Find a quote
HUT 8 CORP
76.09 Down -6.80 (-8.94 %)
Delayed : 2026/01/30 17:40:00
- Previous close $82.89
- Opening $81.55
- Today High $84.60
- Today Low $75.70
- Price Bid $75.92
- Price Ask $75.92
- 52 Weeks High $87.31
- 52 Weeks Low $14.28
- Size Bid 10
- Size Ask 9
- Volume 1,235,598
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $76.09 | Up $0.10 | $76.09 | $76.09 | 54,900 |
| 03:59 PM | $75.99 | Down $ -0.12 | $76.10 | $75.99 | 12,800 |
| 03:58 PM | $76.11 | Up $0.03 | $76.15 | $76.09 | 3,800 |
| 03:57 PM | $76.08 | Up $0.11 | $76.11 | $75.90 | 10,900 |
| 03:56 PM | $75.97 | Up $0.06 | $75.98 | $75.80 | 6,200 |
| 03:55 PM | $75.91 | Down $ -0.40 | $76.23 | $75.78 | 15,300 |
| 03:54 PM | $76.31 | Up $0.35 | $76.31 | $75.94 | 5,900 |
| 03:53 PM | $75.96 | Down $ -0.27 | $76.18 | $75.92 | 5,000 |
| 03:52 PM | $76.23 | Up $0.03 | $76.25 | $76.16 | 3,800 |
| 03:51 PM | $76.20 | Down $ -0.20 | $76.39 | $76.20 | 3,000 |
| 03:50 PM | $76.40 | Down $ -0.08 | $76.56 | $76.35 | 6,900 |
| 03:49 PM | $76.48 | Up $0.00 | $76.50 | $76.45 | 1,300 |
| 03:48 PM | $76.48 | Up $0.00 | $76.53 | $76.46 | 900 |
| 03:47 PM | $76.48 | Up $0.13 | $76.50 | $76.29 | 2,400 |
| 03:46 PM | $76.35 | Up $0.10 | $76.43 | $76.28 | 1,600 |
| 03:45 PM | $76.25 | Up $0.08 | $76.26 | $76.17 | 2,700 |
| 03:44 PM | $76.17 | Down $ -0.03 | $76.29 | $76.17 | 1,800 |
| 03:43 PM | $76.20 | Up $0.07 | $76.20 | $76.11 | 1,600 |
| 03:42 PM | $76.13 | Down $ -0.15 | $76.24 | $76.11 | 600 |
| 03:41 PM | $76.28 | Up $0.16 | $76.29 | $76.13 | 1,500 |
| 03:40 PM | $76.13 | Down $ -0.09 | $76.20 | $76.13 | 1,800 |
| 03:39 PM | $76.22 | Up $0.19 | $76.27 | $76.03 | 1,900 |
| 03:38 PM | $76.03 | Down $ -0.03 | $76.10 | $76.02 | 700 |
| 03:37 PM | $76.06 | Up $0.02 | $76.11 | $75.97 | 3,700 |
| 03:36 PM | $76.04 | Up $0.14 | $76.06 | $75.82 | 1,400 |
| 03:35 PM | $75.90 | Up $0.11 | $75.91 | $75.70 | 2,000 |
| 03:34 PM | $75.79 | Down $ -0.08 | $75.85 | $75.79 | 5,600 |
| 03:33 PM | $75.87 | Up $0.04 | $75.87 | $75.75 | 3,100 |
| 03:32 PM | $75.83 | Up $0.01 | $75.97 | $75.79 | 2,600 |
| 03:31 PM | $75.82 | Down $ -0.16 | $75.99 | $75.80 | 6,400 |
| 03:30 PM | $75.98 | Down $ -0.22 | $76.20 | $75.96 | 3,000 |
| 03:29 PM | $76.20 | Up $0.12 | $76.25 | $76.06 | 1,600 |
| 03:28 PM | $76.08 | Up $0.08 | $76.08 | $75.75 | 7,400 |
| 03:27 PM | $76.00 | Down $ -0.19 | $76.28 | $76.00 | 12,600 |
| 03:26 PM | $76.19 | Down $ -0.31 | $76.54 | $76.19 | 9,100 |
| 03:25 PM | $76.50 | Down $ -0.20 | $76.74 | $76.50 | 9,600 |
| 03:24 PM | $76.70 | Up $0.05 | $76.72 | $76.62 | 900 |
| 03:23 PM | $76.65 | Up $0.35 | $76.69 | $76.32 | 2,300 |
| 03:22 PM | $76.30 | Down $ -0.05 | $76.44 | $76.30 | 2,000 |
| 03:21 PM | $76.35 | Down $ -0.07 | $76.45 | $76.35 | 1,400 |
| 03:20 PM | $76.42 | Down $ -0.23 | $76.60 | $76.35 | 7,400 |
| 03:19 PM | $76.65 | Down $ -0.15 | $76.70 | $76.60 | 4,400 |
| 03:18 PM | $76.80 | Up $0.12 | $76.80 | $76.66 | 2,500 |
| 03:17 PM | $76.68 | Down $ -0.08 | $76.75 | $76.63 | 1,700 |
| 03:16 PM | $76.76 | Up $0.26 | $76.76 | $76.62 | 600 |
| 03:15 PM | $76.50 | Down $ -0.24 | $76.50 | $76.50 | 100 |
| 03:14 PM | $76.74 | Down $ -0.10 | $76.84 | $76.60 | 3,000 |
| 03:13 PM | $76.84 | Down $ -0.02 | $76.90 | $76.81 | 2,800 |
