Find a quote
HUT 8 CORP
63.17 Up 1.51 (2.39 %)
Delayed : 2025/11/28 17:40:00
- Previous close $61.66
- Opening $61.99
- Today High $63.54
- Today Low $60.11
- Price Bid $63.10
- Price Ask $63.10
- 52 Weeks High $80.38
- 52 Weeks Low $14.28
- Size Bid 2
- Size Ask 20
- Volume 1,111,260
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $63.17 | Up $0.07 | $63.17 | $63.17 | 6,400 |
| 03:59 PM | $63.10 | Down $ -0.02 | $63.13 | $63.10 | 2,600 |
| 03:58 PM | $63.12 | Down $ -0.11 | $63.23 | $63.10 | 6,000 |
| 03:57 PM | $63.23 | Down $ -0.01 | $63.24 | $63.23 | 3,100 |
| 03:56 PM | $63.24 | Down $ -0.06 | $63.29 | $63.24 | 1,600 |
| 03:55 PM | $63.30 | Up $0.01 | $63.30 | $63.30 | 600 |
| 03:54 PM | $63.29 | Up $0.01 | $63.29 | $63.27 | 2,400 |
| 03:53 PM | $63.28 | Up $0.04 | $63.28 | $63.26 | 1,300 |
| 03:52 PM | $63.24 | Up $0.01 | $63.24 | $63.24 | 100 |
| 03:50 PM | $63.23 | Up $0.00 | $63.23 | $63.22 | 600 |
| 03:50 PM | $63.23 | Up $0.00 | $63.23 | $63.22 | 0 |
| 03:49 PM | $63.23 | Down $ -0.03 | $63.25 | $63.23 | 600 |
| 03:48 PM | $63.26 | Up $0.00 | $63.27 | $63.26 | 700 |
| 03:47 PM | $63.26 | Down $ -0.02 | $63.28 | $63.26 | 1,700 |
| 03:44 PM | $63.28 | Down $ -0.02 | $63.30 | $63.27 | 1,500 |
| 03:44 PM | $63.28 | Up $0.00 | $63.30 | $63.27 | 0 |
| 03:44 PM | $63.28 | Up $0.00 | $63.30 | $63.27 | 0 |
| 03:43 PM | $63.30 | Up $0.02 | $63.31 | $63.29 | 2,600 |
| 03:41 PM | $63.28 | Up $0.00 | $63.28 | $63.25 | 1,800 |
| 03:41 PM | $63.28 | Up $0.00 | $63.28 | $63.25 | 0 |
| 03:40 PM | $63.28 | Up $0.01 | $63.29 | $63.28 | 200 |
| 03:39 PM | $63.27 | Down $ -0.01 | $63.27 | $63.27 | 100 |
| 03:38 PM | $63.28 | Down $ -0.02 | $63.31 | $63.28 | 400 |
| 03:37 PM | $63.30 | Up $0.10 | $63.30 | $63.22 | 14,300 |
| 03:36 PM | $63.20 | Up $0.02 | $63.20 | $63.20 | 1,700 |
| 03:35 PM | $63.18 | Up $0.00 | $63.18 | $63.18 | 200 |
| 03:34 PM | $63.18 | Up $0.01 | $63.18 | $63.17 | 1,400 |
| 03:33 PM | $63.17 | Down $ -0.02 | $63.17 | $63.17 | 100 |
| 03:31 PM | $63.19 | Down $ -0.01 | $63.22 | $63.19 | 2,900 |
| 03:31 PM | $63.19 | Up $0.00 | $63.22 | $63.19 | 0 |
| 03:30 PM | $63.20 | Down $ -0.01 | $63.21 | $63.20 | 700 |
| 03:28 PM | $63.21 | Down $ -0.02 | $63.21 | $63.21 | 200 |
| 03:28 PM | $63.21 | Up $0.00 | $63.21 | $63.21 | 0 |
| 03:24 PM | $63.23 | Up $0.00 | $63.23 | $63.22 | 500 |
| 03:24 PM | $63.23 | Up $0.00 | $63.23 | $63.22 | 0 |
| 03:24 PM | $63.23 | Up $0.00 | $63.23 | $63.22 | 0 |
| 03:24 PM | $63.23 | Up $0.00 | $63.23 | $63.22 | 0 |
| 03:23 PM | $63.23 | Up $0.05 | $63.23 | $63.20 | 3,400 |
| 03:22 PM | $63.18 | Up $0.01 | $63.19 | $63.18 | 1,100 |
| 03:20 PM | $63.18 | Up $0.02 | $63.18 | $63.18 | 100 |
| 03:20 PM | $63.18 | Up $0.00 | $63.18 | $63.18 | 0 |
| 03:13 PM | $63.16 | Up $0.01 | $63.16 | $63.15 | 1,000 |
| 03:13 PM | $63.16 | Up $0.00 | $63.16 | $63.15 | 0 |
| 03:13 PM | $63.16 | Up $0.00 | $63.16 | $63.15 | 0 |
| 03:13 PM | $63.16 | Up $0.00 | $63.16 | $63.15 | 0 |
| 03:13 PM | $63.16 | Up $0.00 | $63.16 | $63.15 | 0 |
| 03:13 PM | $63.16 | Up $0.00 | $63.16 | $63.15 | 0 |
| 03:13 PM | $63.16 | Up $0.00 | $63.16 | $63.15 | 0 |
| 03:05 PM | $63.15 | Down $ -0.05 | $63.15 | $63.15 | 100 |
