Find a quote
BARRICK MINING CORPORATION
52.34 Up 0.03 (0.06 %)
Delayed : 2026/07/24 17:40:00
- Previous close $52.31
- Opening $52.55
- Today High $53.11
- Today Low $52.08
- Price Bid $52.22
- Price Ask $52.22
- 52 Weeks High $70.08
- 52 Weeks Low $28.95
- Size Bid 7
- Size Ask 3
- Volume 1,888,338
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $52.34 | Up $0.00 | $52.34 | $52.34 | 597,000 |
| 03:59 PM | $52.34 | Up $0.01 | $52.38 | $52.29 | 27,700 |
| 03:58 PM | $52.33 | Up $0.03 | $52.33 | $52.29 | 13,800 |
| 03:57 PM | $52.30 | Up $0.01 | $52.31 | $52.27 | 10,600 |
| 03:56 PM | $52.29 | Down $ -0.03 | $52.34 | $52.29 | 20,700 |
| 03:55 PM | $52.32 | Up $0.00 | $52.34 | $52.30 | 27,500 |
| 03:54 PM | $52.32 | Down $ -0.02 | $52.35 | $52.31 | 9,300 |
| 03:53 PM | $52.34 | Up $0.02 | $52.35 | $52.32 | 8,700 |
| 03:52 PM | $52.32 | Up $0.01 | $52.33 | $52.31 | 8,900 |
| 03:51 PM | $52.31 | Up $0.00 | $52.33 | $52.30 | 8,200 |
| 03:50 PM | $52.31 | Down $ -0.08 | $52.40 | $52.29 | 9,600 |
| 03:49 PM | $52.39 | Down $ -0.03 | $52.44 | $52.39 | 9,000 |
| 03:48 PM | $52.43 | Down $ -0.01 | $52.43 | $52.42 | 2,500 |
| 03:47 PM | $52.43 | Up $0.03 | $52.44 | $52.41 | 2,100 |
| 03:46 PM | $52.40 | Up $0.00 | $52.42 | $52.40 | 2,000 |
| 03:45 PM | $52.40 | Up $0.06 | $52.41 | $52.35 | 8,200 |
| 03:44 PM | $52.34 | Up $0.02 | $52.34 | $52.32 | 6,100 |
| 03:43 PM | $52.32 | Up $0.00 | $52.32 | $52.29 | 5,200 |
| 03:42 PM | $52.32 | Up $0.00 | $52.33 | $52.32 | 2,200 |
| 03:41 PM | $52.32 | Up $0.03 | $52.32 | $52.29 | 2,300 |
| 03:40 PM | $52.29 | Down $ -0.01 | $52.31 | $52.29 | 3,400 |
| 03:39 PM | $52.30 | Down $ -0.06 | $52.37 | $52.30 | 3,400 |
| 03:38 PM | $52.36 | Down $ -0.01 | $52.37 | $52.35 | 1,600 |
| 03:37 PM | $52.37 | Up $0.00 | $52.39 | $52.37 | 3,800 |
| 03:36 PM | $52.37 | Down $ -0.05 | $52.42 | $52.37 | 2,800 |
| 03:35 PM | $52.42 | Up $0.03 | $52.45 | $52.37 | 7,500 |
| 03:34 PM | $52.39 | Up $0.00 | $52.42 | $52.39 | 3,600 |
| 03:33 PM | $52.39 | Up $0.03 | $52.40 | $52.37 | 4,900 |
| 03:32 PM | $52.36 | Up $0.04 | $52.36 | $52.33 | 8,000 |
| 03:31 PM | $52.32 | Up $0.00 | $52.33 | $52.32 | 2,700 |
| 03:30 PM | $52.32 | Down $ -0.01 | $52.34 | $52.32 | 3,300 |
| 03:29 PM | $52.33 | Up $0.02 | $52.34 | $52.32 | 3,000 |
| 03:28 PM | $52.31 | Up $0.03 | $52.31 | $52.28 | 1,500 |
| 03:27 PM | $52.28 | Up $0.01 | $52.29 | $52.28 | 1,400 |
| 03:26 PM | $52.28 | Down $ -0.01 | $52.28 | $52.28 | 500 |
| 03:25 PM | $52.28 | Up $0.02 | $52.28 | $52.25 | 1,800 |
| 03:24 PM | $52.26 | Down $ -0.04 | $52.30 | $52.26 | 6,800 |
| 03:23 PM | $52.30 | Down $ -0.02 | $52.31 | $52.30 | 1,100 |
| 03:22 PM | $52.32 | Down $ -0.02 | $52.33 | $52.31 | 1,300 |
| 03:21 PM | $52.33 | Up $0.02 | $52.33 | $52.28 | 7,600 |
| 03:20 PM | $52.31 | Up $0.00 | $52.31 | $52.30 | 900 |
| 03:19 PM | $52.31 | Up $0.01 | $52.31 | $52.29 | 2,900 |
| 03:18 PM | $52.30 | Up $0.00 | $52.32 | $52.30 | 2,200 |
| 03:17 PM | $52.30 | Up $0.00 | $52.32 | $52.28 | 2,000 |
| 03:16 PM | $52.30 | Up $0.00 | $52.30 | $52.27 | 1,200 |
| 03:15 PM | $52.30 | Down $ -0.01 | $52.31 | $52.28 | 4,300 |
| 03:14 PM | $52.31 | Down $ -0.01 | $52.31 | $52.30 | 700 |
| 03:13 PM | $52.32 | Down $ -0.06 | $52.36 | $52.32 | 1,700 |