| 03:12 PM | $76.86 | Up $0.09 | $76.88 | $76.74 | 600 |
| 03:11 PM | $76.77 | Up $0.00 | $76.82 | $76.74 | 700 |
| 03:10 PM | $76.77 | Down $ -0.21 | $76.95 | $76.77 | 2,400 |
| 03:09 PM | $76.98 | Down $ -0.14 | $77.02 | $76.98 | 200 |
| 03:08 PM | $77.12 | Up $0.17 | $77.14 | $76.92 | 2,000 |
| 03:07 PM | $76.95 | Up $0.03 | $76.98 | $76.93 | 600 |
| 03:06 PM | $76.92 | Down $ -0.19 | $77.08 | $76.85 | 3,500 |
| 03:05 PM | $77.11 | Down $ -0.20 | $77.29 | $77.11 | 1,700 |
| 03:04 PM | $77.31 | Up $0.09 | $77.31 | $77.21 | 700 |
| 03:03 PM | $77.22 | Down $ -0.04 | $77.32 | $77.18 | 1,000 |
| 03:02 PM | $77.26 | Down $ -0.07 | $77.36 | $77.26 | 500 |
| 03:01 PM | $77.33 | Up $0.18 | $77.33 | $77.12 | 2,400 |
| 02:59 PM | $77.15 | Down $ -0.51 | $77.68 | $77.14 | 2,500 |
| 02:59 PM | $77.15 | Up $0.00 | $77.68 | $77.14 | 0 |
| 02:57 PM | $77.66 | Down $ -0.37 | $78.10 | $77.66 | 800 |
| 02:57 PM | $77.66 | Up $0.00 | $78.10 | $77.66 | 0 |
| 02:56 PM | $78.03 | Up $0.04 | $78.09 | $77.98 | 2,000 |
| 02:55 PM | $77.99 | Down $ -0.09 | $78.12 | $77.99 | 600 |
| 02:54 PM | $78.08 | Down $ -0.11 | $78.20 | $78.08 | 900 |
| 02:53 PM | $78.19 | Up $0.29 | $78.20 | $77.88 | 2,000 |
| 02:52 PM | $77.90 | Up $0.20 | $77.90 | $77.70 | 1,800 |
| 02:51 PM | $77.70 | Up $0.17 | $77.70 | $77.40 | 2,400 |
| 02:50 PM | $77.53 | Down $ -0.09 | $77.60 | $77.42 | 1,100 |
| 02:49 PM | $77.62 | Up $0.03 | $77.62 | $77.57 | 600 |
| 02:48 PM | $77.59 | Down $ -0.12 | $77.73 | $77.57 | 900 |
| 02:47 PM | $77.71 | Up $0.21 | $77.73 | $77.60 | 2,900 |
| 02:46 PM | $77.50 | Up $0.10 | $77.54 | $77.40 | 1,000 |
| 02:45 PM | $77.40 | Down $ -0.05 | $77.40 | $77.40 | 300 |
| 02:42 PM | $77.45 | Up $0.00 | $77.45 | $77.32 | 900 |
| 02:42 PM | $77.45 | Up $0.00 | $77.45 | $77.32 | 0 |
| 02:42 PM | $77.45 | Up $0.00 | $77.45 | $77.32 | 0 |
| 02:41 PM | $77.45 | Up $0.02 | $77.51 | $77.38 | 1,900 |
| 02:40 PM | $77.43 | Down $ -0.21 | $77.68 | $77.43 | 1,400 |
| 02:39 PM | $77.64 | Up $0.03 | $77.66 | $77.63 | 300 |
| 02:38 PM | $77.61 | Down $ -0.08 | $77.74 | $77.61 | 500 |
| 02:37 PM | $77.69 | Up $0.12 | $77.70 | $77.59 | 2,100 |
| 02:36 PM | $77.57 | Down $ -0.04 | $77.70 | $77.57 | 2,400 |
| 02:35 PM | $77.61 | Up $0.17 | $77.61 | $77.40 | 2,500 |
| 02:34 PM | $77.44 | Up $0.13 | $77.55 | $77.39 | 2,100 |
| 02:33 PM | $77.31 | Up $0.04 | $77.41 | $77.30 | 700 |
| 02:32 PM | $77.27 | Down $ -0.23 | $77.44 | $77.20 | 1,000 |
| 02:31 PM | $77.50 | Up $0.55 | $77.50 | $76.93 | 1,100 |
| 02:30 PM | $76.95 | Down $ -0.55 | $77.68 | $76.90 | 4,600 |
| 02:29 PM | $77.50 | Down $ -1.02 | $78.55 | $77.50 | 14,000 |
| 02:28 PM | $78.52 | Up $0.16 | $78.55 | $78.38 | 1,400 |
| 02:27 PM | $78.36 | Up $0.21 | $78.42 | $78.20 | 2,800 |
| 02:26 PM | $78.15 | Down $ -0.05 | $78.16 | $78.05 | 5,200 |
| 02:25 PM | $78.20 | Up $0.15 | $78.22 | $78.08 | 1,800 |
| 02:24 PM | $78.05 | Up $0.05 | $78.05 | $78.00 | 600 |
| 02:23 PM | $78.00 | Down $ -0.24 | $78.28 | $78.00 | 4,200 |
| 02:22 PM | $78.24 | Down $ -0.22 | $78.30 | $78.24 | 300 |
| 02:21 PM | $78.46 | Up $0.06 | $78.52 | $78.37 | 1,700 |
| 02:20 PM | $78.40 | Up $0.25 | $78.45 | $78.17 | 5,500 |
| 02:19 PM | $78.15 | Up $0.09 | $78.17 | $78.08 | 600 |
