Find a quote
HUT 8 CORP
75.67 Up 5.48 (7.24 %)
Delayed : 2025/10/15 16:15:01
- Previous close $70.19
- Opening $74.78
- Today High $80.38
- Today Low $73.02
- Price Bid $75.67
- Price Ask $75.67
- 52 Weeks High $80.38
- 52 Weeks Low $14.28
- Size Bid 10
- Size Ask 28
- Volume 2,636,141
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $75.67 | Down $ -0.08 | $75.67 | $75.67 | 3,600 |
| 03:59 PM | $75.75 | Up $0.15 | $75.77 | $75.61 | 13,600 |
| 03:58 PM | $75.60 | Up $0.49 | $75.60 | $75.12 | 18,600 |
| 03:57 PM | $75.11 | Down $ -0.08 | $75.17 | $75.11 | 9,100 |
| 03:56 PM | $75.19 | Up $0.11 | $75.23 | $75.04 | 15,800 |
| 03:55 PM | $75.08 | Down $ -0.09 | $75.29 | $74.93 | 24,800 |
| 03:54 PM | $75.17 | Down $ -0.28 | $75.45 | $75.17 | 6,600 |
| 03:53 PM | $75.45 | Up $0.11 | $75.47 | $75.35 | 6,100 |
| 03:52 PM | $75.34 | Down $ -0.05 | $75.41 | $75.22 | 14,900 |
| 03:51 PM | $75.39 | Down $ -0.52 | $75.96 | $75.39 | 12,400 |
| 03:50 PM | $75.91 | Down $ -0.58 | $76.54 | $75.86 | 13,400 |
| 03:49 PM | $76.49 | Down $ -0.06 | $76.73 | $76.49 | 5,400 |
| 03:48 PM | $76.55 | Down $ -0.12 | $76.70 | $76.55 | 6,100 |
| 03:47 PM | $76.67 | Up $0.05 | $76.71 | $76.58 | 2,500 |
| 03:46 PM | $76.62 | Up $0.04 | $76.67 | $76.56 | 2,000 |
| 03:45 PM | $76.58 | Down $ -0.19 | $76.81 | $76.58 | 6,900 |
| 03:44 PM | $76.77 | Up $0.05 | $76.77 | $76.69 | 6,300 |
| 03:43 PM | $76.72 | Up $0.11 | $76.75 | $76.59 | 3,400 |
| 03:42 PM | $76.61 | Up $0.06 | $76.65 | $76.42 | 5,100 |
| 03:41 PM | $76.55 | Down $ -0.20 | $76.79 | $76.55 | 3,600 |
| 03:40 PM | $76.75 | Down $ -0.23 | $77.02 | $76.63 | 5,400 |
| 03:39 PM | $76.98 | Down $ -0.18 | $77.13 | $76.95 | 3,500 |
| 03:38 PM | $77.16 | Down $ -0.25 | $77.46 | $77.14 | 5,300 |
| 03:37 PM | $77.41 | Up $0.04 | $77.41 | $77.20 | 6,100 |
| 03:36 PM | $77.37 | Down $ -0.22 | $77.55 | $77.37 | 2,400 |
| 03:35 PM | $77.59 | Down $ -0.29 | $77.97 | $77.59 | 3,300 |
| 03:34 PM | $77.88 | Down $ -0.03 | $77.92 | $77.86 | 6,000 |
| 03:33 PM | $77.91 | Up $0.04 | $77.98 | $77.87 | 5,900 |
| 03:32 PM | $77.87 | Up $0.08 | $77.94 | $77.80 | 3,200 |
| 03:31 PM | $77.79 | Up $0.21 | $77.85 | $77.57 | 6,100 |
| 03:30 PM | $77.58 | Up $0.13 | $77.58 | $77.41 | 2,900 |
| 03:29 PM | $77.45 | Up $0.04 | $77.47 | $77.38 | 5,000 |
| 03:28 PM | $77.41 | Up $0.03 | $77.41 | $77.28 | 3,100 |
| 03:27 PM | $77.38 | Down $ -0.01 | $77.42 | $77.38 | 1,300 |
| 03:26 PM | $77.39 | Down $ -0.11 | $77.53 | $77.37 | 900 |
| 03:25 PM | $77.50 | Up $0.08 | $77.51 | $77.43 | 2,800 |
| 03:24 PM | $77.42 | Down $ -0.05 | $77.48 | $77.37 | 1,200 |
| 03:23 PM | $77.47 | Down $ -0.04 | $77.48 | $77.43 | 1,000 |
| 03:22 PM | $77.51 | Up $0.06 | $77.68 | $77.48 | 6,100 |
| 03:21 PM | $77.45 | Up $0.04 | $77.45 | $77.34 | 2,800 |
| 03:20 PM | $77.41 | Up $0.12 | $77.41 | $77.23 | 2,300 |
| 03:19 PM | $77.29 | Up $0.04 | $77.31 | $77.26 | 2,900 |
| 03:18 PM | $77.25 | Down $ -0.01 | $77.34 | $77.20 | 3,100 |
| 03:17 PM | $77.26 | Down $ -0.15 | $77.47 | $77.26 | 4,400 |
| 03:16 PM | $77.41 | Up $0.05 | $77.52 | $77.32 | 4,400 |
| 03:15 PM | $77.36 | Down $ -0.06 | $77.44 | $77.32 | 1,600 |
| 03:14 PM | $77.42 | Up $0.11 | $77.42 | $77.23 | 2,400 |
| 03:13 PM | $77.31 | Up $0.04 | $77.33 | $77.20 | 1,900 |
