Find a quote
CAMECO CORP
99.30 Up 3.55 (3.58 %)
Delayed : 2025/06/24 17:40:00
- Previous close $95.75
- Opening $96.23
- Today High $99.86
- Today Low $95.94
- Price Bid $99.20
- Price Ask $99.20
- 52 Weeks High $99.86
- 52 Weeks Low $48.71
- Size Bid 20
- Size Ask 2
- Volume 1,122,914
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $99.30 | Down $ -0.01 | $99.30 | $99.30 | 140,500 |
| 03:59 PM | $99.31 | Down $ -0.08 | $99.38 | $99.30 | 16,500 |
| 03:58 PM | $99.39 | Up $0.11 | $99.41 | $99.28 | 17,900 |
| 03:57 PM | $99.28 | Up $0.10 | $99.32 | $99.18 | 13,800 |
| 03:56 PM | $99.18 | Down $ -0.06 | $99.24 | $99.18 | 7,300 |
| 03:55 PM | $99.24 | Up $0.08 | $99.31 | $99.17 | 9,800 |
| 03:54 PM | $99.16 | Up $0.01 | $99.23 | $99.14 | 5,500 |
| 03:53 PM | $99.15 | Down $ -0.03 | $99.20 | $99.15 | 6,200 |
| 03:52 PM | $99.18 | Down $ -0.07 | $99.26 | $99.18 | 5,500 |
| 03:51 PM | $99.25 | Down $ -0.18 | $99.40 | $99.25 | 8,700 |
| 03:50 PM | $99.43 | Up $0.00 | $99.49 | $99.40 | 9,500 |
| 03:49 PM | $99.43 | Up $0.04 | $99.45 | $99.38 | 8,000 |
| 03:48 PM | $99.39 | Down $ -0.01 | $99.46 | $99.39 | 2,200 |
| 03:47 PM | $99.40 | Up $0.02 | $99.42 | $99.36 | 2,800 |
| 03:46 PM | $99.38 | Down $ -0.03 | $99.40 | $99.35 | 4,200 |
| 03:45 PM | $99.41 | Up $0.21 | $99.41 | $99.22 | 2,300 |
| 03:44 PM | $99.20 | Down $ -0.09 | $99.31 | $99.20 | 4,000 |
| 03:43 PM | $99.29 | Down $ -0.10 | $99.39 | $99.29 | 2,300 |
| 03:42 PM | $99.39 | Down $ -0.02 | $99.43 | $99.37 | 2,200 |
| 03:41 PM | $99.41 | Down $ -0.06 | $99.51 | $99.38 | 3,400 |
| 03:40 PM | $99.48 | Down $ -0.02 | $99.51 | $99.47 | 1,900 |
| 03:39 PM | $99.49 | Down $ -0.04 | $99.51 | $99.47 | 2,900 |
| 03:38 PM | $99.53 | Down $ -0.04 | $99.56 | $99.50 | 1,000 |
| 03:37 PM | $99.57 | Up $0.03 | $99.60 | $99.51 | 6,300 |
| 03:36 PM | $99.54 | Down $ -0.02 | $99.56 | $99.54 | 800 |
| 03:35 PM | $99.56 | Down $ -0.01 | $99.58 | $99.52 | 2,800 |
| 03:34 PM | $99.57 | Down $ -0.04 | $99.61 | $99.54 | 3,400 |
| 03:33 PM | $99.61 | Down $ -0.05 | $99.66 | $99.58 | 2,400 |
| 03:32 PM | $99.66 | Up $0.07 | $99.66 | $99.59 | 3,300 |
| 03:31 PM | $99.59 | Down $ -0.06 | $99.66 | $99.59 | 3,200 |
| 03:30 PM | $99.65 | Up $0.01 | $99.69 | $99.57 | 4,100 |
| 03:29 PM | $99.64 | Down $ -0.05 | $99.68 | $99.63 | 4,700 |
| 03:28 PM | $99.70 | Down $ -0.05 | $99.75 | $99.68 | 2,000 |
| 03:27 PM | $99.75 | Down $ -0.02 | $99.77 | $99.73 | 3,800 |
| 03:26 PM | $99.77 | Up $0.01 | $99.77 | $99.69 | 2,000 |
| 03:25 PM | $99.76 | Up $0.11 | $99.85 | $99.69 | 7,300 |
| 03:24 PM | $99.65 | Down $ -0.04 | $99.68 | $99.61 | 2,300 |
| 03:23 PM | $99.69 | Down $ -0.04 | $99.74 | $99.69 | 2,000 |
| 03:22 PM | $99.73 | Down $ -0.04 | $99.78 | $99.72 | 2,400 |
| 03:21 PM | $99.77 | Down $ -0.06 | $99.80 | $99.77 | 2,600 |
| 03:20 PM | $99.83 | Up $0.01 | $99.86 | $99.82 | 900 |
| 03:19 PM | $99.82 | Up $0.04 | $99.86 | $99.81 | 2,500 |
| 03:18 PM | $99.78 | Down $ -0.02 | $99.85 | $99.78 | 2,800 |
| 03:17 PM | $99.80 | Up $0.01 | $99.84 | $99.72 | 3,000 |
| 03:16 PM | $99.79 | Up $0.07 | $99.79 | $99.74 | 400 |
| 03:15 PM | $99.72 | Up $0.12 | $99.72 | $99.61 | 2,000 |
| 03:14 PM | $99.60 | Up $0.05 | $99.60 | $99.57 | 1,200 |
