Find a quote
ENDEAVOUR MINING PLC
56.91 Up 3.19 (5.61 %)
Delayed : 2025/09/22 17:00:00
- Previous close $53.72
- Opening $54.93
- Today High $57.26
- Today Low $54.93
- Price Bid $56.23
- Price Ask $56.23
- 52 Weeks High $57.26
- 52 Weeks Low $25.07
- Size Bid 2
- Size Ask 2
- Volume 1,040,502
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $56.91 | Up $0.00 | $56.91 | $56.91 | 90,800 |
| 03:59 PM | $56.91 | Up $0.01 | $56.92 | $56.87 | 11,600 |
| 03:58 PM | $56.90 | Down $ -0.02 | $56.93 | $56.89 | 11,800 |
| 03:57 PM | $56.92 | Down $ -0.04 | $56.96 | $56.92 | 11,800 |
| 03:56 PM | $56.96 | Up $0.06 | $56.99 | $56.90 | 10,600 |
| 03:55 PM | $56.90 | Up $0.02 | $56.90 | $56.87 | 10,400 |
| 03:54 PM | $56.88 | Up $0.00 | $56.90 | $56.88 | 5,800 |
| 03:53 PM | $56.88 | Up $0.03 | $56.88 | $56.85 | 3,300 |
| 03:52 PM | $56.85 | Up $0.06 | $56.85 | $56.79 | 8,200 |
| 03:51 PM | $56.79 | Up $0.00 | $56.81 | $56.79 | 5,100 |
| 03:50 PM | $56.79 | Down $ -0.06 | $56.84 | $56.75 | 13,600 |
| 03:49 PM | $56.85 | Up $0.05 | $56.85 | $56.82 | 3,000 |
| 03:48 PM | $56.81 | Up $0.03 | $56.81 | $56.77 | 2,700 |
| 03:47 PM | $56.77 | Up $0.01 | $56.77 | $56.76 | 2,100 |
| 03:46 PM | $56.76 | Up $0.02 | $56.76 | $56.74 | 2,200 |
| 03:45 PM | $56.74 | Down $ -0.01 | $56.77 | $56.74 | 5,600 |
| 03:44 PM | $56.75 | Down $ -0.02 | $56.77 | $56.75 | 1,500 |
| 03:43 PM | $56.77 | Up $0.00 | $56.78 | $56.75 | 8,000 |
| 03:42 PM | $56.77 | Down $ -0.01 | $56.78 | $56.77 | 1,200 |
| 03:41 PM | $56.78 | Down $ -0.10 | $56.88 | $56.78 | 9,200 |
| 03:40 PM | $56.88 | Up $0.00 | $56.89 | $56.88 | 1,400 |
| 03:39 PM | $56.88 | Up $0.00 | $56.88 | $56.87 | 1,000 |
| 03:38 PM | $56.88 | Up $0.03 | $56.88 | $56.87 | 3,000 |
| 03:37 PM | $56.85 | Down $ -0.04 | $56.91 | $56.85 | 7,800 |
| 03:36 PM | $56.89 | Down $ -0.07 | $56.92 | $56.89 | 900 |
| 03:35 PM | $56.96 | Down $ -0.15 | $57.10 | $56.96 | 5,200 |
| 03:34 PM | $57.11 | Up $0.00 | $57.11 | $57.11 | 100 |
| 03:33 PM | $57.11 | Up $0.04 | $57.11 | $57.04 | 6,500 |
| 03:30 PM | $57.07 | Up $0.00 | $57.09 | $57.05 | 3,100 |
| 03:30 PM | $57.07 | Up $0.00 | $57.09 | $57.05 | 0 |
| 03:30 PM | $57.07 | Up $0.00 | $57.09 | $57.05 | 0 |
| 03:29 PM | $57.07 | Up $0.01 | $57.08 | $57.07 | 1,500 |
| 03:28 PM | $57.06 | Down $ -0.03 | $57.09 | $57.06 | 5,800 |
| 03:27 PM | $57.09 | Up $0.02 | $57.09 | $57.06 | 1,900 |
| 03:26 PM | $57.07 | Down $ -0.02 | $57.11 | $57.07 | 5,700 |
| 03:25 PM | $57.09 | Up $0.09 | $57.09 | $57.01 | 2,700 |
| 03:23 PM | $57.00 | Up $0.02 | $57.00 | $56.99 | 900 |
| 03:23 PM | $57.00 | Up $0.00 | $57.00 | $56.99 | 0 |
| 03:22 PM | $56.98 | Up $0.01 | $56.98 | $56.96 | 4,400 |
| 03:21 PM | $56.97 | Down $ -0.03 | $56.97 | $56.96 | 2,300 |
| 03:20 PM | $57.00 | Up $0.04 | $57.00 | $56.94 | 2,800 |
| 03:19 PM | $56.96 | Up $0.00 | $56.96 | $56.96 | 100 |
| 03:18 PM | $56.96 | Down $ -0.01 | $56.96 | $56.93 | 3,100 |
| 03:17 PM | $56.97 | Up $0.00 | $56.97 | $56.97 | 100 |
| 03:16 PM | $56.97 | Up $0.02 | $56.97 | $56.95 | 2,300 |
| 03:14 PM | $56.95 | Up $0.03 | $56.95 | $56.94 | 800 |
| 03:14 PM | $56.95 | Up $0.00 | $56.95 | $56.94 | 0 |
| 03:13 PM | $56.92 | Down $ -0.02 | $56.92 | $56.92 | 100 |
