | $24.67 | Up $0.00 | $24.68 | $24.67 | 3,300 |
| 10:22 AM | $24.67 | Down $ -0.05 | $24.73 | $24.67 | 9,100 |
| 10:21 AM | $24.72 | Up $0.01 | $24.72 | $24.71 | 1,900 |
| 10:20 AM | $24.71 | Down $ -0.01 | $24.72 | $24.71 | 6,300 |
| 10:19 AM | $24.72 | Up $0.02 | $24.72 | $24.69 | 5,600 |
| 10:18 AM | $24.70 | Up $0.01 | $24.71 | $24.69 | 7,200 |
| 10:17 AM | $24.69 | Up $0.00 | $24.69 | $24.69 | 100 |
| 10:16 AM | $24.69 | Down $ -0.05 | $24.76 | $24.69 | 7,000 |
| 10:15 AM | $24.74 | Up $0.00 | $24.75 | $24.74 | 2,300 |
| 10:14 AM | $24.74 | Down $ -0.01 | $24.77 | $24.74 | 2,300 |
| 10:13 AM | $24.75 | Up $0.02 | $24.75 | $24.73 | 600 |
| 10:12 AM | $24.73 | Down $ -0.01 | $24.74 | $24.73 | 2,700 |
| 10:11 AM | $24.74 | Up $0.04 | $24.76 | $24.72 | 8,400 |
| 10:10 AM | $24.70 | Up $0.04 | $24.71 | $24.66 | 8,200 |
| 10:09 AM | $24.66 | Down $ -0.01 | $24.68 | $24.66 | 1,000 |
| 10:08 AM | $24.67 | Up $0.01 | $24.68 | $24.66 | 3,000 |
| 10:07 AM | $24.66 | Down $ -0.02 | $24.69 | $24.66 | 3,600 |
| 10:06 AM | $24.68 | Up $0.01 | $24.69 | $24.66 | 1,700 |
| 10:05 AM | $24.67 | Up $0.01 | $24.67 | $24.66 | 3,100 |
| 10:04 AM | $24.66 | Up $0.00 | $24.66 | $24.63 | 2,800 |
| 10:03 AM | $24.66 | Down $ -0.01 | $24.69 | $24.65 | 2,700 |
| 10:02 AM | $24.67 | Up $0.03 | $24.67 | $24.64 | 5,900 |
| 10:01 AM | $24.65 | Up $0.02 | $24.65 | $24.59 | 1,200 |
| 10:00 AM | $24.63 | Up $0.00 | $24.65 | $24.60 | 22,700 |
| 09:59 AM | $24.63 | Down $ -0.04 | $24.67 | $24.62 | 4,800 |
| 09:58 AM | $24.67 | Up $0.01 | $24.68 | $24.66 | 4,500 |
| 09:57 AM | $24.66 | Down $ -0.02 | $24.70 | $24.66 | 8,500 |
| 09:56 AM | $24.68 | Up $0.05 | $24.69 | $24.63 | 15,100 |
| 09:55 AM | $24.63 | Up $0.02 | $24.64 | $24.62 | 4,900 |
| 09:54 AM | $24.61 | Up $0.03 | $24.61 | $24.58 | 3,100 |
| 09:53 AM | $24.58 | Up $0.01 | $24.58 | $24.56 | 2,800 |
| 09:52 AM | $24.57 | Down $ -0.06 | $24.62 | $24.57 | 16,500 |
| 09:51 AM | $24.63 | Up $0.00 | $24.65 | $24.62 | 13,000 |
| 09:50 AM | $24.63 | Up $0.03 | $24.64 | $24.60 | 22,700 |
| 09:49 AM | $24.60 | Up $0.00 | $24.63 | $24.60 | 6,300 |
| 09:48 AM | $24.60 | Down $ -0.05 | $24.64 | $24.60 | 9,800 |
| 09:47 AM | $24.65 | Down $ -0.02 | $24.69 | $24.65 | 14,800 |
| 09:46 AM | $24.67 | Up $0.00 | $24.69 | $24.67 | 3,100 |
| 09:45 AM | $24.67 | Up $0.00 | $24.68 | $24.66 | 12,100 |
| 09:44 AM | $24.67 | Up $0.06 | $24.71 | $24.60 | 32,800 |
| 09:43 AM | $24.61 | Up $0.00 | $24.63 | $24.61 | 7,800 |
| 09:42 AM | $24.61 | Up $0.00 | $24.62 | $24.57 | 11,700 |
| 09:41 AM | $24.61 | Up $0.03 | $24.62 | $24.58 | 22,400 |
| 09:40 AM | $24.58 | Down $ -0.11 | $24.68 | $24.58 | 57,700 |