| 03:13 PM | $99.55 | Down $ -0.08 | $99.59 | $99.54 | 2,000 |
| 03:12 PM | $99.63 | Up $0.04 | $99.65 | $99.60 | 3,000 |
| 03:11 PM | $99.59 | Up $0.00 | $99.59 | $99.56 | 500 |
| 03:10 PM | $99.59 | Down $ -0.02 | $99.61 | $99.56 | 2,200 |
| 03:09 PM | $99.61 | Up $0.02 | $99.63 | $99.57 | 2,700 |
| 03:08 PM | $99.59 | Up $0.05 | $99.62 | $99.56 | 1,500 |
| 03:07 PM | $99.54 | Up $0.00 | $99.59 | $99.54 | 700 |
| 03:06 PM | $99.54 | Up $0.03 | $99.55 | $99.51 | 1,300 |
| 03:05 PM | $99.51 | Up $0.01 | $99.52 | $99.48 | 300 |
| 03:04 PM | $99.50 | Up $0.00 | $99.51 | $99.47 | 1,400 |
| 03:03 PM | $99.50 | Down $ -0.06 | $99.60 | $99.50 | 2,000 |
| 03:02 PM | $99.56 | Down $ -0.06 | $99.61 | $99.56 | 2,800 |
| 03:01 PM | $99.62 | Up $0.02 | $99.65 | $99.57 | 4,500 |
| 03:00 PM | $99.60 | Up $0.06 | $99.60 | $99.46 | 1,700 |
| 02:59 PM | $99.54 | Down $ -0.04 | $99.54 | $99.54 | 100 |
| 02:58 PM | $99.58 | Up $0.01 | $99.61 | $99.57 | 600 |
| 02:57 PM | $99.57 | Up $0.02 | $99.58 | $99.50 | 1,000 |
| 02:56 PM | $99.55 | Up $0.00 | $99.59 | $99.55 | 900 |
| 02:55 PM | $99.55 | Up $0.06 | $99.57 | $99.50 | 2,300 |
| 02:54 PM | $99.49 | Down $ -0.06 | $99.59 | $99.49 | 800 |
| 02:53 PM | $99.55 | Down $ -0.01 | $99.56 | $99.49 | 2,900 |
| 02:52 PM | $99.56 | Up $0.03 | $99.56 | $99.50 | 1,300 |
| 02:51 PM | $99.53 | Down $ -0.04 | $99.57 | $99.53 | 700 |
| 02:50 PM | $99.57 | Down $ -0.01 | $99.62 | $99.54 | 1,700 |
| 02:49 PM | $99.58 | Up $0.09 | $99.58 | $99.52 | 1,000 |
| 02:48 PM | $99.49 | Down $ -0.06 | $99.52 | $99.48 | 1,000 |
| 02:47 PM | $99.55 | Down $ -0.08 | $99.67 | $99.53 | 2,900 |
| 02:46 PM | $99.63 | Down $ -0.02 | $99.68 | $99.62 | 1,200 |
| 02:45 PM | $99.65 | Up $0.05 | $99.65 | $99.61 | 1,600 |
| 02:44 PM | $99.60 | Up $0.02 | $99.61 | $99.57 | 700 |
| 02:43 PM | $99.58 | Up $0.02 | $99.58 | $99.55 | 800 |
| 02:42 PM | $99.56 | Down $ -0.13 | $99.66 | $99.55 | 2,000 |
| 02:41 PM | $99.69 | Up $0.11 | $99.69 | $99.56 | 1,800 |
| 02:40 PM | $99.58 | Up $0.15 | $99.62 | $99.43 | 7,600 |
| 02:39 PM | $99.43 | Up $0.08 | $99.44 | $99.30 | 2,300 |
| 02:38 PM | $99.35 | Up $0.02 | $99.36 | $99.31 | 2,300 |
| 02:37 PM | $99.33 | Up $0.03 | $99.33 | $99.27 | 1,900 |
| 02:36 PM | $99.29 | Up $0.03 | $99.30 | $99.25 | 2,300 |
| 02:35 PM | $99.26 | Up $0.00 | $99.28 | $99.22 | 1,500 |
| 02:34 PM | $99.26 | Up $0.02 | $99.27 | $99.24 | 1,800 |
| 02:33 PM | $99.24 | Down $ -0.01 | $99.26 | $99.24 | 600 |
| 02:32 PM | $99.25 | Up $0.05 | $99.27 | $99.23 | 1,300 |
| 02:31 PM | $99.20 | Up $0.06 | $99.20 | $99.14 | 900 |
| 02:30 PM | $99.14 | Up $0.03 | $99.14 | $99.12 | 400 |
| 02:29 PM | $99.11 | Down $ -0.04 | $99.19 | $99.10 | 1,900 |
| 02:28 PM | $99.15 | Down $ -0.01 | $99.22 | $99.15 | 1,500 |
| 02:27 PM | $99.16 | Up $0.09 | $99.16 | $99.09 | 500 |
| 02:26 PM | $99.07 | Down $ -0.01 | $99.11 | $99.07 | 700 |
| 02:25 PM | $99.08 | Up $0.11 | $99.12 | $98.97 | 2,700 |
| 02:24 PM | $98.97 | Up $0.05 | $98.97 | $98.93 | 900 |
| 02:23 PM | $98.92 | Down $ -0.02 | $98.97 | $98.92 | 300 |
| 02:22 PM | $98.94 | Down $ -0.05 | $99.00 | $98.94 | 1,400 |
| 02:21 PM | $98.99 | Down $ -0.01 | $99.02 | $98.99 | 1,300 |
| 02:20 PM | $99.00 | Down $ -0.02 | $99.02 | $98.98 | 1,100 |