| 03:12 PM | $52.38 | Up $0.04 | $52.39 | $52.35 | 5,200 |
| 03:11 PM | $52.34 | Down $ -0.03 | $52.36 | $52.34 | 1,500 |
| 03:10 PM | $52.37 | Up $0.05 | $52.37 | $52.31 | 1,300 |
| 03:09 PM | $52.32 | Down $ -0.01 | $52.33 | $52.31 | 900 |
| 03:08 PM | $52.33 | Up $0.00 | $52.33 | $52.33 | 100 |
| 03:07 PM | $52.33 | Down $ -0.04 | $52.37 | $52.33 | 3,600 |
| 03:06 PM | $52.37 | Down $ -0.01 | $52.39 | $52.36 | 1,400 |
| 03:05 PM | $52.38 | Up $0.01 | $52.38 | $52.35 | 800 |
| 03:04 PM | $52.37 | Up $0.02 | $52.38 | $52.36 | 1,900 |
| 03:03 PM | $52.35 | Up $0.03 | $52.35 | $52.33 | 600 |
| 03:02 PM | $52.32 | Down $ -0.05 | $52.36 | $52.32 | 3,500 |
| 03:01 PM | $52.37 | Up $0.01 | $52.41 | $52.35 | 3,100 |
| 03:00 PM | $52.36 | Down $ -0.01 | $52.38 | $52.34 | 1,500 |
| 02:59 PM | $52.37 | Down $ -0.02 | $52.39 | $52.37 | 400 |
| 02:58 PM | $52.39 | Up $0.00 | $52.40 | $52.39 | 1,200 |
| 02:57 PM | $52.39 | Up $0.00 | $52.40 | $52.39 | 400 |
| 02:56 PM | $52.39 | Up $0.00 | $52.39 | $52.38 | 3,500 |
| 02:55 PM | $52.39 | Up $0.00 | $52.39 | $52.38 | 700 |
| 02:54 PM | $52.39 | Up $0.00 | $52.39 | $52.37 | 900 |
| 02:53 PM | $52.39 | Down $ -0.02 | $52.40 | $52.38 | 3,500 |
| 02:52 PM | $52.41 | Up $0.03 | $52.41 | $52.39 | 500 |
| 02:51 PM | $52.38 | Up $0.02 | $52.38 | $52.35 | 300 |
| 02:50 PM | $52.36 | Up $0.00 | $52.36 | $52.35 | 500 |
| 02:49 PM | $52.36 | Down $ -0.02 | $52.38 | $52.36 | 6,000 |
| 02:48 PM | $52.38 | Down $ -0.03 | $52.40 | $52.38 | 1,200 |
| 02:47 PM | $52.41 | Up $0.02 | $52.41 | $52.38 | 700 |
| 02:46 PM | $52.39 | Up $0.07 | $52.39 | $52.34 | 5,000 |
| 02:45 PM | $52.32 | Up $0.03 | $52.32 | $52.29 | 800 |
| 02:44 PM | $52.29 | Up $0.00 | $52.31 | $52.29 | 2,300 |
| 02:43 PM | $52.29 | Up $0.03 | $52.29 | $52.26 | 1,300 |
| 02:42 PM | $52.26 | Down $ -0.02 | $52.27 | $52.25 | 2,600 |
| 02:41 PM | $52.28 | Down $ -0.03 | $52.31 | $52.28 | 4,100 |
| 02:40 PM | $52.31 | Down $ -0.04 | $52.35 | $52.31 | 900 |
| 02:39 PM | $52.35 | Down $ -0.01 | $52.35 | $52.30 | 4,000 |
| 02:38 PM | $52.36 | Up $0.04 | $52.36 | $52.31 | 900 |
| 02:37 PM | $52.32 | Down $ -0.01 | $52.33 | $52.32 | 1,200 |
| 02:36 PM | $52.33 | Up $0.03 | $52.35 | $52.31 | 1,500 |
| 02:35 PM | $52.30 | Up $0.00 | $52.30 | $52.27 | 4,300 |
| 02:34 PM | $52.30 | Down $ -0.03 | $52.33 | $52.30 | 1,700 |
| 02:33 PM | $52.33 | Down $ -0.02 | $52.35 | $52.32 | 1,600 |
| 02:32 PM | $52.35 | Down $ -0.09 | $52.43 | $52.35 | 2,600 |
| 02:31 PM | $52.44 | Down $ -0.01 | $52.45 | $52.43 | 1,900 |
| 02:30 PM | $52.45 | Up $0.01 | $52.45 | $52.43 | 600 |
| 02:29 PM | $52.44 | Down $ -0.04 | $52.46 | $52.44 | 1,000 |
| 02:28 PM | $52.48 | Up $0.02 | $52.48 | $52.48 | 500 |
| 02:27 PM | $52.46 | Down $ -0.02 | $52.46 | $52.46 | 300 |
| 02:26 PM | $52.48 | Up $0.01 | $52.48 | $52.48 | 100 |
| 02:25 PM | $52.47 | Down $ -0.06 | $52.51 | $52.47 | 1,500 |
| 02:24 PM | $52.53 | Up $0.02 | $52.54 | $52.51 | 700 |
| 02:23 PM | $52.51 | Down $ -0.01 | $52.51 | $52.51 | 100 |
| 02:22 PM | $52.52 | Up $0.01 | $52.54 | $52.51 | 1,100 |
| 02:21 PM | $52.51 | Up $0.03 | $52.51 | $52.48 | 1,500 |
| 02:20 PM | $52.48 | Down $ -0.05 | $52.51 | $52.48 | 1,000 |
| 02:19 PM | $52.53 | Up $0.00 | $52.53 | $52.52 | 800 |
