Find a quote
HUT 8 CORP
82.86 Down -10.02 (-12.09 %)
Delayed : 2026/10/31 08:25:46
- Previous close $92.88
- Opening $86.19
- Today High $86.90
- Today Low $79.77
- Price Bid $81.00
- Price Ask $81.00
- 52 Weeks High $194.28
- 52 Weeks Low $44.82
- Size Bid 2
- Size Ask 6
- Volume 730,777
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $82.86 | Down $ -0.11 | $82.86 | $82.86 | 15,400 |
| 03:59 PM | $82.97 | Up $0.09 | $82.97 | $82.76 | 6,600 |
| 03:58 PM | $82.88 | Up $0.09 | $82.89 | $82.69 | 4,200 |
| 03:57 PM | $82.79 | Up $0.46 | $82.81 | $82.33 | 7,100 |
| 03:56 PM | $82.33 | Down $ -0.43 | $82.78 | $82.31 | 2,600 |
| 03:55 PM | $82.76 | Up $0.19 | $82.92 | $82.43 | 8,900 |
| 03:54 PM | $82.57 | Down $ -0.18 | $82.74 | $82.50 | 4,300 |
| 03:53 PM | $82.75 | Down $ -0.13 | $82.90 | $82.73 | 3,300 |
| 03:52 PM | $82.88 | Down $ -0.09 | $83.06 | $82.81 | 4,300 |
| 03:51 PM | $82.97 | Up $0.29 | $83.02 | $82.73 | 4,800 |
| 03:50 PM | $82.68 | Up $0.68 | $82.68 | $82.02 | 4,000 |
| 03:49 PM | $82.00 | Down $ -0.09 | $82.07 | $81.97 | 1,300 |
| 03:48 PM | $82.09 | Up $0.13 | $82.10 | $81.98 | 2,800 |
| 03:47 PM | $81.96 | Up $0.07 | $82.03 | $81.92 | 1,300 |
| 03:46 PM | $81.89 | Down $ -0.16 | $82.03 | $81.89 | 1,100 |
| 03:45 PM | $82.05 | Up $0.45 | $82.06 | $81.54 | 3,800 |
| 03:44 PM | $81.59 | Down $ -0.05 | $81.70 | $81.59 | 1,300 |
| 03:43 PM | $81.64 | Down $ -0.15 | $81.73 | $81.60 | 2,200 |
| 03:42 PM | $81.79 | Up $0.37 | $81.81 | $81.47 | 2,900 |
| 03:41 PM | $81.42 | Down $ -0.43 | $81.79 | $81.35 | 5,300 |
| 03:40 PM | $81.85 | Down $ -0.06 | $82.03 | $81.85 | 2,100 |
| 03:39 PM | $81.91 | Down $ -0.07 | $82.01 | $81.74 | 3,200 |
| 03:38 PM | $81.98 | Down $ -0.30 | $82.27 | $81.98 | 1,700 |
| 03:37 PM | $82.28 | Up $0.00 | $82.38 | $82.23 | 3,000 |
| 03:36 PM | $82.28 | Down $ -0.01 | $82.28 | $82.06 | 1,700 |
| 03:35 PM | $82.29 | Up $0.21 | $82.34 | $82.06 | 2,900 |
| 03:34 PM | $82.08 | Up $0.27 | $82.08 | $81.78 | 1,600 |
| 03:33 PM | $81.81 | Up $0.06 | $81.83 | $81.72 | 600 |
| 03:32 PM | $81.75 | Down $ -0.06 | $81.80 | $81.73 | 1,000 |
| 03:31 PM | $81.81 | Up $0.21 | $81.81 | $81.26 | 3,100 |
| 03:30 PM | $81.60 | Down $ -0.42 | $82.00 | $81.56 | 2,000 |
| 03:29 PM | $82.02 | Down $ -0.18 | $82.17 | $82.00 | 1,700 |
| 03:28 PM | $82.20 | Down $ -0.02 | $82.46 | $82.20 | 2,000 |
| 03:27 PM | $82.22 | Down $ -0.09 | $82.31 | $82.22 | 1,800 |
| 03:26 PM | $82.31 | Down $ -0.19 | $82.49 | $82.24 | 2,400 |
| 03:25 PM | $82.50 | Up $0.30 | $82.65 | $82.15 | 3,400 |
| 03:24 PM | $82.20 | Up $0.14 | $82.30 | $82.05 | 3,000 |
| 03:23 PM | $82.06 | Up $0.06 | $82.15 | $82.03 | 1,700 |
| 03:22 PM | $82.00 | Up $0.38 | $82.13 | $81.57 | 3,500 |
| 03:21 PM | $81.62 | Down $ -0.05 | $81.64 | $81.53 | 1,800 |
| 03:20 PM | $81.67 | Up $0.33 | $81.77 | $81.32 | 1,600 |
| 03:19 PM | $81.34 | Up $0.31 | $81.34 | $81.12 | 1,400 |
| 03:18 PM | $81.03 | Up $0.09 | $81.06 | $80.97 | 800 |
| 03:17 PM | $80.94 | Down $ -0.08 | $80.95 | $80.93 | 400 |
| 03:16 PM | $81.02 | Up $0.03 | $81.04 | $80.84 | 900 |
| 03:15 PM | $80.99 | Down $ -0.05 | $81.01 | $80.85 | 1,400 |
| 03:14 PM | $81.04 | Up $0.16 | $81.16 | $80.91 | 2,100 |
| 03:13 PM | $80.88 | Up $0.14 | $80.88 | $80.78 | 1,000 |
