Find a quote
ENDEAVOUR MINING PLC
72.50 Down -5.11 (-7.05 %)
Delayed : 2026/01/09 17:40:00
- Previous close $77.61
- Opening $74.20
- Today High $74.34
- Today Low $72.16
- Price Bid $72.37
- Price Ask $72.37
- 52 Weeks High $74.72
- 52 Weeks Low $25.71
- Size Bid 8
- Size Ask 1
- Volume 1,862,454
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $72.50 | Down $ -0.01 | $72.50 | $72.50 | 55,000 |
| 03:59 PM | $72.51 | Up $0.12 | $72.51 | $72.39 | 25,200 |
| 03:58 PM | $72.39 | Up $0.03 | $72.40 | $72.37 | 23,100 |
| 03:57 PM | $72.36 | Down $ -0.05 | $72.41 | $72.36 | 9,900 |
| 03:56 PM | $72.41 | Up $0.03 | $72.41 | $72.37 | 14,600 |
| 03:55 PM | $72.38 | Down $ -0.04 | $72.42 | $72.37 | 8,600 |
| 03:54 PM | $72.42 | Down $ -0.02 | $72.44 | $72.41 | 11,900 |
| 03:53 PM | $72.44 | Up $0.02 | $72.44 | $72.40 | 14,900 |
| 03:52 PM | $72.42 | Up $0.03 | $72.42 | $72.39 | 6,900 |
| 03:51 PM | $72.39 | Down $ -0.03 | $72.42 | $72.38 | 13,400 |
| 03:50 PM | $72.42 | Down $ -0.08 | $72.51 | $72.41 | 22,700 |
| 03:49 PM | $72.51 | Down $ -0.03 | $72.53 | $72.49 | 9,900 |
| 03:48 PM | $72.53 | Up $0.03 | $72.53 | $72.51 | 6,900 |
| 03:47 PM | $72.51 | Down $ -0.01 | $72.51 | $72.51 | 5,000 |
| 03:46 PM | $72.51 | Up $0.01 | $72.51 | $72.50 | 4,300 |
| 03:45 PM | $72.51 | Down $ -0.06 | $72.57 | $72.50 | 9,800 |
| 03:44 PM | $72.57 | Down $0.00 | $72.57 | $72.55 | 4,800 |
| 03:43 PM | $72.57 | Down $ -0.06 | $72.63 | $72.57 | 4,900 |
| 03:42 PM | $72.63 | Down $ -0.01 | $72.64 | $72.63 | 3,000 |
| 03:41 PM | $72.64 | Down $ -0.03 | $72.68 | $72.62 | 14,100 |
| 03:40 PM | $72.68 | Down $ -0.02 | $72.69 | $72.67 | 5,100 |
| 03:39 PM | $72.69 | Up $0.03 | $72.69 | $72.66 | 4,500 |
| 03:38 PM | $72.66 | Up $0.01 | $72.66 | $72.64 | 5,800 |
| 03:37 PM | $72.65 | Up $0.01 | $72.66 | $72.64 | 4,600 |
| 03:36 PM | $72.64 | Up $0.06 | $72.65 | $72.59 | 10,900 |
| 03:35 PM | $72.58 | Down $ -0.06 | $72.63 | $72.58 | 1,700 |
| 03:34 PM | $72.64 | Up $0.04 | $72.66 | $72.60 | 15,900 |
| 03:33 PM | $72.60 | Down $ -0.10 | $72.71 | $72.60 | 15,400 |
| 03:32 PM | $72.70 | Down $ -0.01 | $72.70 | $72.70 | 600 |
| 03:31 PM | $72.71 | Down $ -0.04 | $72.76 | $72.69 | 10,700 |
| 03:30 PM | $72.75 | Down $ -0.01 | $72.76 | $72.74 | 4,900 |
| 03:29 PM | $72.76 | Down $ -0.02 | $72.79 | $72.76 | 3,300 |
| 03:28 PM | $72.78 | Down $ -0.03 | $72.82 | $72.78 | 4,500 |
| 03:27 PM | $72.82 | Up $0.03 | $72.83 | $72.79 | 5,900 |
| 03:26 PM | $72.78 | Up $0.02 | $72.78 | $72.77 | 2,600 |
| 03:25 PM | $72.77 | Up $0.00 | $72.78 | $72.76 | 4,000 |
| 03:24 PM | $72.76 | Up $0.01 | $72.76 | $72.74 | 11,100 |
| 03:23 PM | $72.76 | Down $ -0.01 | $72.76 | $72.76 | 500 |
| 03:22 PM | $72.76 | Down $ -0.03 | $72.79 | $72.76 | 2,700 |
| 03:21 PM | $72.79 | Down $ -0.02 | $72.81 | $72.79 | 5,300 |
| 03:20 PM | $72.81 | Up $0.00 | $72.81 | $72.77 | 13,700 |
| 03:19 PM | $72.81 | Up $0.02 | $72.81 | $72.80 | 1,900 |
| 03:18 PM | $72.80 | Up $0.02 | $72.80 | $72.77 | 3,900 |
| 03:17 PM | $72.78 | Up $0.01 | $72.78 | $72.77 | 400 |
| 03:16 PM | $72.77 | Up $0.00 | $72.77 | $72.77 | 200 |
| 03:15 PM | $72.77 | Up $0.02 | $72.78 | $72.76 | 4,900 |
| 03:14 PM | $72.76 | Down $ -0.06 | $72.79 | $72.74 | 1,900 |
