Find a quote
ELDORADO GOLD CORPORATION
59.44 Down -0.87 (-1.46 %)
Delayed : 2026/09/21 17:40:00
- Previous close $60.31
- Opening $60.90
- Today High $61.00
- Today Low $58.98
- Price Bid $59.25
- Price Ask $59.25
- 52 Weeks High $69.46
- 52 Weeks Low $34.25
- Size Bid 1
- Size Ask 1
- Volume 803,261
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $59.44 | Down $ -0.01 | $59.44 | $59.44 | 149,000 |
| 03:59 PM | $59.45 | Down $ -0.05 | $59.50 | $59.44 | 12,200 |
| 03:58 PM | $59.50 | Down $ -0.04 | $59.55 | $59.49 | 7,600 |
| 03:57 PM | $59.54 | Up $0.05 | $59.55 | $59.49 | 9,200 |
| 03:56 PM | $59.49 | Up $0.07 | $59.49 | $59.39 | 6,800 |
| 03:55 PM | $59.42 | Down $ -0.11 | $59.52 | $59.41 | 7,500 |
| 03:54 PM | $59.53 | Up $0.05 | $59.53 | $59.48 | 2,000 |
| 03:53 PM | $59.48 | Down $ -0.03 | $59.51 | $59.48 | 4,900 |
| 03:52 PM | $59.51 | Down $ -0.03 | $59.54 | $59.51 | 1,200 |
| 03:51 PM | $59.54 | Down $ -0.02 | $59.56 | $59.54 | 2,000 |
| 03:50 PM | $59.56 | Up $0.06 | $59.59 | $59.49 | 4,500 |
| 03:49 PM | $59.50 | Down $ -0.08 | $59.56 | $59.50 | 2,300 |
| 03:48 PM | $59.58 | Down $ -0.05 | $59.63 | $59.57 | 1,500 |
| 03:47 PM | $59.63 | Up $0.01 | $59.63 | $59.59 | 2,000 |
| 03:46 PM | $59.62 | Down $ -0.03 | $59.63 | $59.60 | 1,400 |
| 03:45 PM | $59.65 | Up $0.03 | $59.65 | $59.60 | 1,700 |
| 03:44 PM | $59.62 | Up $0.01 | $59.62 | $59.59 | 1,600 |
| 03:43 PM | $59.61 | Down $ -0.04 | $59.65 | $59.61 | 1,100 |
| 03:42 PM | $59.65 | Up $0.00 | $59.66 | $59.65 | 1,700 |
| 03:41 PM | $59.65 | Down $ -0.03 | $59.66 | $59.65 | 500 |
| 03:40 PM | $59.68 | Down $ -0.06 | $59.73 | $59.66 | 1,600 |
| 03:39 PM | $59.74 | Up $0.05 | $59.74 | $59.71 | 1,400 |
| 03:38 PM | $59.69 | Up $0.00 | $59.69 | $59.69 | 500 |
| 03:37 PM | $59.69 | Down $ -0.04 | $59.75 | $59.69 | 1,100 |
| 03:36 PM | $59.73 | Down $ -0.02 | $59.76 | $59.73 | 1,800 |
| 03:35 PM | $59.75 | Up $0.01 | $59.75 | $59.75 | 200 |
| 03:34 PM | $59.74 | Up $0.04 | $59.77 | $59.73 | 1,500 |
| 03:33 PM | $59.70 | Up $0.01 | $59.71 | $59.70 | 1,000 |
| 03:32 PM | $59.69 | Up $0.01 | $59.72 | $59.69 | 1,600 |
| 03:31 PM | $59.68 | Up $0.02 | $59.68 | $59.64 | 2,100 |
| 03:30 PM | $59.66 | Up $0.02 | $59.66 | $59.65 | 1,200 |