| 03:12 PM | $80.74 | Down $ -0.12 | $80.84 | $80.65 | 1,000 |
| 03:11 PM | $80.86 | Down $ -0.13 | $80.96 | $80.82 | 1,100 |
| 03:10 PM | $80.99 | Up $0.28 | $80.99 | $80.67 | 2,400 |
| 03:09 PM | $80.71 | Down $ -0.17 | $80.91 | $80.71 | 1,100 |
| 03:08 PM | $80.88 | Up $0.25 | $80.88 | $80.60 | 1,500 |
| 03:07 PM | $80.63 | Up $0.03 | $80.83 | $80.49 | 3,100 |
| 03:06 PM | $80.60 | Up $0.46 | $80.62 | $80.17 | 1,500 |
| 03:05 PM | $80.14 | Down $ -0.11 | $80.42 | $80.12 | 3,000 |
| 03:04 PM | $80.25 | Up $0.16 | $80.25 | $80.08 | 1,100 |
| 03:03 PM | $80.09 | Down $ -0.01 | $80.15 | $80.05 | 800 |
| 03:02 PM | $80.10 | Down $ -0.11 | $80.26 | $80.10 | 2,100 |
| 03:01 PM | $80.21 | Down $ -0.09 | $80.35 | $80.21 | 1,300 |
| 03:00 PM | $80.30 | Down $ -0.09 | $80.38 | $80.28 | 1,500 |
| 02:59 PM | $80.39 | Up $0.06 | $80.43 | $80.31 | 900 |
| 02:58 PM | $80.33 | Down $ -0.22 | $80.45 | $80.29 | 1,900 |
| 02:57 PM | $80.55 | Down $ -0.11 | $80.64 | $80.41 | 1,700 |
| 02:56 PM | $80.66 | Down $ -0.04 | $80.82 | $80.64 | 4,200 |
| 02:55 PM | $80.70 | Up $0.31 | $80.70 | $80.43 | 2,300 |
| 02:54 PM | $80.39 | Up $0.18 | $80.39 | $80.18 | 11,500 |
| 02:53 PM | $80.21 | Up $0.00 | $80.21 | $80.12 | 5,500 |
| 02:52 PM | $80.21 | Down $ -0.11 | $80.32 | $80.21 | 5,600 |
| 02:51 PM | $80.32 | Down $ -0.03 | $80.37 | $80.29 | 3,600 |
| 02:50 PM | $80.35 | Down $ -0.08 | $80.46 | $80.35 | 1,000 |
| 02:49 PM | $80.43 | Down $ -0.01 | $80.46 | $80.41 | 1,500 |
| 02:48 PM | $80.44 | Down $ -0.15 | $80.57 | $80.44 | 1,000 |
| 02:47 PM | $80.59 | Down $ -0.02 | $80.72 | $80.59 | 1,000 |
| 02:46 PM | $80.61 | Down $ -0.06 | $80.61 | $80.53 | 300 |
| 02:45 PM | $80.67 | Down $ -0.02 | $80.74 | $80.67 | 700 |
| 02:44 PM | $80.69 | Up $0.00 | $80.72 | $80.64 | 1,200 |
| 02:43 PM | $80.69 | Up $0.04 | $80.74 | $80.63 | 900 |
| 02:42 PM | $80.65 | Down $ -0.06 | $80.68 | $80.58 | 1,400 |
| 02:41 PM | $80.71 | Up $0.04 | $80.78 | $80.64 | 800 |
| 02:40 PM | $80.67 | Up $0.08 | $80.70 | $80.52 | 2,000 |
| 02:39 PM | $80.59 | Up $0.04 | $80.72 | $80.53 | 2,600 |
| 02:38 PM | $80.55 | Up $0.03 | $80.55 | $80.39 | 1,500 |
| 02:37 PM | $80.52 | Up $0.20 | $80.56 | $80.37 | 2,200 |
| 02:36 PM | $80.32 | Up $0.07 | $80.32 | $80.22 | 800 |
| 02:35 PM | $80.25 | Down $ -0.07 | $80.31 | $80.21 | 800 |
| 02:34 PM | $80.32 | Down $ -0.05 | $80.36 | $80.32 | 800 |
| 02:33 PM | $80.37 | Up $0.00 | $80.41 | $80.34 | 2,000 |
| 02:32 PM | $80.37 | Down $ -0.04 | $80.52 | $80.37 | 3,900 |
| 02:31 PM | $80.41 | Down $ -0.17 | $80.56 | $80.39 | 900 |
| 02:30 PM | $80.58 | Down $ -0.14 | $80.70 | $80.52 | 1,200 |
| 02:29 PM | $80.72 | Down $ -0.10 | $80.88 | $80.65 | 1,100 |
| 02:28 PM | $80.82 | Down $ -0.23 | $81.08 | $80.80 | 2,300 |
| 02:27 PM | $81.05 | Down $ -0.11 | $81.22 | $81.05 | 1,800 |
| 02:26 PM | $81.16 | Up $0.09 | $81.16 | $81.05 | 1,000 |
| 02:25 PM | $81.07 | Up $0.11 | $81.07 | $80.91 | 1,700 |
| 02:24 PM | $80.96 | Down $ -0.07 | $81.06 | $80.94 | 800 |
| 02:23 PM | $81.03 | Up $0.31 | $81.10 | $80.73 | 2,000 |
| 02:22 PM | $80.72 | Down $ -0.07 | $80.82 | $80.72 | 600 |
| 02:21 PM | $80.79 | Up $0.07 | $80.80 | $80.69 | 1,100 |
| 02:20 PM | $80.72 | Down $ -0.17 | $80.86 | $80.72 | 800 |