| 02:19 PM | $99.02 | Up $0.04 | $99.02 | $98.96 | 1,200 |
| 02:18 PM | $98.98 | Down $ -0.06 | $99.02 | $98.98 | 700 |
| 02:17 PM | $99.04 | Down $ -0.06 | $99.08 | $99.03 | 400 |
| 02:16 PM | $99.10 | Up $0.01 | $99.10 | $99.06 | 600 |
| 02:15 PM | $99.09 | Up $0.04 | $99.09 | $99.08 | 300 |
| 02:14 PM | $99.05 | Up $0.04 | $99.07 | $99.05 | 400 |
| 02:13 PM | $99.01 | Down $ -0.09 | $99.05 | $99.01 | 900 |
| 02:12 PM | $99.10 | Down $ -0.10 | $99.19 | $99.10 | 700 |
| 02:11 PM | $99.20 | Up $0.02 | $99.22 | $99.17 | 1,000 |
| 02:10 PM | $99.18 | Up $0.00 | $99.18 | $99.18 | 200 |
| 02:09 PM | $99.18 | Down $ -0.05 | $99.19 | $99.15 | 500 |
| 02:08 PM | $99.23 | Up $0.02 | $99.23 | $99.23 | 100 |
| 02:07 PM | $99.21 | Down $ -0.02 | $99.21 | $99.14 | 700 |
| 02:06 PM | $99.23 | Down $ -0.03 | $99.28 | $99.23 | 1,600 |
| 02:05 PM | $99.26 | Down $ -0.02 | $99.29 | $99.25 | 800 |
| 02:04 PM | $99.28 | Up $0.08 | $99.28 | $99.22 | 1,300 |
| 02:03 PM | $99.20 | Up $0.05 | $99.20 | $99.17 | 1,100 |
| 02:02 PM | $99.15 | Down $ -0.05 | $99.19 | $99.14 | 1,100 |
| 02:01 PM | $99.20 | Up $0.21 | $99.20 | $99.02 | 1,900 |
| 02:00 PM | $98.99 | Down $ -0.01 | $99.01 | $98.97 | 1,100 |
| 01:59 PM | $99.00 | Down $ -0.01 | $99.00 | $98.97 | 400 |
| 01:58 PM | $99.01 | Down $ -0.01 | $99.03 | $99.01 | 300 |
| 01:57 PM | $99.02 | Up $0.08 | $99.02 | $98.95 | 1,700 |
| 01:56 PM | $98.94 | Down $ -0.04 | $98.98 | $98.94 | 500 |
| 01:55 PM | $98.98 | Down $ -0.02 | $99.00 | $98.98 | 1,500 |
| 01:54 PM | $99.00 | Up $0.08 | $99.00 | $98.94 | 1,500 |
| 01:53 PM | $98.93 | Up $0.02 | $98.94 | $98.90 | 700 |
| 01:52 PM | $98.91 | Up $0.02 | $98.91 | $98.91 | 300 |
| 01:51 PM | $98.89 | Down $ -0.02 | $98.93 | $98.89 | 700 |
| 01:50 PM | $98.91 | Down $ -0.01 | $98.92 | $98.90 | 300 |
| 01:49 PM | $98.92 | Up $0.01 | $98.94 | $98.91 | 800 |
| 01:48 PM | $98.91 | Up $0.09 | $98.91 | $98.86 | 700 |
| 01:47 PM | $98.82 | Up $0.07 | $98.82 | $98.76 | 1,000 |
| 01:46 PM | $98.75 | Down $ -0.02 | $98.75 | $98.75 | 100 |
| 01:45 PM | $98.77 | Up $0.00 | $98.80 | $98.77 | 400 |
| 01:44 PM | $98.77 | Up $0.06 | $98.77 | $98.74 | 300 |
| 01:43 PM | $98.71 | Down $ -0.10 | $98.83 | $98.70 | 2,400 |
| 01:42 PM | $98.81 | Up $0.00 | $98.83 | $98.81 | 300 |
| 01:41 PM | $98.81 | Up $0.01 | $98.85 | $98.80 | 700 |
| 01:40 PM | $98.80 | Down $ -0.02 | $98.84 | $98.80 | 2,000 |
| 01:39 PM | $98.82 | Up $0.08 | $98.82 | $98.75 | 600 |
| 01:38 PM | $98.74 | Down $ -0.06 | $98.80 | $98.74 | 900 |
| 01:37 PM | $98.80 | Up $0.01 | $98.80 | $98.80 | 200 |
| 01:36 PM | $98.79 | Up $0.06 | $98.79 | $98.78 | 400 |
| 01:35 PM | $98.73 | Down $ -0.12 | $98.83 | $98.73 | 1,300 |
| 01:34 PM | $98.85 | Up $0.04 | $98.85 | $98.79 | 300 |
| 01:33 PM | $98.81 | Down $ -0.06 | $98.89 | $98.81 | 700 |
| 01:32 PM | $98.87 | Up $0.02 | $98.89 | $98.84 | 900 |
| 01:31 PM | $98.85 | Up $0.01 | $98.89 | $98.85 | 600 |
| 01:30 PM | $98.84 | Down $ -0.02 | $98.87 | $98.82 | 1,200 |
| 01:29 PM | $98.86 | Up $0.07 | $98.86 | $98.82 | 1,100 |
| 01:28 PM | $98.79 | Down $ -0.03 | $98.79 | $98.79 | 100 |
| 01:27 PM | $98.82 | Up $0.07 | $98.82 | $98.78 | 700 |
| 01:26 PM | $98.75 | Up $0.02 | $98.75 | $98.72 | 700 |
| 01:25 PM | $98.73 | Down $ -0.02 | $98.80 | $98.73 | 900 |