| 03:05 PM | $63.15 | Up $0.00 | $63.15 | $63.15 | 0 |
| 03:05 PM | $63.15 | Up $0.00 | $63.15 | $63.15 | 0 |
| 03:05 PM | $63.15 | Up $0.00 | $63.15 | $63.15 | 0 |
| 03:05 PM | $63.15 | Up $0.00 | $63.15 | $63.15 | 0 |
| 03:05 PM | $63.15 | Up $0.00 | $63.15 | $63.15 | 0 |
| 03:05 PM | $63.15 | Up $0.00 | $63.15 | $63.15 | 0 |
| 03:05 PM | $63.15 | Up $0.00 | $63.15 | $63.15 | 0 |
| 03:03 PM | $63.20 | Up $0.02 | $63.20 | $63.20 | 400 |
| 03:03 PM | $63.20 | Up $0.00 | $63.20 | $63.20 | 0 |
| 03:02 PM | $63.18 | Up $0.06 | $63.18 | $63.18 | 1,000 |
| 03:01 PM | $63.12 | Down $ -0.07 | $63.19 | $63.12 | 800 |
| 02:58 PM | $63.19 | Up $0.02 | $63.25 | $63.19 | 700 |
| 02:58 PM | $63.19 | Up $0.00 | $63.25 | $63.19 | 0 |
| 02:58 PM | $63.19 | Up $0.00 | $63.25 | $63.19 | 0 |
| 02:56 PM | $63.17 | Down $ -0.08 | $63.20 | $63.17 | 600 |
| 02:56 PM | $63.17 | Up $0.00 | $63.20 | $63.17 | 0 |
| 02:55 PM | $63.25 | Up $0.08 | $63.25 | $63.20 | 1,000 |
| 02:53 PM | $63.17 | Down $ -0.07 | $63.20 | $63.17 | 400 |
| 02:53 PM | $63.17 | Up $0.00 | $63.20 | $63.17 | 0 |
| 02:52 PM | $63.24 | Up $0.04 | $63.24 | $63.20 | 400 |
| 02:50 PM | $63.20 | Up $0.02 | $63.20 | $63.20 | 800 |
| 02:50 PM | $63.20 | Up $0.00 | $63.20 | $63.20 | 0 |
| 02:49 PM | $63.18 | Up $0.04 | $63.18 | $63.12 | 1,600 |
| 02:46 PM | $63.14 | Up $0.00 | $63.14 | $63.14 | 600 |
| 02:46 PM | $63.14 | Up $0.00 | $63.14 | $63.14 | 0 |
| 02:46 PM | $63.14 | Up $0.00 | $63.14 | $63.14 | 0 |
| 02:45 PM | $63.14 | Up $0.05 | $63.14 | $63.07 | 400 |
| 02:44 PM | $63.09 | Up $0.00 | $63.09 | $63.09 | 100 |
| 02:43 PM | $63.09 | Down $ -0.02 | $63.09 | $63.09 | 100 |
| 02:42 PM | $63.11 | Down $ -0.03 | $63.12 | $63.11 | 600 |
| 02:36 PM | $63.14 | Up $0.06 | $63.14 | $63.10 | 600 |
| 02:36 PM | $63.14 | Up $0.00 | $63.14 | $63.10 | 0 |
| 02:36 PM | $63.14 | Up $0.00 | $63.14 | $63.10 | 0 |
| 02:36 PM | $63.14 | Up $0.00 | $63.14 | $63.10 | 0 |
| 02:36 PM | $63.14 | Up $0.00 | $63.14 | $63.10 | 0 |
| 02:36 PM | $63.14 | Up $0.00 | $63.14 | $63.10 | 0 |
| 02:35 PM | $63.08 | Up $0.01 | $63.08 | $63.08 | 400 |
| 02:34 PM | $63.07 | Up $0.01 | $63.09 | $63.07 | 1,000 |
| 02:33 PM | $63.06 | Down $ -0.05 | $63.10 | $63.06 | 4,000 |
| 02:32 PM | $63.11 | Down $ -0.04 | $63.15 | $63.11 | 200 |
| 02:31 PM | $63.15 | Up $0.02 | $63.15 | $63.15 | 100 |
| 02:30 PM | $63.13 | Up $0.00 | $63.13 | $63.13 | 100 |
| 02:29 PM | $63.13 | Up $0.00 | $63.16 | $63.13 | 2,000 |
| 02:27 PM | $63.13 | Down $ -0.02 | $63.20 | $63.13 | 1,500 |
| 02:27 PM | $63.13 | Up $0.00 | $63.20 | $63.13 | 0 |
| 02:26 PM | $63.15 | Up $0.00 | $63.16 | $63.15 | 600 |
| 02:25 PM | $63.15 | Down $ -0.03 | $63.16 | $63.15 | 300 |
| 02:21 PM | $63.18 | Up $0.04 | $63.18 | $63.18 | 500 |
| 02:21 PM | $63.18 | Up $0.00 | $63.18 | $63.18 | 0 |
| 02:21 PM | $63.18 | Up $0.00 | $63.18 | $63.18 | 0 |
| 02:21 PM | $63.18 | Up $0.00 | $63.18 | $63.18 | 0 |
| 02:19 PM | $63.14 | Down $ -0.05 | $63.14 | $63.14 | 300 |
| 02:19 PM | $63.14 | Up $0.00 | $63.14 | $63.14 | 0 |
| 02:13 PM | $63.19 | Up $0.06 | $63.19 | $63.15 | 600 |
| 02:13 PM | $63.19 | Up $0.00 | $63.19 | $63.15 | 0 |
| 02:13 PM | $63.19 | Up $0.00 | $63.19 | $63.15 | 0 |