| 03:12 PM | $77.27 | Up $0.06 | $77.33 | $77.08 | 4,100 |
| 03:11 PM | $77.21 | Down $ -0.17 | $77.40 | $77.15 | 4,100 |
| 03:10 PM | $77.38 | Down $ -0.01 | $77.46 | $77.31 | 3,100 |
| 03:09 PM | $77.39 | Down $ -0.03 | $77.43 | $77.25 | 5,900 |
| 03:08 PM | $77.42 | Down $ -0.02 | $77.46 | $77.34 | 4,800 |
| 03:07 PM | $77.44 | Down $ -0.17 | $77.54 | $77.39 | 4,900 |
| 03:06 PM | $77.61 | Down $ -0.02 | $77.63 | $77.58 | 1,000 |
| 03:05 PM | $77.63 | Down $ -0.05 | $77.77 | $77.53 | 2,100 |
| 03:04 PM | $77.68 | Up $0.14 | $77.77 | $77.57 | 3,100 |
| 03:03 PM | $77.54 | Down $ -0.05 | $77.61 | $77.52 | 900 |
| 03:02 PM | $77.59 | Down $ -0.04 | $77.66 | $77.47 | 5,100 |
| 03:01 PM | $77.63 | Down $ -0.07 | $77.85 | $77.63 | 5,300 |
| 03:00 PM | $77.70 | Up $0.53 | $77.76 | $77.21 | 13,300 |
| 02:59 PM | $77.17 | Up $0.05 | $77.25 | $77.15 | 2,300 |
| 02:58 PM | $77.12 | Up $0.09 | $77.12 | $77.01 | 2,300 |
| 02:57 PM | $77.03 | Down $ -0.02 | $77.07 | $77.00 | 1,100 |
| 02:56 PM | $77.05 | Up $0.13 | $77.10 | $76.94 | 2,700 |
| 02:55 PM | $76.92 | Down $ -0.08 | $77.00 | $76.86 | 2,800 |
| 02:54 PM | $77.00 | Up $0.04 | $77.04 | $76.88 | 6,700 |
| 02:53 PM | $76.96 | Up $0.15 | $76.96 | $76.79 | 7,900 |
| 02:52 PM | $76.81 | Up $0.22 | $76.88 | $76.62 | 10,600 |
| 02:51 PM | $76.59 | Up $0.14 | $76.67 | $76.45 | 1,500 |
| 02:50 PM | $76.45 | Down $ -0.05 | $76.50 | $76.33 | 2,000 |
| 02:49 PM | $76.50 | Down $ -0.02 | $76.50 | $76.45 | 1,600 |
| 02:48 PM | $76.52 | Down $ -0.15 | $76.69 | $76.47 | 2,400 |
| 02:47 PM | $76.67 | Down $ -0.14 | $76.82 | $76.67 | 1,700 |
| 02:46 PM | $76.81 | Up $0.27 | $76.81 | $76.56 | 7,400 |
| 02:45 PM | $76.54 | Up $0.06 | $76.60 | $76.50 | 800 |
| 02:44 PM | $76.48 | Down $ -0.06 | $76.51 | $76.40 | 1,400 |
| 02:43 PM | $76.54 | Up $0.06 | $76.58 | $76.35 | 4,500 |
| 02:42 PM | $76.48 | Down $ -0.02 | $76.54 | $76.31 | 2,900 |
| 02:41 PM | $76.50 | Up $0.13 | $76.50 | $76.31 | 2,000 |
| 02:40 PM | $76.37 | Up $0.27 | $76.50 | $76.12 | 2,900 |
| 02:39 PM | $76.10 | Up $0.09 | $76.20 | $76.01 | 1,700 |
| 02:38 PM | $76.01 | Down $ -0.04 | $76.11 | $75.92 | 2,400 |
| 02:37 PM | $76.05 | Up $0.13 | $76.05 | $75.90 | 1,000 |
| 02:36 PM | $75.92 | Down $ -0.03 | $75.98 | $75.85 | 1,500 |
| 02:35 PM | $75.95 | Up $0.05 | $76.00 | $75.83 | 1,900 |
| 02:34 PM | $75.90 | Up $0.00 | $75.92 | $75.61 | 2,900 |
| 02:33 PM | $75.90 | Up $0.01 | $76.00 | $75.83 | 2,800 |
| 02:32 PM | $75.89 | Up $0.01 | $75.93 | $75.87 | 1,700 |
| 02:31 PM | $75.88 | Up $0.00 | $75.96 | $75.86 | 1,300 |
| 02:30 PM | $75.88 | Up $0.05 | $75.88 | $75.73 | 1,200 |
| 02:29 PM | $75.83 | Down $ -0.13 | $75.94 | $75.78 | 2,500 |
| 02:28 PM | $75.96 | Down $ -0.12 | $76.10 | $75.55 | 6,400 |
| 02:27 PM | $76.08 | Down $ -0.12 | $76.36 | $76.08 | 3,000 |
| 02:26 PM | $76.20 | Down $ -0.46 | $76.63 | $76.20 | 1,700 |
| 02:25 PM | $76.66 | Up $0.13 | $76.72 | $76.52 | 1,300 |
| 02:24 PM | $76.53 | Down $ -0.08 | $76.63 | $76.44 | 1,600 |
| 02:23 PM | $76.61 | Down $ -0.15 | $76.91 | $76.61 | 7,400 |
| 02:22 PM | $76.76 | Up $0.27 | $76.76 | $76.50 | 1,800 |
| 02:21 PM | $76.49 | Down $ -0.03 | $76.60 | $76.47 | 3,000 |
| 02:20 PM | $76.52 | Up $0.29 | $76.64 | $76.24 | 3,700 |
| 02:19 PM | $76.23 | Up $0.19 | $76.26 | $76.02 | 2,100 |