| 03:12 PM | $56.94 | Up $0.03 | $56.96 | $56.91 | 4,000 |
| 03:11 PM | $56.91 | Down $ -0.07 | $56.98 | $56.91 | 2,900 |
| 03:09 PM | $56.98 | Up $0.01 | $56.98 | $56.98 | 300 |
| 03:09 PM | $56.98 | Up $0.00 | $56.98 | $56.98 | 0 |
| 03:08 PM | $56.97 | Down $ -0.03 | $56.97 | $56.96 | 1,200 |
| 03:07 PM | $57.00 | Down $ -0.09 | $57.08 | $57.00 | 2,700 |
| 03:06 PM | $57.09 | Up $0.00 | $57.12 | $57.09 | 1,100 |
| 03:05 PM | $57.09 | Down $ -0.02 | $57.12 | $57.09 | 1,200 |
| 03:04 PM | $57.11 | Down $ -0.11 | $57.18 | $56.99 | 21,800 |
| 03:03 PM | $57.22 | Up $0.02 | $57.22 | $57.19 | 800 |
| 03:02 PM | $57.20 | Down $ -0.04 | $57.22 | $57.19 | 1,300 |
| 03:01 PM | $57.24 | Up $0.06 | $57.24 | $57.19 | 1,300 |
| 03:00 PM | $57.18 | Up $0.02 | $57.18 | $57.17 | 600 |
| 02:59 PM | $57.16 | Up $0.04 | $57.16 | $57.13 | 1,600 |
| 02:57 PM | $57.12 | Up $0.01 | $57.14 | $57.12 | 1,300 |
| 02:57 PM | $57.12 | Up $0.00 | $57.14 | $57.12 | 0 |
| 02:56 PM | $57.11 | Up $0.02 | $57.11 | $57.11 | 600 |
| 02:55 PM | $57.09 | Up $0.03 | $57.09 | $57.07 | 700 |
| 02:54 PM | $57.06 | Down $ -0.04 | $57.08 | $57.06 | 700 |
| 02:53 PM | $57.10 | Up $0.03 | $57.10 | $57.10 | 100 |
| 02:52 PM | $57.07 | Down $ -0.02 | $57.07 | $57.07 | 100 |
| 02:51 PM | $57.09 | Down $ -0.01 | $57.13 | $57.09 | 2,000 |
| 02:50 PM | $57.10 | Up $0.05 | $57.10 | $57.07 | 600 |
| 02:49 PM | $57.05 | Up $0.00 | $57.05 | $57.02 | 900 |
| 02:48 PM | $57.05 | Up $0.04 | $57.06 | $57.02 | 1,000 |
| 02:47 PM | $57.01 | Up $0.07 | $57.01 | $56.99 | 1,400 |
| 02:45 PM | $56.94 | Down $ -0.02 | $56.96 | $56.94 | 1,400 |
| 02:45 PM | $56.94 | Up $0.00 | $56.96 | $56.94 | 0 |
| 02:44 PM | $56.96 | Up $0.08 | $56.98 | $56.90 | 2,300 |
| 02:40 PM | $56.88 | Up $0.00 | $56.88 | $56.88 | 200 |
| 02:40 PM | $56.88 | Up $0.00 | $56.88 | $56.88 | 0 |
| 02:40 PM | $56.88 | Up $0.00 | $56.88 | $56.88 | 0 |
| 02:40 PM | $56.88 | Up $0.00 | $56.88 | $56.88 | 0 |
| 02:39 PM | $56.88 | Up $0.02 | $56.88 | $56.85 | 300 |
| 02:38 PM | $56.86 | Up $0.04 | $56.88 | $56.83 | 1,800 |
| 02:37 PM | $56.82 | Up $0.04 | $56.82 | $56.79 | 1,100 |
| 02:34 PM | $56.78 | Down $ -0.01 | $56.78 | $56.78 | 200 |
| 02:34 PM | $56.78 | Up $0.00 | $56.78 | $56.78 | 0 |
| 02:34 PM | $56.78 | Up $0.00 | $56.78 | $56.78 | 0 |
| 02:33 PM | $56.79 | Down $ -0.02 | $56.81 | $56.79 | 600 |
| 02:32 PM | $56.81 | Down $ -0.02 | $56.83 | $56.74 | 5,500 |
| 02:31 PM | $56.83 | Down $ -0.09 | $56.93 | $56.83 | 3,400 |
| 02:30 PM | $56.92 | Up $0.07 | $56.92 | $56.85 | 2,100 |
| 02:29 PM | $56.85 | Up $0.03 | $56.85 | $56.85 | 100 |
| 02:25 PM | $56.82 | Down $ -0.02 | $56.82 | $56.82 | 100 |
| 02:25 PM | $56.82 | Up $0.00 | $56.82 | $56.82 | 0 |
| 02:25 PM | $56.82 | Up $0.00 | $56.82 | $56.82 | 0 |
| 02:25 PM | $56.82 | Up $0.00 | $56.82 | $56.82 | 0 |
| 02:21 PM | $56.84 | Down $ -0.01 | $56.84 | $56.84 | 200 |
| 02:21 PM | $56.84 | Up $0.00 | $56.84 | $56.84 | 0 |
| 02:21 PM | $56.84 | Up $0.00 | $56.84 | $56.84 | 0 |
| 02:21 PM | $56.84 | Up $0.00 | $56.84 | $56.84 | 0 |
| 02:20 PM | $56.85 | Up $0.05 | $56.85 | $56.81 | 2,300 |
| 02:19 PM | $56.80 | Down $ -0.10 | $56.87 | $56.80 | 1,200 |