| 02:18 PM | $52.53 | Down $ -0.03 | $52.54 | $52.53 | 400 |
| 02:17 PM | $52.56 | Up $0.00 | $52.56 | $52.56 | 100 |
| 02:16 PM | $52.56 | Up $0.00 | $52.57 | $52.54 | 900 |
| 02:15 PM | $52.56 | Up $0.00 | $52.56 | $52.55 | 1,200 |
| 02:14 PM | $52.56 | Down $ -0.04 | $52.59 | $52.55 | 7,500 |
| 02:13 PM | $52.60 | Down $ -0.03 | $52.62 | $52.60 | 1,000 |
| 02:12 PM | $52.63 | Up $0.00 | $52.65 | $52.63 | 600 |
| 02:11 PM | $52.63 | Down $ -0.03 | $52.63 | $52.63 | 100 |
| 02:10 PM | $52.66 | Down $ -0.02 | $52.66 | $52.66 | 400 |
| 02:08 PM | $52.68 | Down $ -0.01 | $52.68 | $52.68 | 200 |
| 02:08 PM | $52.68 | Up $0.00 | $52.68 | $52.68 | 0 |
| 02:07 PM | $52.69 | Up $0.02 | $52.69 | $52.68 | 300 |
| 02:06 PM | $52.67 | Down $ -0.03 | $52.68 | $52.67 | 1,100 |
| 02:05 PM | $52.70 | Up $0.01 | $52.70 | $52.67 | 1,100 |
| 02:04 PM | $52.69 | Up $0.02 | $52.69 | $52.66 | 1,700 |
| 02:03 PM | $52.67 | Down $ -0.01 | $52.67 | $52.66 | 1,200 |
| 02:02 PM | $52.68 | Up $0.01 | $52.68 | $52.66 | 500 |
| 02:01 PM | $52.67 | Up $0.02 | $52.67 | $52.64 | 700 |
| 02:00 PM | $52.65 | Down $ -0.01 | $52.66 | $52.65 | 600 |
| 01:59 PM | $52.66 | Down $ -0.02 | $52.68 | $52.66 | 1,700 |
| 01:58 PM | $52.68 | Down $ -0.01 | $52.68 | $52.68 | 300 |
| 01:57 PM | $52.69 | Up $0.00 | $52.70 | $52.67 | 2,200 |
| 01:56 PM | $52.69 | Up $0.02 | $52.69 | $52.67 | 1,800 |
| 01:55 PM | $52.67 | Up $0.02 | $52.69 | $52.66 | 2,700 |
| 01:54 PM | $52.65 | Down $ -0.01 | $52.66 | $52.65 | 1,000 |
| 01:53 PM | $52.66 | Up $0.01 | $52.66 | $52.66 | 200 |
| 01:52 PM | $52.65 | Down $ -0.02 | $52.67 | $52.65 | 1,800 |
| 01:51 PM | $52.67 | Down $ -0.03 | $52.70 | $52.67 | 2,500 |
| 01:50 PM | $52.70 | Up $0.01 | $52.71 | $52.70 | 3,200 |
| 01:49 PM | $52.69 | Down $ -0.02 | $52.73 | $52.69 | 1,100 |
| 01:48 PM | $52.71 | Down $ -0.01 | $52.71 | $52.71 | 600 |
| 01:47 PM | $52.72 | Up $0.00 | $52.75 | $52.72 | 1,200 |
| 01:46 PM | $52.72 | Up $0.02 | $52.72 | $52.70 | 1,000 |
| 01:45 PM | $52.70 | Up $0.01 | $52.70 | $52.68 | 400 |
| 01:44 PM | $52.69 | Down $ -0.05 | $52.72 | $52.69 | 1,000 |
| 01:43 PM | $52.74 | Up $0.02 | $52.74 | $52.73 | 600 |
| 01:42 PM | $52.72 | Up $0.00 | $52.72 | $52.72 | 300 |
| 01:41 PM | $52.72 | Up $0.00 | $52.72 | $52.71 | 500 |
| 01:40 PM | $52.72 | Up $0.00 | $52.73 | $52.70 | 1,800 |
| 01:39 PM | $52.72 | Down $ -0.04 | $52.74 | $52.72 | 1,300 |
| 01:37 PM | $52.76 | Down $ -0.02 | $52.77 | $52.76 | 300 |
| 01:37 PM | $52.76 | Up $0.00 | $52.77 | $52.76 | 0 |
| 01:36 PM | $52.78 | Down $ -0.03 | $52.79 | $52.78 | 400 |
| 01:35 PM | $52.81 | Up $0.00 | $52.81 | $52.80 | 400 |
| 01:34 PM | $52.81 | Up $0.00 | $52.83 | $52.81 | 1,500 |
| 01:33 PM | $52.81 | Up $0.02 | $52.81 | $52.78 | 3,100 |
| 01:32 PM | $52.79 | Down $ -0.06 | $52.81 | $52.79 | 1,000 |
| 01:31 PM | $52.85 | Up $0.00 | $52.85 | $52.82 | 1,200 |
| 01:30 PM | $52.85 | Up $0.02 | $52.86 | $52.84 | 900 |
| 01:29 PM | $52.83 | Up $0.02 | $52.85 | $52.80 | 1,400 |
| 01:28 PM | $52.81 | Up $0.00 | $52.82 | $52.80 | 3,900 |
| 01:27 PM | $52.81 | Down $ -0.01 | $52.82 | $52.81 | 400 |
| 01:26 PM | $52.82 | Up $0.02 | $52.82 | $52.79 | 3,300 |
| 01:25 PM | $52.80 | Up $0.00 | $52.80 | $52.76 | 400 |