| 02:13 PM | $63.19 | Up $0.00 | $63.19 | $63.15 | 0 |
| 02:13 PM | $63.19 | Up $0.00 | $63.19 | $63.15 | 0 |
| 02:13 PM | $63.19 | Up $0.00 | $63.19 | $63.15 | 0 |
| 02:11 PM | $63.13 | Down $ -0.02 | $63.15 | $63.13 | 200 |
| 02:11 PM | $63.13 | Up $0.00 | $63.15 | $63.13 | 0 |
| 02:09 PM | $63.15 | Up $0.04 | $63.15 | $63.15 | 200 |
| 02:09 PM | $63.15 | Up $0.00 | $63.15 | $63.15 | 0 |
| 02:08 PM | $63.11 | Down $ -0.01 | $63.11 | $63.11 | 100 |
| 02:07 PM | $63.12 | Up $0.00 | $63.16 | $63.12 | 200 |
| 02:03 PM | $63.12 | Down $ -0.01 | $63.13 | $63.12 | 200 |
| 02:03 PM | $63.12 | Up $0.00 | $63.13 | $63.12 | 0 |
| 02:03 PM | $63.12 | Up $0.00 | $63.13 | $63.12 | 0 |
| 02:03 PM | $63.12 | Up $0.00 | $63.13 | $63.12 | 0 |
| 02:02 PM | $63.13 | Down $ -0.06 | $63.15 | $63.13 | 700 |
| 02:00 PM | $63.19 | Up $0.04 | $63.20 | $63.18 | 4,200 |
| 02:00 PM | $63.19 | Up $0.00 | $63.20 | $63.18 | 0 |
| 01:57 PM | $63.15 | Up $0.04 | $63.15 | $63.14 | 1,300 |
| 01:57 PM | $63.15 | Up $0.00 | $63.15 | $63.14 | 0 |
| 01:57 PM | $63.15 | Up $0.00 | $63.15 | $63.14 | 0 |
| 01:56 PM | $63.11 | Down $ -0.01 | $63.12 | $63.11 | 300 |
| 01:55 PM | $63.12 | Up $0.02 | $63.12 | $63.12 | 300 |
| 01:53 PM | $63.10 | Up $0.03 | $63.10 | $63.07 | 600 |
| 01:53 PM | $63.10 | Up $0.00 | $63.10 | $63.07 | 0 |
| 01:52 PM | $63.07 | Down $ -0.02 | $63.10 | $63.07 | 800 |
| 01:51 PM | $63.10 | Down $ -0.02 | $63.10 | $63.08 | 500 |
| 01:47 PM | $63.12 | Up $0.01 | $63.12 | $63.12 | 200 |
| 01:47 PM | $63.12 | Up $0.00 | $63.12 | $63.12 | 0 |
| 01:47 PM | $63.12 | Up $0.00 | $63.12 | $63.12 | 0 |
| 01:47 PM | $63.12 | Up $0.00 | $63.12 | $63.12 | 0 |
| 01:46 PM | $63.11 | Up $0.00 | $63.11 | $63.10 | 1,000 |
| 01:45 PM | $63.11 | Down $ -0.01 | $63.11 | $63.11 | 100 |
| 01:44 PM | $63.12 | Down $ -0.03 | $63.12 | $63.12 | 100 |
| 01:43 PM | $63.15 | Down $ -0.04 | $63.16 | $63.15 | 400 |
| 01:41 PM | $63.19 | Up $0.03 | $63.19 | $63.19 | 100 |
| 01:41 PM | $63.19 | Up $0.00 | $63.19 | $63.19 | 0 |
| 01:40 PM | $63.16 | Up $0.07 | $63.16 | $63.12 | 700 |
| 01:39 PM | $63.09 | Down $ -0.01 | $63.13 | $63.09 | 3,600 |
| 01:36 PM | $63.10 | Up $0.03 | $63.10 | $63.07 | 1,600 |
| 01:36 PM | $63.10 | Up $0.00 | $63.10 | $63.07 | 0 |
| 01:36 PM | $63.10 | Up $0.00 | $63.10 | $63.07 | 0 |
| 01:35 PM | $63.07 | Down $ -0.02 | $63.07 | $63.07 | 100 |
| 01:33 PM | $63.09 | Up $0.00 | $63.10 | $63.09 | 500 |
| 01:33 PM | $63.09 | Up $0.00 | $63.10 | $63.09 | 0 |
| 01:32 PM | $63.09 | Up $0.09 | $63.09 | $63.04 | 2,900 |
| 01:31 PM | $63.00 | Up $0.02 | $63.00 | $63.00 | 300 |
| 01:30 PM | $62.98 | Up $0.03 | $63.02 | $62.98 | 1,300 |
| 01:28 PM | $62.95 | Down $ -0.01 | $63.00 | $62.95 | 400 |
| 01:28 PM | $62.95 | Up $0.00 | $63.00 | $62.95 | 0 |
| 01:26 PM | $62.96 | Up $0.01 | $62.96 | $62.96 | 500 |
| 01:26 PM | $62.96 | Up $0.00 | $62.96 | $62.96 | 0 |
| 01:25 PM | $62.95 | Up $0.02 | $62.95 | $62.92 | 1,300 |
| 01:22 PM | $62.93 | Up $0.00 | $62.95 | $62.93 | 600 |
| 01:22 PM | $62.93 | Up $0.00 | $62.95 | $62.93 | 0 |
| 01:22 PM | $62.93 | Up $0.00 | $62.95 | $62.93 | 0 |
| 01:21 PM | $62.93 | Down $ -0.02 | $62.93 | $62.93 | 200 |
| 01:19 PM | $62.95 | Down $ -0.05 | $62.97 | $62.95 | 600 |