| 02:19 PM | $80.89 | Up $0.37 | $80.93 | $80.54 | 1,800 |
| 02:18 PM | $80.52 | Up $0.24 | $80.52 | $80.26 | 1,000 |
| 02:17 PM | $80.28 | Up $0.03 | $80.28 | $80.13 | 1,500 |
| 02:16 PM | $80.25 | Down $ -0.14 | $80.35 | $80.25 | 1,100 |
| 02:15 PM | $80.39 | Down $ -0.14 | $80.50 | $80.39 | 1,100 |
| 02:14 PM | $80.53 | Up $0.03 | $80.58 | $80.52 | 1,300 |
| 02:13 PM | $80.50 | Down $ -0.03 | $80.51 | $80.45 | 1,600 |
| 02:12 PM | $80.53 | Down $ -0.24 | $80.75 | $80.53 | 900 |
| 02:11 PM | $80.77 | Up $0.07 | $80.84 | $80.73 | 1,400 |
| 02:10 PM | $80.70 | Up $0.10 | $80.70 | $80.60 | 1,300 |
| 02:09 PM | $80.60 | Down $ -0.06 | $80.64 | $80.57 | 800 |
| 02:08 PM | $80.66 | Down $ -0.15 | $80.79 | $80.66 | 1,300 |
| 02:07 PM | $80.81 | Up $0.26 | $80.81 | $80.57 | 1,000 |
| 02:06 PM | $80.55 | Up $0.04 | $80.57 | $80.46 | 2,200 |
| 02:05 PM | $80.51 | Down $ -0.05 | $80.64 | $80.51 | 900 |
| 02:04 PM | $80.56 | Down $ -0.12 | $80.65 | $80.51 | 900 |
| 02:03 PM | $80.68 | Down $ -0.04 | $80.70 | $80.68 | 500 |
| 02:02 PM | $80.72 | Up $0.03 | $80.78 | $80.66 | 900 |
| 02:01 PM | $80.69 | Down $ -0.17 | $80.81 | $80.67 | 400 |
| 02:00 PM | $80.86 | Up $0.15 | $80.91 | $80.66 | 1,000 |
| 01:59 PM | $80.71 | Up $0.00 | $80.76 | $80.68 | 500 |
| 01:58 PM | $80.71 | Up $0.13 | $80.76 | $80.60 | 1,200 |
| 01:57 PM | $80.58 | Down $ -0.06 | $80.63 | $80.58 | 500 |
| 01:56 PM | $80.64 | Up $0.03 | $80.64 | $80.59 | 1,000 |
| 01:55 PM | $80.61 | Up $0.04 | $80.61 | $80.53 | 1,000 |
| 01:54 PM | $80.57 | Up $0.09 | $80.65 | $80.51 | 1,600 |
| 01:53 PM | $80.48 | Up $0.05 | $80.48 | $80.45 | 200 |
| 01:52 PM | $80.43 | Down $ -0.02 | $80.51 | $80.43 | 600 |
| 01:51 PM | $80.45 | Down $ -0.03 | $80.55 | $80.45 | 1,900 |
| 01:50 PM | $80.48 | Down $ -0.29 | $80.74 | $80.48 | 1,000 |
| 01:49 PM | $80.77 | Down $ -0.05 | $80.87 | $80.77 | 700 |
| 01:48 PM | $80.82 | Up $0.09 | $80.84 | $80.75 | 900 |
| 01:47 PM | $80.73 | Down $ -0.16 | $80.86 | $80.71 | 900 |
| 01:46 PM | $80.89 | Down $ -0.34 | $81.03 | $80.80 | 2,000 |
| 01:45 PM | $81.23 | Down $ -0.01 | $81.23 | $81.22 | 300 |
| 01:44 PM | $81.24 | Up $0.31 | $81.24 | $80.87 | 800 |
| 01:43 PM | $80.93 | Up $0.01 | $80.95 | $80.80 | 2,800 |
| 01:42 PM | $80.92 | Down $ -0.08 | $80.98 | $80.89 | 1,600 |
| 01:41 PM | $81.00 | Up $0.17 | $81.08 | $80.80 | 5,000 |
| 01:40 PM | $80.83 | Up $0.14 | $80.86 | $80.72 | 1,400 |
| 01:39 PM | $80.69 | Up $0.30 | $80.72 | $80.61 | 900 |
| 01:37 PM | $80.39 | Up $0.04 | $80.43 | $80.25 | 2,400 |
| 01:37 PM | $80.39 | Up $0.00 | $80.43 | $80.25 | 0 |
| 01:36 PM | $80.35 | Down $ -0.16 | $80.48 | $80.34 | 700 |
| 01:35 PM | $80.51 | Down $ -0.10 | $80.78 | $80.49 | 1,800 |
| 01:34 PM | $80.61 | Up $0.15 | $80.61 | $80.45 | 1,100 |
| 01:33 PM | $80.46 | Up $0.02 | $80.46 | $80.46 | 500 |
| 01:32 PM | $80.44 | Down $ -0.30 | $80.71 | $80.43 | 1,000 |
| 01:31 PM | $80.74 | Up $0.12 | $80.85 | $80.57 | 1,300 |
| 01:30 PM | $80.62 | Down $ -0.17 | $80.76 | $80.50 | 1,600 |
| 01:29 PM | $80.79 | Up $0.28 | $80.80 | $80.79 | 800 |
| 01:28 PM | $80.51 | Up $0.21 | $80.51 | $80.32 | 1,300 |
| 01:27 PM | $80.30 | Up $0.03 | $80.39 | $80.20 | 8,900 |
| 01:26 PM | $80.27 | Down $ -0.10 | $80.41 | $80.25 | 5,000 |
| 01:25 PM | $80.37 | Up $0.11 | $80.37 | $80.23 | 1,200 |