| 02:18 PM | $78.06 | Up $0.06 | $78.20 | $77.98 | 1,600 |
| 02:17 PM | $78.00 | Up $0.15 | $78.00 | $77.80 | 1,100 |
| 02:15 PM | $77.85 | Down $ -0.03 | $77.85 | $77.71 | 2,700 |
| 02:15 PM | $77.85 | Up $0.00 | $77.85 | $77.71 | 0 |
| 02:14 PM | $77.88 | Down $ -0.01 | $77.91 | $77.83 | 1,500 |
| 02:13 PM | $77.89 | Down $ -0.17 | $78.02 | $77.87 | 2,200 |
| 02:12 PM | $78.06 | Down $ -0.01 | $78.17 | $78.06 | 4,400 |
| 02:11 PM | $78.07 | Down $ -0.11 | $78.28 | $78.07 | 3,600 |
| 02:10 PM | $78.18 | Up $0.03 | $78.32 | $78.18 | 1,000 |
| 02:09 PM | $78.15 | Down $ -0.15 | $78.35 | $78.07 | 3,200 |
| 02:08 PM | $78.30 | Up $0.15 | $78.30 | $78.11 | 1,600 |
| 02:07 PM | $78.15 | Down $ -0.06 | $78.15 | $78.06 | 2,600 |
| 02:06 PM | $78.21 | Down $ -0.09 | $78.29 | $78.21 | 3,700 |
| 02:05 PM | $78.30 | Up $0.10 | $78.30 | $78.08 | 3,800 |
| 02:04 PM | $78.20 | Up $0.20 | $78.20 | $77.99 | 2,000 |
| 02:03 PM | $78.00 | Up $0.21 | $78.00 | $77.76 | 3,000 |
| 02:02 PM | $77.79 | Up $0.01 | $78.02 | $77.79 | 3,300 |
| 02:01 PM | $77.78 | Down $ -0.21 | $77.94 | $77.75 | 1,900 |
| 02:00 PM | $77.99 | Up $0.42 | $78.17 | $77.93 | 9,000 |
| 01:59 PM | $77.57 | Down $ -0.34 | $78.10 | $77.57 | 2,900 |
| 01:58 PM | $77.91 | Up $0.06 | $77.91 | $77.75 | 2,000 |
| 01:57 PM | $77.85 | Up $0.31 | $77.87 | $77.56 | 2,500 |
| 01:56 PM | $77.54 | Up $0.12 | $77.65 | $77.44 | 1,900 |
| 01:55 PM | $77.42 | Up $0.05 | $77.58 | $77.38 | 2,400 |
| 01:54 PM | $77.37 | Up $0.06 | $77.37 | $77.24 | 800 |
| 01:53 PM | $77.31 | Up $0.26 | $77.35 | $77.00 | 7,100 |
| 01:52 PM | $77.05 | Down $ -0.01 | $77.10 | $76.88 | 1,400 |
| 01:51 PM | $77.06 | Down $ -0.11 | $77.30 | $77.06 | 3,100 |
| 01:50 PM | $77.17 | Up $0.19 | $77.20 | $76.99 | 1,500 |
| 01:49 PM | $76.98 | Up $0.08 | $77.08 | $76.98 | 1,700 |
| 01:48 PM | $76.90 | Up $0.19 | $76.90 | $76.71 | 1,900 |
| 01:47 PM | $76.71 | Up $0.13 | $76.76 | $76.60 | 1,100 |
| 01:46 PM | $76.58 | Down $ -0.06 | $76.61 | $76.55 | 800 |
| 01:45 PM | $76.64 | Up $0.23 | $76.66 | $76.43 | 1,100 |
| 01:44 PM | $76.41 | Up $0.18 | $76.43 | $76.28 | 1,000 |
| 01:43 PM | $76.23 | Up $0.10 | $76.23 | $76.03 | 1,700 |
| 01:42 PM | $76.13 | Up $0.03 | $76.18 | $76.09 | 4,500 |
| 01:41 PM | $76.10 | Down $ -0.16 | $76.23 | $76.10 | 500 |
| 01:40 PM | $76.26 | Up $0.01 | $76.28 | $76.26 | 400 |
| 01:39 PM | $76.25 | Down $ -0.09 | $76.30 | $76.20 | 2,100 |
| 01:38 PM | $76.34 | Down $ -0.09 | $76.52 | $76.34 | 1,400 |
| 01:37 PM | $76.43 | Down $ -0.03 | $76.45 | $76.43 | 300 |
| 01:36 PM | $76.46 | Up $0.06 | $76.62 | $76.36 | 1,100 |
| 01:35 PM | $76.40 | Up $0.01 | $76.42 | $76.37 | 700 |
| 01:34 PM | $76.39 | Up $0.04 | $76.39 | $76.30 | 1,400 |
| 01:33 PM | $76.35 | Down $ -0.04 | $76.41 | $76.28 | 1,700 |
| 01:32 PM | $76.39 | Down $ -0.31 | $76.55 | $76.39 | 900 |
| 01:31 PM | $76.70 | Up $0.15 | $76.76 | $76.70 | 200 |
| 01:30 PM | $76.55 | Down $ -0.27 | $76.94 | $76.45 | 3,700 |
| 01:29 PM | $76.82 | Up $0.24 | $76.93 | $76.61 | 1,600 |
| 01:28 PM | $76.58 | Down $ -0.21 | $76.85 | $76.56 | 1,200 |
| 01:27 PM | $76.79 | Up $0.24 | $76.85 | $76.58 | 5,000 |
| 01:26 PM | $76.55 | Up $0.28 | $76.55 | $76.30 | 1,400 |
| 01:25 PM | $76.27 | Up $0.02 | $76.33 | $76.22 | 4,500 |