| 01:19 PM | $62.95 | Up $0.00 | $62.97 | $62.95 | 0 |
| 01:18 PM | $63.00 | Up $0.03 | $63.00 | $63.00 | 100 |
| 01:17 PM | $62.97 | Down $ -0.02 | $62.97 | $62.97 | 100 |
| 01:16 PM | $62.99 | Up $0.02 | $63.01 | $62.99 | 500 |
| 01:14 PM | $62.97 | Down $ -0.02 | $62.97 | $62.97 | 100 |
| 01:14 PM | $62.97 | Up $0.00 | $62.97 | $62.97 | 0 |
| 01:13 PM | $62.99 | Down $ -0.01 | $63.01 | $62.99 | 3,000 |
| 01:12 PM | $63.00 | Up $0.01 | $63.00 | $62.98 | 1,700 |
| 01:11 PM | $62.99 | Up $0.01 | $62.99 | $62.98 | 400 |
| 01:10 PM | $62.98 | Up $0.05 | $62.98 | $62.97 | 200 |
| 01:09 PM | $62.93 | Up $0.03 | $62.93 | $62.89 | 200 |
| 01:08 PM | $62.90 | Up $0.03 | $62.90 | $62.87 | 1,100 |
| 01:07 PM | $62.87 | Up $0.00 | $62.87 | $62.87 | 100 |
| 01:06 PM | $62.87 | Up $0.01 | $62.87 | $62.87 | 300 |
| 01:05 PM | $62.86 | Up $0.02 | $62.91 | $62.84 | 1,000 |
| 01:04 PM | $62.84 | Up $0.08 | $62.84 | $62.74 | 400 |
| 01:03 PM | $62.76 | Down $ -0.05 | $62.80 | $62.76 | 800 |
| 01:02 PM | $62.81 | Down $ -0.01 | $62.82 | $62.81 | 200 |
| 01:01 PM | $62.82 | Down $ -0.06 | $62.83 | $62.76 | 1,300 |
| 01:00 PM | $62.88 | Up $0.00 | $62.92 | $62.77 | 700 |
| 12:59 PM | $62.88 | Down $ -0.05 | $62.93 | $62.78 | 3,600 |
| 12:58 PM | $62.93 | Up $0.08 | $62.95 | $62.89 | 2,300 |
| 12:57 PM | $62.85 | Up $0.09 | $62.85 | $62.72 | 2,300 |
| 12:56 PM | $62.76 | Down $ -0.13 | $62.81 | $62.76 | 200 |
| 12:55 PM | $62.89 | Up $0.24 | $62.98 | $62.67 | 2,200 |
| 12:54 PM | $62.65 | Down $ -0.21 | $62.74 | $62.64 | 2,000 |
| 12:53 PM | $62.86 | Down $ -0.11 | $62.99 | $62.86 | 1,100 |
| 12:52 PM | $62.97 | Down $ -0.04 | $63.05 | $62.97 | 2,800 |
| 12:51 PM | $63.01 | Up $0.08 | $63.04 | $62.91 | 1,600 |
| 12:50 PM | $62.93 | Up $0.37 | $62.96 | $62.61 | 4,600 |
| 12:49 PM | $62.56 | Down $ -0.07 | $62.61 | $62.50 | 5,100 |
| 12:48 PM | $62.63 | Down $ -0.06 | $62.68 | $62.56 | 1,600 |
| 12:47 PM | $62.69 | Down $ -0.01 | $62.69 | $62.60 | 4,000 |
| 12:46 PM | $62.70 | Down $ -0.04 | $62.79 | $62.70 | 900 |
| 12:45 PM | $62.74 | Up $0.02 | $62.86 | $62.67 | 5,100 |
| 12:44 PM | $62.72 | Down $ -0.04 | $62.80 | $62.72 | 800 |
| 12:43 PM | $62.76 | Down $ -0.04 | $62.79 | $62.68 | 2,000 |
| 12:42 PM | $62.80 | Down $ -0.14 | $62.97 | $62.73 | 2,900 |
| 12:41 PM | $62.94 | Down $ -0.03 | $62.97 | $62.86 | 1,900 |
| 12:40 PM | $62.97 | Down $ -0.08 | $63.10 | $62.97 | 2,800 |
| 12:39 PM | $63.05 | Down $ -0.15 | $63.26 | $63.01 | 5,300 |
| 12:38 PM | $63.20 | Up $0.12 | $63.20 | $63.08 | 2,700 |
| 12:37 PM | $63.08 | Up $0.04 | $63.15 | $62.91 | 5,900 |
| 12:36 PM | $63.04 | Up $0.13 | $63.04 | $62.94 | 13,100 |
| 12:35 PM | $62.91 | Up $0.00 | $62.98 | $62.87 | 1,000 |
| 12:34 PM | $62.91 | Up $0.19 | $62.91 | $62.75 | 900 |
| 12:33 PM | $62.72 | Down $ -0.01 | $62.75 | $62.70 | 6,000 |
| 12:32 PM | $62.73 | Down $ -0.05 | $62.82 | $62.71 | 6,300 |
| 12:31 PM | $62.78 | Down $ -0.14 | $62.93 | $62.75 | 1,800 |
| 12:30 PM | $62.92 | Down $ -0.06 | $62.97 | $62.77 | 3,400 |
| 12:29 PM | $62.98 | Down $ -0.11 | $63.06 | $62.92 | 6,200 |
| 12:28 PM | $63.09 | Down $ -0.09 | $63.15 | $63.09 | 800 |
| 12:27 PM | $63.18 | Down $ -0.09 | $63.21 | $63.03 | 2,400 |