| 02:18 PM | $76.04 | Down $ -0.33 | $76.47 | $75.96 | 9,800 |
| 02:17 PM | $76.37 | Up $0.03 | $76.41 | $76.29 | 900 |
| 02:16 PM | $76.34 | Down $ -0.06 | $76.46 | $76.32 | 1,400 |
| 02:15 PM | $76.40 | Up $0.10 | $76.52 | $76.27 | 2,500 |
| 02:14 PM | $76.30 | Down $ -0.04 | $76.36 | $76.23 | 4,200 |
| 02:13 PM | $76.34 | Down $ -0.03 | $76.53 | $76.32 | 3,000 |
| 02:12 PM | $76.37 | Up $0.15 | $76.38 | $76.26 | 1,300 |
| 02:11 PM | $76.22 | Down $ -0.16 | $76.40 | $76.16 | 1,900 |
| 02:10 PM | $76.38 | Down $ -0.26 | $76.66 | $76.38 | 3,500 |
| 02:09 PM | $76.64 | Down $ -0.25 | $76.94 | $76.62 | 2,400 |
| 02:08 PM | $76.89 | Up $0.05 | $76.89 | $76.64 | 5,900 |
| 02:07 PM | $76.84 | Up $0.06 | $76.90 | $76.71 | 2,100 |
| 02:06 PM | $76.78 | Up $0.17 | $76.88 | $76.64 | 7,900 |
| 02:05 PM | $76.61 | Up $0.23 | $76.66 | $76.36 | 2,400 |
| 02:04 PM | $76.38 | Up $0.19 | $76.38 | $76.10 | 2,400 |
| 02:03 PM | $76.19 | Down $ -0.53 | $76.60 | $76.11 | 4,500 |
| 02:02 PM | $76.72 | Up $0.07 | $76.85 | $76.53 | 19,100 |
| 02:01 PM | $76.65 | Down $ -0.25 | $76.84 | $76.64 | 1,800 |
| 02:00 PM | $76.90 | Up $0.18 | $76.97 | $76.71 | 3,000 |
| 01:59 PM | $76.72 | Down $ -0.03 | $76.85 | $76.71 | 3,000 |
| 01:58 PM | $76.75 | Up $0.02 | $76.83 | $76.58 | 5,300 |
| 01:57 PM | $76.73 | Up $0.41 | $76.73 | $76.23 | 2,400 |
| 01:56 PM | $76.32 | Up $0.01 | $76.43 | $76.25 | 8,600 |
| 01:55 PM | $76.31 | Up $0.08 | $76.35 | $76.23 | 4,500 |
| 01:54 PM | $76.23 | Down $ -0.02 | $76.25 | $76.13 | 1,800 |
| 01:53 PM | $76.25 | Up $0.32 | $76.31 | $75.97 | 6,600 |
| 01:52 PM | $75.93 | Up $0.04 | $76.01 | $75.84 | 2,600 |
| 01:51 PM | $75.89 | Up $0.01 | $76.13 | $75.87 | 4,900 |
| 01:50 PM | $75.88 | Up $0.28 | $75.95 | $75.64 | 2,300 |
| 01:49 PM | $75.60 | Up $0.05 | $75.80 | $75.49 | 3,600 |
| 01:48 PM | $75.55 | Up $0.00 | $75.79 | $75.51 | 9,400 |
| 01:47 PM | $75.55 | Up $0.47 | $75.55 | $75.10 | 1,300 |
| 01:46 PM | $75.08 | Down $ -0.42 | $75.47 | $75.08 | 3,100 |
| 01:45 PM | $75.50 | Up $0.47 | $75.50 | $75.06 | 2,300 |
| 01:44 PM | $75.03 | Up $0.00 | $75.10 | $75.00 | 1,900 |
| 01:43 PM | $75.03 | Down $ -0.02 | $75.15 | $75.03 | 1,600 |
| 01:42 PM | $75.05 | Down $ -0.15 | $75.36 | $75.05 | 2,600 |
| 01:41 PM | $75.20 | Down $ -0.08 | $75.36 | $75.10 | 4,600 |
| 01:40 PM | $75.28 | Up $0.04 | $75.32 | $75.18 | 1,500 |
| 01:39 PM | $75.24 | Up $0.06 | $75.31 | $75.06 | 2,400 |
| 01:38 PM | $75.18 | Down $ -0.04 | $75.34 | $75.16 | 2,900 |
| 01:37 PM | $75.22 | Up $0.32 | $75.22 | $74.91 | 2,800 |
| 01:36 PM | $74.90 | Down $ -0.09 | $75.11 | $74.88 | 2,100 |
| 01:35 PM | $74.99 | Up $0.08 | $75.06 | $74.87 | 4,600 |
| 01:34 PM | $74.91 | Up $0.21 | $74.91 | $74.78 | 500 |
| 01:33 PM | $74.70 | Up $0.15 | $74.70 | $74.54 | 2,000 |
| 01:32 PM | $74.55 | Down $ -0.27 | $74.81 | $74.53 | 2,100 |
| 01:31 PM | $74.82 | Up $0.11 | $74.84 | $74.63 | 2,300 |
| 01:30 PM | $74.71 | Down $ -0.13 | $74.91 | $74.71 | 1,900 |
| 01:29 PM | $74.84 | Down $ -0.17 | $74.84 | $74.76 | 400 |
| 01:28 PM | $75.01 | Up $0.25 | $75.01 | $74.65 | 3,300 |
| 01:27 PM | $74.76 | Down $ -0.08 | $74.93 | $74.76 | 1,900 |
| 01:26 PM | $74.84 | Up $0.12 | $75.03 | $74.70 | 5,300 |
| 01:25 PM | $74.72 | Up $0.01 | $74.78 | $74.65 | 1,200 |