| 01:24 PM | $76.25 | Up $0.19 | $76.27 | $76.03 | 1,000 |
| 01:23 PM | $76.06 | Down $ -0.09 | $76.20 | $76.06 | 2,300 |
| 01:22 PM | $76.15 | Up $0.11 | $76.22 | $76.14 | 1,500 |
| 01:21 PM | $76.04 | Up $0.27 | $76.04 | $75.70 | 2,500 |
| 01:20 PM | $75.77 | Down $ -0.22 | $76.02 | $75.77 | 4,800 |
| 01:19 PM | $75.99 | Down $ -0.01 | $75.99 | $75.94 | 2,300 |
| 01:18 PM | $76.00 | Down $ -0.21 | $76.18 | $76.00 | 2,200 |
| 01:17 PM | $76.21 | Up $0.16 | $76.23 | $76.05 | 1,400 |
| 01:16 PM | $76.05 | Down $ -0.04 | $76.09 | $75.99 | 15,300 |
| 01:15 PM | $76.09 | Down $ -0.21 | $76.32 | $76.07 | 1,800 |
| 01:14 PM | $76.30 | Up $0.05 | $76.34 | $76.27 | 2,100 |
| 01:13 PM | $76.25 | Up $0.03 | $76.25 | $76.17 | 800 |
| 01:12 PM | $76.22 | Down $ -0.20 | $76.31 | $76.10 | 1,100 |
| 01:11 PM | $76.42 | Down $ -0.11 | $76.50 | $76.33 | 2,100 |
| 01:10 PM | $76.53 | Down $ -0.05 | $76.56 | $76.50 | 1,100 |
| 01:09 PM | $76.58 | Down $ -0.18 | $76.71 | $76.50 | 2,300 |
| 01:08 PM | $76.76 | Up $0.20 | $76.76 | $76.58 | 700 |
| 01:07 PM | $76.56 | Up $0.07 | $76.61 | $76.48 | 1,600 |
| 01:06 PM | $76.49 | Down $ -0.31 | $76.96 | $76.45 | 10,100 |
| 01:05 PM | $76.80 | Down $ -0.02 | $76.86 | $76.80 | 700 |
| 01:04 PM | $76.82 | Down $ -0.02 | $76.86 | $76.70 | 2,400 |
| 01:03 PM | $76.84 | Down $ -0.10 | $76.92 | $76.84 | 700 |
| 01:02 PM | $76.94 | Up $0.10 | $77.04 | $76.86 | 2,000 |
| 01:01 PM | $76.84 | Down $ -0.07 | $76.87 | $76.70 | 2,400 |
| 01:00 PM | $76.91 | Up $0.16 | $76.91 | $76.75 | 1,800 |
| 12:59 PM | $76.75 | Down $ -0.18 | $76.95 | $76.75 | 3,000 |
| 12:58 PM | $76.93 | Down $ -0.19 | $77.09 | $76.88 | 6,700 |
| 12:57 PM | $77.12 | Down $ -0.11 | $77.17 | $77.10 | 1,300 |
| 12:56 PM | $77.23 | Down $ -0.08 | $77.34 | $77.23 | 300 |
| 12:55 PM | $77.31 | Up $0.08 | $77.33 | $77.20 | 1,500 |
| 12:54 PM | $77.23 | Down $ -0.17 | $77.30 | $77.17 | 800 |
| 12:52 PM | $77.40 | Down $ -0.03 | $77.55 | $77.35 | 2,600 |
| 12:52 PM | $77.40 | Up $0.00 | $77.55 | $77.35 | 0 |
| 12:51 PM | $77.43 | Up $0.03 | $77.43 | $77.18 | 400 |
| 12:50 PM | $77.40 | Up $0.12 | $77.44 | $77.35 | 700 |
| 12:49 PM | $77.28 | Down $ -0.40 | $77.37 | $77.27 | 5,300 |
| 12:48 PM | $77.68 | Up $0.20 | $77.68 | $77.50 | 2,100 |
| 12:47 PM | $77.48 | Down $ -0.14 | $77.59 | $77.48 | 1,100 |
| 12:46 PM | $77.62 | Up $0.02 | $77.71 | $77.48 | 2,200 |
| 12:45 PM | $77.60 | Up $0.12 | $77.63 | $77.49 | 1,300 |
| 12:44 PM | $77.48 | Down $ -0.12 | $77.58 | $77.25 | 6,500 |
| 12:43 PM | $77.60 | Down $ -0.11 | $77.68 | $77.51 | 1,600 |
| 12:42 PM | $77.71 | Down $ -0.16 | $77.89 | $77.71 | 400 |
| 12:41 PM | $77.87 | Up $0.12 | $77.89 | $77.62 | 5,600 |
| 12:40 PM | $77.75 | Up $0.01 | $77.80 | $77.65 | 1,600 |
| 12:39 PM | $77.74 | Down $ -0.18 | $77.87 | $77.74 | 1,200 |
| 12:38 PM | $77.92 | Down $ -0.08 | $78.05 | $77.90 | 800 |
| 12:37 PM | $78.00 | Down $ -0.07 | $78.17 | $78.00 | 1,400 |
| 12:36 PM | $78.07 | Up $0.21 | $78.07 | $77.90 | 400 |
| 12:35 PM | $77.86 | Down $ -0.36 | $78.11 | $77.86 | 1,900 |
| 12:33 PM | $78.22 | Down $ -0.16 | $78.41 | $78.14 | 1,100 |
| 12:33 PM | $78.22 | Up $0.00 | $78.41 | $78.14 | 0 |
| 12:32 PM | $78.38 | Up $0.28 | $78.38 | $78.06 | 1,100 |
| 12:31 PM | $78.10 | Down $ -0.32 | $78.38 | $78.10 | 1,500 |