| 02:18 PM | $56.90 | Down $ -0.04 | $56.93 | $56.86 | 2,300 |
| 02:16 PM | $56.94 | Up $0.03 | $56.94 | $56.89 | 2,500 |
| 02:16 PM | $56.94 | Up $0.00 | $56.94 | $56.89 | 0 |
| 02:14 PM | $56.91 | Up $0.01 | $56.91 | $56.90 | 400 |
| 02:14 PM | $56.91 | Up $0.00 | $56.91 | $56.90 | 0 |
| 02:13 PM | $56.90 | Up $0.05 | $56.90 | $56.84 | 1,400 |
| 02:12 PM | $56.85 | Down $ -0.05 | $56.89 | $56.85 | 400 |
| 02:11 PM | $56.90 | Down $ -0.08 | $56.96 | $56.90 | 1,800 |
| 02:10 PM | $56.98 | Up $0.01 | $56.98 | $56.97 | 1,100 |
| 02:09 PM | $56.97 | Down $ -0.08 | $57.04 | $56.97 | 3,300 |
| 02:08 PM | $57.05 | Up $0.07 | $57.05 | $56.97 | 2,500 |
| 02:07 PM | $56.98 | Up $0.02 | $56.98 | $56.96 | 700 |
| 02:06 PM | $56.96 | Up $0.02 | $56.96 | $56.95 | 300 |
| 02:05 PM | $56.94 | Up $0.01 | $56.96 | $56.94 | 1,400 |
| 02:04 PM | $56.93 | Down $ -0.01 | $57.04 | $56.93 | 6,300 |
| 02:03 PM | $56.94 | Up $0.07 | $56.94 | $56.89 | 1,100 |
| 02:01 PM | $56.87 | Down $ -0.01 | $56.88 | $56.87 | 500 |
| 02:01 PM | $56.87 | Up $0.00 | $56.88 | $56.87 | 0 |
| 02:00 PM | $56.88 | Down $ -0.04 | $56.89 | $56.85 | 3,000 |
| 01:59 PM | $56.92 | Up $0.00 | $56.94 | $56.92 | 200 |
| 01:58 PM | $56.92 | Down $ -0.03 | $56.92 | $56.90 | 1,000 |
| 01:56 PM | $56.95 | Down $ -0.02 | $56.95 | $56.92 | 1,200 |
| 01:56 PM | $56.95 | Up $0.00 | $56.95 | $56.92 | 0 |
| 01:55 PM | $56.97 | Down $ -0.06 | $57.00 | $56.97 | 1,900 |
| 01:54 PM | $57.03 | Down $ -0.03 | $57.05 | $57.03 | 300 |
| 01:53 PM | $57.06 | Up $0.05 | $57.06 | $57.02 | 2,200 |
| 01:52 PM | $57.01 | Down $ -0.07 | $57.08 | $56.98 | 5,700 |
| 01:51 PM | $57.08 | Up $0.00 | $57.08 | $57.08 | 200 |
| 01:50 PM | $57.08 | Up $0.00 | $57.10 | $57.07 | 1,700 |
| 01:49 PM | $57.08 | Up $0.05 | $57.08 | $57.03 | 1,400 |
| 01:48 PM | $57.03 | Up $0.05 | $57.03 | $56.97 | 1,500 |
| 01:47 PM | $56.98 | Down $ -0.03 | $57.01 | $56.98 | 1,100 |
| 01:46 PM | $57.01 | Up $0.00 | $57.04 | $57.00 | 1,800 |
| 01:44 PM | $57.01 | Up $0.03 | $57.05 | $56.96 | 4,000 |
| 01:44 PM | $57.01 | Up $0.00 | $57.05 | $56.96 | 0 |
| 01:43 PM | $56.98 | Down $ -0.03 | $57.03 | $56.98 | 1,400 |
| 01:41 PM | $57.01 | Up $0.04 | $57.01 | $56.99 | 1,700 |
| 01:41 PM | $57.01 | Up $0.00 | $57.01 | $56.99 | 0 |
| 01:40 PM | $56.97 | Up $0.00 | $57.02 | $56.97 | 1,600 |
| 01:38 PM | $56.97 | Down $ -0.06 | $57.02 | $56.97 | 900 |
| 01:38 PM | $56.97 | Up $0.00 | $57.02 | $56.97 | 0 |
| 01:37 PM | $57.03 | Up $0.03 | $57.04 | $56.98 | 4,600 |
| 01:36 PM | $57.00 | Down $ -0.04 | $57.02 | $57.00 | 700 |
| 01:35 PM | $57.04 | Down $ -0.06 | $57.10 | $57.04 | 1,500 |
| 01:34 PM | $57.10 | Down $ -0.02 | $57.12 | $57.10 | 3,100 |
| 01:33 PM | $57.12 | Down $ -0.03 | $57.14 | $57.12 | 1,500 |
| 01:32 PM | $57.15 | Down $ -0.01 | $57.18 | $57.15 | 1,000 |
| 01:31 PM | $57.16 | Down $ -0.02 | $57.18 | $57.15 | 3,000 |
| 01:30 PM | $57.18 | Up $0.01 | $57.19 | $57.15 | 5,200 |
| 01:29 PM | $57.17 | Down $ -0.02 | $57.20 | $57.16 | 3,100 |
| 01:28 PM | $57.19 | Down $ -0.01 | $57.26 | $57.19 | 3,700 |
| 01:27 PM | $57.20 | Up $0.05 | $57.20 | $57.13 | 6,000 |
| 01:26 PM | $57.15 | Up $0.03 | $57.15 | $57.11 | 200 |
| 01:25 PM | $57.12 | Up $0.02 | $57.12 | $57.12 | 300 |