| 12:26 PM | $63.27 | Up $0.07 | $63.27 | $63.27 | 200 |
| 12:25 PM | $63.20 | Down $ -0.01 | $63.23 | $63.16 | 1,400 |
| 12:24 PM | $63.21 | Down $ -0.10 | $63.28 | $63.17 | 1,500 |
| 12:23 PM | $63.31 | Down $ -0.07 | $63.33 | $63.27 | 400 |
| 12:22 PM | $63.38 | Up $0.11 | $63.38 | $63.36 | 200 |
| 12:21 PM | $63.27 | Down $ -0.07 | $63.30 | $63.27 | 2,200 |
| 12:20 PM | $63.34 | Down $ -0.08 | $63.40 | $63.21 | 1,800 |
| 12:19 PM | $63.42 | Down $ -0.12 | $63.53 | $63.42 | 1,700 |
| 12:18 PM | $63.54 | Up $0.22 | $63.54 | $63.30 | 10,800 |
| 12:17 PM | $63.32 | Up $0.06 | $63.37 | $63.23 | 1,700 |
| 12:16 PM | $63.26 | Down $ -0.04 | $63.26 | $63.18 | 1,200 |
| 12:15 PM | $63.30 | Up $0.11 | $63.30 | $63.10 | 2,000 |
| 12:14 PM | $63.19 | Down $ -0.03 | $63.21 | $63.18 | 700 |
| 12:13 PM | $63.22 | Down $ -0.12 | $63.34 | $63.14 | 2,300 |
| 12:12 PM | $63.34 | Down $ -0.14 | $63.50 | $63.31 | 6,400 |
| 12:11 PM | $63.48 | Up $0.10 | $63.48 | $63.29 | 6,300 |
| 12:10 PM | $63.38 | Up $0.00 | $63.45 | $63.38 | 6,700 |
| 12:09 PM | $63.38 | Up $0.20 | $63.38 | $63.23 | 2,200 |
| 12:08 PM | $63.18 | Down $ -0.02 | $63.23 | $63.07 | 5,600 |
| 12:07 PM | $63.20 | Up $0.03 | $63.20 | $63.13 | 2,300 |
| 12:06 PM | $63.17 | Up $0.14 | $63.20 | $62.99 | 4,000 |
| 12:05 PM | $63.03 | Up $0.13 | $63.03 | $62.89 | 6,400 |
| 12:04 PM | $62.90 | Up $0.01 | $62.90 | $62.90 | 300 |
| 12:03 PM | $62.89 | Down $ -0.01 | $62.90 | $62.82 | 5,700 |
| 12:02 PM | $62.90 | Up $0.25 | $62.90 | $62.68 | 5,900 |
| 12:01 PM | $62.65 | Up $0.27 | $62.65 | $62.30 | 4,100 |
| 12:00 PM | $62.38 | Down $ -0.15 | $62.55 | $62.38 | 2,900 |
| 11:59 AM | $62.53 | Down $ -0.07 | $62.56 | $62.44 | 3,700 |
| 11:58 AM | $62.60 | Down $ -0.06 | $62.66 | $62.53 | 2,900 |
| 11:57 AM | $62.66 | Up $0.02 | $62.66 | $62.61 | 700 |
| 11:56 AM | $62.64 | Down $ -0.10 | $62.75 | $62.60 | 4,100 |
| 11:55 AM | $62.74 | Down $ -0.11 | $62.81 | $62.73 | 400 |
| 11:54 AM | $62.85 | Up $0.02 | $62.85 | $62.75 | 1,700 |
| 11:53 AM | $62.83 | Up $0.02 | $62.91 | $62.79 | 6,000 |
| 11:52 AM | $62.81 | Up $0.08 | $62.81 | $62.73 | 600 |
| 11:51 AM | $62.73 | Down $ -0.11 | $62.88 | $62.70 | 2,600 |
| 11:50 AM | $62.84 | Up $0.04 | $62.84 | $62.71 | 2,000 |
| 11:49 AM | $62.80 | Down $ -0.02 | $62.87 | $62.80 | 2,400 |
| 11:48 AM | $62.82 | Up $0.07 | $62.82 | $62.77 | 1,200 |
| 11:47 AM | $62.75 | Up $0.04 | $62.76 | $62.63 | 1,000 |
| 11:46 AM | $62.71 | Up $0.05 | $62.72 | $62.60 | 3,700 |
| 11:45 AM | $62.66 | Up $0.13 | $62.66 | $62.49 | 7,800 |
| 11:44 AM | $62.53 | Up $0.10 | $62.58 | $62.47 | 2,000 |
| 11:43 AM | $62.43 | Up $0.28 | $62.44 | $62.20 | 1,900 |
| 11:42 AM | $62.15 | Down $ -0.02 | $62.18 | $62.09 | 2,600 |
| 11:41 AM | $62.17 | Down $ -0.18 | $62.32 | $62.12 | 4,200 |
| 11:40 AM | $62.35 | Up $0.06 | $62.35 | $62.22 | 1,000 |
| 11:39 AM | $62.29 | Up $0.03 | $62.34 | $62.29 | 300 |
| 11:38 AM | $62.26 | Down $ -0.07 | $62.32 | $62.20 | 3,400 |
| 11:37 AM | $62.33 | Down $ -0.15 | $62.41 | $62.33 | 3,700 |
| 11:36 AM | $62.48 | Up $0.08 | $62.48 | $62.42 | 400 |
| 11:35 AM | $62.40 | Down $ -0.09 | $62.49 | $62.36 | 7,500 |
| 11:34 AM | $62.49 | Up $0.04 | $62.55 | $62.43 | 2,400 |