| 01:24 PM | $80.26 | Up $0.08 | $80.34 | $80.26 | 1,100 |
| 01:23 PM | $80.18 | Down $ -0.07 | $80.23 | $80.08 | 1,800 |
| 01:22 PM | $80.25 | Up $0.22 | $80.27 | $80.16 | 1,200 |
| 01:20 PM | $80.03 | Up $0.06 | $80.03 | $79.93 | 600 |
| 01:20 PM | $80.03 | Up $0.00 | $80.03 | $79.93 | 0 |
| 01:19 PM | $79.97 | Down $ -0.09 | $80.09 | $79.97 | 1,300 |
| 01:18 PM | $80.06 | Up $0.14 | $80.16 | $79.97 | 1,700 |
| 01:17 PM | $79.92 | Down $ -0.10 | $80.06 | $79.90 | 1,400 |
| 01:16 PM | $80.02 | Up $0.01 | $80.04 | $79.93 | 600 |
| 01:15 PM | $80.01 | Up $0.13 | $80.01 | $79.77 | 1,700 |
| 01:14 PM | $79.88 | Down $ -0.11 | $79.97 | $79.84 | 3,500 |
| 01:13 PM | $79.99 | Down $ -0.13 | $80.10 | $79.95 | 1,400 |
| 01:12 PM | $80.12 | Up $0.02 | $80.13 | $79.99 | 4,900 |
| 01:11 PM | $80.10 | Down $ -0.17 | $80.37 | $80.07 | 2,700 |
| 01:10 PM | $80.27 | Down $ -0.03 | $80.29 | $80.18 | 2,500 |
| 01:09 PM | $80.30 | Down $ -0.07 | $80.45 | $80.30 | 1,900 |
| 01:08 PM | $80.37 | Down $ -0.10 | $80.55 | $80.37 | 2,800 |
| 01:07 PM | $80.47 | Down $ -0.13 | $80.57 | $80.42 | 3,100 |
| 01:06 PM | $80.60 | Down $ -0.40 | $80.89 | $80.60 | 1,100 |
| 01:05 PM | $81.00 | Up $0.25 | $81.03 | $80.77 | 2,400 |
| 01:04 PM | $80.75 | Up $0.12 | $80.81 | $80.66 | 1,900 |
| 01:03 PM | $80.63 | Down $ -0.24 | $80.85 | $80.60 | 1,600 |
| 01:02 PM | $80.87 | Up $0.06 | $80.90 | $80.79 | 2,300 |
| 01:01 PM | $80.81 | Down $ -0.28 | $81.06 | $80.75 | 3,500 |
| 01:00 PM | $81.09 | Down $ -0.05 | $81.09 | $80.89 | 2,900 |
| 12:59 PM | $81.14 | Up $0.15 | $81.30 | $81.14 | 2,800 |
| 12:58 PM | $80.99 | Down $ -0.12 | $81.10 | $80.99 | 1,600 |
| 12:57 PM | $81.11 | Down $ -0.15 | $81.23 | $81.11 | 1,800 |
| 12:56 PM | $81.26 | Down $ -0.02 | $81.33 | $81.15 | 3,800 |
| 12:55 PM | $81.28 | Down $ -0.11 | $81.32 | $81.16 | 1,500 |
| 12:54 PM | $81.39 | Down $ -0.07 | $81.41 | $81.31 | 1,000 |
| 12:53 PM | $81.46 | Up $0.01 | $81.57 | $81.35 | 2,000 |
| 12:52 PM | $81.45 | Up $0.16 | $81.48 | $81.45 | 300 |
| 12:51 PM | $81.29 | Up $0.02 | $81.31 | $81.18 | 600 |
| 12:50 PM | $81.27 | Down $ -0.15 | $81.50 | $81.27 | 1,400 |
| 12:49 PM | $81.42 | Up $0.04 | $81.42 | $81.41 | 200 |
| 12:48 PM | $81.38 | Down $ -0.01 | $81.56 | $81.33 | 1,800 |
| 12:47 PM | $81.39 | Down $ -0.01 | $81.39 | $81.33 | 1,400 |
| 12:46 PM | $81.40 | Down $ -1.05 | $82.42 | $81.40 | 13,200 |
| 12:45 PM | $82.45 | Up $0.05 | $82.52 | $82.42 | 900 |
| 12:44 PM | $82.40 | Down $ -0.03 | $82.50 | $82.40 | 500 |
| 12:43 PM | $82.43 | Up $0.05 | $82.43 | $82.28 | 1,800 |
| 12:42 PM | $82.38 | Down $ -0.15 | $82.55 | $82.38 | 1,000 |
| 12:41 PM | $82.53 | Down $ -0.20 | $82.81 | $82.53 | 1,100 |
| 12:40 PM | $82.73 | Up $0.08 | $82.73 | $82.50 | 2,300 |
| 12:39 PM | $82.65 | Up $0.04 | $82.68 | $82.61 | 1,500 |
| 12:38 PM | $82.61 | Down $ -0.06 | $82.69 | $82.59 | 1,100 |
| 12:37 PM | $82.67 | Down $ -0.09 | $82.78 | $82.67 | 1,700 |
| 12:36 PM | $82.76 | Down $ -0.15 | $82.84 | $82.68 | 1,100 |
| 12:35 PM | $82.91 | Up $0.22 | $82.94 | $82.72 | 1,700 |
| 12:34 PM | $82.69 | Up $0.18 | $82.75 | $82.48 | 6,500 |
| 12:33 PM | $82.51 | Down $ -0.17 | $82.56 | $82.50 | 2,900 |
| 12:32 PM | $82.68 | Up $0.04 | $82.68 | $82.57 | 1,000 |