| 01:24 PM | $57.10 | Down $ -0.03 | $57.10 | $57.10 | 700 |
| 01:23 PM | $57.13 | Up $0.00 | $57.13 | $57.13 | 300 |
| 01:22 PM | $57.13 | Up $0.04 | $57.16 | $57.13 | 900 |
| 01:21 PM | $57.09 | Down $ -0.02 | $57.10 | $57.09 | 200 |
| 01:20 PM | $57.12 | Up $0.01 | $57.12 | $57.07 | 1,600 |
| 01:19 PM | $57.11 | Up $0.03 | $57.12 | $57.09 | 1,000 |
| 01:18 PM | $57.08 | Up $0.06 | $57.08 | $57.06 | 700 |
| 01:16 PM | $57.02 | Down $ -0.04 | $57.05 | $57.02 | 1,000 |
| 01:16 PM | $57.02 | Up $0.00 | $57.05 | $57.02 | 0 |
| 01:15 PM | $57.06 | Up $0.02 | $57.10 | $57.05 | 2,700 |
| 01:14 PM | $57.04 | Up $0.02 | $57.04 | $57.01 | 700 |
| 01:13 PM | $57.02 | Up $0.04 | $57.02 | $57.02 | 100 |
| 01:12 PM | $56.98 | Down $ -0.01 | $57.03 | $56.98 | 1,400 |
| 01:11 PM | $56.99 | Up $0.03 | $56.99 | $56.95 | 300 |
| 01:10 PM | $56.96 | Down $ -0.12 | $57.09 | $56.96 | 1,600 |
| 01:09 PM | $57.08 | Up $0.00 | $57.10 | $57.02 | 1,600 |
| 01:08 PM | $57.08 | Down $ -0.03 | $57.11 | $57.08 | 900 |
| 01:07 PM | $57.11 | Up $0.05 | $57.12 | $57.07 | 1,700 |
| 01:06 PM | $57.06 | Up $0.05 | $57.06 | $57.03 | 800 |
| 01:05 PM | $57.01 | Up $0.01 | $57.03 | $57.00 | 1,100 |
| 01:04 PM | $57.00 | Up $0.04 | $57.00 | $56.95 | 3,900 |
| 01:03 PM | $56.96 | Up $0.04 | $56.97 | $56.94 | 1,400 |
| 01:01 PM | $56.92 | Up $0.05 | $56.92 | $56.91 | 1,400 |
| 01:01 PM | $56.92 | Up $0.00 | $56.92 | $56.91 | 0 |
| 01:00 PM | $56.87 | Up $0.04 | $56.91 | $56.84 | 2,700 |
| 12:59 PM | $56.83 | Up $0.03 | $56.83 | $56.82 | 400 |
| 12:58 PM | $56.80 | Up $0.03 | $56.80 | $56.77 | 1,200 |
| 12:57 PM | $56.77 | Down $ -0.05 | $56.80 | $56.77 | 800 |
| 12:56 PM | $56.82 | Up $0.02 | $56.82 | $56.80 | 3,200 |
| 12:55 PM | $56.80 | Down $ -0.01 | $56.80 | $56.80 | 400 |
| 12:54 PM | $56.81 | Down $ -0.02 | $56.84 | $56.81 | 700 |
| 12:53 PM | $56.83 | Up $0.06 | $56.85 | $56.78 | 2,200 |
| 12:52 PM | $56.77 | Up $0.03 | $56.77 | $56.76 | 500 |
| 12:51 PM | $56.74 | Down $ -0.04 | $56.77 | $56.74 | 300 |
| 12:50 PM | $56.78 | Down $ -0.02 | $56.80 | $56.78 | 1,400 |
| 12:49 PM | $56.80 | Down $ -0.02 | $56.84 | $56.80 | 2,100 |
| 12:48 PM | $56.82 | Up $0.00 | $56.83 | $56.81 | 1,500 |
| 12:47 PM | $56.82 | Up $0.12 | $56.83 | $56.70 | 8,700 |
| 12:46 PM | $56.70 | Up $0.00 | $56.70 | $56.70 | 800 |
| 12:45 PM | $56.70 | Down $ -0.04 | $56.74 | $56.70 | 2,800 |
| 12:44 PM | $56.74 | Up $0.05 | $56.74 | $56.70 | 1,100 |
| 12:43 PM | $56.69 | Up $0.01 | $56.70 | $56.69 | 2,100 |
| 12:42 PM | $56.68 | Up $0.03 | $56.68 | $56.65 | 600 |
| 12:41 PM | $56.65 | Up $0.05 | $56.66 | $56.61 | 2,100 |
| 12:40 PM | $56.60 | Up $0.00 | $56.61 | $56.60 | 2,100 |
| 12:39 PM | $56.60 | Up $0.00 | $56.60 | $56.60 | 800 |
| 12:38 PM | $56.60 | Down $ -0.04 | $56.63 | $56.59 | 700 |
| 12:37 PM | $56.64 | Down $ -0.01 | $56.67 | $56.64 | 700 |
| 12:36 PM | $56.65 | Up $0.02 | $56.65 | $56.65 | 100 |
| 12:35 PM | $56.63 | Down $ -0.04 | $56.65 | $56.63 | 200 |
| 12:34 PM | $56.67 | Up $0.01 | $56.70 | $56.67 | 1,500 |
| 12:33 PM | $56.66 | Up $0.03 | $56.66 | $56.63 | 800 |
| 12:32 PM | $56.63 | Down $ -0.04 | $56.65 | $56.63 | 600 |
| 12:31 PM | $56.67 | Down $ -0.03 | $56.70 | $56.67 | 2,100 |