| 01:24 PM | $52.80 | Up $0.03 | $52.80 | $52.75 | 3,900 |
| 01:23 PM | $52.77 | Down $ -0.02 | $52.77 | $52.77 | 100 |
| 01:22 PM | $52.79 | Up $0.01 | $52.79 | $52.78 | 400 |
| 01:21 PM | $52.78 | Up $0.01 | $52.78 | $52.78 | 700 |
| 01:20 PM | $52.77 | Down $ -0.01 | $52.81 | $52.77 | 2,200 |
| 01:19 PM | $52.78 | Up $0.03 | $52.79 | $52.75 | 1,300 |
| 01:18 PM | $52.75 | Up $0.03 | $52.76 | $52.74 | 1,900 |
| 01:17 PM | $52.72 | Up $0.04 | $52.72 | $52.69 | 700 |
| 01:16 PM | $52.68 | Down $ -0.02 | $52.70 | $52.68 | 200 |
| 01:15 PM | $52.70 | Up $0.00 | $52.70 | $52.69 | 600 |
| 01:14 PM | $52.70 | Up $0.04 | $52.70 | $52.68 | 1,300 |
| 01:13 PM | $52.66 | Down $ -0.02 | $52.68 | $52.66 | 2,100 |
| 01:12 PM | $52.68 | Up $0.03 | $52.68 | $52.68 | 300 |
| 01:11 PM | $52.65 | Down $ -0.03 | $52.71 | $52.65 | 2,000 |
| 01:10 PM | $52.68 | Down $ -0.02 | $52.69 | $52.67 | 1,300 |
| 01:09 PM | $52.70 | Up $0.00 | $52.71 | $52.68 | 1,300 |
| 01:08 PM | $52.70 | Down $ -0.04 | $52.70 | $52.69 | 1,100 |
| 01:07 PM | $52.74 | Down $ -0.03 | $52.75 | $52.73 | 800 |
| 01:06 PM | $52.77 | Down $ -0.01 | $52.77 | $52.71 | 4,900 |
| 01:05 PM | $52.78 | Down $ -0.02 | $52.79 | $52.78 | 3,100 |
| 01:04 PM | $52.80 | Up $0.01 | $52.80 | $52.80 | 1,300 |
| 01:03 PM | $52.79 | Down $ -0.02 | $52.80 | $52.79 | 800 |
| 01:02 PM | $52.81 | Up $0.02 | $52.82 | $52.80 | 3,000 |
| 01:01 PM | $52.79 | Up $0.00 | $52.79 | $52.77 | 2,800 |
| 01:00 PM | $52.79 | Up $0.00 | $52.80 | $52.78 | 500 |
| 12:59 PM | $52.79 | Up $0.01 | $52.81 | $52.79 | 1,800 |
| 12:58 PM | $52.78 | Up $0.02 | $52.80 | $52.77 | 1,600 |
| 12:57 PM | $52.76 | Up $0.04 | $52.77 | $52.76 | 1,000 |
| 12:56 PM | $52.72 | Up $0.01 | $52.72 | $52.71 | 400 |
| 12:55 PM | $52.71 | Up $0.01 | $52.73 | $52.67 | 3,000 |
| 12:54 PM | $52.70 | Up $0.02 | $52.70 | $52.67 | 900 |
| 12:53 PM | $52.68 | Up $0.00 | $52.69 | $52.64 | 1,400 |
| 12:52 PM | $52.68 | Up $0.00 | $52.71 | $52.68 | 2,000 |
| 12:51 PM | $52.68 | Down $ -0.03 | $52.70 | $52.68 | 1,500 |
| 12:50 PM | $52.71 | Up $0.04 | $52.71 | $52.67 | 500 |
| 12:49 PM | $52.67 | Up $0.00 | $52.69 | $52.65 | 3,000 |
| 12:48 PM | $52.67 | Down $ -0.04 | $52.70 | $52.66 | 2,500 |
| 12:47 PM | $52.71 | Up $0.00 | $52.71 | $52.70 | 1,100 |
| 12:46 PM | $52.71 | Up $0.00 | $52.71 | $52.69 | 800 |
| 12:45 PM | $52.71 | Down $ -0.02 | $52.72 | $52.70 | 1,500 |
| 12:44 PM | $52.73 | Down $ -0.02 | $52.73 | $52.73 | 200 |
| 12:43 PM | $52.75 | Up $0.03 | $52.75 | $52.71 | 500 |
| 12:42 PM | $52.72 | Down $ -0.01 | $52.75 | $52.72 | 800 |
| 12:41 PM | $52.73 | Up $0.00 | $52.73 | $52.70 | 3,300 |
| 12:40 PM | $52.73 | Down $ -0.04 | $52.77 | $52.73 | 2,400 |
| 12:39 PM | $52.77 | Up $0.03 | $52.77 | $52.75 | 2,500 |
| 12:38 PM | $52.74 | Down $ -0.06 | $52.81 | $52.74 | 2,100 |
| 12:37 PM | $52.80 | Down $ -0.06 | $52.85 | $52.78 | 13,900 |
| 12:36 PM | $52.86 | Down $ -0.01 | $52.86 | $52.82 | 25,200 |
| 12:35 PM | $52.87 | Up $0.02 | $52.89 | $52.84 | 4,900 |
| 12:34 PM | $52.85 | Up $0.03 | $52.85 | $52.84 | 600 |
| 12:33 PM | $52.82 | Down $ -0.01 | $52.84 | $52.81 | 1,000 |
| 12:32 PM | $52.83 | Down $ -0.01 | $52.84 | $52.83 | 200 |
| 12:31 PM | $52.84 | Up $0.00 | $52.85 | $52.81 | 2,100 |