| 12:31 PM | $82.64 | Down $ -0.16 | $82.85 | $82.64 | 1,400 |
| 12:30 PM | $82.80 | Down $ -0.11 | $82.88 | $82.75 | 1,000 |
| 12:29 PM | $82.91 | Down $ -0.09 | $83.04 | $82.91 | 1,400 |
| 12:28 PM | $83.00 | Up $0.02 | $83.00 | $82.94 | 1,000 |
| 12:27 PM | $82.98 | Up $0.15 | $83.00 | $82.83 | 1,300 |
| 12:26 PM | $82.84 | Down $ -0.11 | $82.88 | $82.80 | 1,200 |
| 12:25 PM | $82.94 | Down $ -0.01 | $82.98 | $82.94 | 1,200 |
| 12:24 PM | $82.95 | Down $ -0.25 | $83.08 | $82.94 | 1,000 |
| 12:22 PM | $83.20 | Up $0.18 | $83.20 | $83.05 | 1,900 |
| 12:22 PM | $83.20 | Up $0.00 | $83.20 | $83.05 | 0 |
| 12:21 PM | $83.02 | Down $ -0.29 | $83.28 | $83.00 | 3,800 |
| 12:20 PM | $83.31 | Down $ -0.07 | $83.35 | $83.31 | 200 |
| 12:19 PM | $83.38 | Up $0.12 | $83.40 | $83.31 | 600 |
| 12:18 PM | $83.26 | Up $0.17 | $83.30 | $83.17 | 1,000 |
| 12:17 PM | $83.09 | Up $0.26 | $83.16 | $82.93 | 1,400 |
| 12:16 PM | $82.83 | Up $0.02 | $82.98 | $82.72 | 3,300 |
| 12:15 PM | $82.81 | Down $ -0.44 | $83.27 | $82.81 | 5,600 |
| 12:14 PM | $83.25 | Down $ -0.06 | $83.32 | $83.25 | 1,300 |
| 12:13 PM | $83.31 | Down $ -0.14 | $83.51 | $83.23 | 2,000 |
| 12:12 PM | $83.45 | Up $0.13 | $83.47 | $83.35 | 1,200 |
| 12:11 PM | $83.32 | Down $ -0.26 | $83.55 | $83.30 | 1,900 |
| 12:10 PM | $83.58 | Down $ -0.06 | $83.69 | $83.58 | 800 |
| 12:08 PM | $83.64 | Up $0.03 | $83.64 | $83.64 | 100 |
| 12:08 PM | $83.64 | Up $0.00 | $83.64 | $83.64 | 0 |
| 12:07 PM | $83.61 | Up $0.04 | $83.61 | $83.58 | 300 |
| 12:06 PM | $83.57 | Down $ -0.17 | $83.76 | $83.57 | 900 |
| 12:05 PM | $83.74 | Up $0.01 | $83.82 | $83.72 | 1,900 |
| 12:04 PM | $83.73 | Up $0.05 | $83.74 | $83.69 | 1,000 |
| 12:03 PM | $83.68 | Up $0.02 | $83.80 | $83.68 | 1,400 |
| 12:02 PM | $83.66 | Up $0.12 | $83.66 | $83.59 | 600 |
| 12:01 PM | $83.54 | Down $ -0.44 | $83.91 | $83.50 | 1,800 |
| 12:00 PM | $83.98 | Down $ -0.18 | $84.13 | $83.98 | 200 |
| 11:59 AM | $84.16 | Up $0.02 | $84.16 | $84.05 | 2,100 |
| 11:58 AM | $84.14 | Down $ -0.11 | $84.22 | $84.00 | 1,400 |
| 11:57 AM | $84.25 | Down $ -0.01 | $84.25 | $84.23 | 200 |
| 11:56 AM | $84.26 | Up $0.19 | $84.28 | $84.09 | 700 |
| 11:55 AM | $84.07 | Up $0.10 | $84.09 | $83.99 | 900 |
| 11:54 AM | $83.97 | Down $ -0.08 | $84.00 | $83.94 | 3,200 |
| 11:53 AM | $84.05 | Down $ -0.12 | $84.14 | $84.05 | 1,100 |
| 11:52 AM | $84.17 | Down $ -0.07 | $84.29 | $84.17 | 700 |
| 11:51 AM | $84.24 | Up $0.05 | $84.26 | $84.04 | 1,800 |
| 11:50 AM | $84.19 | Down $ -0.02 | $84.21 | $84.19 | 300 |
| 11:49 AM | $84.21 | Up $0.27 | $84.21 | $84.12 | 1,100 |
| 11:46 AM | $83.94 | Up $0.08 | $83.94 | $83.91 | 200 |
| 11:46 AM | $83.94 | Up $0.00 | $83.94 | $83.91 | 0 |
| 11:46 AM | $83.94 | Up $0.00 | $83.94 | $83.91 | 0 |
| 11:45 AM | $83.86 | Down $ -0.04 | $83.87 | $83.84 | 300 |
| 11:44 AM | $83.90 | Down $ -0.12 | $83.99 | $83.90 | 300 |
| 11:43 AM | $84.02 | Up $0.15 | $84.04 | $83.90 | 600 |
| 11:42 AM | $83.87 | Up $0.08 | $83.87 | $83.74 | 1,000 |
| 11:41 AM | $83.79 | Down $ -0.12 | $83.88 | $83.77 | 1,700 |
| 11:40 AM | $83.91 | Down $ -0.02 | $83.92 | $83.89 | 1,000 |
| 11:39 AM | $83.93 | Up $0.06 | $83.93 | $83.79 | 2,600 |
| 11:38 AM | $83.87 | Down $ -0.35 | $84.15 | $83.85 | 4,200 |