| 12:30 PM | $56.70 | Up $0.03 | $56.70 | $56.63 | 2,300 |
| 12:29 PM | $56.67 | Up $0.05 | $56.69 | $56.64 | 1,100 |
| 12:28 PM | $56.62 | Up $0.02 | $56.62 | $56.58 | 3,900 |
| 12:27 PM | $56.60 | Up $0.00 | $56.60 | $56.60 | 100 |
| 12:26 PM | $56.60 | Up $0.02 | $56.60 | $56.58 | 800 |
| 12:25 PM | $56.58 | Up $0.00 | $56.58 | $56.58 | 200 |
| 12:24 PM | $56.58 | Up $0.06 | $56.58 | $56.51 | 2,200 |
| 12:23 PM | $56.52 | Up $0.01 | $56.52 | $56.52 | 100 |
| 12:21 PM | $56.51 | Up $0.02 | $56.55 | $56.51 | 1,500 |
| 12:21 PM | $56.51 | Up $0.00 | $56.55 | $56.51 | 0 |
| 12:20 PM | $56.49 | Down $ -0.06 | $56.51 | $56.49 | 1,300 |
| 12:19 PM | $56.55 | Down $ -0.02 | $56.55 | $56.55 | 200 |
| 12:18 PM | $56.57 | Down $ -0.02 | $56.57 | $56.57 | 800 |
| 12:17 PM | $56.59 | Up $0.07 | $56.59 | $56.55 | 900 |
| 12:15 PM | $56.52 | Up $0.01 | $56.52 | $56.52 | 400 |
| 12:15 PM | $56.52 | Up $0.00 | $56.52 | $56.52 | 0 |
| 12:14 PM | $56.51 | Up $0.01 | $56.51 | $56.50 | 300 |
| 12:13 PM | $56.50 | Up $0.08 | $56.50 | $56.48 | 700 |
| 12:12 PM | $56.42 | Down $ -0.17 | $56.57 | $56.42 | 1,900 |
| 12:11 PM | $56.59 | Up $0.02 | $56.59 | $56.57 | 1,000 |
| 12:10 PM | $56.57 | Up $0.02 | $56.57 | $56.57 | 100 |
| 12:09 PM | $56.56 | Up $0.02 | $56.56 | $56.56 | 300 |
| 12:07 PM | $56.54 | Down $ -0.05 | $56.58 | $56.54 | 2,300 |
| 12:07 PM | $56.54 | Up $0.00 | $56.58 | $56.54 | 0 |
| 12:03 PM | $56.59 | Up $0.06 | $56.59 | $56.59 | 500 |
| 12:03 PM | $56.59 | Up $0.00 | $56.59 | $56.59 | 0 |
| 12:03 PM | $56.59 | Up $0.00 | $56.59 | $56.59 | 0 |
| 12:03 PM | $56.59 | Up $0.00 | $56.59 | $56.59 | 0 |
| 11:59 AM | $56.53 | Up $0.11 | $56.53 | $56.44 | 3,100 |
| 11:59 AM | $56.53 | Up $0.00 | $56.53 | $56.44 | 0 |
| 11:59 AM | $56.53 | Up $0.00 | $56.53 | $56.44 | 0 |
| 11:59 AM | $56.53 | Up $0.00 | $56.53 | $56.44 | 0 |
| 11:58 AM | $56.42 | Down $ -0.07 | $56.45 | $56.40 | 5,500 |
| 11:57 AM | $56.49 | Down $ -0.18 | $56.66 | $56.49 | 3,800 |
| 11:55 AM | $56.67 | Up $0.00 | $56.67 | $56.67 | 100 |
| 11:55 AM | $56.67 | Up $0.00 | $56.67 | $56.67 | 0 |
| 11:54 AM | $56.67 | Up $0.07 | $56.67 | $56.61 | 2,700 |
| 11:53 AM | $56.60 | Up $0.05 | $56.60 | $56.57 | 700 |
| 11:52 AM | $56.55 | Up $0.00 | $56.55 | $56.55 | 900 |
| 11:51 AM | $56.55 | Up $0.05 | $56.55 | $56.51 | 2,000 |
| 11:49 AM | $56.50 | Down $ -0.05 | $56.51 | $56.49 | 2,400 |
| 11:49 AM | $56.50 | Up $0.00 | $56.51 | $56.49 | 0 |
| 11:48 AM | $56.55 | Up $0.00 | $56.55 | $56.55 | 200 |
| 11:47 AM | $56.55 | Up $0.05 | $56.55 | $56.50 | 1,100 |
| 11:45 AM | $56.49 | Up $0.06 | $56.49 | $56.44 | 900 |
| 11:45 AM | $56.49 | Up $0.00 | $56.49 | $56.44 | 0 |
| 11:44 AM | $56.43 | Up $0.03 | $56.48 | $56.43 | 2,700 |
| 11:40 AM | $56.40 | Up $0.03 | $56.40 | $56.38 | 2,100 |
| 11:40 AM | $56.40 | Up $0.00 | $56.40 | $56.38 | 0 |
| 11:40 AM | $56.40 | Up $0.00 | $56.40 | $56.38 | 0 |
| 11:40 AM | $56.40 | Up $0.00 | $56.40 | $56.38 | 0 |
| 11:39 AM | $56.37 | Up $0.02 | $56.37 | $56.35 | 400 |
| 11:38 AM | $56.35 | Up $0.00 | $56.36 | $56.35 | 900 |
| 11:37 AM | $56.34 | Up $0.07 | $56.34 | $56.24 | 5,900 |
| 11:36 AM | $56.27 | Down $ -0.04 | $56.31 | $56.27 | 1,100 |