| 12:30 PM | $78.42 | Down $ -0.12 | $78.48 | $78.40 | 900 |
| 12:29 PM | $78.54 | Down $ -0.08 | $78.67 | $78.54 | 3,400 |
| 12:28 PM | $78.62 | Up $0.10 | $78.62 | $78.52 | 1,800 |
| 12:27 PM | $78.52 | Down $ -0.20 | $78.70 | $78.37 | 1,700 |
| 12:26 PM | $78.72 | Up $0.33 | $78.72 | $78.42 | 4,100 |
| 12:25 PM | $78.39 | Up $0.03 | $78.44 | $78.37 | 800 |
| 12:24 PM | $78.36 | Up $0.12 | $78.42 | $78.28 | 1,300 |
| 12:23 PM | $78.24 | Down $ -0.26 | $78.62 | $78.24 | 5,100 |
| 12:22 PM | $78.50 | Up $0.31 | $78.53 | $78.17 | 2,300 |
| 12:21 PM | $78.19 | Up $0.12 | $78.19 | $77.93 | 1,000 |
| 12:20 PM | $78.07 | Up $0.05 | $78.09 | $77.95 | 1,400 |
| 12:19 PM | $78.02 | Down $ -0.12 | $78.21 | $78.00 | 1,900 |
| 12:18 PM | $78.14 | Up $0.14 | $78.19 | $78.05 | 600 |
| 12:17 PM | $78.00 | Down $ -0.10 | $78.09 | $78.00 | 900 |
| 12:16 PM | $78.10 | Up $0.01 | $78.32 | $78.10 | 800 |
| 12:15 PM | $78.09 | Down $ -0.04 | $78.10 | $78.07 | 500 |
| 12:14 PM | $78.13 | Up $0.13 | $78.15 | $78.00 | 1,500 |
| 12:13 PM | $78.00 | Down $ -0.12 | $78.12 | $78.00 | 1,600 |
| 12:12 PM | $78.12 | Down $ -0.10 | $78.12 | $78.04 | 4,000 |
| 12:11 PM | $78.22 | Up $0.27 | $78.22 | $78.05 | 1,500 |
| 12:10 PM | $77.95 | Up $0.16 | $78.03 | $77.81 | 2,700 |
| 12:09 PM | $77.79 | Down $ -0.19 | $77.95 | $77.79 | 1,300 |
| 12:08 PM | $77.98 | Up $0.19 | $78.00 | $77.81 | 1,500 |
| 12:07 PM | $77.79 | Up $0.04 | $77.79 | $77.62 | 2,500 |
| 12:06 PM | $77.75 | Down $ -0.04 | $77.81 | $77.72 | 600 |
| 12:05 PM | $77.79 | Down $ -0.06 | $77.95 | $77.79 | 1,900 |
| 12:04 PM | $77.85 | Down $ -0.08 | $77.89 | $77.80 | 2,400 |
| 12:03 PM | $77.93 | Up $0.06 | $77.94 | $77.83 | 1,400 |
| 12:02 PM | $77.87 | Down $ -0.04 | $77.94 | $77.87 | 1,100 |
| 12:01 PM | $77.91 | Up $0.32 | $77.91 | $77.57 | 1,800 |
| 12:00 PM | $77.59 | Up $0.03 | $77.84 | $77.59 | 2,700 |
| 11:58 AM | $77.56 | Up $0.05 | $77.56 | $77.51 | 3,000 |
| 11:58 AM | $77.56 | Up $0.00 | $77.56 | $77.51 | 0 |
| 11:57 AM | $77.51 | Up $0.09 | $77.51 | $77.39 | 300 |
| 11:56 AM | $77.42 | Down $ -0.04 | $77.50 | $77.42 | 900 |
| 11:55 AM | $77.46 | Down $ -0.14 | $77.58 | $77.40 | 1,500 |
| 11:54 AM | $77.60 | Up $0.03 | $77.62 | $77.57 | 900 |
| 11:53 AM | $77.57 | Up $0.13 | $77.79 | $77.49 | 1,000 |
| 11:52 AM | $77.44 | Down $ -0.12 | $77.51 | $77.40 | 2,500 |
| 11:51 AM | $77.56 | Down $ -0.20 | $77.70 | $77.50 | 6,400 |
| 11:50 AM | $77.76 | Down $ -0.10 | $77.83 | $77.72 | 2,600 |
| 11:49 AM | $77.86 | Down $ -0.14 | $78.13 | $77.83 | 2,000 |
| 11:48 AM | $78.00 | Up $0.25 | $78.00 | $77.72 | 2,500 |
| 11:47 AM | $77.75 | Up $0.07 | $77.84 | $77.75 | 1,000 |
| 11:46 AM | $77.68 | Down $ -0.47 | $78.01 | $77.68 | 2,200 |
| 11:45 AM | $78.15 | Down $ -0.07 | $78.19 | $78.00 | 1,900 |
| 11:44 AM | $78.22 | Down $ -0.22 | $78.40 | $78.22 | 1,300 |
| 11:43 AM | $78.44 | Down $ -0.03 | $78.46 | $78.38 | 1,500 |
| 11:42 AM | $78.47 | Down $ -0.16 | $78.47 | $78.42 | 1,900 |
| 11:41 AM | $78.63 | Down $ -0.05 | $78.75 | $78.63 | 2,500 |
| 11:40 AM | $78.68 | Up $0.03 | $78.73 | $78.47 | 4,700 |
| 11:39 AM | $78.65 | Up $0.15 | $78.65 | $78.25 | 4,900 |
| 11:38 AM | $78.50 | Down $ -0.16 | $78.50 | $78.50 | 800 |