| 03:13 PM | $72.81 | Down $ -0.11 | $72.91 | $72.79 | 7,100 |
| 03:12 PM | $72.93 | Down $ -0.01 | $72.98 | $72.91 | 8,200 |
| 03:11 PM | $72.93 | Up $0.00 | $72.94 | $72.93 | 800 |
| 03:10 PM | $72.93 | Up $0.07 | $72.94 | $72.86 | 2,200 |
| 03:09 PM | $72.86 | Up $0.04 | $72.86 | $72.82 | 9,900 |
| 03:08 PM | $72.82 | Up $0.01 | $72.82 | $72.82 | 3,200 |
| 03:07 PM | $72.81 | Up $0.02 | $72.81 | $72.79 | 7,500 |
| 03:06 PM | $72.79 | Up $0.00 | $72.79 | $72.78 | 2,400 |
| 03:05 PM | $72.79 | Up $0.00 | $72.80 | $72.79 | 2,800 |
| 03:04 PM | $72.79 | Up $0.00 | $72.79 | $72.79 | 300 |
| 03:03 PM | $72.79 | Up $0.00 | $72.80 | $72.79 | 600 |
| 03:02 PM | $72.79 | Down $ -0.01 | $72.80 | $72.79 | 4,400 |
| 03:01 PM | $72.80 | Up $0.02 | $72.80 | $72.79 | 7,000 |
| 03:00 PM | $72.78 | Down $ -0.06 | $72.84 | $72.78 | 5,000 |
| 02:59 PM | $72.84 | Up $0.00 | $72.85 | $72.84 | 1,300 |
| 02:58 PM | $72.84 | Down $ -0.02 | $72.85 | $72.83 | 2,100 |
| 02:57 PM | $72.86 | Down $ -0.09 | $72.95 | $72.85 | 7,000 |
| 02:56 PM | $72.95 | Down $ -0.08 | $73.03 | $72.95 | 3,400 |
| 02:55 PM | $73.03 | Down $ -0.02 | $73.04 | $73.03 | 2,400 |
| 02:54 PM | $73.05 | Down $ -0.04 | $73.06 | $73.03 | 1,800 |
| 02:53 PM | $73.09 | Down $ -0.01 | $73.10 | $73.08 | 3,100 |
| 02:52 PM | $73.10 | Down $ -0.01 | $73.10 | $73.10 | 300 |
| 02:51 PM | $73.11 | Down $ -0.10 | $73.20 | $73.10 | 5,000 |
| 02:50 PM | $73.21 | Up $0.02 | $73.21 | $73.19 | 1,000 |
| 02:49 PM | $73.19 | Down $0.00 | $73.19 | $73.19 | 500 |
| 02:48 PM | $73.19 | Up $0.00 | $73.19 | $73.17 | 3,300 |
| 02:47 PM | $73.19 | Up $0.01 | $73.19 | $73.17 | 2,000 |
| 02:46 PM | $73.18 | Up $0.02 | $73.19 | $73.17 | 1,300 |
| 02:45 PM | $73.16 | Up $0.08 | $73.16 | $73.09 | 4,400 |
| 02:44 PM | $73.09 | Up $0.00 | $73.09 | $73.08 | 400 |
| 02:43 PM | $73.09 | Up $0.00 | $73.09 | $73.09 | 300 |
| 02:42 PM | $73.09 | Up $0.02 | $73.10 | $73.07 | 3,200 |
| 02:41 PM | $73.07 | Down $ -0.07 | $73.15 | $73.06 | 5,800 |
| 02:40 PM | $73.14 | Up $0.00 | $73.14 | $73.14 | 200 |
| 02:39 PM | $73.14 | Up $0.01 | $73.15 | $73.14 | 1,800 |
| 02:38 PM | $73.13 | Up $0.01 | $73.13 | $73.12 | 1,100 |
| 02:37 PM | $73.12 | Up $0.02 | $73.12 | $73.10 | 2,800 |
| 02:36 PM | $73.10 | Up $0.01 | $73.10 | $73.09 | 2,600 |
| 02:35 PM | $73.09 | Up $0.02 | $73.09 | $73.09 | 600 |
| 02:34 PM | $73.07 | Down $ -0.02 | $73.10 | $73.07 | 4,500 |
| 02:33 PM | $73.09 | Up $0.00 | $73.09 | $73.08 | 600 |
| 02:32 PM | $73.09 | Down $ -0.02 | $73.11 | $73.09 | 1,300 |
| 02:31 PM | $73.11 | Up $0.03 | $73.11 | $73.09 | 2,800 |
| 02:30 PM | $73.08 | Down $ -0.03 | $73.13 | $73.08 | 4,900 |
| 02:29 PM | $73.11 | Up $0.00 | $73.13 | $73.11 | 300 |
| 02:28 PM | $73.11 | Down $ -0.02 | $73.13 | $73.11 | 1,000 |
| 02:27 PM | $73.13 | Up $0.01 | $73.13 | $73.11 | 400 |
| 02:26 PM | $73.12 | Up $0.04 | $73.12 | $73.10 | 3,100 |
| 02:25 PM | $73.09 | Down $ -0.01 | $73.09 | $73.09 | 500 |
| 02:24 PM | $73.09 | Up $0.01 | $73.09 | $73.09 | 600 |
| 02:23 PM | $73.08 | Up $0.01 | $73.10 | $73.07 | 5,600 |
| 02:22 PM | $73.07 | Up $0.01 | $73.09 | $73.06 | 2,000 |
| 02:21 PM | $73.06 | Down $ -0.01 | $73.06 | $73.06 | 400 |
| 02:20 PM | $73.07 | Up $0.04 | $73.07 | $73.03 | 2,700 |