| 01:24 PM | $74.71 | Down $ -0.02 | $74.88 | $74.69 | 1,300 |
| 01:23 PM | $74.73 | Down $ -0.17 | $74.75 | $74.60 | 700 |
| 01:22 PM | $74.90 | Down $ -0.35 | $75.43 | $74.90 | 3,700 |
| 01:21 PM | $75.25 | Up $0.68 | $75.35 | $74.64 | 3,600 |
| 01:20 PM | $74.57 | Down $ -0.13 | $74.82 | $74.50 | 2,500 |
| 01:19 PM | $74.70 | Up $0.01 | $75.00 | $74.70 | 3,100 |
| 01:18 PM | $74.69 | Down $ -0.04 | $74.69 | $74.52 | 1,500 |
| 01:17 PM | $74.73 | Up $0.27 | $74.91 | $74.44 | 3,600 |
| 01:16 PM | $74.46 | Up $0.32 | $74.51 | $73.91 | 6,100 |
| 01:15 PM | $74.14 | Up $0.27 | $74.14 | $73.75 | 4,200 |
| 01:14 PM | $73.87 | Down $ -0.18 | $74.09 | $73.85 | 7,200 |
| 01:13 PM | $74.05 | Down $ -0.20 | $74.31 | $74.05 | 5,900 |
| 01:12 PM | $74.25 | Up $0.21 | $74.40 | $73.93 | 4,000 |
| 01:11 PM | $74.04 | Down $ -0.09 | $74.10 | $73.87 | 7,100 |
| 01:10 PM | $74.13 | Down $ -0.18 | $74.32 | $74.04 | 3,100 |
| 01:09 PM | $74.31 | Down $ -0.05 | $74.37 | $74.09 | 8,900 |
| 01:08 PM | $74.36 | Down $ -0.05 | $74.38 | $74.09 | 2,200 |
| 01:07 PM | $74.41 | Down $ -0.24 | $74.61 | $74.26 | 7,000 |
| 01:06 PM | $74.65 | Down $ -0.05 | $74.77 | $74.62 | 4,500 |
| 01:05 PM | $74.70 | Down $ -0.42 | $74.96 | $74.66 | 4,400 |
| 01:04 PM | $75.12 | Up $0.10 | $75.20 | $74.87 | 5,000 |
| 01:03 PM | $75.02 | Up $0.03 | $75.07 | $74.87 | 1,000 |
| 01:02 PM | $74.99 | Up $0.07 | $75.02 | $74.85 | 1,900 |
| 01:01 PM | $74.92 | Up $0.12 | $75.11 | $74.68 | 5,300 |
| 01:00 PM | $74.80 | Down $ -0.75 | $75.67 | $74.80 | 13,100 |
| 12:59 PM | $75.55 | Up $0.11 | $75.55 | $75.11 | 3,300 |
| 12:58 PM | $75.44 | Up $0.02 | $75.46 | $75.20 | 3,600 |
| 12:57 PM | $75.42 | Down $ -0.21 | $75.69 | $75.41 | 2,900 |
| 12:56 PM | $75.63 | Up $0.42 | $75.70 | $75.24 | 3,900 |
| 12:55 PM | $75.21 | Down $ -0.12 | $75.35 | $75.20 | 2,100 |
| 12:54 PM | $75.33 | Down $ -0.16 | $75.46 | $75.28 | 2,200 |
| 12:53 PM | $75.49 | Up $0.04 | $75.72 | $75.49 | 1,300 |
| 12:52 PM | $75.45 | Up $0.02 | $75.54 | $75.25 | 2,200 |
| 12:51 PM | $75.43 | Down $ -0.19 | $75.59 | $75.42 | 800 |
| 12:50 PM | $75.62 | Up $0.15 | $75.77 | $75.44 | 2,900 |
| 12:49 PM | $75.47 | Down $ -0.05 | $75.68 | $75.47 | 1,900 |
| 12:48 PM | $75.52 | Up $0.32 | $75.60 | $75.25 | 4,300 |
| 12:47 PM | $75.20 | Up $0.15 | $75.29 | $74.87 | 5,000 |
| 12:46 PM | $75.05 | Down $ -0.24 | $75.26 | $75.04 | 1,300 |
| 12:45 PM | $75.29 | Up $0.07 | $75.29 | $75.08 | 1,400 |
| 12:44 PM | $75.22 | Down $ -0.10 | $75.32 | $75.00 | 3,300 |
| 12:43 PM | $75.32 | Up $0.05 | $75.42 | $75.14 | 4,100 |
| 12:42 PM | $75.27 | Up $0.26 | $75.39 | $75.01 | 6,000 |
| 12:41 PM | $75.01 | Up $0.01 | $75.12 | $74.88 | 4,300 |
| 12:40 PM | $75.00 | Down $ -0.04 | $75.26 | $75.00 | 800 |
| 12:39 PM | $75.04 | Up $0.20 | $75.05 | $74.75 | 2,100 |
| 12:38 PM | $74.84 | Up $0.00 | $75.32 | $74.84 | 2,400 |
| 12:37 PM | $74.84 | Down $ -0.03 | $74.90 | $74.70 | 5,400 |
| 12:36 PM | $74.87 | Up $0.01 | $75.08 | $74.73 | 2,600 |
| 12:35 PM | $74.86 | Up $0.17 | $74.86 | $74.55 | 3,900 |
| 12:34 PM | $74.69 | Down $ -0.03 | $74.72 | $74.57 | 3,000 |
| 12:33 PM | $74.72 | Down $ -0.30 | $75.12 | $74.57 | 19,200 |
| 12:32 PM | $75.02 | Down $ -0.30 | $75.34 | $74.90 | 14,500 |
| 12:31 PM | $75.32 | Down $ -0.18 | $75.52 | $75.20 | 3,600 |