| 11:37 AM | $78.66 | Up $0.61 | $78.66 | $78.08 | 800 |
| 11:36 AM | $78.05 | Down $ -0.10 | $78.24 | $78.00 | 1,400 |
| 11:35 AM | $78.15 | Up $0.02 | $78.15 | $77.97 | 5,100 |
| 11:34 AM | $78.13 | Up $0.03 | $78.41 | $78.13 | 4,300 |
| 11:33 AM | $78.10 | Down $ -0.20 | $78.61 | $78.10 | 4,000 |
| 11:32 AM | $78.30 | Up $0.23 | $78.30 | $77.94 | 1,800 |
| 11:31 AM | $78.07 | Up $0.16 | $78.07 | $77.91 | 12,000 |
| 11:30 AM | $77.91 | Up $0.15 | $77.91 | $77.79 | 500 |
| 11:29 AM | $77.76 | Up $0.21 | $77.77 | $77.76 | 1,100 |
| 11:28 AM | $77.55 | Up $0.16 | $77.55 | $77.55 | 400 |
| 11:27 AM | $77.39 | Up $0.21 | $77.39 | $77.20 | 1,500 |
| 11:26 AM | $77.18 | Down $ -0.08 | $77.43 | $77.18 | 1,500 |
| 11:25 AM | $77.26 | Up $0.26 | $77.30 | $76.91 | 900 |
| 11:24 AM | $77.00 | Down $ -0.07 | $77.12 | $77.00 | 3,800 |
| 11:23 AM | $77.07 | Up $0.04 | $77.23 | $77.04 | 2,000 |
| 11:22 AM | $77.03 | Up $0.38 | $77.03 | $76.93 | 1,600 |
| 11:21 AM | $76.65 | Down $ -0.12 | $76.76 | $76.65 | 1,100 |
| 11:20 AM | $76.77 | Up $0.00 | $76.80 | $76.66 | 800 |
| 11:19 AM | $76.77 | Down $ -0.11 | $76.87 | $76.75 | 2,600 |
| 11:18 AM | $76.88 | Down $ -0.02 | $76.92 | $76.85 | 1,600 |
| 11:17 AM | $76.90 | Down $ -0.36 | $77.29 | $76.90 | 24,800 |
| 11:16 AM | $77.26 | Up $0.00 | $77.26 | $77.20 | 3,100 |
| 11:15 AM | $77.26 | Down $ -0.37 | $77.51 | $77.26 | 2,200 |
| 11:14 AM | $77.63 | Down $ -0.02 | $77.63 | $77.50 | 1,200 |
| 11:13 AM | $77.65 | Down $ -0.21 | $77.67 | $77.56 | 2,400 |
| 11:11 AM | $77.86 | Up $0.33 | $77.86 | $77.50 | 1,600 |
| 11:11 AM | $77.86 | Up $0.00 | $77.86 | $77.50 | 0 |
| 11:10 AM | $77.53 | Up $0.10 | $77.56 | $77.46 | 1,300 |
| 11:09 AM | $77.43 | Up $0.02 | $77.50 | $77.41 | 1,400 |
| 11:08 AM | $77.41 | Down $ -0.23 | $77.61 | $77.40 | 3,700 |
| 11:07 AM | $77.64 | Up $0.12 | $77.79 | $77.55 | 1,300 |
| 11:06 AM | $77.52 | Up $0.24 | $77.52 | $77.36 | 1,600 |
| 11:05 AM | $77.28 | Down $ -0.38 | $77.59 | $77.25 | 3,700 |
| 11:04 AM | $77.66 | Up $0.11 | $77.66 | $77.54 | 1,800 |
| 11:03 AM | $77.55 | Down $ -0.25 | $77.85 | $77.50 | 5,200 |
| 11:02 AM | $77.80 | Down $ -0.21 | $78.07 | $77.80 | 4,100 |
| 11:01 AM | $78.01 | Down $ -0.05 | $78.20 | $77.90 | 1,900 |
| 10:59 AM | $78.06 | Down $ -0.24 | $78.36 | $78.06 | 5,000 |
| 10:59 AM | $78.06 | Up $0.00 | $78.36 | $78.06 | 0 |
| 10:58 AM | $78.30 | Down $ -0.04 | $78.40 | $78.30 | 2,000 |
| 10:57 AM | $78.34 | Down $ -0.26 | $78.65 | $78.34 | 1,900 |
| 10:56 AM | $78.60 | Down $ -0.20 | $78.80 | $78.60 | 800 |
| 10:55 AM | $78.80 | Up $0.20 | $78.84 | $78.65 | 900 |
| 10:54 AM | $78.60 | Down $ -0.30 | $78.85 | $78.60 | 3,200 |
| 10:53 AM | $78.90 | Down $ -0.15 | $79.01 | $78.90 | 1,700 |
| 10:52 AM | $79.05 | Down $ -0.19 | $79.16 | $79.05 | 600 |
| 10:51 AM | $79.24 | Down $ -0.28 | $79.42 | $79.24 | 800 |
| 10:50 AM | $79.52 | Up $0.01 | $79.69 | $79.48 | 1,600 |
| 10:49 AM | $79.51 | Down $ -0.17 | $79.71 | $79.49 | 2,600 |
| 10:48 AM | $79.68 | Down $ -0.31 | $79.97 | $79.66 | 3,400 |
| 10:47 AM | $79.99 | Up $0.22 | $80.00 | $79.72 | 6,800 |
| 10:46 AM | $79.77 | Up $0.27 | $79.77 | $79.50 | 1,300 |
| 10:45 AM | $79.50 | Down $ -0.01 | $79.59 | $79.38 | 600 |
| 10:44 AM | $79.51 | Up $0.36 | $79.51 | $79.10 | 2,000 |