| 03:29 PM | $59.64 | Down $ -0.02 | $59.65 | $59.64 | 1,400 |
| 03:28 PM | $59.66 | Up $0.01 | $59.68 | $59.66 | 1,900 |
| 03:27 PM | $59.65 | Up $0.03 | $59.65 | $59.64 | 300 |
| 03:26 PM | $59.62 | Up $0.06 | $59.62 | $59.57 | 3,500 |
| 03:25 PM | $59.56 | Down $ -0.03 | $59.56 | $59.56 | 100 |
| 03:24 PM | $59.59 | Down $ -0.03 | $59.62 | $59.59 | 1,000 |
| 03:23 PM | $59.62 | Up $0.02 | $59.62 | $59.60 | 600 |
| 03:22 PM | $59.60 | Down $ -0.04 | $59.64 | $59.60 | 600 |
| 03:21 PM | $59.64 | Down $ -0.04 | $59.67 | $59.64 | 400 |
| 03:19 PM | $59.68 | Down $ -0.05 | $59.70 | $59.68 | 400 |
| 03:19 PM | $59.68 | Up $0.00 | $59.70 | $59.68 | 0 |
| 03:18 PM | $59.73 | Down $ -0.01 | $59.73 | $59.71 | 300 |
| 03:17 PM | $59.74 | Down $ -0.01 | $59.76 | $59.73 | 1,900 |
| 03:15 PM | $59.75 | Down $ -0.02 | $59.75 | $59.75 | 200 |
| 03:15 PM | $59.75 | Up $0.00 | $59.75 | $59.75 | 0 |
| 03:14 PM | $59.77 | Up $0.04 | $59.77 | $59.75 | 1,000 |
| 03:13 PM | $59.73 | Down $ -0.01 | $59.73 | $59.73 | 300 |
| 03:12 PM | $59.74 | Down $ -0.02 | $59.75 | $59.74 | 200 |
| 03:11 PM | $59.76 | Up $0.00 | $59.77 | $59.76 | 700 |
| 03:10 PM | $59.76 | Down $ -0.01 | $59.76 | $59.75 | 1,000 |
| 03:09 PM | $59.77 | Up $0.00 | $59.77 | $59.77 | 200 |
| 03:08 PM | $59.77 | Up $0.03 | $59.77 | $59.76 | 400 |
| 03:07 PM | $59.74 | Down $ -0.02 | $59.75 | $59.74 | 500 |
| 03:06 PM | $59.76 | Down $ -0.03 | $59.77 | $59.76 | 600 |
| 03:05 PM | $59.79 | Up $0.04 | $59.79 | $59.73 | 1,200 |
| 03:04 PM | $59.75 | Up $0.08 | $59.75 | $59.67 | 2,300 |
| 03:03 PM | $59.67 | Down $ -0.03 | $59.68 | $59.65 | 600 |
| 03:02 PM | $59.70 | Down $ -0.01 | $59.71 | $59.69 | 1,000 |
| 03:01 PM | $59.71 | Down $ -0.06 | $59.76 | $59.71 | 1,000 |
| 03:00 PM | $59.77 | Up $0.01 | $59.78 | $59.77 | 1,000 |
| 02:59 PM | $59.76 | Up $0.01 | $59.78 | $59.76 | 500 |
| 02:58 PM | $59.75 | Down $ -0.02 | $59.76 | $59.75 | 500 |
| 02:57 PM | $59.77 | Down $ -0.03 | $59.79 | $59.77 | 800 |
| 02:56 PM | $59.80 | Up $0.00 | $59.80 | $59.80 | 600 |
| 02:55 PM | $59.80 | Up $0.02 | $59.80 | $59.76 | 1,200 |
| 02:53 PM | $59.78 | Up $0.01 | $59.80 | $59.78 | 800 |
| 02:53 PM | $59.78 | Up $0.00 | $59.80 | $59.78 | 0 |
| 02:52 PM | $59.77 | Down $ -0.02 | $59.77 | $59.74 | 1,600 |