| 09:39 AM | $24.69 | Down $ -0.03 | $24.73 | $24.69 | 10,500 |
| 09:38 AM | $24.72 | Up $0.01 | $24.74 | $24.71 | 12,500 |
| 09:37 AM | $24.71 | Down $ -0.05 | $24.76 | $24.70 | 8,300 |
| 09:36 AM | $24.76 | Up $0.03 | $24.77 | $24.74 | 8,400 |
| 09:35 AM | $24.73 | Up $0.02 | $24.73 | $24.67 | 33,200 |
| 09:34 AM | $24.71 | Down $ -0.01 | $24.73 | $24.69 | 34,700 |
| 09:33 AM | $24.72 | Up $0.02 | $24.72 | $24.67 | 2,800 |
| 09:32 AM | $24.70 | Up $0.00 | $24.73 | $24.69 | 8,800 |
| 09:31 AM | $24.70 | Down $ -0.06 | $24.76 | $24.69 | 9,600 |
| 09:30 AM | $24.76 | Up $0.24 | $24.80 | $24.67 | 65,100 |
| Previous close | $24.52 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/07/2024 | $24.61 | $24.64 | $24.77 | $24.57 | 1,795,600 |
| 25/07/2024 | $24.52 | $24.67 | $24.75 | $24.48 | 1,368,400 |
| 24/07/2024 | $25.50 | $26.05 | $26.08 | $25.48 | 1,298,600 |
| 23/07/2024 | $25.61 | $25.48 | $25.70 | $25.47 | 1,378,200 |
| 22/07/2024 | $25.25 | $25.21 | $25.36 | $25.20 | 1,110,800 |
| 19/07/2024 | $25.27 | $25.24 | $25.39 | $25.11 | 1,995,500 |
| 18/07/2024 | $25.42 | $25.54 | $25.59 | $25.29 | 6,135,300 |
| 17/07/2024 | $25.85 | $26.23 | $26.25 | $25.81 | 2,069,100 |
| 16/07/2024 | $26.32 | $26.20 | $26.36 | $26.03 | 2,100,500 |
| 15/07/2024 | $25.12 | $25.30 | $25.45 | $25.11 | 2,802,100 |
| 12/07/2024 | $25.25 | $24.88 | $25.31 | $24.86 | 4,408,100 |
| 11/07/2024 | $24.74 | $24.45 | $24.76 | $24.45 | 2,945,900 |
| 10/07/2024 | $24.25 | $24.25 | $24.29 | $24.08 | 2,164,400 |
| 09/07/2024 | $23.79 | $23.85 | $23.93 | $23.68 | 2,561,900 |
| 08/07/2024 | $23.72 | $23.45 | $23.75 | $23.36 | 3,792,400 |
| 05/07/2024 | $23.78 | $23.99 | $24.02 | $23.75 | 2,000,900 |
| 04/07/2024 | $23.69 | $23.65 | $23.71 | $23.64 | 140,700 |
| 03/07/2024 | $23.72 | $23.62 | $23.74 | $23.56 | 2,484,000 |
| 02/07/2024 | $22.71 | $22.49 | $22.73 | $22.46 | 1,986,000 |
| 28/06/2024 | $22.82 | $23.01 | $23.06 | $22.71 | 2,485,200 |
| 27/06/2024 | $23.07 | $23.17 | $23.22 | $23.04 | 2,373,600 |
| 26/06/2024 | $23.02 | $22.91 | $23.07 | $22.85 | 1,422,700 |
| 25/06/2024 | $22.66 | $22.82 | $22.85 | $22.64 | 937,500 |
| 24/06/2024 | $22.83 | $22.69 | $22.93 | $22.66 | 1,909,300 |
| 21/06/2024 | $22.68 | $22.78 | $22.84 | $22.63 | 5,559,000 |
| 20/06/2024 | $23.21 | $23.27 | $23.34 | $23.14 | 3,106,900 |
| 19/06/2024 | $22.62 | $22.54 | $22.64 | $22.47 | 840,100 |
| 18/06/2024 | $22.52 | $22.53 | $22.63 | $22.43 | 2,672,200 |
| 17/06/2024 | $22.15 | $22.06 | $22.20 | $22.06 | 2,506,100 |
| 14/06/2024 | $22.01 | $21.91 | $22.05 | $21.91 | 1,384,100 |
Graphs are not available, please refer to the detailed table