| 10:43 AM | $79.15 | Down $ -0.13 | $79.28 | $79.14 | 300 |
| 10:42 AM | $79.28 | Down $ -0.18 | $79.58 | $79.28 | 900 |
| 10:41 AM | $79.46 | Up $0.31 | $79.61 | $79.20 | 1,900 |
| 10:40 AM | $79.15 | Up $0.37 | $79.20 | $78.78 | 4,200 |
| 10:39 AM | $78.78 | Down $ -0.20 | $78.98 | $78.63 | 2,300 |
| 10:38 AM | $78.98 | Up $0.18 | $79.00 | $78.83 | 1,200 |
| 10:37 AM | $78.80 | Up $0.15 | $78.80 | $78.59 | 1,000 |
| 10:36 AM | $78.65 | Down $ -0.33 | $79.00 | $78.60 | 3,000 |
| 10:35 AM | $78.98 | Up $0.53 | $79.18 | $78.49 | 4,700 |
| 10:34 AM | $78.45 | Up $0.21 | $78.46 | $78.35 | 2,000 |
| 10:33 AM | $78.24 | Up $0.26 | $78.34 | $78.00 | 1,100 |
| 10:32 AM | $77.98 | Up $0.01 | $78.03 | $77.89 | 1,800 |
| 10:31 AM | $77.97 | Down $ -0.19 | $78.22 | $77.97 | 2,300 |
| 10:30 AM | $78.16 | Down $ -0.11 | $78.39 | $78.16 | 3,000 |
| 10:29 AM | $78.27 | Up $0.47 | $78.27 | $77.64 | 8,700 |
| 10:28 AM | $77.80 | Up $0.11 | $78.01 | $77.66 | 2,700 |
| 10:27 AM | $77.69 | Up $0.62 | $77.70 | $77.11 | 3,700 |
| 10:26 AM | $77.07 | Down $ -0.74 | $77.77 | $77.06 | 18,600 |
| 10:25 AM | $77.81 | Down $ -0.21 | $78.03 | $77.76 | 5,800 |
| 10:24 AM | $78.02 | Down $ -0.46 | $78.47 | $77.89 | 9,600 |
| 10:23 AM | $78.48 | Up $0.12 | $78.48 | $77.99 | 6,700 |
| 10:22 AM | $78.36 | Down $ -0.21 | $78.55 | $78.10 | 6,200 |
| 10:21 AM | $78.57 | Down $ -0.52 | $79.00 | $78.40 | 8,600 |
| 10:20 AM | $79.09 | Up $0.37 | $79.12 | $78.81 | 1,700 |
| 10:19 AM | $78.72 | Up $0.22 | $78.72 | $78.44 | 3,000 |
| 10:18 AM | $78.50 | Down $ -0.15 | $78.77 | $78.50 | 3,800 |
| 10:17 AM | $78.65 | Down $ -0.26 | $78.95 | $78.38 | 8,900 |
| 10:16 AM | $78.91 | Down $ -0.58 | $79.50 | $78.87 | 5,900 |
| 10:15 AM | $79.49 | Down $ -0.03 | $79.63 | $79.40 | 1,900 |
| 10:14 AM | $79.52 | Down $ -0.43 | $79.92 | $78.90 | 38,900 |
| 10:13 AM | $79.95 | Up $0.00 | $80.01 | $79.75 | 5,800 |
| 10:12 AM | $79.95 | Down $ -0.08 | $80.17 | $79.95 | 5,700 |
| 10:11 AM | $80.03 | Up $0.03 | $80.14 | $79.65 | 4,900 |
| 10:10 AM | $80.00 | Up $0.19 | $80.04 | $79.63 | 1,700 |
| 10:09 AM | $79.81 | Up $0.10 | $79.88 | $79.65 | 2,000 |
| 10:08 AM | $79.71 | Down $ -0.28 | $79.76 | $79.40 | 10,200 |
| 10:07 AM | $79.99 | Down $ -0.57 | $80.50 | $79.99 | 3,200 |
| 10:06 AM | $80.56 | Up $0.50 | $80.62 | $80.56 | 300 |
| 10:05 AM | $80.06 | Up $0.56 | $80.06 | $79.58 | 200 |
| 10:04 AM | $79.50 | Down $ -0.50 | $79.93 | $79.50 | 6,900 |
| 10:03 AM | $80.00 | Up $0.28 | $80.00 | $79.80 | 1,200 |
| 10:02 AM | $79.72 | Down $ -0.23 | $80.27 | $79.50 | 3,500 |
| 10:01 AM | $79.95 | Up $0.05 | $80.02 | $79.61 | 6,400 |
| 10:00 AM | $79.90 | Up $0.13 | $79.90 | $79.90 | 200 |
| 09:59 AM | $79.77 | Down $ -0.73 | $80.25 | $79.77 | 7,600 |
| 09:58 AM | $80.50 | Down $ -0.90 | $81.41 | $80.50 | 8,200 |
| 09:57 AM | $81.40 | Down $ -0.15 | $81.61 | $81.40 | 2,500 |
| 09:56 AM | $81.55 | Down $ -0.16 | $81.71 | $81.55 | 200 |
| 09:55 AM | $81.71 | Up $0.18 | $81.71 | $81.50 | 1,100 |
| 09:54 AM | $81.53 | Down $ -0.47 | $81.80 | $81.50 | 4,900 |
| 09:53 AM | $82.00 | Down $ -0.22 | $82.30 | $82.00 | 4,800 |
| 09:52 AM | $82.22 | Down $ -1.18 | $83.00 | $82.22 | 9,700 |
| 09:51 AM | $83.40 | Down $ -0.05 | $83.45 | $83.30 | 1,500 |