| 11:35 AM | $56.32 | Down $ -0.02 | $56.32 | $56.31 | 600 |
| 11:34 AM | $56.33 | Up $0.04 | $56.34 | $56.30 | 2,100 |
| 11:33 AM | $56.29 | Down $ -0.01 | $56.31 | $56.28 | 5,900 |
| 11:32 AM | $56.30 | Down $ -0.01 | $56.31 | $56.28 | 5,800 |
| 11:31 AM | $56.31 | Up $0.02 | $56.31 | $56.30 | 600 |
| 11:30 AM | $56.29 | Up $0.00 | $56.29 | $56.29 | 100 |
| 11:29 AM | $56.29 | Down $ -0.01 | $56.32 | $56.26 | 4,700 |
| 11:28 AM | $56.30 | Up $0.03 | $56.30 | $56.27 | 1,100 |
| 11:27 AM | $56.27 | Down $ -0.02 | $56.27 | $56.25 | 300 |
| 11:26 AM | $56.28 | Down $ -0.01 | $56.28 | $56.27 | 600 |
| 11:25 AM | $56.29 | Up $0.00 | $56.29 | $56.29 | 100 |
| 11:24 AM | $56.29 | Up $0.09 | $56.29 | $56.25 | 3,200 |
| 11:23 AM | $56.20 | Up $0.06 | $56.20 | $56.14 | 2,800 |
| 11:22 AM | $56.13 | Up $0.01 | $56.13 | $56.11 | 200 |
| 11:20 AM | $56.12 | Down $ -0.01 | $56.13 | $56.12 | 500 |
| 11:20 AM | $56.12 | Up $0.00 | $56.13 | $56.12 | 0 |
| 11:19 AM | $56.13 | Up $0.06 | $56.14 | $56.11 | 1,000 |
| 11:18 AM | $56.06 | Down $ -0.08 | $56.14 | $56.06 | 1,300 |
| 11:17 AM | $56.14 | Up $0.07 | $56.14 | $56.10 | 2,800 |
| 11:16 AM | $56.07 | Down $ -0.05 | $56.11 | $56.07 | 1,000 |
| 11:15 AM | $56.12 | Down $ -0.01 | $56.12 | $56.11 | 1,100 |
| 11:14 AM | $56.13 | Down $ -0.03 | $56.16 | $56.13 | 4,800 |
| 11:13 AM | $56.17 | Up $0.01 | $56.17 | $56.16 | 500 |
| 11:12 AM | $56.16 | Up $0.03 | $56.16 | $56.13 | 1,300 |
| 11:11 AM | $56.13 | Up $0.00 | $56.13 | $56.11 | 2,000 |
| 11:10 AM | $56.13 | Up $0.02 | $56.14 | $56.13 | 500 |
| 11:09 AM | $56.12 | Down $0.00 | $56.12 | $56.12 | 200 |
| 11:08 AM | $56.12 | Up $0.08 | $56.14 | $56.05 | 3,600 |
| 11:07 AM | $56.04 | Up $0.01 | $56.04 | $56.02 | 5,100 |
| 11:06 AM | $56.03 | Down $ -0.05 | $56.08 | $56.03 | 2,400 |
| 11:05 AM | $56.08 | Down $0.00 | $56.08 | $56.05 | 1,500 |
| 11:03 AM | $56.08 | Down $ -0.02 | $56.10 | $56.08 | 1,500 |
| 11:03 AM | $56.08 | Up $0.00 | $56.10 | $56.08 | 0 |
| 11:02 AM | $56.10 | Down $ -0.01 | $56.15 | $56.10 | 1,100 |
| 11:01 AM | $56.11 | Down $ -0.04 | $56.11 | $56.09 | 1,500 |
| 11:00 AM | $56.15 | Up $0.04 | $56.15 | $56.12 | 900 |
| 10:59 AM | $56.11 | Down $ -0.07 | $56.15 | $56.11 | 1,900 |
| 10:58 AM | $56.18 | Down $ -0.01 | $56.19 | $56.15 | 1,100 |
| 10:57 AM | $56.19 | Up $0.08 | $56.19 | $56.11 | 1,300 |
| 10:56 AM | $56.11 | Up $0.12 | $56.11 | $55.96 | 10,000 |
| 10:55 AM | $55.99 | Up $0.07 | $55.99 | $55.93 | 2,400 |
| 10:54 AM | $55.92 | Up $0.00 | $55.92 | $55.90 | 1,100 |
| 10:53 AM | $55.92 | Up $0.01 | $55.96 | $55.91 | 5,000 |
| 10:52 AM | $55.91 | Down $ -0.01 | $55.91 | $55.88 | 2,900 |
| 10:51 AM | $55.92 | Up $0.01 | $55.93 | $55.92 | 1,100 |
| 10:50 AM | $55.91 | Up $0.01 | $55.93 | $55.89 | 3,500 |
| 10:49 AM | $55.90 | Up $0.02 | $55.90 | $55.90 | 900 |
| 10:48 AM | $55.88 | Up $0.00 | $55.88 | $55.87 | 1,000 |
| 10:47 AM | $55.88 | Up $0.03 | $55.88 | $55.82 | 2,200 |
| 10:46 AM | $55.85 | Up $0.04 | $55.85 | $55.83 | 1,700 |
| 10:45 AM | $55.81 | Down $ -0.02 | $55.88 | $55.81 | 2,100 |
| 10:44 AM | $55.83 | Up $0.00 | $55.83 | $55.83 | 100 |
| 10:43 AM | $55.83 | Down $ -0.10 | $55.90 | $55.83 | 2,900 |