| 01:24 PM | $98.75 | Up $0.05 | $98.75 | $98.68 | 1,300 |
| 01:23 PM | $98.70 | Up $0.06 | $98.70 | $98.64 | 1,300 |
| 01:22 PM | $98.64 | Up $0.00 | $98.69 | $98.64 | 1,200 |
| 01:21 PM | $98.64 | Down $ -0.08 | $98.70 | $98.64 | 1,400 |
| 01:20 PM | $98.72 | Down $ -0.18 | $98.91 | $98.69 | 14,700 |
| 01:19 PM | $98.90 | Down $ -0.07 | $99.00 | $98.86 | 3,000 |
| 01:18 PM | $98.97 | Up $0.05 | $98.97 | $98.89 | 4,000 |
| 01:17 PM | $98.92 | Up $0.00 | $98.92 | $98.88 | 1,000 |
| 01:16 PM | $98.92 | Up $0.00 | $98.94 | $98.91 | 1,400 |
| 01:15 PM | $98.92 | Up $0.09 | $98.92 | $98.86 | 700 |
| 01:14 PM | $98.83 | Up $0.03 | $98.88 | $98.83 | 700 |
| 01:13 PM | $98.80 | Up $0.01 | $98.82 | $98.80 | 1,200 |
| 01:12 PM | $98.79 | Up $0.07 | $98.79 | $98.73 | 500 |
| 01:11 PM | $98.72 | Down $ -0.02 | $98.72 | $98.72 | 500 |
| 01:10 PM | $98.74 | Down $ -0.05 | $98.85 | $98.74 | 1,100 |
| 01:09 PM | $98.79 | Down $ -0.04 | $98.81 | $98.79 | 1,600 |
| 01:08 PM | $98.83 | Up $0.01 | $98.86 | $98.83 | 800 |
| 01:07 PM | $98.82 | Down $ -0.03 | $98.85 | $98.82 | 700 |
| 01:06 PM | $98.85 | Up $0.06 | $98.85 | $98.77 | 700 |
| 01:05 PM | $98.79 | Up $0.07 | $98.79 | $98.74 | 600 |
| 01:04 PM | $98.72 | Down $ -0.02 | $98.74 | $98.71 | 700 |
| 01:03 PM | $98.74 | Up $0.05 | $98.74 | $98.68 | 2,000 |
| 01:02 PM | $98.69 | Up $0.03 | $98.71 | $98.67 | 1,700 |
| 01:01 PM | $98.66 | Up $0.11 | $98.66 | $98.58 | 1,200 |
| 01:00 PM | $98.55 | Up $0.02 | $98.55 | $98.55 | 100 |
| 12:59 PM | $98.53 | Up $0.05 | $98.53 | $98.48 | 700 |
| 12:58 PM | $98.48 | Up $0.00 | $98.49 | $98.46 | 300 |
| 12:57 PM | $98.48 | Down $ -0.07 | $98.57 | $98.48 | 700 |
| 12:56 PM | $98.55 | Down $ -0.08 | $98.64 | $98.55 | 1,000 |
| 12:55 PM | $98.63 | Down $ -0.01 | $98.63 | $98.60 | 900 |
| 12:54 PM | $98.64 | Down $ -0.01 | $98.66 | $98.64 | 500 |
| 12:53 PM | $98.65 | Up $0.00 | $98.70 | $98.64 | 1,300 |
| 12:52 PM | $98.65 | Down $ -0.04 | $98.68 | $98.61 | 2,200 |
| 12:51 PM | $98.69 | Down $ -0.04 | $98.75 | $98.68 | 800 |
| 12:50 PM | $98.73 | Down $ -0.07 | $98.85 | $98.73 | 2,200 |
| 12:49 PM | $98.80 | Down $ -0.03 | $98.87 | $98.80 | 1,400 |
| 12:48 PM | $98.83 | Down $0.00 | $98.83 | $98.80 | 1,000 |
| 12:47 PM | $98.84 | Up $0.11 | $98.84 | $98.72 | 1,200 |
| 12:46 PM | $98.72 | Up $0.01 | $98.72 | $98.63 | 1,600 |
| 12:45 PM | $98.71 | Up $0.00 | $98.78 | $98.71 | 1,900 |
| 12:44 PM | $98.71 | Up $0.05 | $98.71 | $98.66 | 800 |
| 12:43 PM | $98.66 | Down $ -0.03 | $98.66 | $98.66 | 200 |
| 12:42 PM | $98.69 | Down $ -0.01 | $98.69 | $98.62 | 1,100 |
| 12:41 PM | $98.70 | Up $0.00 | $98.72 | $98.69 | 1,200 |
| 12:40 PM | $98.70 | Down $ -0.02 | $98.71 | $98.66 | 3,600 |
| 12:39 PM | $98.72 | Down $ -0.08 | $98.79 | $98.72 | 800 |
| 12:38 PM | $98.80 | Down $ -0.01 | $98.84 | $98.80 | 300 |
| 12:37 PM | $98.81 | Up $0.00 | $98.85 | $98.81 | 600 |
| 12:36 PM | $98.81 | Up $0.01 | $98.83 | $98.81 | 600 |
| 12:35 PM | $98.80 | Down $ -0.05 | $98.90 | $98.80 | 3,100 |
| 12:34 PM | $98.85 | Up $0.05 | $98.87 | $98.79 | 1,300 |
| 12:33 PM | $98.80 | Down $ -0.02 | $98.82 | $98.80 | 400 |
| 12:32 PM | $98.82 | Up $0.04 | $98.82 | $98.78 | 300 |
| 12:31 PM | $98.78 | Down $ -0.16 | $98.93 | $98.77 | 1,000 |