| 02:19 PM | $73.03 | Up $0.00 | $73.03 | $73.03 | 100 |
| 02:18 PM | $73.03 | Down $0.00 | $73.03 | $73.03 | 200 |
| 02:17 PM | $73.04 | Up $0.03 | $73.04 | $72.99 | 1,700 |
| 02:16 PM | $73.00 | Up $0.08 | $73.01 | $72.94 | 3,700 |
| 02:15 PM | $72.92 | Down $ -0.06 | $72.98 | $72.92 | 1,600 |
| 02:14 PM | $72.98 | Down $ -0.02 | $72.99 | $72.98 | 900 |
| 02:13 PM | $73.00 | Up $0.02 | $73.00 | $73.00 | 200 |
| 02:12 PM | $72.98 | Down $ -0.02 | $73.00 | $72.98 | 2,100 |
| 02:11 PM | $73.00 | Up $0.02 | $73.00 | $72.98 | 1,200 |
| 02:10 PM | $72.98 | Up $0.03 | $72.98 | $72.97 | 1,300 |
| 02:09 PM | $72.95 | Up $0.11 | $72.95 | $72.86 | 7,800 |
| 02:08 PM | $72.84 | Down $ -0.01 | $72.85 | $72.84 | 400 |
| 02:07 PM | $72.85 | Down $ -0.02 | $72.88 | $72.85 | 900 |
| 02:06 PM | $72.87 | Up $0.02 | $72.87 | $72.86 | 2,600 |
| 02:05 PM | $72.85 | Down $ -0.02 | $72.87 | $72.85 | 800 |
| 02:04 PM | $72.87 | Down $ -0.03 | $72.88 | $72.87 | 1,300 |
| 02:03 PM | $72.90 | Down $ -0.03 | $72.92 | $72.89 | 5,100 |
| 02:02 PM | $72.94 | Down $ -0.02 | $72.96 | $72.94 | 500 |
| 02:01 PM | $72.96 | Up $0.01 | $72.99 | $72.95 | 8,300 |
| 02:00 PM | $72.95 | Down $ -0.03 | $72.99 | $72.95 | 1,600 |
| 01:59 PM | $72.98 | Down $0.00 | $72.98 | $72.98 | 100 |
| 01:58 PM | $72.99 | Down $ -0.02 | $73.00 | $72.97 | 1,300 |
| 01:57 PM | $73.00 | Up $0.00 | $73.00 | $73.00 | 200 |
| 01:56 PM | $73.00 | Down $ -0.06 | $73.04 | $73.00 | 1,000 |
| 01:55 PM | $73.06 | Up $0.01 | $73.08 | $73.06 | 2,600 |
| 01:54 PM | $73.05 | Down $ -0.04 | $73.10 | $73.05 | 2,700 |
| 01:53 PM | $73.09 | Down $0.00 | $73.10 | $73.07 | 600 |
| 01:52 PM | $73.10 | Down $ -0.01 | $73.10 | $73.08 | 1,000 |
| 01:51 PM | $73.11 | Down $ -0.02 | $73.12 | $73.09 | 1,700 |
| 01:50 PM | $73.12 | Down $0.00 | $73.13 | $73.11 | 2,300 |
| 01:49 PM | $73.13 | Up $0.00 | $73.14 | $73.13 | 700 |
| 01:48 PM | $73.13 | Down $0.00 | $73.16 | $73.12 | 1,300 |
| 01:47 PM | $73.13 | Down $ -0.12 | $73.21 | $73.12 | 1,200 |
| 01:46 PM | $73.25 | Down $ -0.01 | $73.29 | $73.25 | 1,300 |
| 01:45 PM | $73.26 | Up $0.18 | $73.26 | $73.10 | 4,800 |
| 01:44 PM | $73.09 | Down $ -0.01 | $73.10 | $73.07 | 4,900 |
| 01:43 PM | $73.09 | Down $ -0.02 | $73.11 | $73.09 | 1,000 |
| 01:42 PM | $73.11 | Down $ -0.04 | $73.15 | $73.11 | 1,700 |
| 01:41 PM | $73.15 | Down $ -0.01 | $73.15 | $73.13 | 1,500 |
| 01:40 PM | $73.16 | Up $0.00 | $73.16 | $73.16 | 500 |
| 01:39 PM | $73.16 | Up $0.04 | $73.17 | $73.14 | 2,000 |
| 01:38 PM | $73.12 | Down $ -0.01 | $73.12 | $73.12 | 200 |
| 01:37 PM | $73.13 | Up $0.03 | $73.15 | $73.12 | 3,200 |
| 01:36 PM | $73.10 | Up $0.03 | $73.12 | $73.09 | 1,800 |
| 01:35 PM | $73.06 | Down $ -0.09 | $73.16 | $73.06 | 1,400 |
| 01:34 PM | $73.16 | Up $0.00 | $73.16 | $73.16 | 100 |
| 01:33 PM | $73.15 | Up $0.03 | $73.15 | $73.15 | 100 |
| 01:32 PM | $73.12 | Down $ -0.13 | $73.24 | $73.12 | 2,800 |
| 01:31 PM | $73.25 | Up $0.00 | $73.26 | $73.25 | 800 |
| 01:30 PM | $73.25 | Up $0.05 | $73.25 | $73.22 | 2,400 |
| 01:29 PM | $73.21 | Up $0.05 | $73.21 | $73.16 | 4,500 |
| 01:28 PM | $73.16 | Down $0.00 | $73.16 | $73.14 | 200 |
| 01:27 PM | $73.16 | Up $0.02 | $73.16 | $73.14 | 200 |