| 12:30 PM | $52.84 | Down $ -0.05 | $52.87 | $52.80 | 6,400 |
| 12:29 PM | $52.89 | Down $ -0.03 | $52.90 | $52.88 | 3,100 |
| 12:28 PM | $52.92 | Down $ -0.08 | $52.96 | $52.92 | 900 |
| 12:27 PM | $53.00 | Up $0.00 | $53.00 | $53.00 | 100 |
| 12:26 PM | $53.00 | Up $0.04 | $53.00 | $52.96 | 3,600 |
| 12:25 PM | $52.96 | Down $ -0.01 | $52.96 | $52.95 | 1,000 |
| 12:24 PM | $52.97 | Up $0.01 | $52.97 | $52.97 | 500 |
| 12:23 PM | $52.96 | Up $0.02 | $52.96 | $52.95 | 400 |
| 12:22 PM | $52.94 | Up $0.04 | $52.94 | $52.93 | 500 |
| 12:21 PM | $52.90 | Down $ -0.02 | $52.93 | $52.89 | 2,200 |
| 12:20 PM | $52.92 | Up $0.03 | $52.92 | $52.89 | 2,900 |
| 12:19 PM | $52.89 | Up $0.00 | $52.91 | $52.89 | 500 |
| 12:18 PM | $52.89 | Down $ -0.01 | $52.90 | $52.88 | 400 |
| 12:17 PM | $52.90 | Up $0.01 | $52.90 | $52.90 | 300 |
| 12:16 PM | $52.89 | Down $ -0.03 | $52.90 | $52.88 | 2,400 |
| 12:15 PM | $52.92 | Up $0.00 | $52.92 | $52.90 | 200 |
| 12:14 PM | $52.92 | Up $0.00 | $52.92 | $52.91 | 400 |
| 12:13 PM | $52.92 | Down $ -0.07 | $52.97 | $52.92 | 2,700 |
| 12:12 PM | $52.99 | Down $ -0.02 | $53.01 | $52.97 | 1,000 |
| 12:11 PM | $53.01 | Down $ -0.04 | $53.06 | $53.01 | 600 |
| 12:10 PM | $53.05 | Up $0.01 | $53.07 | $53.05 | 800 |
| 12:09 PM | $53.04 | Up $0.00 | $53.06 | $53.04 | 800 |
| 12:08 PM | $53.04 | Down $ -0.03 | $53.06 | $53.04 | 800 |
| 12:07 PM | $53.07 | Up $0.07 | $53.07 | $53.00 | 3,500 |
| 12:06 PM | $53.00 | Down $ -0.02 | $53.00 | $52.99 | 1,600 |
| 12:05 PM | $53.02 | Down $ -0.03 | $53.04 | $53.02 | 2,500 |
| 12:04 PM | $53.05 | Up $0.09 | $53.05 | $53.01 | 1,300 |
| 12:03 PM | $52.96 | Up $0.05 | $52.98 | $52.95 | 1,600 |
| 12:02 PM | $52.91 | Up $0.01 | $52.91 | $52.91 | 100 |
| 12:01 PM | $52.90 | Up $0.02 | $52.90 | $52.86 | 1,100 |
| 12:00 PM | $52.88 | Down $ -0.04 | $52.91 | $52.88 | 1,500 |
| 11:59 AM | $52.92 | Up $0.02 | $52.92 | $52.90 | 400 |
| 11:58 AM | $52.90 | Down $ -0.02 | $52.90 | $52.90 | 300 |
| 11:57 AM | $52.92 | Up $0.01 | $52.92 | $52.89 | 600 |
| 11:56 AM | $52.91 | Down $ -0.04 | $52.92 | $52.91 | 300 |
| 11:55 AM | $52.95 | Up $0.01 | $52.96 | $52.94 | 600 |
| 11:54 AM | $52.94 | Up $0.00 | $52.96 | $52.92 | 1,500 |
| 11:53 AM | $52.94 | Up $0.04 | $52.94 | $52.89 | 6,100 |
| 11:52 AM | $52.90 | Down $ -0.03 | $52.94 | $52.90 | 1,700 |
| 11:51 AM | $52.93 | Down $ -0.02 | $52.95 | $52.92 | 1,800 |
| 11:50 AM | $52.95 | Up $0.01 | $52.95 | $52.95 | 500 |
| 11:49 AM | $52.94 | Down $ -0.02 | $52.94 | $52.93 | 1,100 |
| 11:48 AM | $52.96 | Up $0.01 | $52.98 | $52.94 | 1,800 |
| 11:47 AM | $52.95 | Down $ -0.01 | $53.01 | $52.95 | 1,000 |
| 11:46 AM | $52.96 | Up $0.01 | $52.98 | $52.96 | 3,700 |
| 11:45 AM | $52.95 | Up $0.00 | $52.98 | $52.94 | 2,000 |
| 11:44 AM | $52.95 | Up $0.04 | $52.96 | $52.93 | 2,400 |
| 11:43 AM | $52.91 | Down $ -0.12 | $52.99 | $52.91 | 2,800 |
| 11:42 AM | $53.03 | Down $ -0.05 | $53.08 | $53.00 | 3,800 |
| 11:41 AM | $53.08 | Down $ -0.03 | $53.09 | $53.02 | 5,200 |
| 11:40 AM | $53.11 | Up $0.06 | $53.11 | $53.03 | 5,400 |
| 11:39 AM | $53.05 | Up $0.03 | $53.05 | $53.01 | 2,500 |
| 11:38 AM | $53.02 | Up $0.06 | $53.02 | $52.96 | 2,800 |
| 11:37 AM | $52.95 | Up $0.09 | $52.95 | $52.86 | 3,000 |