| 09:50 AM | $83.45 | Down $ -0.77 | $84.01 | $83.45 | 7,000 |
| 09:49 AM | $84.22 | Up $0.21 | $84.22 | $84.22 | 100 |
| 09:48 AM | $84.01 | Down $ -0.17 | $84.50 | $84.01 | 6,500 |
| 09:47 AM | $84.18 | Down $ -0.13 | $84.38 | $84.18 | 900 |
| 09:46 AM | $84.31 | Down $ -0.02 | $84.31 | $84.05 | 900 |
| 09:45 AM | $84.33 | Up $0.43 | $84.33 | $83.96 | 6,000 |
| 09:44 AM | $83.90 | Down $ -0.12 | $83.90 | $83.50 | 2,600 |
| 09:43 AM | $84.02 | Up $0.03 | $84.02 | $84.02 | 100 |
| 09:42 AM | $83.99 | Down $ -0.01 | $84.15 | $83.97 | 1,300 |
| 09:41 AM | $84.00 | Down $ -0.35 | $84.29 | $83.70 | 3,800 |
| 09:40 AM | $84.35 | Down $ -0.01 | $84.42 | $84.34 | 3,500 |
| 09:39 AM | $84.36 | Up $0.15 | $84.60 | $84.21 | 9,100 |
| 09:38 AM | $84.21 | Up $0.21 | $84.27 | $83.88 | 14,500 |
| 09:37 AM | $84.00 | Up $0.70 | $84.00 | $83.20 | 12,300 |
| 09:36 AM | $83.30 | Down $ -0.20 | $83.77 | $83.30 | 1,600 |
| 09:35 AM | $83.50 | Up $0.15 | $83.59 | $82.71 | 5,200 |
| 09:34 AM | $83.35 | Down $ -0.09 | $83.66 | $83.33 | 600 |
| 09:33 AM | $83.44 | Down $ -0.06 | $83.71 | $83.41 | 3,100 |
| 09:32 AM | $83.50 | Up $0.81 | $83.50 | $82.22 | 5,700 |
| 09:31 AM | $82.69 | Down $ -0.33 | $82.71 | $82.27 | 1,500 |
| 09:30 AM | $83.02 | Up $0.13 | $83.02 | $81.55 | 15,900 |
| Previous close | $82.89 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/01/2026 | $76.09 | $77.71 | $78.72 | $75.70 | 638,300 |
| 29/01/2026 | $82.89 | $82.36 | $85.09 | $81.25 | 662,000 |
| 28/01/2026 | $87.57 | $84.62 | $87.88 | $83.35 | 1,044,300 |
| 27/01/2026 | $83.94 | $79.46 | $84.54 | $78.44 | 896,200 |
| 26/01/2026 | $77.37 | $80.04 | $82.15 | $76.40 | 736,600 |
| 23/01/2026 | $79.72 | $80.56 | $83.20 | $79.68 | 838,800 |
| 22/01/2026 | $76.02 | $77.41 | $78.08 | $75.81 | 492,200 |
| 21/01/2026 | $81.49 | $79.19 | $83.00 | $76.22 | 669,300 |
| 20/01/2026 | $80.63 | $81.99 | $83.00 | $78.93 | 476,900 |
| 19/01/2026 | $80.19 | $80.36 | $80.90 | $80.08 | 114,900 |
| 16/01/2026 | $82.99 | $83.62 | $84.37 | $82.26 | 542,300 |
| 15/01/2026 | $79.54 | $79.68 | $81.49 | $79.00 | 487,500 |
| 14/01/2026 | $81.09 | $81.36 | $82.98 | $79.82 | 681,100 |
| 13/01/2026 | $85.39 | $84.99 | $85.95 | $83.50 | 763,600 |
| 12/01/2026 | $84.76 | $84.56 | $85.15 | $83.84 | 611,400 |
| 09/01/2026 | $83.55 | $85.23 | $85.40 | $82.93 | 600,100 |
| 08/01/2026 | $80.35 | $81.66 | $82.22 | $79.48 | 637,900 |
| 07/01/2026 | $80.17 | $82.08 | $82.37 | $79.69 | 513,700 |
| 06/01/2026 | $80.63 | $79.20 | $81.00 | $77.66 | 601,300 |
| 05/01/2026 | $80.15 | $78.95 | $82.20 | $78.62 | 911,600 |
| 02/01/2026 | $70.39 | $70.75 | $72.18 | $69.50 | 545,600 |
| 31/12/2025 | $63.12 | $64.23 | $64.48 | $62.38 | 240,900 |
| 30/12/2025 | $63.48 | $65.60 | $65.80 | $63.33 | 294,500 |
| 29/12/2025 | $66.86 | $68.18 | $68.43 | $66.60 | 333,400 |
| 24/12/2025 | $72.31 | $72.17 | $72.90 | $71.86 | 151,900 |
| 23/12/2025 | $71.87 | $73.23 | $73.76 | $70.22 | 547,600 |
| 22/12/2025 | $69.43 | $70.73 | $72.28 | $69.16 | 818,500 |
| 19/12/2025 | $60.42 | $59.09 | $61.41 | $59.00 | 1,045,200 |
| 18/12/2025 | $53.18 | $58.49 | $58.50 | $52.83 | 802,500 |
| 17/12/2025 | $55.36 | $57.51 | $58.50 | $54.82 | 981,500 |
Graphs are not available, please refer to the detailed table