| 11:33 AM | $62.45 | Down $ -0.05 | $62.50 | $62.40 | 5,400 |
| 11:32 AM | $62.50 | Down $ -0.03 | $62.62 | $62.49 | 3,800 |
| 11:31 AM | $62.53 | Up $0.07 | $62.57 | $62.45 | 1,800 |
| 11:30 AM | $62.46 | Down $ -0.02 | $62.47 | $62.35 | 1,600 |
| 11:29 AM | $62.48 | Down $ -0.02 | $62.60 | $62.47 | 3,900 |
| 11:28 AM | $62.50 | Up $0.13 | $62.55 | $62.34 | 1,600 |
| 11:27 AM | $62.37 | Up $0.04 | $62.37 | $62.20 | 5,400 |
| 11:26 AM | $62.33 | Down $ -0.07 | $62.37 | $62.24 | 4,100 |
| 11:25 AM | $62.40 | Up $0.05 | $62.40 | $62.27 | 800 |
| 11:24 AM | $62.35 | Down $ -0.11 | $62.47 | $62.27 | 7,400 |
| 11:23 AM | $62.46 | Down $ -0.27 | $62.68 | $62.43 | 2,600 |
| 11:22 AM | $62.73 | Down $ -0.11 | $62.89 | $62.73 | 1,900 |
| 11:21 AM | $62.84 | Down $ -0.12 | $62.91 | $62.80 | 2,800 |
| 11:20 AM | $62.96 | Down $ -0.06 | $62.99 | $62.91 | 1,400 |
| 11:19 AM | $63.02 | Up $0.04 | $63.02 | $62.96 | 900 |
| 11:18 AM | $62.98 | Up $0.03 | $63.02 | $62.96 | 2,200 |
| 11:17 AM | $62.95 | Down $ -0.04 | $63.03 | $62.95 | 2,000 |
| 11:16 AM | $62.99 | Down $ -0.02 | $63.19 | $62.99 | 8,000 |
| 11:15 AM | $63.01 | Up $0.21 | $63.05 | $62.85 | 7,400 |
| 11:14 AM | $62.80 | Up $0.30 | $62.80 | $62.50 | 7,000 |
| 11:13 AM | $62.50 | Up $0.03 | $62.50 | $62.40 | 1,000 |
| 11:12 AM | $62.47 | Down $ -0.02 | $62.47 | $62.35 | 3,500 |
| 11:11 AM | $62.49 | Down $ -0.02 | $62.51 | $62.42 | 1,500 |
| 11:10 AM | $62.51 | Down $ -0.19 | $62.67 | $62.45 | 3,800 |
| 11:09 AM | $62.70 | Down $ -0.02 | $62.77 | $62.70 | 2,200 |
| 11:08 AM | $62.72 | Down $ -0.05 | $62.79 | $62.69 | 1,400 |
| 11:07 AM | $62.77 | Up $0.22 | $62.81 | $62.56 | 4,300 |
| 11:06 AM | $62.55 | Up $0.12 | $62.58 | $62.43 | 2,000 |
| 11:05 AM | $62.43 | Down $ -0.06 | $62.60 | $62.35 | 4,700 |
| 11:04 AM | $62.49 | Down $ -0.14 | $62.65 | $62.49 | 1,900 |
| 11:03 AM | $62.63 | Up $0.06 | $62.63 | $62.51 | 4,500 |
| 11:02 AM | $62.57 | Down $ -0.12 | $62.69 | $62.50 | 5,300 |
| 11:01 AM | $62.69 | Down $ -0.17 | $62.87 | $62.67 | 4,500 |
| 11:00 AM | $62.86 | Up $0.09 | $62.90 | $62.71 | 6,500 |
| 10:59 AM | $62.77 | Down $ -0.07 | $62.89 | $62.74 | 7,000 |
| 10:58 AM | $62.84 | Down $ -0.06 | $62.98 | $62.83 | 3,300 |
| 10:57 AM | $62.90 | Down $ -0.20 | $63.16 | $62.90 | 4,700 |
| 10:56 AM | $63.10 | Down $ -0.01 | $63.15 | $63.03 | 1,000 |
| 10:55 AM | $63.11 | Up $0.05 | $63.17 | $63.02 | 4,400 |
| 10:54 AM | $63.06 | Up $0.06 | $63.07 | $62.86 | 4,800 |
| 10:53 AM | $63.00 | Down $ -0.11 | $63.06 | $62.92 | 7,900 |
| 10:52 AM | $63.11 | Down $ -0.12 | $63.20 | $63.03 | 4,200 |
| 10:51 AM | $63.23 | Up $0.04 | $63.23 | $63.08 | 18,500 |
| 10:50 AM | $63.19 | Up $0.02 | $63.22 | $63.17 | 1,500 |
| 10:49 AM | $63.17 | Up $0.03 | $63.25 | $63.16 | 4,500 |
| 10:48 AM | $63.14 | Up $0.16 | $63.15 | $63.01 | 5,300 |
| 10:47 AM | $62.98 | Up $0.11 | $63.00 | $62.90 | 3,000 |
| 10:46 AM | $62.87 | Down $ -0.18 | $63.05 | $62.79 | 8,800 |
| 10:45 AM | $63.05 | Down $ -0.06 | $63.15 | $63.00 | 2,800 |
| 10:44 AM | $63.11 | Up $0.11 | $63.11 | $62.88 | 12,200 |
| 10:43 AM | $63.00 | Down $ -0.01 | $63.06 | $63.00 | 2,700 |
| 10:42 AM | $63.01 | Down $ -0.02 | $63.07 | $62.99 | 1,700 |