| 11:37 AM | $84.22 | Down $ -0.09 | $84.22 | $84.22 | 100 |
| 11:36 AM | $84.31 | Down $ -0.07 | $84.31 | $84.29 | 1,000 |
| 11:35 AM | $84.38 | Up $0.08 | $84.38 | $84.34 | 200 |
| 11:34 AM | $84.30 | Down $ -0.14 | $84.30 | $84.30 | 300 |
| 11:33 AM | $84.44 | Down $ -0.12 | $84.61 | $84.44 | 3,000 |
| 11:32 AM | $84.56 | Down $ -0.01 | $84.60 | $84.50 | 1,400 |
| 11:31 AM | $84.57 | Down $ -0.24 | $84.77 | $84.56 | 1,300 |
| 11:30 AM | $84.81 | Down $ -0.02 | $84.83 | $84.81 | 300 |
| 11:29 AM | $84.83 | Down $ -0.20 | $84.91 | $84.81 | 700 |
| 11:28 AM | $85.03 | Up $0.10 | $85.08 | $84.96 | 800 |
| 11:27 AM | $84.93 | Up $0.07 | $85.10 | $84.86 | 1,500 |
| 11:26 AM | $84.86 | Up $0.04 | $84.88 | $84.80 | 700 |
| 11:25 AM | $84.82 | Down $ -0.08 | $84.99 | $84.82 | 1,300 |
| 11:24 AM | $84.90 | Down $ -0.25 | $85.05 | $84.87 | 900 |
| 11:23 AM | $85.15 | Up $0.31 | $85.28 | $84.84 | 2,000 |
| 11:22 AM | $84.84 | Up $0.22 | $84.86 | $84.64 | 800 |
| 11:21 AM | $84.62 | Down $ -0.09 | $84.74 | $84.62 | 800 |
| 11:20 AM | $84.71 | Down $ -0.25 | $84.85 | $84.69 | 900 |
| 11:19 AM | $84.96 | Down $ -0.03 | $84.96 | $84.96 | 100 |
| 11:18 AM | $84.99 | Down $ -0.10 | $85.07 | $84.99 | 1,300 |
| 11:17 AM | $85.09 | Up $0.24 | $85.09 | $84.87 | 1,000 |
| 11:16 AM | $84.85 | Down $ -0.02 | $84.85 | $84.85 | 200 |
| 11:15 AM | $84.87 | Up $0.09 | $84.87 | $84.84 | 200 |
| 11:14 AM | $84.78 | Down $ -0.04 | $84.79 | $84.76 | 1,100 |
| 11:13 AM | $84.82 | Down $ -0.02 | $84.82 | $84.67 | 2,200 |
| 11:12 AM | $84.84 | Down $ -0.16 | $84.94 | $84.84 | 1,000 |
| 11:11 AM | $85.00 | Down $ -0.45 | $85.35 | $85.00 | 500 |
| 11:10 AM | $85.45 | Up $0.03 | $85.69 | $85.45 | 2,200 |
| 11:09 AM | $85.42 | Up $0.33 | $85.42 | $85.40 | 200 |
| 11:08 AM | $85.09 | Up $0.05 | $85.09 | $84.87 | 1,700 |
| 11:07 AM | $85.04 | Down $ -0.36 | $85.31 | $85.00 | 2,700 |
| 11:06 AM | $85.40 | Up $0.05 | $85.40 | $85.19 | 1,500 |
| 11:05 AM | $85.35 | Up $0.35 | $85.37 | $85.33 | 500 |
| 11:03 AM | $85.00 | Down $ -0.06 | $85.17 | $85.00 | 1,400 |
| 11:03 AM | $85.00 | Up $0.00 | $85.17 | $85.00 | 0 |
| 11:02 AM | $85.06 | Up $0.06 | $85.07 | $85.02 | 900 |
| 11:01 AM | $85.00 | Down $ -0.16 | $85.08 | $85.00 | 300 |
| 11:00 AM | $85.16 | Up $0.18 | $85.25 | $84.98 | 1,500 |
| 10:59 AM | $84.98 | Up $0.18 | $84.98 | $84.87 | 500 |
| 10:58 AM | $84.80 | Down $ -0.01 | $84.80 | $84.70 | 1,100 |
| 10:57 AM | $84.81 | Down $ -0.08 | $85.01 | $84.81 | 1,500 |
| 10:56 AM | $84.89 | Up $0.00 | $84.89 | $84.89 | 100 |
| 10:55 AM | $84.89 | Up $0.10 | $84.89 | $84.89 | 100 |
| 10:54 AM | $84.79 | Up $0.15 | $84.79 | $84.57 | 2,300 |
| 10:53 AM | $84.64 | Down $ -0.15 | $84.67 | $84.58 | 1,600 |
| 10:52 AM | $84.79 | Up $0.17 | $84.79 | $84.79 | 100 |
| 10:51 AM | $84.62 | Down $ -0.16 | $84.80 | $84.62 | 500 |
| 10:50 AM | $84.78 | Down $ -0.06 | $84.86 | $84.76 | 300 |
| 10:49 AM | $84.84 | Down $ -0.16 | $84.84 | $84.84 | 100 |
| 10:48 AM | $85.00 | Up $0.22 | $85.00 | $84.99 | 600 |
| 10:47 AM | $84.78 | Up $0.12 | $84.78 | $84.78 | 100 |
| 10:46 AM | $84.66 | Down $ -0.12 | $84.90 | $84.66 | 800 |
| 10:45 AM | $84.78 | Up $0.27 | $84.79 | $84.65 | 500 |
| 10:44 AM | $84.51 | Down $ -0.29 | $84.59 | $84.50 | 1,100 |