| 12:30 PM | $75.50 | Down $ -0.04 | $75.62 | $75.38 | 3,900 |
| 12:29 PM | $75.54 | Down $ -0.25 | $75.76 | $75.44 | 1,900 |
| 12:28 PM | $75.79 | Down $ -0.28 | $76.02 | $75.78 | 2,300 |
| 12:27 PM | $76.07 | Up $0.26 | $76.07 | $75.67 | 1,500 |
| 12:26 PM | $75.81 | Up $0.07 | $75.95 | $75.77 | 2,200 |
| 12:25 PM | $75.74 | Up $0.07 | $75.80 | $75.60 | 3,300 |
| 12:24 PM | $75.67 | Down $ -0.05 | $75.75 | $75.60 | 1,500 |
| 12:23 PM | $75.72 | Down $ -0.04 | $75.72 | $75.65 | 1,100 |
| 12:22 PM | $75.76 | Down $ -0.22 | $75.82 | $75.55 | 2,100 |
| 12:21 PM | $75.98 | Up $0.10 | $76.17 | $75.90 | 3,900 |
| 12:20 PM | $75.88 | Up $0.32 | $75.92 | $75.29 | 3,100 |
| 12:19 PM | $75.56 | Up $0.18 | $75.61 | $75.40 | 4,600 |
| 12:18 PM | $75.38 | Up $0.16 | $75.48 | $74.94 | 4,400 |
| 12:17 PM | $75.22 | Down $ -0.60 | $75.75 | $75.00 | 12,700 |
| 12:16 PM | $75.82 | Down $ -0.30 | $76.15 | $75.82 | 2,800 |
| 12:15 PM | $76.12 | Up $0.02 | $76.35 | $75.85 | 5,100 |
| 12:14 PM | $76.10 | Down $ -0.20 | $76.35 | $76.10 | 2,100 |
| 12:13 PM | $76.30 | Down $ -0.21 | $76.53 | $76.24 | 7,300 |
| 12:12 PM | $76.51 | Down $ -0.06 | $76.58 | $76.47 | 1,100 |
| 12:11 PM | $76.57 | Down $ -0.23 | $76.92 | $76.50 | 2,600 |
| 12:10 PM | $76.80 | Down $ -0.68 | $77.27 | $76.80 | 1,900 |
| 12:09 PM | $77.48 | Down $ -0.14 | $77.63 | $77.37 | 1,400 |
| 12:08 PM | $77.62 | Up $0.09 | $77.65 | $77.54 | 2,000 |
| 12:07 PM | $77.53 | Up $0.33 | $77.59 | $77.23 | 4,000 |
| 12:06 PM | $77.20 | Up $0.40 | $77.20 | $76.75 | 4,600 |
| 12:05 PM | $76.80 | Down $ -0.52 | $77.15 | $76.80 | 3,600 |
| 12:04 PM | $77.32 | Up $0.27 | $77.32 | $76.90 | 8,100 |
| 12:03 PM | $77.05 | Up $0.14 | $77.12 | $76.84 | 1,700 |
| 12:02 PM | $76.91 | Up $0.09 | $77.09 | $76.91 | 2,300 |
| 12:01 PM | $76.82 | Up $0.08 | $76.82 | $76.59 | 6,700 |
| 12:00 PM | $76.74 | Down $ -0.16 | $77.01 | $76.74 | 1,100 |
| 11:59 AM | $76.90 | Up $0.14 | $77.00 | $76.78 | 1,400 |
| 11:58 AM | $76.76 | Up $0.32 | $76.92 | $76.48 | 3,600 |
| 11:57 AM | $76.44 | Up $0.18 | $76.50 | $76.20 | 3,800 |
| 11:56 AM | $76.26 | Down $ -0.14 | $76.61 | $76.26 | 9,100 |
| 11:55 AM | $76.40 | Up $0.67 | $76.47 | $75.90 | 17,100 |
| 11:54 AM | $75.73 | Up $0.23 | $75.87 | $75.56 | 2,200 |
| 11:53 AM | $75.50 | Up $0.25 | $75.50 | $74.90 | 12,900 |
| 11:52 AM | $75.25 | Down $ -0.12 | $75.51 | $75.16 | 4,800 |
| 11:51 AM | $75.37 | Up $0.29 | $75.40 | $75.00 | 13,500 |
| 11:50 AM | $75.08 | Down $ -0.92 | $76.08 | $75.08 | 4,400 |
| 11:49 AM | $76.00 | Up $0.47 | $76.00 | $75.37 | 3,500 |
| 11:48 AM | $75.53 | Up $0.19 | $75.75 | $75.43 | 3,400 |
| 11:47 AM | $75.34 | Down $ -0.25 | $75.76 | $75.18 | 6,800 |
| 11:46 AM | $75.59 | Up $0.31 | $75.59 | $75.10 | 9,600 |
| 11:45 AM | $75.29 | Up $0.25 | $75.40 | $75.00 | 17,300 |
| 11:44 AM | $75.03 | Down $ -0.10 | $75.25 | $74.92 | 14,100 |
| 11:43 AM | $75.13 | Down $ -0.37 | $75.64 | $75.13 | 9,800 |
| 11:42 AM | $75.50 | Down $ -0.03 | $75.83 | $75.37 | 7,800 |
| 11:41 AM | $75.53 | Down $ -0.38 | $75.93 | $75.49 | 16,800 |
| 11:40 AM | $75.91 | Down $ -0.30 | $76.39 | $75.86 | 8,500 |
| 11:39 AM | $76.21 | Up $0.31 | $76.39 | $75.93 | 5,900 |
| 11:38 AM | $75.90 | Down $ -0.42 | $76.45 | $75.90 | 10,000 |