| 11:36 AM | $52.86 | Down $ -0.01 | $52.87 | $52.84 | 4,900 |
| 11:35 AM | $52.87 | Up $0.01 | $52.87 | $52.83 | 5,900 |
| 11:34 AM | $52.86 | Down $ -0.08 | $52.92 | $52.85 | 2,500 |
| 11:33 AM | $52.94 | Down $ -0.03 | $52.97 | $52.91 | 5,100 |
| 11:32 AM | $52.97 | Down $ -0.04 | $53.02 | $52.95 | 3,900 |
| 11:31 AM | $53.01 | Down $ -0.01 | $53.02 | $52.97 | 2,800 |
| 11:30 AM | $53.02 | Up $0.02 | $53.04 | $52.97 | 3,300 |
| 11:29 AM | $53.00 | Up $0.00 | $53.01 | $52.97 | 2,200 |
| 11:28 AM | $53.00 | Up $0.03 | $53.02 | $52.97 | 6,200 |
| 11:27 AM | $52.97 | Up $0.02 | $52.99 | $52.92 | 6,500 |
| 11:26 AM | $52.95 | Down $ -0.02 | $52.99 | $52.95 | 2,000 |
| 11:25 AM | $52.97 | Up $0.04 | $53.01 | $52.93 | 5,500 |
| 11:24 AM | $52.93 | Down $ -0.01 | $52.94 | $52.91 | 3,400 |
| 11:23 AM | $52.94 | Up $0.03 | $52.94 | $52.90 | 2,300 |
| 11:22 AM | $52.91 | Down $ -0.11 | $53.01 | $52.90 | 2,500 |
| 11:21 AM | $53.02 | Up $0.03 | $53.02 | $52.94 | 3,100 |
| 11:20 AM | $52.99 | Up $0.15 | $53.04 | $52.82 | 10,600 |
| 11:19 AM | $52.84 | Down $ -0.05 | $52.96 | $52.83 | 4,500 |
| 11:18 AM | $52.89 | Up $0.08 | $52.91 | $52.79 | 3,500 |
| 11:17 AM | $52.81 | Up $0.00 | $52.83 | $52.80 | 2,200 |
| 11:16 AM | $52.81 | Down $ -0.17 | $52.97 | $52.81 | 4,500 |
| 11:15 AM | $52.98 | Up $0.26 | $53.00 | $52.70 | 14,800 |
| 11:14 AM | $52.72 | Up $0.15 | $52.78 | $52.58 | 13,800 |
| 11:13 AM | $52.57 | Up $0.09 | $52.58 | $52.47 | 3,000 |
| 11:12 AM | $52.48 | Down $ -0.01 | $52.60 | $52.48 | 3,100 |
| 11:11 AM | $52.49 | Down $ -0.04 | $52.70 | $52.44 | 18,100 |
| 11:10 AM | $52.53 | Up $0.20 | $52.54 | $52.28 | 9,900 |
| 11:09 AM | $52.33 | Down $ -0.01 | $52.36 | $52.33 | 1,100 |
| 11:08 AM | $52.34 | Up $0.01 | $52.38 | $52.33 | 1,100 |
| 11:07 AM | $52.33 | Up $0.05 | $52.33 | $52.29 | 800 |
| 11:06 AM | $52.28 | Down $ -0.07 | $52.33 | $52.28 | 4,800 |
| 11:05 AM | $52.35 | Down $ -0.01 | $52.36 | $52.33 | 1,700 |
| 11:04 AM | $52.36 | Down $ -0.06 | $52.41 | $52.36 | 900 |
| 11:03 AM | $52.42 | Up $0.00 | $52.42 | $52.40 | 600 |
| 11:02 AM | $52.42 | Up $0.01 | $52.42 | $52.42 | 200 |
| 11:01 AM | $52.41 | Up $0.00 | $52.44 | $52.41 | 600 |
| 11:00 AM | $52.41 | Up $0.01 | $52.41 | $52.35 | 900 |
| 10:59 AM | $52.40 | Down $ -0.02 | $52.50 | $52.40 | 5,200 |
| 10:58 AM | $52.42 | Down $ -0.06 | $52.45 | $52.41 | 2,000 |
| 10:57 AM | $52.48 | Up $0.09 | $52.48 | $52.42 | 2,800 |
| 10:56 AM | $52.39 | Up $0.05 | $52.39 | $52.34 | 3,200 |
| 10:55 AM | $52.34 | Up $0.06 | $52.35 | $52.30 | 1,600 |
| 10:54 AM | $52.28 | Down $ -0.05 | $52.31 | $52.27 | 1,000 |
| 10:53 AM | $52.33 | Up $0.02 | $52.34 | $52.30 | 2,200 |
| 10:52 AM | $52.31 | Down $ -0.05 | $52.38 | $52.31 | 600 |
| 10:51 AM | $52.36 | Down $ -0.05 | $52.39 | $52.34 | 1,200 |
| 10:50 AM | $52.41 | Up $0.08 | $52.44 | $52.37 | 3,400 |
| 10:49 AM | $52.33 | Up $0.07 | $52.35 | $52.27 | 1,900 |
| 10:48 AM | $52.26 | Up $0.06 | $52.26 | $52.22 | 2,300 |
| 10:47 AM | $52.20 | Down $ -0.11 | $52.32 | $52.20 | 5,900 |
| 10:46 AM | $52.31 | Up $0.01 | $52.31 | $52.25 | 9,900 |
| 10:45 AM | $52.30 | Down $ -0.07 | $52.36 | $52.30 | 14,100 |
| 10:44 AM | $52.37 | Up $0.02 | $52.38 | $52.33 | 5,000 |
| 10:43 AM | $52.35 | Up $0.06 | $52.35 | $52.28 | 1,700 |