| 01:26 PM | $73.14 | Down $ -0.03 | $73.17 | $73.14 | 1,600 |
| 01:25 PM | $73.17 | Down $ -0.02 | $73.19 | $73.16 | 2,100 |
| 01:24 PM | $73.19 | Up $0.02 | $73.19 | $73.17 | 1,000 |
| 01:23 PM | $73.17 | Up $0.02 | $73.19 | $73.17 | 300 |
| 01:22 PM | $73.15 | Down $ -0.01 | $73.19 | $73.15 | 600 |
| 01:21 PM | $73.16 | Up $0.11 | $73.16 | $73.04 | 2,600 |
| 01:20 PM | $73.05 | Up $0.02 | $73.05 | $73.00 | 3,300 |
| 01:19 PM | $73.03 | Up $0.00 | $73.03 | $73.03 | 200 |
| 01:18 PM | $73.03 | Down $ -0.01 | $73.03 | $73.03 | 300 |
| 01:17 PM | $73.04 | Up $0.06 | $73.05 | $73.01 | 1,500 |
| 01:16 PM | $72.98 | Down $ -0.10 | $73.08 | $72.98 | 1,800 |
| 01:15 PM | $73.09 | Down $ -0.01 | $73.16 | $73.09 | 2,800 |
| 01:14 PM | $73.09 | Up $0.04 | $73.09 | $73.09 | 500 |
| 01:13 PM | $73.05 | Up $0.00 | $73.05 | $73.05 | 100 |
| 01:12 PM | $73.05 | Up $0.07 | $73.08 | $73.02 | 1,200 |
| 01:11 PM | $72.98 | Down $ -0.10 | $73.08 | $72.97 | 5,300 |
| 01:10 PM | $73.08 | Down $ -0.05 | $73.10 | $73.08 | 600 |
| 01:09 PM | $73.13 | Down $ -0.10 | $73.24 | $73.13 | 5,000 |
| 01:08 PM | $73.23 | Up $0.05 | $73.23 | $73.18 | 1,500 |
| 01:07 PM | $73.18 | Up $0.02 | $73.18 | $73.16 | 1,800 |
| 01:06 PM | $73.16 | Up $0.02 | $73.16 | $73.14 | 1,100 |
| 01:05 PM | $73.14 | Up $0.12 | $73.14 | $73.04 | 4,900 |
| 01:04 PM | $73.02 | Up $0.00 | $73.04 | $72.99 | 3,900 |
| 01:03 PM | $73.02 | Down $0.00 | $73.02 | $73.02 | 200 |
| 01:02 PM | $73.02 | Up $0.06 | $73.03 | $72.92 | 9,700 |
| 01:01 PM | $72.96 | Up $0.08 | $72.96 | $72.92 | 1,100 |
| 01:00 PM | $72.88 | Up $0.07 | $72.88 | $72.68 | 13,100 |
| 12:59 PM | $72.81 | Down $ -0.11 | $72.91 | $72.81 | 2,700 |
| 12:58 PM | $72.92 | Up $0.04 | $72.92 | $72.90 | 1,500 |
| 12:57 PM | $72.88 | Down $ -0.02 | $72.89 | $72.74 | 10,300 |
| 12:56 PM | $72.90 | Down $ -0.16 | $73.06 | $72.90 | 5,900 |
| 12:55 PM | $73.06 | Up $0.06 | $73.06 | $73.00 | 5,800 |
| 12:54 PM | $73.00 | Up $0.04 | $73.03 | $72.98 | 2,900 |
| 12:53 PM | $72.96 | Down $ -0.02 | $73.00 | $72.94 | 13,300 |
| 12:52 PM | $72.98 | Down $ -0.01 | $72.98 | $72.98 | 200 |
| 12:51 PM | $72.98 | Up $0.00 | $72.98 | $72.97 | 200 |
| 12:50 PM | $72.98 | Down $ -0.01 | $72.99 | $72.97 | 500 |
| 12:49 PM | $72.99 | Up $0.06 | $73.00 | $72.92 | 8,900 |
| 12:48 PM | $72.93 | Down $ -0.24 | $73.16 | $72.93 | 1,900 |
| 12:47 PM | $73.18 | Down $ -0.03 | $73.22 | $73.17 | 3,900 |
| 12:46 PM | $73.21 | Down $ -0.01 | $73.22 | $73.20 | 3,200 |
| 12:45 PM | $73.22 | Up $0.05 | $73.23 | $73.15 | 7,400 |
| 12:44 PM | $73.17 | Down $ -0.03 | $73.20 | $73.17 | 2,800 |
| 12:43 PM | $73.20 | Down $ -0.02 | $73.25 | $73.19 | 1,300 |
| 12:42 PM | $73.23 | Down $ -0.04 | $73.23 | $73.23 | 500 |
| 12:41 PM | $73.26 | Down $ -0.05 | $73.34 | $73.20 | 5,400 |
| 12:40 PM | $73.31 | Down $ -0.09 | $73.42 | $73.26 | 28,500 |
| 12:39 PM | $73.40 | Down $ -0.05 | $73.43 | $73.39 | 4,200 |
| 12:38 PM | $73.45 | Down $ -0.01 | $73.45 | $73.45 | 1,000 |
| 12:37 PM | $73.46 | Up $0.05 | $73.46 | $73.44 | 1,400 |
| 12:36 PM | $73.41 | Down $ -0.04 | $73.44 | $73.41 | 1,200 |
| 12:35 PM | $73.45 | Up $0.02 | $73.45 | $73.37 | 7,600 |
| 12:34 PM | $73.43 | Down $ -0.03 | $73.47 | $73.43 | 1,700 |