| 11:37 AM | $76.32 | Down $ -0.28 | $76.65 | $76.29 | 5,100 |
| 11:36 AM | $76.60 | Down $ -0.21 | $76.85 | $76.30 | 10,100 |
| 11:35 AM | $76.81 | Down $ -0.20 | $76.94 | $76.71 | 3,000 |
| 11:34 AM | $77.01 | Down $ -0.31 | $77.36 | $76.87 | 7,100 |
| 11:33 AM | $77.32 | Down $ -0.16 | $77.41 | $77.14 | 5,700 |
| 11:32 AM | $77.48 | Down $ -0.52 | $77.96 | $77.48 | 14,700 |
| 11:31 AM | $78.00 | Up $0.07 | $78.01 | $77.67 | 7,900 |
| 11:30 AM | $77.93 | Down $ -0.09 | $78.12 | $77.82 | 4,300 |
| 11:29 AM | $78.02 | Down $ -0.35 | $78.38 | $77.94 | 8,400 |
| 11:28 AM | $78.37 | Down $ -0.52 | $79.01 | $78.19 | 9,400 |
| 11:27 AM | $78.89 | Down $ -0.10 | $79.23 | $78.80 | 9,000 |
| 11:26 AM | $78.99 | Up $0.28 | $79.09 | $78.80 | 7,800 |
| 11:25 AM | $78.71 | Up $0.41 | $78.71 | $78.36 | 6,900 |
| 11:24 AM | $78.30 | Up $0.21 | $78.30 | $78.00 | 7,300 |
| 11:23 AM | $78.09 | Up $0.00 | $78.14 | $77.86 | 2,600 |
| 11:22 AM | $78.09 | Down $ -0.16 | $78.30 | $77.86 | 3,100 |
| 11:21 AM | $78.25 | Up $0.46 | $78.25 | $77.77 | 7,800 |
| 11:20 AM | $77.79 | Down $ -0.19 | $78.02 | $77.56 | 11,800 |
| 11:19 AM | $77.98 | Up $0.01 | $78.19 | $77.75 | 3,500 |
| 11:18 AM | $77.97 | Up $0.12 | $78.21 | $77.80 | 10,300 |
| 11:17 AM | $77.85 | Up $0.23 | $77.90 | $77.25 | 11,500 |
| 11:16 AM | $77.62 | Down $ -0.17 | $77.71 | $77.40 | 6,800 |
| 11:15 AM | $77.79 | Down $ -0.11 | $77.99 | $77.73 | 4,900 |
| 11:14 AM | $77.90 | Up $0.18 | $78.00 | $77.61 | 4,800 |
| 11:13 AM | $77.72 | Up $0.17 | $77.91 | $77.47 | 4,900 |
| 11:12 AM | $77.55 | Down $ -0.20 | $77.66 | $77.14 | 17,400 |
| 11:11 AM | $77.75 | Down $ -0.60 | $78.44 | $77.75 | 9,300 |
| 11:10 AM | $78.35 | Down $ -0.27 | $78.58 | $78.11 | 14,500 |
| 11:09 AM | $78.62 | Down $ -0.28 | $78.87 | $78.49 | 6,100 |
| 11:08 AM | $78.90 | Down $ -0.40 | $79.38 | $78.90 | 7,500 |
| 11:07 AM | $79.30 | Down $ -0.24 | $79.59 | $79.16 | 3,500 |
| 11:06 AM | $79.54 | Up $0.30 | $79.66 | $79.20 | 4,100 |
| 11:05 AM | $79.24 | Down $ -0.20 | $79.52 | $79.24 | 2,600 |
| 11:04 AM | $79.44 | Up $0.16 | $79.44 | $79.12 | 7,100 |
| 11:03 AM | $79.28 | Down $ -0.42 | $79.62 | $79.15 | 6,400 |
| 11:02 AM | $79.70 | Up $0.06 | $79.97 | $79.58 | 12,900 |
| 11:01 AM | $79.64 | Up $0.05 | $79.77 | $79.11 | 4,000 |
| 11:00 AM | $79.59 | Down $ -0.44 | $80.04 | $79.53 | 7,200 |
| 10:59 AM | $80.03 | Down $ -0.28 | $80.38 | $79.97 | 3,700 |
| 10:58 AM | $80.31 | Up $0.75 | $80.34 | $79.51 | 40,800 |
| 10:57 AM | $79.56 | Up $0.43 | $79.69 | $79.04 | 13,100 |
| 10:56 AM | $79.13 | Up $0.02 | $79.16 | $78.63 | 6,400 |
| 10:55 AM | $79.11 | Up $0.30 | $79.13 | $78.73 | 6,000 |
| 10:54 AM | $78.81 | Up $0.03 | $78.93 | $78.77 | 4,800 |
| 10:53 AM | $78.78 | Down $ -0.34 | $79.14 | $78.78 | 9,200 |
| 10:52 AM | $79.12 | Down $ -0.03 | $79.44 | $79.11 | 4,100 |
| 10:51 AM | $79.15 | Down $ -0.34 | $79.51 | $78.75 | 10,900 |
| 10:50 AM | $79.49 | Up $0.23 | $79.53 | $79.12 | 4,700 |
| 10:49 AM | $79.26 | Up $0.05 | $79.58 | $79.21 | 10,300 |
| 10:48 AM | $79.21 | Up $0.04 | $79.45 | $79.13 | 9,600 |
| 10:47 AM | $79.17 | Up $0.25 | $79.19 | $78.81 | 7,900 |
| 10:46 AM | $78.92 | Down $ -0.41 | $79.37 | $78.80 | 6,100 |
| 10:45 AM | $79.33 | Up $0.30 | $79.42 | $79.09 | 7,400 |
| 10:44 AM | $79.03 | Up $0.32 | $79.05 | $78.44 | 4,900 |