| 12:30 PM | $98.94 | Up $0.02 | $98.96 | $98.93 | 1,700 |
| 12:29 PM | $98.92 | Up $0.02 | $98.94 | $98.91 | 1,100 |
| 12:28 PM | $98.91 | Down $0.00 | $98.92 | $98.88 | 1,500 |
| 12:27 PM | $98.91 | Down $ -0.03 | $98.91 | $98.90 | 400 |
| 12:26 PM | $98.94 | Up $0.06 | $98.95 | $98.92 | 1,800 |
| 12:25 PM | $98.88 | Up $0.00 | $98.92 | $98.88 | 700 |
| 12:24 PM | $98.88 | Down $ -0.02 | $98.88 | $98.88 | 300 |
| 12:23 PM | $98.90 | Down $ -0.04 | $98.97 | $98.90 | 1,800 |
| 12:22 PM | $98.94 | Up $0.11 | $98.94 | $98.86 | 1,400 |
| 12:21 PM | $98.83 | Down $ -0.06 | $98.85 | $98.76 | 500 |
| 12:20 PM | $98.89 | Up $0.03 | $98.89 | $98.84 | 800 |
| 12:19 PM | $98.86 | Down $ -0.02 | $98.89 | $98.86 | 500 |
| 12:18 PM | $98.88 | Up $0.00 | $98.88 | $98.83 | 900 |
| 12:17 PM | $98.88 | Up $0.13 | $98.88 | $98.78 | 800 |
| 12:16 PM | $98.75 | Down $ -0.09 | $98.81 | $98.75 | 1,100 |
| 12:15 PM | $98.84 | Up $0.08 | $98.84 | $98.78 | 900 |
| 12:14 PM | $98.76 | Up $0.04 | $98.76 | $98.74 | 1,200 |
| 12:13 PM | $98.72 | Down $ -0.16 | $98.91 | $98.69 | 2,200 |
| 12:12 PM | $98.88 | Up $0.09 | $98.88 | $98.81 | 700 |
| 12:11 PM | $98.79 | Up $0.02 | $98.80 | $98.78 | 500 |
| 12:10 PM | $98.77 | Down $ -0.21 | $98.98 | $98.77 | 2,900 |
| 12:09 PM | $98.98 | Up $0.01 | $99.04 | $98.91 | 1,800 |
| 12:08 PM | $98.97 | Down $ -0.36 | $99.32 | $98.97 | 2,800 |
| 12:07 PM | $99.33 | Up $0.06 | $99.38 | $99.27 | 4,800 |
| 12:06 PM | $99.27 | Up $0.03 | $99.29 | $99.25 | 2,000 |
| 12:05 PM | $99.24 | Up $0.03 | $99.29 | $99.21 | 1,900 |
| 12:04 PM | $99.21 | Up $0.12 | $99.21 | $99.10 | 1,800 |
| 12:03 PM | $99.09 | Down $ -0.02 | $99.15 | $99.08 | 1,300 |
| 12:02 PM | $99.11 | Down $ -0.04 | $99.15 | $99.11 | 3,000 |
| 12:01 PM | $99.15 | Down $ -0.08 | $99.26 | $99.15 | 1,200 |
| 12:00 PM | $99.23 | Up $0.00 | $99.23 | $99.18 | 500 |
| 11:59 AM | $99.23 | Down $ -0.04 | $99.24 | $99.20 | 1,000 |
| 11:58 AM | $99.27 | Up $0.01 | $99.31 | $99.26 | 1,800 |
| 11:57 AM | $99.26 | Up $0.01 | $99.27 | $99.23 | 1,100 |
| 11:56 AM | $99.25 | Up $0.07 | $99.25 | $99.15 | 3,200 |
| 11:55 AM | $99.18 | Down $ -0.02 | $99.23 | $99.17 | 1,900 |
| 11:54 AM | $99.20 | Down $ -0.03 | $99.24 | $99.16 | 1,800 |
| 11:53 AM | $99.23 | Up $0.04 | $99.23 | $99.14 | 900 |
| 11:52 AM | $99.19 | Up $0.01 | $99.26 | $99.19 | 1,600 |
| 11:51 AM | $99.18 | Down $ -0.03 | $99.23 | $99.18 | 1,100 |
| 11:50 AM | $99.21 | Down $ -0.02 | $99.22 | $99.10 | 1,800 |
| 11:49 AM | $99.23 | Down $ -0.04 | $99.27 | $99.21 | 1,500 |
| 11:48 AM | $99.27 | Down $ -0.02 | $99.30 | $99.24 | 1,900 |
| 11:47 AM | $99.29 | Down $ -0.01 | $99.35 | $99.29 | 1,900 |
| 11:46 AM | $99.30 | Down $ -0.05 | $99.34 | $99.29 | 2,400 |
| 11:45 AM | $99.35 | Up $0.02 | $99.35 | $99.29 | 1,500 |
| 11:44 AM | $99.33 | Up $0.00 | $99.36 | $99.33 | 2,500 |
| 11:43 AM | $99.33 | Up $0.08 | $99.33 | $99.22 | 4,400 |
| 11:42 AM | $99.25 | Up $0.02 | $99.30 | $99.24 | 1,900 |
| 11:41 AM | $99.23 | Down $ -0.08 | $99.30 | $99.18 | 3,100 |
| 11:40 AM | $99.31 | Up $0.06 | $99.31 | $99.24 | 700 |
| 11:39 AM | $99.25 | Down $ -0.04 | $99.33 | $99.23 | 2,800 |
| 11:38 AM | $99.29 | Up $0.02 | $99.29 | $99.23 | 1,000 |