| 10:43 AM | $84.80 | Down $ -0.05 | $84.82 | $84.63 | 3,000 |
| 10:42 AM | $84.85 | Down $ -0.37 | $85.32 | $84.85 | 1,600 |
| 10:41 AM | $85.22 | Up $0.17 | $85.22 | $84.94 | 1,200 |
| 10:40 AM | $85.05 | Up $0.28 | $85.05 | $84.40 | 2,200 |
| 10:38 AM | $84.77 | Up $1.00 | $84.80 | $84.09 | 2,300 |
| 10:38 AM | $84.77 | Up $0.00 | $84.80 | $84.09 | 0 |
| 10:37 AM | $83.77 | Up $0.08 | $83.77 | $83.56 | 3,500 |
| 10:36 AM | $83.69 | Down $ -0.36 | $83.94 | $83.69 | 3,400 |
| 10:35 AM | $84.05 | Up $0.00 | $84.07 | $83.83 | 2,300 |
| 10:34 AM | $84.05 | Down $ -0.16 | $84.19 | $83.90 | 2,300 |
| 10:33 AM | $84.21 | Up $0.10 | $84.21 | $84.08 | 600 |
| 10:32 AM | $84.11 | Down $ -0.17 | $84.28 | $84.11 | 2,000 |
| 10:31 AM | $84.28 | Down $ -0.05 | $84.52 | $84.21 | 2,300 |
| 10:30 AM | $84.33 | Up $0.00 | $84.36 | $84.09 | 3,100 |
| 10:29 AM | $84.33 | Up $0.04 | $84.33 | $84.16 | 2,800 |
| 10:28 AM | $84.29 | Up $0.38 | $84.29 | $83.93 | 700 |
| 10:27 AM | $83.91 | Down $ -0.15 | $84.12 | $83.91 | 2,300 |
| 10:26 AM | $84.06 | Up $0.11 | $84.17 | $83.95 | 1,800 |
| 10:25 AM | $83.95 | Down $ -0.09 | $84.00 | $83.93 | 1,200 |
| 10:24 AM | $84.04 | Down $ -0.39 | $84.38 | $84.00 | 3,000 |
| 10:23 AM | $84.43 | Down $ -0.14 | $84.68 | $84.41 | 6,600 |
| 10:22 AM | $84.57 | Down $ -0.24 | $84.80 | $84.52 | 1,900 |
| 10:21 AM | $84.81 | Down $ -0.12 | $85.01 | $84.79 | 500 |
| 10:20 AM | $84.93 | Up $0.42 | $84.93 | $84.78 | 1,600 |
| 10:19 AM | $84.51 | Down $ -0.09 | $84.66 | $84.51 | 1,500 |
| 10:18 AM | $84.60 | Down $ -0.11 | $84.72 | $84.52 | 1,900 |
| 10:16 AM | $84.71 | Down $ -0.03 | $84.73 | $84.48 | 2,400 |
| 10:16 AM | $84.71 | Up $0.00 | $84.73 | $84.48 | 0 |
| 10:15 AM | $84.74 | Up $0.22 | $84.74 | $84.71 | 900 |
| 10:14 AM | $84.52 | Down $ -0.67 | $84.63 | $84.50 | 900 |
| 10:13 AM | $85.19 | Up $0.14 | $85.19 | $84.96 | 300 |
| 10:12 AM | $85.05 | Down $ -0.27 | $85.05 | $84.82 | 400 |
| 10:11 AM | $85.32 | Down $ -0.33 | $85.64 | $85.32 | 800 |
| 10:10 AM | $85.65 | Down $ -0.50 | $86.20 | $85.65 | 3,000 |
| 10:09 AM | $86.15 | Down $ -0.05 | $86.36 | $86.15 | 1,900 |
| 10:08 AM | $86.20 | Down $ -0.70 | $86.56 | $86.20 | 900 |
| 10:07 AM | $86.90 | Up $0.26 | $86.90 | $86.62 | 1,400 |
| 10:06 AM | $86.64 | Up $0.56 | $86.71 | $86.40 | 3,200 |
| 10:05 AM | $86.08 | Up $0.49 | $86.08 | $85.49 | 2,500 |
| 10:04 AM | $85.59 | Up $0.89 | $85.60 | $85.28 | 1,800 |
| 10:02 AM | $84.70 | Down $ -0.35 | $85.00 | $84.70 | 200 |
| 10:02 AM | $84.70 | Up $0.00 | $85.00 | $84.70 | 0 |
| 10:01 AM | $85.05 | Down $ -0.11 | $85.21 | $85.05 | 500 |
| 10:00 AM | $85.16 | Up $0.16 | $85.22 | $84.90 | 1,600 |
| 09:59 AM | $85.00 | Up $0.20 | $85.15 | $84.91 | 1,600 |
| 09:58 AM | $84.80 | Up $0.53 | $84.80 | $84.65 | 900 |
| 09:57 AM | $84.27 | Down $ -0.36 | $84.69 | $84.27 | 1,700 |
| 09:56 AM | $84.63 | Up $0.31 | $84.63 | $84.55 | 200 |
| 09:55 AM | $84.32 | Down $ -0.56 | $84.81 | $84.32 | 300 |
| 09:54 AM | $84.88 | Up $0.48 | $85.25 | $84.88 | 2,000 |
| 09:53 AM | $84.40 | Down $ -0.08 | $84.45 | $84.40 | 400 |
| 09:52 AM | $84.48 | Up $0.40 | $84.48 | $84.00 | 2,200 |
| 09:51 AM | $84.08 | Down $ -0.28 | $84.37 | $84.08 | 1,500 |
| 09:50 AM | $84.36 | Up $0.36 | $84.36 | $83.83 | 2,500 |