| 12:33 PM | $73.47 | Up $0.14 | $73.47 | $73.34 | 2,100 |
| 12:32 PM | $73.33 | Down $ -0.01 | $73.33 | $73.33 | 200 |
| 12:31 PM | $73.34 | Up $0.06 | $73.34 | $73.28 | 1,200 |
| 12:30 PM | $73.28 | Up $0.06 | $73.28 | $73.21 | 3,900 |
| 12:29 PM | $73.23 | Up $0.00 | $73.23 | $73.23 | 100 |
| 12:28 PM | $73.22 | Down $ -0.01 | $73.24 | $73.22 | 2,100 |
| 12:27 PM | $73.23 | Up $0.00 | $73.24 | $73.21 | 5,800 |
| 12:26 PM | $73.23 | Down $ -0.18 | $73.41 | $73.23 | 3,900 |
| 12:25 PM | $73.41 | Down $ -0.01 | $73.42 | $73.39 | 1,100 |
| 12:24 PM | $73.42 | Up $0.14 | $73.43 | $73.26 | 2,100 |
| 12:23 PM | $73.28 | Up $0.15 | $73.28 | $73.13 | 2,200 |
| 12:22 PM | $73.13 | Down $ -0.01 | $73.16 | $73.13 | 1,000 |
| 12:21 PM | $73.14 | Up $0.14 | $73.14 | $73.02 | 5,700 |
| 12:20 PM | $73.00 | Up $0.01 | $73.00 | $72.98 | 1,400 |
| 12:19 PM | $72.99 | Down $ -0.03 | $73.01 | $72.98 | 600 |
| 12:18 PM | $73.02 | Up $0.05 | $73.02 | $73.01 | 1,100 |
| 12:17 PM | $72.98 | Up $0.05 | $73.01 | $72.88 | 22,900 |
| 12:16 PM | $72.92 | Down $ -0.02 | $72.96 | $72.92 | 6,000 |
| 12:15 PM | $72.94 | Down $ -0.09 | $73.01 | $72.94 | 12,100 |
| 12:14 PM | $73.03 | Up $0.00 | $73.03 | $73.02 | 500 |
| 12:13 PM | $73.03 | Down $0.00 | $73.03 | $73.03 | 200 |
| 12:12 PM | $73.03 | Up $0.10 | $73.06 | $72.94 | 1,500 |
| 12:11 PM | $72.93 | Up $0.03 | $72.93 | $72.89 | 3,200 |
| 12:10 PM | $72.90 | Up $0.09 | $72.90 | $72.84 | 1,000 |
| 12:09 PM | $72.81 | Up $0.13 | $72.81 | $72.67 | 3,700 |
| 12:08 PM | $72.68 | Down $ -0.04 | $72.72 | $72.67 | 2,000 |
| 12:07 PM | $72.72 | Up $0.03 | $72.72 | $72.69 | 1,000 |
| 12:06 PM | $72.69 | Up $0.02 | $72.71 | $72.68 | 2,000 |
| 12:05 PM | $72.68 | Up $0.00 | $72.68 | $72.67 | 1,000 |
| 12:04 PM | $72.67 | Up $0.02 | $72.68 | $72.64 | 600 |
| 12:03 PM | $72.65 | Up $0.04 | $72.65 | $72.63 | 800 |
| 12:02 PM | $72.61 | Up $0.10 | $72.61 | $72.47 | 5,300 |
| 12:01 PM | $72.51 | Down $ -0.12 | $72.64 | $72.51 | 7,000 |
| 12:00 PM | $72.63 | Up $0.06 | $72.63 | $72.58 | 5,900 |
| 11:59 AM | $72.57 | Up $0.00 | $72.58 | $72.57 | 700 |
| 11:58 AM | $72.57 | Up $0.08 | $72.57 | $72.49 | 2,600 |
| 11:57 AM | $72.49 | Up $0.03 | $72.50 | $72.49 | 1,400 |
| 11:56 AM | $72.46 | Up $0.10 | $72.46 | $72.37 | 3,600 |
| 11:55 AM | $72.36 | Down $ -0.04 | $72.36 | $72.36 | 500 |
| 11:54 AM | $72.40 | Up $0.03 | $72.42 | $72.38 | 3,300 |
| 11:53 AM | $72.37 | Down $ -0.01 | $72.39 | $72.37 | 900 |
| 11:52 AM | $72.38 | Down $ -0.04 | $72.42 | $72.38 | 900 |
| 11:51 AM | $72.42 | Down $0.00 | $72.45 | $72.42 | 4,000 |
| 11:50 AM | $72.43 | Down $ -0.01 | $72.45 | $72.43 | 1,200 |
| 11:49 AM | $72.43 | Down $ -0.10 | $72.51 | $72.43 | 1,200 |
| 11:48 AM | $72.53 | Up $0.10 | $72.55 | $72.43 | 2,300 |
| 11:47 AM | $72.43 | Up $0.00 | $72.43 | $72.43 | 400 |
| 11:46 AM | $72.43 | Up $0.03 | $72.43 | $72.38 | 2,300 |
| 11:45 AM | $72.41 | Up $0.06 | $72.43 | $72.36 | 1,500 |
| 11:44 AM | $72.35 | Up $0.01 | $72.35 | $72.33 | 1,400 |
| 11:43 AM | $72.34 | Up $0.01 | $72.34 | $72.31 | 2,500 |
| 11:41 AM | $72.34 | Down $ -0.04 | $72.34 | $72.31 | 600 |
| 11:41 AM | $72.34 | Up $0.00 | $72.34 | $72.31 | 0 |
| 11:40 AM | $72.37 | Up $0.04 | $72.38 | $72.34 | 2,700 |