| 11:37 AM | $99.27 | Down $ -0.02 | $99.36 | $99.25 | 1,200 |
| 11:36 AM | $99.29 | Up $0.01 | $99.35 | $99.17 | 8,900 |
| 11:35 AM | $99.28 | Up $0.13 | $99.34 | $99.19 | 4,800 |
| 11:34 AM | $99.15 | Up $0.00 | $99.18 | $99.14 | 3,400 |
| 11:33 AM | $99.15 | Up $0.08 | $99.15 | $99.07 | 4,300 |
| 11:32 AM | $99.07 | Up $0.03 | $99.09 | $99.04 | 3,100 |
| 11:31 AM | $99.04 | Up $0.14 | $99.04 | $98.89 | 8,600 |
| 11:30 AM | $98.90 | Up $0.01 | $98.96 | $98.88 | 2,100 |
| 11:29 AM | $98.89 | Up $0.03 | $98.89 | $98.82 | 1,700 |
| 11:28 AM | $98.86 | Up $0.05 | $98.87 | $98.80 | 1,200 |
| 11:27 AM | $98.81 | Down $ -0.05 | $98.85 | $98.78 | 4,300 |
| 11:26 AM | $98.86 | Up $0.07 | $98.86 | $98.77 | 1,800 |
| 11:25 AM | $98.79 | Up $0.13 | $98.79 | $98.64 | 1,200 |
| 11:24 AM | $98.66 | Up $0.05 | $98.67 | $98.60 | 1,300 |
| 11:23 AM | $98.61 | Up $0.13 | $98.61 | $98.45 | 2,100 |
| 11:22 AM | $98.48 | Up $0.00 | $98.51 | $98.46 | 1,200 |
| 11:21 AM | $98.48 | Down $ -0.11 | $98.60 | $98.47 | 1,700 |
| 11:20 AM | $98.59 | Down $ -0.02 | $98.65 | $98.59 | 1,300 |
| 11:19 AM | $98.61 | Down $ -0.06 | $98.67 | $98.58 | 1,400 |
| 11:18 AM | $98.67 | Up $0.22 | $98.70 | $98.50 | 1,900 |
| 11:17 AM | $98.45 | Down $ -0.11 | $98.60 | $98.45 | 3,200 |
| 11:16 AM | $98.56 | Up $0.07 | $98.56 | $98.47 | 1,200 |
| 11:15 AM | $98.49 | Up $0.00 | $98.57 | $98.45 | 2,000 |
| 11:14 AM | $98.49 | Down $ -0.08 | $98.59 | $98.49 | 1,900 |
| 11:13 AM | $98.57 | Down $ -0.09 | $98.67 | $98.57 | 1,000 |
| 11:12 AM | $98.66 | Up $0.03 | $98.67 | $98.62 | 1,300 |
| 11:11 AM | $98.63 | Down $ -0.03 | $98.73 | $98.63 | 1,300 |
| 11:10 AM | $98.66 | Down $ -0.02 | $98.72 | $98.59 | 6,300 |
| 11:09 AM | $98.67 | Down $ -0.07 | $98.79 | $98.67 | 800 |
| 11:08 AM | $98.74 | Up $0.03 | $98.74 | $98.61 | 1,900 |
| 11:07 AM | $98.71 | Down $ -0.10 | $98.86 | $98.71 | 4,800 |
| 11:06 AM | $98.81 | Up $0.10 | $98.81 | $98.73 | 700 |
| 11:05 AM | $98.71 | Down $ -0.12 | $98.83 | $98.67 | 2,600 |
| 11:04 AM | $98.83 | Up $0.07 | $98.86 | $98.72 | 1,700 |
| 11:03 AM | $98.76 | Down $ -0.22 | $98.92 | $98.76 | 2,800 |
| 11:02 AM | $98.98 | Up $0.13 | $98.98 | $98.77 | 10,700 |
| 11:01 AM | $98.85 | Down $ -0.10 | $99.09 | $98.85 | 5,100 |
| 11:00 AM | $98.95 | Up $0.06 | $99.18 | $98.92 | 12,900 |
| 10:59 AM | $98.89 | Up $0.18 | $98.89 | $98.65 | 4,700 |
| 10:58 AM | $98.71 | Up $0.09 | $98.71 | $98.62 | 5,500 |
| 10:57 AM | $98.62 | Up $0.14 | $98.62 | $98.50 | 2,200 |
| 10:56 AM | $98.48 | Down $ -0.11 | $98.60 | $98.48 | 1,700 |
| 10:55 AM | $98.59 | Up $0.06 | $98.62 | $98.50 | 3,700 |
| 10:54 AM | $98.53 | Down $ -0.03 | $98.55 | $98.44 | 3,300 |
| 10:53 AM | $98.56 | Down $ -0.06 | $98.60 | $98.51 | 2,000 |
| 10:52 AM | $98.62 | Up $0.02 | $98.66 | $98.55 | 3,100 |
| 10:51 AM | $98.60 | Up $0.18 | $98.60 | $98.43 | 6,000 |
| 10:50 AM | $98.42 | Up $0.08 | $98.42 | $98.34 | 1,600 |
| 10:49 AM | $98.34 | Up $0.02 | $98.39 | $98.32 | 3,800 |
| 10:48 AM | $98.32 | Up $0.11 | $98.34 | $98.19 | 6,200 |
| 10:47 AM | $98.21 | Up $0.07 | $98.21 | $98.08 | 3,000 |
| 10:46 AM | $98.14 | Up $0.16 | $98.14 | $97.99 | 1,600 |
| 10:45 AM | $97.98 | Up $0.10 | $97.98 | $97.87 | 1,400 |
| 10:44 AM | $97.88 | Down $ -0.10 | $97.96 | $97.88 | 900 |