| 10:42 AM | $55.93 | Down $ -0.03 | $55.93 | $55.92 | 900 |
| 10:41 AM | $55.96 | Up $0.03 | $55.98 | $55.95 | 2,800 |
| 10:40 AM | $55.93 | Up $0.05 | $55.93 | $55.88 | 2,600 |
| 10:39 AM | $55.88 | Up $0.07 | $55.88 | $55.82 | 1,800 |
| 10:38 AM | $55.81 | Down $ -0.02 | $55.84 | $55.80 | 3,300 |
| 10:37 AM | $55.83 | Up $0.06 | $55.83 | $55.74 | 2,200 |
| 10:36 AM | $55.77 | Down $ -0.06 | $55.82 | $55.77 | 1,700 |
| 10:35 AM | $55.83 | Down $ -0.04 | $55.89 | $55.83 | 1,000 |
| 10:34 AM | $55.87 | Down $ -0.08 | $55.93 | $55.85 | 2,500 |
| 10:33 AM | $55.95 | Down $ -0.03 | $55.96 | $55.94 | 1,100 |
| 10:32 AM | $55.98 | Up $0.07 | $55.98 | $55.91 | 900 |
| 10:31 AM | $55.91 | Up $0.04 | $55.91 | $55.87 | 9,600 |
| 10:30 AM | $55.87 | Up $0.00 | $55.90 | $55.87 | 2,000 |
| 10:29 AM | $55.87 | Up $0.03 | $55.87 | $55.82 | 2,000 |
| 10:28 AM | $55.84 | Up $0.04 | $55.88 | $55.83 | 2,700 |
| 10:27 AM | $55.80 | Down $ -0.07 | $55.87 | $55.80 | 1,200 |
| 10:26 AM | $55.87 | Down $ -0.03 | $55.90 | $55.87 | 700 |
| 10:25 AM | $55.90 | Up $0.05 | $55.91 | $55.86 | 1,300 |
| 10:24 AM | $55.86 | Up $0.00 | $55.87 | $55.85 | 2,000 |
| 10:23 AM | $55.85 | Down $ -0.03 | $55.86 | $55.83 | 2,200 |
| 10:22 AM | $55.88 | Up $0.02 | $55.88 | $55.85 | 1,300 |
| 10:21 AM | $55.86 | Up $0.07 | $55.88 | $55.80 | 2,900 |
| 10:20 AM | $55.79 | Down $ -0.01 | $55.82 | $55.75 | 11,300 |
| 10:19 AM | $55.80 | Up $0.08 | $55.80 | $55.71 | 7,900 |
| 10:18 AM | $55.72 | Up $0.02 | $55.75 | $55.71 | 2,000 |
| 10:17 AM | $55.71 | Up $0.08 | $55.74 | $55.67 | 2,900 |
| 10:16 AM | $55.63 | Up $0.12 | $55.65 | $55.54 | 1,300 |
| 10:15 AM | $55.51 | Up $0.02 | $55.54 | $55.48 | 1,500 |
| 10:14 AM | $55.49 | Up $0.04 | $55.49 | $55.45 | 5,900 |
| 10:13 AM | $55.45 | Down $ -0.04 | $55.56 | $55.45 | 3,300 |
| 10:12 AM | $55.49 | Down $ -0.04 | $55.51 | $55.44 | 4,500 |
| 10:11 AM | $55.53 | Down $ -0.16 | $55.69 | $55.53 | 1,700 |
| 10:10 AM | $55.69 | Down $ -0.04 | $55.72 | $55.69 | 2,100 |
| 10:09 AM | $55.73 | Up $0.00 | $55.77 | $55.71 | 2,000 |
| 10:08 AM | $55.73 | Up $0.08 | $55.73 | $55.66 | 800 |
| 10:07 AM | $55.65 | Up $0.13 | $55.65 | $55.52 | 3,800 |
| 10:06 AM | $55.52 | Up $0.05 | $55.52 | $55.44 | 7,100 |
| 10:05 AM | $55.47 | Down $ -0.05 | $55.53 | $55.47 | 1,900 |
| 10:04 AM | $55.52 | Down $ -0.01 | $55.53 | $55.50 | 1,400 |
| 10:03 AM | $55.52 | Down $ -0.06 | $55.58 | $55.52 | 1,800 |
| 10:02 AM | $55.58 | Down $ -0.13 | $55.71 | $55.58 | 4,500 |
| 10:01 AM | $55.71 | Up $0.08 | $55.73 | $55.56 | 3,900 |
| 10:00 AM | $55.63 | Down $ -0.03 | $55.70 | $55.63 | 2,300 |
| 09:59 AM | $55.66 | Up $0.11 | $55.67 | $55.55 | 2,800 |
| 09:58 AM | $55.55 | Up $0.04 | $55.56 | $55.52 | 2,100 |
| 09:57 AM | $55.51 | Up $0.04 | $55.56 | $55.48 | 3,100 |
| 09:56 AM | $55.47 | Down $ -0.02 | $55.48 | $55.40 | 4,600 |
| 09:55 AM | $55.49 | Up $0.00 | $55.55 | $55.49 | 2,300 |
| 09:54 AM | $55.49 | Down $ -0.01 | $55.51 | $55.47 | 2,000 |
| 09:53 AM | $55.50 | Up $0.04 | $55.53 | $55.47 | 1,100 |
| 09:52 AM | $55.46 | Up $0.01 | $55.50 | $55.43 | 2,000 |
| 09:51 AM | $55.46 | Up $0.02 | $55.57 | $55.43 | 2,500 |
| 09:50 AM | $55.43 | Down $ -0.06 | $55.54 | $55.43 | 1,700 |