| 10:41 AM | $63.03 | Up $0.07 | $63.04 | $62.92 | 2,700 |
| 10:40 AM | $62.96 | Down $ -0.05 | $63.07 | $62.86 | 2,400 |
| 10:39 AM | $63.01 | Down $ -0.21 | $63.21 | $62.90 | 7,300 |
| 10:38 AM | $63.22 | Down $ -0.06 | $63.28 | $63.00 | 7,500 |
| 10:37 AM | $63.28 | Down $ -0.08 | $63.40 | $63.28 | 1,900 |
| 10:36 AM | $63.36 | Up $0.10 | $63.36 | $63.17 | 6,200 |
| 10:35 AM | $63.26 | Up $0.18 | $63.30 | $63.09 | 5,200 |
| 10:34 AM | $63.08 | Up $0.10 | $63.10 | $62.98 | 4,500 |
| 10:33 AM | $62.98 | Down $ -0.06 | $63.03 | $62.87 | 3,700 |
| 10:32 AM | $63.04 | Up $0.29 | $63.10 | $62.80 | 15,700 |
| 10:31 AM | $62.75 | Down $ -0.05 | $62.91 | $62.75 | 4,500 |
| 10:30 AM | $62.80 | Up $0.16 | $62.86 | $62.58 | 6,400 |
| 10:29 AM | $62.64 | Up $0.24 | $62.68 | $62.37 | 5,000 |
| 10:28 AM | $62.40 | Down $ -0.04 | $62.45 | $62.31 | 4,100 |
| 10:27 AM | $62.44 | Down $ -0.16 | $62.59 | $62.39 | 4,300 |
| 10:26 AM | $62.60 | Up $0.34 | $62.78 | $62.25 | 21,800 |
| 10:25 AM | $62.26 | Up $0.18 | $62.26 | $62.14 | 6,400 |
| 10:24 AM | $62.08 | Down $ -0.06 | $62.20 | $62.08 | 500 |
| 10:23 AM | $62.14 | Down $ -0.05 | $62.22 | $62.00 | 8,500 |
| 10:22 AM | $62.19 | Down $ -0.06 | $62.25 | $62.13 | 1,200 |
| 10:21 AM | $62.25 | Down $ -0.10 | $62.39 | $62.13 | 2,300 |
| 10:20 AM | $62.35 | Up $0.08 | $62.35 | $62.19 | 5,400 |
| 10:19 AM | $62.27 | Up $0.16 | $62.40 | $62.09 | 13,000 |
| 10:18 AM | $62.11 | Down $ -0.07 | $62.16 | $62.06 | 1,300 |
| 10:17 AM | $62.18 | Up $0.16 | $62.21 | $62.02 | 7,700 |
| 10:16 AM | $62.02 | Up $0.11 | $62.08 | $61.91 | 1,400 |
| 10:15 AM | $61.91 | Up $0.02 | $62.00 | $61.91 | 1,400 |
| 10:14 AM | $61.89 | Up $0.03 | $61.89 | $61.75 | 2,200 |
| 10:13 AM | $61.86 | Up $0.01 | $61.86 | $61.74 | 1,400 |
| 10:12 AM | $61.85 | Up $0.00 | $61.85 | $61.70 | 3,100 |
| 10:11 AM | $61.85 | Down $ -0.06 | $61.91 | $61.75 | 2,900 |
| 10:10 AM | $61.91 | Down $ -0.06 | $62.14 | $61.90 | 5,300 |
| 10:09 AM | $61.97 | Down $ -0.30 | $62.27 | $61.97 | 3,800 |
| 10:08 AM | $62.27 | Up $0.43 | $62.30 | $61.74 | 13,400 |
| 10:07 AM | $61.84 | Up $0.16 | $61.85 | $61.66 | 3,600 |
| 10:06 AM | $61.68 | Up $0.39 | $61.70 | $61.35 | 3,000 |
| 10:05 AM | $61.29 | Up $0.02 | $61.45 | $61.29 | 4,000 |
| 10:04 AM | $61.27 | Down $ -0.06 | $61.33 | $61.15 | 2,000 |
| 10:03 AM | $61.33 | Down $ -0.18 | $61.47 | $61.25 | 4,900 |
| 10:02 AM | $61.51 | Down $ -0.10 | $61.68 | $61.45 | 2,600 |
| 10:01 AM | $61.61 | Up $0.17 | $61.70 | $61.38 | 4,800 |
| 10:00 AM | $61.44 | Up $0.35 | $61.52 | $61.09 | 5,600 |
| 09:59 AM | $61.09 | Down $ -0.26 | $61.32 | $61.00 | 20,700 |
| 09:58 AM | $61.35 | Down $ -0.09 | $61.51 | $61.27 | 6,200 |
| 09:57 AM | $61.44 | Down $ -0.41 | $61.81 | $61.39 | 9,500 |
| 09:56 AM | $61.85 | Down $ -0.08 | $61.94 | $61.80 | 7,900 |
| 09:55 AM | $61.93 | Up $0.03 | $62.01 | $61.79 | 4,800 |
| 09:54 AM | $61.90 | Down $ -0.42 | $62.26 | $61.90 | 8,000 |
| 09:53 AM | $62.32 | Up $0.22 | $62.35 | $62.08 | 7,000 |
| 09:52 AM | $62.10 | Down $ -0.20 | $62.50 | $62.03 | 11,900 |
| 09:51 AM | $62.30 | Up $0.07 | $62.31 | $61.94 | 9,300 |
| 09:50 AM | $62.23 | Up $0.23 | $62.30 | $62.03 | 14,200 |