| 10:43 AM | $97.98 | Up $0.01 | $98.02 | $97.84 | 2,400 |
| 10:42 AM | $97.97 | Down $ -0.03 | $98.03 | $97.97 | 800 |
| 10:41 AM | $98.00 | Down $ -0.05 | $98.15 | $98.00 | 2,300 |
| 10:40 AM | $98.05 | Up $0.02 | $98.10 | $97.95 | 2,100 |
| 10:39 AM | $98.03 | Down $ -0.02 | $98.11 | $98.03 | 1,300 |
| 10:38 AM | $98.05 | Down $ -0.09 | $98.12 | $98.05 | 2,400 |
| 10:37 AM | $98.14 | Down $ -0.08 | $98.20 | $98.13 | 2,300 |
| 10:36 AM | $98.22 | Up $0.07 | $98.22 | $98.10 | 1,800 |
| 10:35 AM | $98.15 | Up $0.01 | $98.21 | $98.07 | 4,600 |
| 10:34 AM | $98.14 | Down $ -0.11 | $98.26 | $98.14 | 2,600 |
| 10:33 AM | $98.25 | Up $0.05 | $98.25 | $98.19 | 1,600 |
| 10:32 AM | $98.20 | Up $0.08 | $98.25 | $98.14 | 2,600 |
| 10:31 AM | $98.12 | Down $ -0.08 | $98.21 | $98.10 | 3,200 |
| 10:30 AM | $98.20 | Up $0.22 | $98.20 | $97.92 | 5,800 |
| 10:29 AM | $97.98 | Up $0.08 | $97.98 | $97.86 | 2,400 |
| 10:28 AM | $97.90 | Up $0.08 | $97.90 | $97.74 | 1,900 |
| 10:27 AM | $97.83 | Down $ -0.14 | $97.94 | $97.81 | 2,300 |
| 10:26 AM | $97.97 | Down $ -0.07 | $98.06 | $97.88 | 4,100 |
| 10:25 AM | $98.04 | Up $0.09 | $98.06 | $97.94 | 4,300 |
| 10:24 AM | $97.95 | Down $ -0.04 | $98.01 | $97.93 | 1,500 |
| 10:23 AM | $97.99 | Up $0.01 | $98.05 | $97.97 | 1,600 |
| 10:22 AM | $97.98 | Down $ -0.08 | $98.03 | $97.90 | 6,800 |
| 10:21 AM | $98.06 | Down $ -0.29 | $98.33 | $98.06 | 2,800 |
| 10:20 AM | $98.35 | Up $0.06 | $98.48 | $98.30 | 5,100 |
| 10:19 AM | $98.29 | Up $0.05 | $98.29 | $98.24 | 2,200 |
| 10:18 AM | $98.24 | Up $0.11 | $98.30 | $98.15 | 3,000 |
| 10:17 AM | $98.13 | Up $0.02 | $98.14 | $98.08 | 2,800 |
| 10:16 AM | $98.11 | Up $0.01 | $98.13 | $98.00 | 4,100 |
| 10:15 AM | $98.10 | Up $0.03 | $98.11 | $98.06 | 3,100 |
| 10:14 AM | $98.07 | Down $ -0.10 | $98.14 | $98.02 | 2,300 |
| 10:13 AM | $98.17 | Up $0.11 | $98.17 | $97.94 | 4,800 |
| 10:12 AM | $98.06 | Down $ -0.02 | $98.11 | $98.04 | 2,300 |
| 10:11 AM | $98.08 | Down $ -0.04 | $98.20 | $98.06 | 4,000 |
| 10:10 AM | $98.12 | Up $0.04 | $98.16 | $98.00 | 4,500 |
| 10:09 AM | $98.08 | Up $0.03 | $98.08 | $97.98 | 4,900 |
| 10:08 AM | $98.05 | Down $ -0.16 | $98.20 | $98.03 | 6,700 |
| 10:07 AM | $98.21 | Up $0.11 | $98.21 | $98.06 | 2,700 |
| 10:06 AM | $98.10 | Up $0.19 | $98.13 | $97.94 | 2,100 |
| 10:05 AM | $97.91 | Down $ -0.04 | $98.03 | $97.91 | 3,100 |
| 10:04 AM | $97.95 | Down $ -0.04 | $98.02 | $97.84 | 6,300 |
| 10:03 AM | $97.99 | Up $0.05 | $97.99 | $97.89 | 2,000 |
| 10:02 AM | $97.94 | Down $ -0.14 | $98.09 | $97.86 | 6,800 |
| 10:01 AM | $98.08 | Up $0.09 | $98.13 | $97.99 | 4,900 |
| 10:00 AM | $97.99 | Up $0.11 | $98.04 | $97.83 | 11,700 |
| 09:59 AM | $97.88 | Up $0.14 | $97.89 | $97.74 | 3,600 |
| 09:58 AM | $97.74 | Up $0.11 | $97.75 | $97.59 | 3,800 |
| 09:57 AM | $97.63 | Up $0.03 | $97.76 | $97.52 | 7,000 |
| 09:56 AM | $97.60 | Up $0.02 | $97.66 | $97.44 | 7,400 |
| 09:55 AM | $97.58 | Up $0.18 | $97.64 | $97.40 | 9,400 |
| 09:54 AM | $97.40 | Up $0.26 | $97.41 | $97.15 | 8,600 |
| 09:53 AM | $97.14 | Up $0.18 | $97.20 | $96.95 | 4,400 |
| 09:52 AM | $96.96 | Down $ -0.22 | $97.13 | $96.96 | 2,700 |
| 09:51 AM | $97.18 | Up $0.07 | $97.20 | $97.04 | 3,000 |