| 10:42 AM | $52.29 | Down $ -0.06 | $52.35 | $52.27 | 4,600 |
| 10:41 AM | $52.35 | Up $0.03 | $52.35 | $52.31 | 1,100 |
| 10:40 AM | $52.32 | Up $0.00 | $52.32 | $52.28 | 4,200 |
| 10:39 AM | $52.32 | Down $ -0.06 | $52.39 | $52.31 | 9,100 |
| 10:38 AM | $52.38 | Down $ -0.03 | $52.41 | $52.38 | 2,800 |
| 10:37 AM | $52.41 | Down $ -0.04 | $52.44 | $52.41 | 600 |
| 10:36 AM | $52.45 | Down $ -0.02 | $52.49 | $52.41 | 1,300 |
| 10:35 AM | $52.47 | Up $0.00 | $52.48 | $52.43 | 1,500 |
| 10:34 AM | $52.47 | Up $0.00 | $52.47 | $52.45 | 400 |
| 10:33 AM | $52.47 | Down $ -0.04 | $52.55 | $52.47 | 2,600 |
| 10:32 AM | $52.51 | Up $0.08 | $52.51 | $52.41 | 1,200 |
| 10:31 AM | $52.43 | Up $0.01 | $52.45 | $52.41 | 2,800 |
| 10:30 AM | $52.42 | Down $ -0.09 | $52.56 | $52.42 | 2,300 |
| 10:29 AM | $52.51 | Up $0.01 | $52.51 | $52.51 | 100 |
| 10:28 AM | $52.50 | Up $0.02 | $52.50 | $52.44 | 1,400 |
| 10:27 AM | $52.48 | Down $ -0.10 | $52.58 | $52.46 | 4,000 |
| 10:26 AM | $52.58 | Up $0.12 | $52.61 | $52.50 | 14,300 |
| 10:25 AM | $52.46 | Up $0.06 | $52.47 | $52.41 | 1,700 |
| 10:24 AM | $52.40 | Down $ -0.04 | $52.50 | $52.40 | 2,900 |
| 10:23 AM | $52.44 | Up $0.02 | $52.44 | $52.36 | 2,300 |
| 10:22 AM | $52.42 | Up $0.01 | $52.47 | $52.41 | 1,800 |
| 10:21 AM | $52.41 | Up $0.10 | $52.41 | $52.31 | 2,800 |
| 10:20 AM | $52.31 | Up $0.02 | $52.32 | $52.25 | 3,600 |
| 10:19 AM | $52.29 | Up $0.02 | $52.31 | $52.24 | 2,200 |
| 10:18 AM | $52.27 | Down $ -0.08 | $52.37 | $52.25 | 3,600 |
| 10:17 AM | $52.34 | Down $ -0.03 | $52.35 | $52.28 | 7,400 |
| 10:16 AM | $52.37 | Up $0.01 | $52.39 | $52.35 | 2,500 |
| 10:15 AM | $52.36 | Down $ -0.11 | $52.49 | $52.36 | 2,000 |
| 10:14 AM | $52.47 | Down $ -0.08 | $52.59 | $52.47 | 2,300 |
| 10:13 AM | $52.55 | Up $0.07 | $52.55 | $52.49 | 1,300 |
| 10:12 AM | $52.48 | Down $ -0.08 | $52.53 | $52.48 | 3,700 |
| 10:11 AM | $52.56 | Up $0.05 | $52.57 | $52.53 | 3,100 |
| 10:10 AM | $52.51 | Up $0.03 | $52.55 | $52.50 | 2,100 |
| 10:09 AM | $52.48 | Up $0.08 | $52.48 | $52.33 | 15,000 |
| 10:08 AM | $52.40 | Up $0.06 | $52.41 | $52.34 | 4,300 |
| 10:07 AM | $52.34 | Down $ -0.03 | $52.37 | $52.31 | 2,100 |
| 10:06 AM | $52.37 | Down $ -0.15 | $52.51 | $52.37 | 10,300 |
| 10:05 AM | $52.52 | Up $0.03 | $52.54 | $52.49 | 3,100 |
| 10:04 AM | $52.49 | Down $ -0.10 | $52.58 | $52.49 | 3,300 |
| 10:03 AM | $52.59 | Down $ -0.07 | $52.62 | $52.58 | 2,500 |
| 10:02 AM | $52.66 | Up $0.12 | $52.69 | $52.58 | 4,300 |
| 10:01 AM | $52.54 | Down $ -0.09 | $52.66 | $52.54 | 2,100 |
| 10:00 AM | $52.63 | Up $0.05 | $52.65 | $52.61 | 4,000 |
| 09:59 AM | $52.58 | Down $ -0.09 | $52.67 | $52.58 | 4,200 |
| 09:58 AM | $52.67 | Up $0.13 | $52.67 | $52.53 | 3,900 |
| 09:57 AM | $52.54 | Up $0.08 | $52.55 | $52.45 | 4,600 |
| 09:56 AM | $52.46 | Up $0.06 | $52.47 | $52.36 | 6,400 |
| 09:55 AM | $52.40 | Down $ -0.14 | $52.51 | $52.40 | 4,300 |
| 09:54 AM | $52.54 | Up $0.02 | $52.58 | $52.51 | 6,100 |
| 09:53 AM | $52.52 | Down $ -0.03 | $52.55 | $52.46 | 9,500 |
| 09:52 AM | $52.55 | Down $ -0.07 | $52.64 | $52.53 | 3,600 |
| 09:51 AM | $52.62 | Down $ -0.15 | $52.77 | $52.62 | 5,100 |
| 09:50 AM | $52.77 | Down $ -0.02 | $52.80 | $52.67 | 11,100 |