| 09:49 AM | $55.49 | Up $0.08 | $55.49 | $55.42 | 11,700 |
| 09:48 AM | $55.41 | Up $0.05 | $55.41 | $55.34 | 1,400 |
| 09:47 AM | $55.36 | Down $ -0.03 | $55.39 | $55.36 | 2,900 |
| 09:46 AM | $55.39 | Down $ -0.02 | $55.43 | $55.39 | 1,700 |
| 09:45 AM | $55.41 | Up $0.01 | $55.41 | $55.26 | 8,200 |
| 09:44 AM | $55.40 | Down $ -0.05 | $55.45 | $55.40 | 8,000 |
| 09:43 AM | $55.45 | Up $0.05 | $55.45 | $55.39 | 13,100 |
| 09:42 AM | $55.40 | Up $0.04 | $55.43 | $55.33 | 21,700 |
| 09:41 AM | $55.36 | Down $ -0.09 | $55.45 | $55.30 | 19,600 |
| 09:40 AM | $55.45 | Up $0.13 | $55.45 | $55.29 | 10,800 |
| 09:39 AM | $55.32 | Up $0.06 | $55.34 | $55.24 | 5,100 |
| 09:38 AM | $55.26 | Down $ -0.18 | $55.44 | $55.25 | 3,500 |
| 09:37 AM | $55.44 | Up $0.09 | $55.46 | $55.37 | 3,200 |
| 09:36 AM | $55.36 | Up $0.00 | $55.39 | $55.29 | 16,800 |
| 09:35 AM | $55.35 | Down $ -0.12 | $55.54 | $55.26 | 11,800 |
| 09:34 AM | $55.47 | Up $0.13 | $55.47 | $55.29 | 5,300 |
| 09:33 AM | $55.34 | Down $ -0.13 | $55.42 | $55.34 | 1,400 |
| 09:32 AM | $55.47 | Up $0.18 | $55.65 | $55.28 | 14,900 |
| 09:31 AM | $55.29 | Up $0.15 | $55.29 | $55.11 | 14,700 |
| 09:30 AM | $55.14 | Up $1.42 | $55.16 | $54.93 | 24,400 |
| Previous close | $53.72 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/09/2025 | $56.91 | $56.59 | $57.26 | $56.42 | 541,800 |
| 19/09/2025 | $53.72 | $52.78 | $53.72 | $52.65 | 1,915,000 |
| 18/09/2025 | $50.64 | $49.94 | $50.78 | $49.79 | 635,400 |
| 17/09/2025 | $50.88 | $52.79 | $52.81 | $50.50 | 1,104,100 |
| 16/09/2025 | $53.69 | $53.80 | $54.08 | $53.53 | 494,000 |
| 15/09/2025 | $54.56 | $54.52 | $54.68 | $54.31 | 577,200 |
| 12/09/2025 | $53.31 | $53.09 | $53.46 | $53.08 | 493,900 |
| 11/09/2025 | $53.53 | $53.07 | $53.85 | $53.07 | 344,500 |
| 10/09/2025 | $53.35 | $52.96 | $53.49 | $52.77 | 434,100 |
| 09/09/2025 | $53.11 | $52.73 | $53.22 | $52.70 | 344,200 |
| 08/09/2025 | $52.60 | $52.03 | $52.62 | $52.02 | 420,100 |
| 05/09/2025 | $51.76 | $51.65 | $52.00 | $51.50 | 321,200 |
| 04/09/2025 | $50.70 | $50.34 | $50.82 | $50.29 | 269,800 |
| 03/09/2025 | $50.66 | $51.00 | $51.23 | $50.24 | 448,700 |
| 02/09/2025 | $49.45 | $48.99 | $49.49 | $48.98 | 601,800 |
| 29/08/2025 | $47.75 | $47.01 | $47.75 | $46.85 | 655,500 |
| 28/08/2025 | $46.70 | $46.48 | $46.95 | $46.42 | 493,200 |
| 27/08/2025 | $47.77 | $47.24 | $47.81 | $47.21 | 266,000 |
| 26/08/2025 | $47.87 | $47.77 | $48.05 | $47.64 | 195,500 |
| 25/08/2025 | $47.11 | $47.36 | $47.59 | $46.98 | 185,200 |
| 22/08/2025 | $47.62 | $47.58 | $47.67 | $47.45 | 158,500 |
| 21/08/2025 | $47.30 | $47.33 | $47.38 | $47.03 | 145,100 |
| 20/08/2025 | $46.56 | $46.48 | $46.57 | $46.34 | 257,100 |
| 19/08/2025 | $45.00 | $45.23 | $45.28 | $44.90 | 217,600 |
| 18/08/2025 | $46.55 | $46.35 | $46.55 | $46.09 | 144,000 |
| 15/08/2025 | $46.03 | $45.90 | $46.09 | $45.69 | 142,200 |
| 14/08/2025 | $45.45 | $45.69 | $45.89 | $45.39 | 165,900 |
| 13/08/2025 | $45.37 | $45.80 | $45.93 | $45.08 | 208,000 |
| 12/08/2025 | $45.50 | $45.56 | $45.75 | $45.30 | 122,700 |
| 11/08/2025 | $45.01 | $45.08 | $45.19 | $44.75 | 180,100 |
Graphs are not available, please refer to the detailed table