| 09:50 AM | $97.11 | Up $0.07 | $97.20 | $97.10 | 7,300 |
| 09:49 AM | $97.04 | Up $0.16 | $97.04 | $96.78 | 7,600 |
| 09:48 AM | $96.88 | Down $ -0.07 | $96.92 | $96.84 | 2,300 |
| 09:47 AM | $96.95 | Up $0.14 | $96.96 | $96.78 | 3,300 |
| 09:46 AM | $96.81 | Up $0.07 | $96.87 | $96.76 | 3,200 |
| 09:45 AM | $96.74 | Up $0.16 | $96.85 | $96.65 | 4,500 |
| 09:44 AM | $96.58 | Up $0.04 | $96.65 | $96.49 | 5,200 |
| 09:43 AM | $96.54 | Down $ -0.14 | $96.68 | $96.52 | 2,200 |
| 09:42 AM | $96.68 | Up $0.34 | $96.68 | $96.44 | 1,100 |
| 09:41 AM | $96.34 | Down $ -0.07 | $96.44 | $96.30 | 3,400 |
| 09:40 AM | $96.41 | Down $ -0.09 | $96.55 | $96.31 | 2,700 |
| 09:39 AM | $96.50 | Down $ -0.06 | $96.58 | $96.48 | 1,000 |
| 09:38 AM | $96.56 | Down $ -0.10 | $96.56 | $96.48 | 2,300 |
| 09:37 AM | $96.66 | Up $0.18 | $96.66 | $96.61 | 800 |
| 09:36 AM | $96.48 | Down $ -0.64 | $97.09 | $96.48 | 6,000 |
| 09:35 AM | $97.12 | Up $0.49 | $97.21 | $96.69 | 9,600 |
| 09:34 AM | $96.63 | Up $0.07 | $96.63 | $96.45 | 2,800 |
| 09:33 AM | $96.56 | Up $0.27 | $96.56 | $96.29 | 3,900 |
| 09:32 AM | $96.29 | Up $0.35 | $96.29 | $96.08 | 1,400 |
| 09:31 AM | $95.94 | Down $ -0.66 | $96.58 | $95.94 | 7,700 |
| 09:30 AM | $96.60 | Up $0.85 | $96.68 | $96.08 | 14,300 |
| Previous close | $95.75 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/06/2025 | $99.30 | $99.22 | $99.86 | $98.48 | 439,100 |
| 23/06/2025 | $95.75 | $96.68 | $96.69 | $95.03 | 454,400 |
| 20/06/2025 | $93.85 | $94.09 | $94.68 | $93.29 | 831,000 |
| 19/06/2025 | $94.33 | $93.95 | $94.60 | $93.92 | 132,200 |
| 18/06/2025 | $95.43 | $94.48 | $95.48 | $94.30 | 553,300 |
| 17/06/2025 | $94.51 | $93.85 | $94.76 | $93.58 | 379,500 |
| 16/06/2025 | $94.17 | $95.21 | $96.64 | $92.91 | 660,300 |
| 13/06/2025 | $90.53 | $90.36 | $90.67 | $89.61 | 695,800 |
| 12/06/2025 | $89.99 | $90.92 | $91.52 | $89.45 | 573,400 |
| 11/06/2025 | $90.65 | $91.40 | $91.42 | $89.50 | 782,100 |
| 10/06/2025 | $87.32 | $86.96 | $87.65 | $85.70 | 930,800 |
| 09/06/2025 | $91.60 | $92.02 | $93.07 | $91.55 | 1,219,800 |
| 06/06/2025 | $82.74 | $81.77 | $82.90 | $81.20 | 698,800 |
| 05/06/2025 | $82.07 | $81.91 | $82.43 | $81.40 | 407,400 |
| 04/06/2025 | $82.01 | $80.94 | $82.03 | $80.91 | 508,300 |
| 03/06/2025 | $81.86 | $82.09 | $82.66 | $81.33 | 440,500 |
| 02/06/2025 | $79.76 | $80.21 | $80.34 | $79.72 | 414,600 |
| 30/05/2025 | $80.34 | $80.12 | $80.53 | $79.34 | 1,663,900 |
| 29/05/2025 | $81.68 | $81.36 | $82.09 | $80.80 | 826,300 |
| 28/05/2025 | $83.59 | $84.04 | $84.56 | $83.48 | 1,213,600 |
| 27/05/2025 | $83.56 | $84.13 | $84.25 | $82.47 | 651,300 |
| 26/05/2025 | $83.05 | $82.69 | $83.56 | $82.16 | 249,500 |
| 23/05/2025 | $80.55 | $79.34 | $80.64 | $78.80 | 1,523,000 |
| 22/05/2025 | $73.20 | $73.64 | $73.88 | $73.03 | 571,700 |
| 21/05/2025 | $72.34 | $72.95 | $73.37 | $72.11 | 477,200 |
| 20/05/2025 | $72.90 | $72.61 | $73.24 | $72.56 | 411,100 |
| 16/05/2025 | $71.72 | $71.68 | $72.01 | $71.24 | 573,800 |
| 15/05/2025 | $72.01 | $71.55 | $72.54 | $71.43 | 672,300 |
| 14/05/2025 | $74.48 | $73.89 | $74.73 | $73.44 | 541,800 |
| 13/05/2025 | $72.41 | $72.81 | $73.28 | $72.38 | 415,900 |
Graphs are not available, please refer to the detailed table