| 10:43 AM | $78.71 | Down $ -0.40 | $79.22 | $78.71 | 15,300 |
| 10:42 AM | $79.11 | Up $0.41 | $79.20 | $78.50 | 11,300 |
| 10:41 AM | $78.70 | Down $ -0.19 | $78.96 | $78.50 | 5,500 |
| 10:40 AM | $78.89 | Down $ -0.52 | $79.45 | $78.81 | 9,900 |
| 10:39 AM | $79.41 | Down $ -0.07 | $79.65 | $79.37 | 7,100 |
| 10:38 AM | $79.48 | Up $0.17 | $79.52 | $79.26 | 8,700 |
| 10:37 AM | $79.31 | Up $0.06 | $79.45 | $79.15 | 6,300 |
| 10:36 AM | $79.25 | Up $0.59 | $79.31 | $78.70 | 15,700 |
| 10:35 AM | $78.66 | Up $0.52 | $78.70 | $78.05 | 7,000 |
| 10:34 AM | $78.14 | Down $ -0.58 | $78.75 | $78.13 | 4,000 |
| 10:33 AM | $78.72 | Up $0.17 | $78.72 | $78.50 | 7,200 |
| 10:32 AM | $78.55 | Up $0.09 | $78.55 | $78.11 | 7,000 |
| 10:31 AM | $78.46 | Up $0.43 | $78.46 | $77.95 | 19,800 |
| 10:30 AM | $78.03 | Up $0.39 | $78.03 | $77.62 | 14,500 |
| 10:29 AM | $77.64 | Up $0.31 | $77.69 | $77.27 | 9,400 |
| 10:28 AM | $77.33 | Down $ -0.72 | $78.02 | $77.31 | 9,700 |
| 10:27 AM | $78.05 | Up $0.10 | $78.05 | $77.90 | 14,800 |
| 10:26 AM | $77.95 | Up $0.24 | $77.96 | $77.66 | 5,400 |
| 10:25 AM | $77.71 | Down $ -0.21 | $77.87 | $77.46 | 14,700 |
| 10:24 AM | $77.92 | Up $0.39 | $77.92 | $77.46 | 13,700 |
| 10:23 AM | $77.53 | Down $ -0.06 | $77.64 | $77.37 | 5,500 |
| 10:22 AM | $77.59 | Down $ -0.02 | $77.81 | $77.55 | 6,500 |
| 10:21 AM | $77.61 | Down $ -0.05 | $77.65 | $77.32 | 7,100 |
| 10:20 AM | $77.66 | Down $ -0.15 | $77.86 | $77.45 | 4,100 |
| 10:19 AM | $77.81 | Up $0.21 | $77.83 | $77.38 | 11,500 |
| 10:18 AM | $77.60 | Down $ -0.36 | $78.17 | $77.50 | 7,700 |
| 10:17 AM | $77.96 | Down $ -0.10 | $78.11 | $77.80 | 3,400 |
| 10:16 AM | $78.06 | Up $0.51 | $78.24 | $77.48 | 12,900 |
| 10:15 AM | $77.55 | Up $0.14 | $77.64 | $77.37 | 5,900 |
| 10:14 AM | $77.41 | Down $ -0.53 | $77.94 | $77.34 | 9,500 |
| 10:13 AM | $77.94 | Up $0.17 | $78.07 | $77.75 | 9,600 |
| 10:12 AM | $77.77 | Up $0.27 | $77.95 | $77.40 | 16,300 |
| 10:11 AM | $77.50 | Up $0.10 | $77.66 | $77.45 | 3,300 |
| 10:10 AM | $77.40 | Down $ -0.13 | $77.72 | $77.40 | 5,200 |
| 10:09 AM | $77.53 | Up $0.09 | $77.60 | $77.15 | 5,100 |
| 10:08 AM | $77.44 | Up $0.20 | $77.60 | $77.17 | 4,400 |
| 10:07 AM | $77.24 | Down $ -0.07 | $77.59 | $77.22 | 8,200 |
| 10:06 AM | $77.31 | Down $ -0.54 | $77.73 | $77.24 | 6,600 |
| 10:05 AM | $77.85 | Up $0.33 | $77.85 | $77.42 | 17,100 |
| 10:04 AM | $77.52 | Up $0.64 | $77.53 | $76.85 | 7,000 |
| 10:03 AM | $76.88 | Down $ -0.01 | $77.08 | $76.85 | 6,500 |
| 10:02 AM | $76.89 | Down $ -0.16 | $76.92 | $76.57 | 9,300 |
| 10:01 AM | $77.05 | Down $ -0.37 | $77.50 | $76.90 | 11,800 |
| 10:00 AM | $77.42 | Down $ -0.32 | $77.74 | $77.15 | 16,600 |
| 09:59 AM | $77.74 | Down $ -0.43 | $78.11 | $77.38 | 12,300 |
| 09:58 AM | $78.17 | Up $0.37 | $78.24 | $77.72 | 8,800 |
| 09:57 AM | $77.80 | Up $0.57 | $77.92 | $77.25 | 12,100 |
| 09:56 AM | $77.23 | Up $0.10 | $77.50 | $76.92 | 10,400 |
| 09:55 AM | $77.13 | Up $1.13 | $77.20 | $76.00 | 16,100 |
| 09:54 AM | $76.00 | Down $ -0.36 | $76.49 | $75.91 | 15,500 |
| 09:53 AM | $76.36 | Down $ -0.54 | $77.13 | $76.36 | 23,200 |
| 09:52 AM | $76.90 | Up $0.64 | $76.90 | $76.18 | 23,700 |
| 09:51 AM | $76.26 | Up $1.01 | $76.26 | $75.09 | 47,400 |