| 09:49 AM | $52.79 | Up $0.04 | $52.82 | $52.73 | 11,700 |
| 09:48 AM | $52.75 | Up $0.05 | $52.75 | $52.64 | 8,100 |
| 09:47 AM | $52.70 | Up $0.05 | $52.70 | $52.64 | 3,300 |
| 09:46 AM | $52.65 | Up $0.07 | $52.65 | $52.58 | 7,900 |
| 09:45 AM | $52.58 | Down $ -0.01 | $52.68 | $52.55 | 9,400 |
| 09:44 AM | $52.59 | Up $0.19 | $52.59 | $52.42 | 5,300 |
| 09:43 AM | $52.40 | Down $ -0.09 | $52.48 | $52.40 | 2,500 |
| 09:42 AM | $52.49 | Up $0.02 | $52.51 | $52.42 | 5,800 |
| 09:41 AM | $52.47 | Down $ -0.02 | $52.50 | $52.40 | 5,400 |
| 09:40 AM | $52.49 | Down $ -0.09 | $52.60 | $52.47 | 3,800 |
| 09:39 AM | $52.58 | Up $0.02 | $52.58 | $52.46 | 6,700 |
| 09:38 AM | $52.56 | Down $ -0.05 | $52.67 | $52.55 | 10,900 |
| 09:37 AM | $52.61 | Up $0.35 | $52.62 | $52.33 | 7,800 |
| 09:36 AM | $52.26 | Up $0.06 | $52.30 | $52.08 | 19,700 |
| 09:35 AM | $52.20 | Down $ -0.03 | $52.26 | $52.09 | 9,400 |
| 09:34 AM | $52.23 | Down $ -0.10 | $52.33 | $52.23 | 1,900 |
| 09:33 AM | $52.33 | Down $ -0.08 | $52.45 | $52.28 | 10,100 |
| 09:32 AM | $52.41 | Down $ -0.03 | $52.53 | $52.35 | 10,100 |
| 09:31 AM | $52.44 | Down $ -0.06 | $52.47 | $52.35 | 9,600 |
| 09:30 AM | $52.50 | Up $0.19 | $52.83 | $52.45 | 48,600 |
| Previous close | $52.31 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/07/2026 | $52.34 | $52.91 | $53.07 | $52.25 | 1,190,600 |
| 23/07/2026 | $52.31 | $51.80 | $52.44 | $51.79 | 2,505,600 |
| 22/07/2026 | $52.78 | $53.21 | $53.21 | $52.35 | 1,499,100 |
| 21/07/2026 | $51.35 | $51.00 | $51.39 | $50.94 | 1,952,000 |
| 20/07/2026 | $49.07 | $49.33 | $49.51 | $49.04 | 3,133,400 |
| 17/07/2026 | $48.92 | $49.19 | $49.34 | $48.58 | 1,307,000 |
| 16/07/2026 | $48.94 | $48.89 | $49.04 | $48.56 | 4,483,300 |
| 15/07/2026 | $50.44 | $50.06 | $50.95 | $49.56 | 3,583,300 |
| 14/07/2026 | $51.26 | $51.51 | $51.62 | $51.07 | 1,963,200 |
| 13/07/2026 | $50.81 | $50.88 | $50.95 | $50.37 | 2,947,600 |
| 10/07/2026 | $51.90 | $51.94 | $52.13 | $51.74 | 1,131,500 |
| 09/07/2026 | $52.22 | $51.96 | $52.24 | $51.95 | 2,111,100 |
| 08/07/2026 | $50.53 | $49.70 | $50.55 | $49.66 | 3,214,500 |
| 07/07/2026 | $52.33 | $52.53 | $53.00 | $51.99 | 2,330,800 |
| 06/07/2026 | $54.21 | $53.91 | $54.57 | $53.78 | 2,286,400 |
| 03/07/2026 | $55.56 | $55.27 | $55.56 | $55.08 | 895,300 |
| 02/07/2026 | $54.25 | $54.01 | $54.26 | $53.20 | 1,643,100 |
| 30/06/2026 | $52.15 | $51.84 | $52.24 | $51.83 | 4,630,000 |
| 29/06/2026 | $52.47 | $52.06 | $52.50 | $51.70 | 4,158,600 |
| 26/06/2026 | $52.90 | $53.48 | $53.54 | $52.60 | 4,002,600 |
| 25/06/2026 | $52.09 | $52.59 | $53.05 | $52.06 | 1,931,500 |
| 24/06/2026 | $51.86 | $51.58 | $52.04 | $51.14 | 4,043,800 |
| 23/06/2026 | $54.21 | $54.94 | $55.14 | $53.93 | 4,136,600 |
| 22/06/2026 | $56.84 | $56.55 | $57.04 | $56.33 | 3,800,200 |
| 19/06/2026 | $56.19 | $55.94 | $56.90 | $55.71 | 3,736,900 |
| 18/06/2026 | $57.08 | $57.17 | $57.45 | $56.18 | 3,148,400 |
| 17/06/2026 | $58.43 | $60.96 | $61.38 | $58.27 | 5,857,800 |
| 16/06/2026 | $59.98 | $59.84 | $60.34 | $59.76 | 6,565,400 |
| 15/06/2026 | $58.62 | $59.02 | $59.17 | $58.27 | 5,461,200 |
| 12/06/2026 | $56.25 | $55.59 | $56.51 | $55.48 | 3,263,400 |
Graphs are not available, please refer to the detailed table