| 11:39 AM | $72.33 | Down $ -0.02 | $72.34 | $72.33 | 500 |
| 11:38 AM | $72.35 | Up $0.02 | $72.35 | $72.33 | 1,700 |
| 11:37 AM | $72.33 | Up $0.01 | $72.33 | $72.31 | 4,600 |
| 11:36 AM | $72.32 | Down $ -0.12 | $72.37 | $72.32 | 800 |
| 11:35 AM | $72.44 | Up $0.04 | $72.44 | $72.40 | 3,100 |
| 11:34 AM | $72.40 | Down $ -0.07 | $72.46 | $72.32 | 6,700 |
| 11:33 AM | $72.48 | Up $0.07 | $72.50 | $72.45 | 2,200 |
| 11:32 AM | $72.41 | Up $0.03 | $72.42 | $72.35 | 2,400 |
| 11:31 AM | $72.37 | Down $ -0.08 | $72.42 | $72.16 | 13,200 |
| 11:30 AM | $72.45 | Up $0.04 | $72.50 | $72.26 | 12,000 |
| 11:29 AM | $72.41 | Down $ -0.07 | $72.52 | $72.39 | 9,000 |
| 11:28 AM | $72.48 | Up $0.07 | $72.49 | $72.41 | 6,100 |
| 11:27 AM | $72.41 | Up $0.08 | $72.41 | $72.33 | 6,300 |
| 11:26 AM | $72.33 | Up $0.04 | $72.33 | $72.31 | 4,900 |
| 11:25 AM | $72.29 | Down $ -0.08 | $72.38 | $72.29 | 3,700 |
| 11:24 AM | $72.37 | Up $0.03 | $72.38 | $72.37 | 2,700 |
| 11:23 AM | $72.34 | Down $ -0.08 | $72.42 | $72.34 | 4,800 |
| 11:22 AM | $72.42 | Up $0.04 | $72.42 | $72.39 | 3,900 |
| 11:21 AM | $72.38 | Up $0.01 | $72.39 | $72.33 | 3,400 |
| 11:20 AM | $72.37 | Up $0.03 | $72.37 | $72.31 | 6,500 |
| 11:19 AM | $72.34 | Down $ -0.01 | $72.37 | $72.32 | 3,200 |
| 11:18 AM | $72.35 | Up $0.01 | $72.38 | $72.34 | 4,100 |
| 11:17 AM | $72.34 | Down $ -0.09 | $72.46 | $72.34 | 4,200 |
| 11:16 AM | $72.43 | Down $ -0.02 | $72.47 | $72.42 | 1,700 |
| 11:15 AM | $72.45 | Up $0.06 | $72.47 | $72.39 | 5,400 |
| 11:14 AM | $72.39 | Up $0.01 | $72.39 | $72.31 | 3,200 |
| 11:13 AM | $72.38 | Up $0.06 | $72.39 | $72.31 | 17,500 |
| 11:12 AM | $72.32 | Down $ -0.03 | $72.41 | $72.32 | 3,000 |
| 11:11 AM | $72.35 | Down $ -0.20 | $72.52 | $72.35 | 3,300 |
| 11:10 AM | $72.55 | Down $ -0.03 | $72.58 | $72.51 | 1,000 |
| 11:09 AM | $72.58 | Down $ -0.11 | $72.65 | $72.58 | 2,200 |
| 11:08 AM | $72.69 | Up $0.10 | $72.69 | $72.59 | 10,400 |
| 11:07 AM | $72.59 | Down $ -0.12 | $72.71 | $72.59 | 3,700 |
| 11:06 AM | $72.71 | Down $ -0.02 | $72.73 | $72.71 | 3,000 |
| 11:05 AM | $72.73 | Down $ -0.05 | $72.79 | $72.73 | 7,100 |
| 11:04 AM | $72.78 | Down $ -0.14 | $72.90 | $72.76 | 3,400 |
| 11:03 AM | $72.92 | Down $ -0.02 | $72.97 | $72.90 | 5,800 |
| 11:02 AM | $72.94 | Down $ -0.01 | $72.97 | $72.92 | 4,300 |
| 11:01 AM | $72.95 | Down $ -0.01 | $72.99 | $72.92 | 6,100 |
| 11:00 AM | $72.96 | Down $ -0.02 | $72.99 | $72.94 | 3,600 |
| 10:59 AM | $72.98 | Up $0.01 | $72.98 | $72.96 | 1,100 |
| 10:58 AM | $72.97 | Down $ -0.01 | $73.04 | $72.97 | 7,300 |
| 10:57 AM | $72.98 | Up $0.03 | $73.00 | $72.95 | 6,700 |
| 10:56 AM | $72.95 | Up $0.19 | $72.95 | $72.75 | 8,800 |
| 10:55 AM | $72.76 | Down $ -0.02 | $72.78 | $72.74 | 2,500 |
| 10:54 AM | $72.78 | Up $0.02 | $72.80 | $72.75 | 4,600 |
| 10:53 AM | $72.76 | Up $0.00 | $72.76 | $72.72 | 1,700 |
| 10:52 AM | $72.76 | Up $0.05 | $72.76 | $72.71 | 4,800 |
| 10:51 AM | $72.71 | Down $ -0.09 | $72.82 | $72.71 | 2,800 |
| 10:50 AM | $72.80 | Up $0.06 | $72.83 | $72.74 | 6,200 |
| 10:49 AM | $72.74 | Up $0.04 | $72.74 | $72.70 | 4,700 |
| 10:48 AM | $72.70 | Down $ -0.11 | $72.81 | $72.68 | 2,600 |
| 10:47 AM | $72.81 | Down $ -0.18 | $72.98 | $72.77 | 7,900 |