| 09:50 AM | $75.25 | Up $0.74 | $75.25 | $74.44 | 14,500 |
| 09:49 AM | $74.51 | Down $ -0.16 | $74.88 | $74.43 | 13,200 |
| 09:48 AM | $74.67 | Up $0.02 | $75.03 | $74.67 | 10,000 |
| 09:47 AM | $74.65 | Down $ -0.17 | $74.88 | $74.55 | 16,800 |
| 09:46 AM | $74.82 | Down $ -0.40 | $75.35 | $74.57 | 11,000 |
| 09:45 AM | $75.22 | Up $0.43 | $75.37 | $74.48 | 26,400 |
| 09:44 AM | $74.79 | Down $ -0.67 | $75.42 | $74.69 | 26,800 |
| 09:43 AM | $75.46 | Down $ -0.05 | $75.95 | $75.44 | 9,500 |
| 09:42 AM | $75.51 | Down $ -0.02 | $75.62 | $75.11 | 9,600 |
| 09:41 AM | $75.53 | Up $0.36 | $75.84 | $75.21 | 15,300 |
| 09:40 AM | $75.17 | Up $1.04 | $75.34 | $74.65 | 27,400 |
| 09:39 AM | $74.13 | Down $ -1.82 | $76.09 | $74.13 | 23,500 |
| 09:38 AM | $75.95 | Up $0.01 | $76.21 | $75.60 | 19,700 |
| 09:37 AM | $75.94 | Up $1.20 | $75.99 | $74.66 | 52,000 |
| 09:36 AM | $74.74 | Up $0.53 | $74.81 | $74.25 | 28,500 |
| 09:35 AM | $74.21 | Up $0.62 | $74.21 | $73.50 | 14,200 |
| 09:34 AM | $73.59 | Down $ -0.01 | $73.59 | $73.02 | 15,000 |
| 09:33 AM | $73.60 | Down $ -0.02 | $73.79 | $73.58 | 6,300 |
| 09:32 AM | $73.62 | Down $ -0.66 | $74.45 | $73.60 | 16,800 |
| 09:31 AM | $74.27 | Up $0.66 | $74.30 | $73.54 | 14,300 |
| 09:30 AM | $73.61 | Up $3.42 | $74.80 | $73.44 | 49,300 |
| Previous close | $70.19 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/10/2025 | $75.67 | $77.00 | $77.98 | $73.75 | 977,300 |
| 14/10/2025 | $70.19 | $66.90 | $73.47 | $66.36 | 1,502,800 |
| 10/10/2025 | $61.00 | $66.05 | $66.05 | $60.08 | 860,700 |
| 09/10/2025 | $65.07 | $62.38 | $65.33 | $61.45 | 656,300 |
| 08/10/2025 | $62.28 | $59.96 | $63.14 | $59.82 | 915,900 |
| 07/10/2025 | $58.23 | $55.25 | $58.41 | $55.14 | 589,400 |
| 06/10/2025 | $57.78 | $58.41 | $59.16 | $57.60 | 791,400 |
| 03/10/2025 | $55.95 | $57.30 | $57.75 | $54.35 | 763,000 |
| 02/10/2025 | $54.52 | $52.95 | $54.81 | $52.92 | 824,900 |
| 01/10/2025 | $50.95 | $51.94 | $52.15 | $50.04 | 523,900 |
| 30/09/2025 | $48.43 | $47.82 | $48.58 | $47.68 | 337,700 |
| 29/09/2025 | $48.50 | $48.89 | $49.40 | $48.03 | 594,700 |
| 26/09/2025 | $46.21 | $45.58 | $47.31 | $45.55 | 398,800 |
| 25/09/2025 | $48.63 | $50.86 | $50.95 | $46.98 | 882,700 |
| 24/09/2025 | $52.62 | $51.22 | $52.90 | $50.88 | 725,700 |
| 23/09/2025 | $49.02 | $49.60 | $50.35 | $48.58 | 656,000 |
| 22/09/2025 | $52.33 | $49.36 | $52.96 | $49.08 | 927,000 |
| 19/09/2025 | $49.89 | $50.17 | $51.18 | $49.53 | 860,700 |
| 18/09/2025 | $51.58 | $54.24 | $54.45 | $51.54 | 896,700 |
| 17/09/2025 | $52.04 | $50.46 | $52.80 | $48.25 | 1,645,800 |
| 16/09/2025 | $48.15 | $47.49 | $48.98 | $47.45 | 772,300 |
| 15/09/2025 | $47.08 | $45.23 | $47.10 | $44.85 | 1,067,400 |
| 12/09/2025 | $44.92 | $44.74 | $45.28 | $44.28 | 798,100 |
| 11/09/2025 | $44.19 | $43.54 | $44.58 | $43.41 | 898,000 |
| 10/09/2025 | $42.93 | $42.99 | $43.49 | $42.42 | 810,800 |
| 09/09/2025 | $40.58 | $38.70 | $40.65 | $38.21 | 1,562,100 |
| 08/09/2025 | $35.22 | $35.88 | $36.16 | $35.17 | 609,500 |
| 05/09/2025 | $35.15 | $34.37 | $35.15 | $34.13 | 491,500 |
| 04/09/2025 | $35.41 | $36.36 | $36.77 | $35.31 | 827,800 |
| 03/09/2025 | $38.19 | $37.75 | $38.49 | $36.91 | 1,167,100 |
Graphs are not available, please refer to the detailed table