| 09:49 AM | $84.00 | Down $ -0.23 | $84.30 | $84.00 | 1,500 |
| 09:48 AM | $84.23 | Up $0.23 | $84.23 | $83.86 | 3,700 |
| 09:47 AM | $84.00 | Down $ -1.01 | $85.08 | $84.00 | 9,500 |
| 09:46 AM | $85.01 | Down $ -0.49 | $85.27 | $84.86 | 4,100 |
| 09:45 AM | $85.50 | Down $ -0.77 | $86.16 | $85.50 | 2,200 |
| 09:44 AM | $86.27 | Up $0.09 | $86.27 | $85.66 | 4,800 |
| 09:42 AM | $86.18 | Up $0.15 | $86.18 | $85.67 | 2,700 |
| 09:42 AM | $86.18 | Up $0.00 | $86.18 | $85.67 | 0 |
| 09:41 AM | $86.03 | Up $0.61 | $86.03 | $85.56 | 2,000 |
| 09:40 AM | $85.42 | Down $ -0.01 | $85.42 | $85.00 | 1,500 |
| 09:39 AM | $85.43 | Down $ -0.06 | $85.93 | $85.21 | 1,700 |
| 09:38 AM | $85.49 | Up $0.49 | $85.49 | $85.00 | 5,100 |
| 09:37 AM | $85.00 | Down $ -0.03 | $85.12 | $84.50 | 2,300 |
| 09:36 AM | $85.03 | Up $0.08 | $85.04 | $84.10 | 1,800 |
| 09:35 AM | $84.95 | Up $0.57 | $85.01 | $84.12 | 1,800 |
| 09:34 AM | $84.38 | Up $0.20 | $84.38 | $83.90 | 3,100 |
| 09:33 AM | $84.18 | Up $0.58 | $84.18 | $83.42 | 3,000 |
| 09:32 AM | $83.60 | Down $ -0.16 | $83.91 | $83.48 | 2,700 |
| 09:31 AM | $83.76 | Down $ -2.06 | $85.85 | $83.76 | 8,800 |
| 09:30 AM | $85.82 | Down $ -7.06 | $86.40 | $85.65 | 12,300 |
| Previous close | $92.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/10/2026 | $82.86 | $84.13 | $84.13 | $79.77 | 470,100 |
| 29/10/2026 | $92.88 | $96.93 | $96.93 | $91.24 | 293,700 |
| 28/10/2026 | $97.06 | $94.89 | $97.23 | $93.58 | 337,100 |
| 27/10/2026 | $94.63 | $93.11 | $95.49 | $92.70 | 373,200 |
| 26/10/2026 | $88.19 | $91.11 | $91.60 | $88.00 | 330,300 |
| 23/10/2026 | $85.75 | $88.20 | $88.24 | $85.29 | 311,800 |
| 22/10/2026 | $89.62 | $92.00 | $92.24 | $89.10 | 396,800 |
| 21/10/2026 | $100.55 | $100.04 | $101.83 | $97.96 | 376,400 |
| 20/10/2026 | $97.06 | $99.13 | $99.92 | $96.94 | 382,300 |
| 19/10/2026 | $96.15 | $98.38 | $99.00 | $95.16 | 346,100 |
| 16/10/2026 | $95.88 | $99.55 | $99.84 | $94.94 | 489,800 |
| 15/10/2026 | $107.97 | $97.33 | $109.30 | $95.68 | 679,600 |
| 14/10/2026 | $106.67 | $107.11 | $108.62 | $102.75 | 637,500 |
| 13/10/2026 | $119.09 | $118.04 | $121.65 | $117.62 | 288,800 |
| 09/10/2026 | $119.98 | $115.35 | $120.39 | $114.91 | 342,400 |
| 08/10/2026 | $113.06 | $115.84 | $117.50 | $111.33 | 586,800 |
| 07/10/2026 | $127.42 | $125.32 | $127.80 | $124.82 | 388,100 |
| 06/10/2026 | $130.86 | $127.49 | $131.20 | $126.13 | 275,600 |
| 05/10/2026 | $127.03 | $125.24 | $127.72 | $124.50 | 174,900 |
| 02/10/2026 | $127.94 | $127.50 | $128.31 | $125.59 | 166,000 |
| 01/10/2026 | $122.87 | $117.91 | $123.11 | $117.06 | 279,800 |
| 30/09/2026 | $122.54 | $124.20 | $127.27 | $122.43 | 231,600 |
| 29/09/2026 | $131.73 | $133.25 | $133.62 | $131.00 | 183,900 |
| 28/09/2026 | $131.51 | $133.53 | $135.75 | $131.33 | 162,100 |
| 25/09/2026 | $137.00 | $138.26 | $140.00 | $136.50 | 183,600 |
| 24/09/2026 | $143.91 | $143.75 | $145.75 | $142.00 | 164,400 |
| 23/09/2026 | $144.53 | $147.78 | $148.67 | $144.37 | 224,900 |
| 22/09/2026 | $149.98 | $152.27 | $152.27 | $148.10 | 254,900 |
| 21/09/2026 | $145.10 | $147.07 | $151.29 | $144.21 | 319,400 |
| 18/09/2026 | $138.29 | $130.14 | $138.50 | $129.50 | 433,400 |
Graphs are not available, please refer to the detailed table