| 10:46 AM | $72.99 | Up $0.03 | $72.99 | $72.96 | 1,400 |
| 10:45 AM | $72.96 | Up $0.04 | $73.00 | $72.90 | 5,900 |
| 10:44 AM | $72.92 | Up $0.01 | $72.92 | $72.87 | 7,000 |
| 10:43 AM | $72.91 | Down $ -0.03 | $72.95 | $72.87 | 4,600 |
| 10:42 AM | $72.94 | Down $ -0.06 | $73.06 | $72.92 | 13,000 |
| 10:41 AM | $73.00 | Up $0.01 | $73.01 | $72.99 | 6,100 |
| 10:40 AM | $72.99 | Down $ -0.03 | $73.01 | $72.97 | 3,500 |
| 10:39 AM | $73.02 | Up $0.05 | $73.02 | $72.86 | 13,100 |
| 10:38 AM | $72.97 | Up $0.07 | $72.97 | $72.91 | 1,800 |
| 10:37 AM | $72.90 | Up $0.05 | $72.91 | $72.86 | 4,900 |
| 10:36 AM | $72.85 | Up $0.07 | $72.85 | $72.76 | 5,900 |
| 10:35 AM | $72.78 | Down $ -0.03 | $72.78 | $72.74 | 2,900 |
| 10:34 AM | $72.81 | Down $ -0.08 | $72.90 | $72.81 | 1,900 |
| 10:33 AM | $72.89 | Down $ -0.11 | $73.02 | $72.86 | 5,200 |
| 10:32 AM | $73.00 | Up $0.03 | $73.00 | $72.91 | 3,400 |
| 10:31 AM | $72.97 | Up $0.29 | $72.97 | $72.71 | 9,200 |
| 10:30 AM | $72.68 | Down $ -0.07 | $72.79 | $72.65 | 7,700 |
| 10:29 AM | $72.75 | Down $ -0.04 | $72.78 | $72.71 | 3,200 |
| 10:28 AM | $72.79 | Down $ -0.04 | $72.90 | $72.75 | 6,700 |
| 10:27 AM | $72.83 | Down $ -0.18 | $73.04 | $72.83 | 4,300 |
| 10:26 AM | $73.01 | Up $0.42 | $73.04 | $72.58 | 9,400 |
| 10:25 AM | $72.59 | Down $ -0.08 | $72.67 | $72.58 | 3,500 |
| 10:24 AM | $72.67 | Down $ -0.03 | $72.71 | $72.67 | 5,200 |
| 10:23 AM | $72.70 | Up $0.14 | $72.70 | $72.56 | 10,200 |
| 10:22 AM | $72.56 | Up $0.01 | $72.56 | $72.53 | 7,800 |
| 10:21 AM | $72.55 | Up $0.00 | $72.60 | $72.53 | 6,600 |
| 10:20 AM | $72.55 | Down $ -0.03 | $72.60 | $72.54 | 2,400 |
| 10:19 AM | $72.58 | Up $0.01 | $72.64 | $72.57 | 3,300 |
| 10:18 AM | $72.57 | Up $0.16 | $72.61 | $72.41 | 6,400 |
| 10:17 AM | $72.41 | Up $0.03 | $72.41 | $72.36 | 3,400 |
| 10:16 AM | $72.37 | Up $0.00 | $72.41 | $72.33 | 2,100 |
| 10:15 AM | $72.37 | Down $ -0.03 | $72.39 | $72.33 | 8,000 |
| 10:14 AM | $72.40 | Down $ -0.03 | $72.43 | $72.38 | 2,300 |
| 10:13 AM | $72.44 | Down $ -0.05 | $72.47 | $72.43 | 1,700 |
| 10:12 AM | $72.49 | Up $0.08 | $72.51 | $72.28 | 6,800 |
| 10:11 AM | $72.40 | Down $ -0.06 | $72.50 | $72.36 | 5,900 |
| 10:10 AM | $72.46 | Up $0.08 | $72.46 | $72.35 | 6,200 |
| 10:09 AM | $72.38 | Up $0.10 | $72.38 | $72.29 | 2,700 |
| 10:08 AM | $72.28 | Down $ -0.04 | $72.33 | $72.24 | 12,700 |
| 10:07 AM | $72.32 | Down $ -0.11 | $72.43 | $72.26 | 5,900 |
| 10:06 AM | $72.43 | Down $ -0.11 | $72.70 | $72.43 | 8,800 |
| 10:05 AM | $72.54 | Down $ -0.06 | $72.62 | $72.48 | 9,000 |
| 10:04 AM | $72.60 | Down $ -0.05 | $72.85 | $72.60 | 9,900 |
| 10:03 AM | $72.65 | Down $ -0.03 | $72.65 | $72.59 | 11,600 |
| 10:02 AM | $72.68 | Up $0.15 | $72.68 | $72.48 | 20,700 |
| 10:01 AM | $72.53 | Up $0.05 | $72.67 | $72.50 | 9,800 |
| 10:00 AM | $72.48 | Down $ -0.08 | $72.58 | $72.48 | 11,400 |
| 09:59 AM | $72.56 | Down $ -0.29 | $72.90 | $72.56 | 3,800 |
| 09:58 AM | $72.85 | Down $ -0.06 | $72.93 | $72.82 | 1,200 |
| 09:57 AM | $72.91 | Down $ -0.02 | $73.00 | $72.91 | 3,800 |
| 09:56 AM | $72.93 | Down $ -0.02 | $72.99 | $72.81 | 9,700 |
| 09:55 AM | $72.95 | Up $0.06 | $73.02 | $72.88 | 9,400 |
| 09:54 AM | $72.89 | Down $ -0.10 | $73.01 | $72.89 | 4,600 |