| 09:49 AM | $62.00 | Up $0.17 | $62.05 | $61.88 | 3,200 |
| 09:48 AM | $61.83 | Down $ -0.01 | $62.00 | $61.73 | 10,500 |
| 09:47 AM | $61.84 | Up $0.19 | $61.84 | $61.48 | 6,800 |
| 09:46 AM | $61.65 | Up $0.45 | $61.65 | $61.25 | 3,700 |
| 09:45 AM | $61.20 | Down $ -0.74 | $62.05 | $61.20 | 11,800 |
| 09:44 AM | $61.94 | Down $ -0.02 | $62.03 | $61.80 | 11,300 |
| 09:43 AM | $61.96 | Up $0.08 | $62.05 | $61.69 | 7,200 |
| 09:42 AM | $61.88 | Up $0.45 | $61.90 | $61.26 | 9,200 |
| 09:41 AM | $61.43 | Down $ -0.39 | $61.82 | $61.20 | 15,500 |
| 09:40 AM | $61.82 | Up $0.12 | $61.99 | $61.63 | 17,000 |
| 09:39 AM | $61.70 | Down $ -0.15 | $61.79 | $61.50 | 2,400 |
| 09:38 AM | $61.85 | Down $ -0.01 | $61.85 | $61.50 | 4,700 |
| 09:37 AM | $61.86 | Up $0.60 | $61.86 | $61.35 | 4,100 |
| 09:36 AM | $61.26 | Up $0.22 | $61.31 | $60.90 | 3,900 |
| 09:35 AM | $61.04 | Up $0.06 | $61.04 | $60.75 | 3,700 |
| 09:34 AM | $60.98 | Down $ -0.22 | $61.09 | $60.60 | 6,800 |
| 09:33 AM | $61.20 | Down $ -0.19 | $61.31 | $61.00 | 6,200 |
| 09:32 AM | $61.39 | Up $0.71 | $61.40 | $60.75 | 12,300 |
| 09:31 AM | $60.68 | Up $0.39 | $60.69 | $60.22 | 6,600 |
| 09:30 AM | $60.29 | Down $ -1.37 | $62.00 | $60.11 | 22,200 |
| Previous close | $61.66 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/11/2025 | $61.66 | $62.15 | $62.18 | $61.21 | 271,000 |
| 26/11/2025 | $59.51 | $56.95 | $59.83 | $55.85 | 796,700 |
| 25/11/2025 | $56.33 | $53.44 | $56.62 | $53.18 | 705,400 |
| 24/11/2025 | $55.35 | $52.73 | $55.61 | $52.69 | 816,100 |
| 21/11/2025 | $48.35 | $48.40 | $49.41 | $46.72 | 770,000 |
| 20/11/2025 | $47.59 | $52.51 | $52.89 | $47.09 | 980,000 |
| 19/11/2025 | $52.75 | $52.57 | $53.25 | $51.62 | 584,600 |
| 18/11/2025 | $54.09 | $53.39 | $55.75 | $52.46 | 983,100 |
| 17/11/2025 | $52.96 | $54.75 | $54.80 | $51.75 | 569,100 |
| 14/11/2025 | $51.67 | $55.69 | $55.98 | $51.67 | 1,043,600 |
| 13/11/2025 | $50.53 | $52.51 | $53.50 | $50.15 | 921,700 |
| 12/11/2025 | $58.47 | $57.10 | $59.51 | $55.89 | 654,800 |
| 11/11/2025 | $61.49 | $61.47 | $63.05 | $59.45 | 644,700 |
| 10/11/2025 | $66.05 | $64.36 | $68.28 | $64.36 | 761,500 |
| 07/11/2025 | $62.62 | $57.86 | $63.42 | $57.60 | 960,900 |
| 06/11/2025 | $61.21 | $60.65 | $63.66 | $59.96 | 611,500 |
| 05/11/2025 | $66.24 | $70.90 | $70.90 | $66.20 | 844,300 |
| 04/11/2025 | $67.87 | $70.68 | $72.05 | $67.70 | 897,500 |
| 03/11/2025 | $77.37 | $71.65 | $78.00 | $71.17 | 1,112,400 |
| 31/10/2025 | $71.04 | $69.19 | $71.39 | $67.73 | 549,500 |
| 30/10/2025 | $68.00 | $71.10 | $71.41 | $67.90 | 421,500 |
| 29/10/2025 | $72.38 | $73.19 | $74.25 | $69.39 | 658,800 |
| 28/10/2025 | $70.01 | $74.80 | $75.51 | $70.00 | 593,500 |
| 27/10/2025 | $69.64 | $69.57 | $70.68 | $69.20 | 443,300 |
| 24/10/2025 | $66.73 | $64.90 | $67.20 | $64.49 | 566,600 |
| 23/10/2025 | $56.83 | $56.36 | $58.42 | $55.70 | 457,500 |
| 22/10/2025 | $54.26 | $52.98 | $54.86 | $50.68 | 824,800 |
| 21/10/2025 | $65.79 | $66.46 | $66.59 | $64.63 | 364,000 |
| 20/10/2025 | $69.99 | $70.96 | $71.42 | $68.16 | 531,200 |
| 17/10/2025 | $67.91 | $66.89 | $68.35 | $66.55 | 515,800 |
Graphs are not available, please refer to the detailed table