| 09:53 AM | $72.99 | Up $0.03 | $73.02 | $72.93 | 4,100 |
| 09:52 AM | $72.96 | Up $0.07 | $72.96 | $72.83 | 6,500 |
| 09:51 AM | $72.89 | Down $ -0.30 | $73.16 | $72.84 | 10,700 |
| 09:50 AM | $73.19 | Down $ -0.27 | $73.58 | $73.18 | 10,600 |
| 09:49 AM | $73.46 | Down $ -0.04 | $73.52 | $73.46 | 13,500 |
| 09:48 AM | $73.50 | Down $ -0.11 | $73.61 | $73.50 | 2,700 |
| 09:47 AM | $73.61 | Up $0.03 | $73.68 | $73.55 | 10,400 |
| 09:46 AM | $73.58 | Up $0.02 | $73.59 | $73.52 | 7,200 |
| 09:45 AM | $73.56 | Down $ -0.04 | $73.61 | $73.49 | 9,400 |
| 09:44 AM | $73.60 | Down $ -0.02 | $73.71 | $73.60 | 5,200 |
| 09:43 AM | $73.62 | Down $ -0.05 | $73.64 | $73.47 | 6,600 |
| 09:42 AM | $73.66 | Down $ -0.23 | $73.89 | $73.56 | 7,400 |
| 09:41 AM | $73.89 | Up $0.00 | $73.94 | $73.89 | 4,100 |
| 09:40 AM | $73.89 | Up $0.11 | $73.90 | $73.75 | 11,200 |
| 09:39 AM | $73.78 | Up $0.25 | $73.78 | $73.52 | 6,100 |
| 09:38 AM | $73.53 | Up $0.21 | $73.53 | $73.28 | 9,200 |
| 09:37 AM | $73.32 | Down $ -0.02 | $73.36 | $73.20 | 22,800 |
| 09:36 AM | $73.34 | Down $ -0.07 | $73.51 | $73.30 | 18,000 |
| 09:35 AM | $73.41 | Down $ -0.25 | $73.85 | $73.33 | 27,700 |
| 09:34 AM | $73.66 | Down $ -3.95 | $74.34 | $73.54 | 65,200 |
| Previous close | $77.61 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/01/2026 | $72.50 | $72.58 | $73.47 | $72.36 | 963,500 |
| 08/01/2026 | $77.61 | $76.74 | $77.65 | $75.57 | 246,600 |
| 07/01/2026 | $74.07 | $73.56 | $74.17 | $73.31 | 218,900 |
| 06/01/2026 | $74.46 | $74.00 | $74.63 | $73.47 | 380,900 |
| 05/01/2026 | $70.96 | $71.22 | $71.49 | $70.77 | 296,000 |
| 02/01/2026 | $68.03 | $67.66 | $68.09 | $67.33 | 175,400 |
| 31/12/2025 | $70.68 | $71.42 | $71.44 | $70.44 | 106,100 |
| 30/12/2025 | $71.08 | $71.42 | $71.42 | $70.99 | 351,300 |
| 29/12/2025 | $70.16 | $70.36 | $70.75 | $69.67 | 165,800 |
| 24/12/2025 | $72.41 | $71.85 | $72.53 | $71.82 | 34,700 |
| 23/12/2025 | $73.08 | $73.15 | $73.64 | $73.02 | 162,700 |
| 22/12/2025 | $73.13 | $74.19 | $74.25 | $73.12 | 198,700 |
| 19/12/2025 | $71.18 | $71.59 | $72.02 | $71.18 | 1,183,400 |
| 18/12/2025 | $68.41 | $69.45 | $69.50 | $68.22 | 289,600 |
| 17/12/2025 | $68.01 | $68.52 | $68.77 | $67.76 | 300,000 |
| 16/12/2025 | $67.00 | $67.93 | $68.11 | $66.98 | 315,200 |
| 15/12/2025 | $66.59 | $65.82 | $67.07 | $65.78 | 154,500 |
| 12/12/2025 | $65.97 | $64.72 | $66.19 | $64.59 | 214,400 |
| 11/12/2025 | $65.05 | $65.50 | $65.88 | $65.02 | 298,700 |
| 10/12/2025 | $64.82 | $63.53 | $65.11 | $62.80 | 328,200 |
| 09/12/2025 | $63.46 | $63.67 | $63.73 | $63.24 | 226,600 |
| 08/12/2025 | $62.40 | $62.45 | $62.75 | $62.36 | 139,700 |
| 05/12/2025 | $63.99 | $63.96 | $64.23 | $63.75 | 215,900 |
| 04/12/2025 | $63.55 | $64.30 | $64.30 | $63.50 | 232,700 |
| 03/12/2025 | $63.33 | $63.56 | $63.80 | $63.19 | 193,400 |
| 02/12/2025 | $63.74 | $63.51 | $64.00 | $63.44 | 423,200 |
| 01/12/2025 | $65.40 | $66.14 | $66.42 | $65.37 | 377,700 |
| 28/11/2025 | $64.17 | $64.49 | $64.77 | $64.03 | 243,900 |
| 27/11/2025 | $64.68 | $64.73 | $64.95 | $64.68 | 51,400 |
| 26/11/2025 | $65.23 | $64.55 | $65.23 | $64.43 | 384,700 |
Graphs are not available, please refer to the detailed table