| 02:51 PM | $59.79 | Down $ -0.06 | $59.85 | $59.78 | 1,200 |
| 02:50 PM | $59.85 | Up $0.00 | $59.85 | $59.85 | 400 |
| 02:49 PM | $59.85 | Down $ -0.04 | $59.86 | $59.85 | 400 |
| 02:48 PM | $59.89 | Down $ -0.01 | $59.89 | $59.87 | 700 |
| 02:45 PM | $59.90 | Down $ -0.02 | $59.92 | $59.90 | 900 |
| 02:45 PM | $59.90 | Up $0.00 | $59.92 | $59.90 | 0 |
| 02:45 PM | $59.90 | Up $0.00 | $59.92 | $59.90 | 0 |
| 02:44 PM | $59.92 | Up $0.05 | $59.93 | $59.89 | 2,400 |
| 02:43 PM | $59.87 | Up $0.00 | $59.87 | $59.85 | 600 |
| 02:42 PM | $59.87 | Up $0.00 | $59.88 | $59.87 | 500 |
| 02:41 PM | $59.87 | Up $0.01 | $59.87 | $59.87 | 400 |
| 02:40 PM | $59.86 | Down $ -0.01 | $59.86 | $59.85 | 1,400 |
| 02:39 PM | $59.87 | Up $0.05 | $59.87 | $59.82 | 1,400 |
| 02:38 PM | $59.82 | Down $ -0.06 | $59.82 | $59.82 | 100 |
| 02:37 PM | $59.88 | Down $ -0.06 | $59.89 | $59.87 | 300 |
| 02:36 PM | $59.94 | Down $ -0.03 | $59.95 | $59.94 | 600 |
| 02:35 PM | $59.97 | Up $0.02 | $59.97 | $59.97 | 400 |
| 02:34 PM | $59.95 | Down $ -0.04 | $59.97 | $59.95 | 400 |
| 02:33 PM | $59.99 | Up $0.02 | $59.99 | $59.98 | 300 |
| 02:32 PM | $59.97 | Up $0.06 | $59.97 | $59.94 | 700 |
| 02:31 PM | $59.91 | Down $ -0.01 | $59.94 | $59.91 | 500 |
| 02:30 PM | $59.92 | Up $0.02 | $59.95 | $59.92 | 1,600 |
| 02:29 PM | $59.90 | Up $0.01 | $59.90 | $59.90 | 400 |
| 02:28 PM | $59.89 | Up $0.02 | $59.89 | $59.87 | 700 |
| 02:27 PM | $59.87 | Up $0.02 | $59.87 | $59.86 | 200 |
| 02:26 PM | $59.85 | Down $ -0.05 | $59.85 | $59.84 | 600 |
| 02:25 PM | $59.90 | Down $ -0.07 | $59.94 | $59.90 | 800 |
| 02:24 PM | $59.97 | Down $ -0.02 | $59.97 | $59.97 | 100 |
| 02:23 PM | $59.99 | Down $ -0.05 | $59.99 | $59.99 | 200 |
| 02:22 PM | $60.04 | Down $ -0.02 | $60.05 | $60.04 | 200 |
| 02:21 PM | $60.06 | Down $ -0.02 | $60.08 | $60.04 | 700 |
| 02:20 PM | $60.08 | Up $0.01 | $60.09 | $60.07 | 1,100 |
| 02:19 PM | $60.07 | Down $ -0.02 | $60.09 | $60.05 | 1,500 |
| 02:18 PM | $60.09 | Down $ -0.03 | $60.11 | $60.09 | 800 |
| 02:17 PM | $60.12 | Up $0.02 | $60.12 | $60.10 | 400 |
| 02:16 PM | $60.10 | Up $0.03 | $60.10 | $60.06 | 1,100 |
| 02:15 PM | $60.07 | Up $0.04 | $60.07 | $60.03 | 400 |
| 02:14 PM | $60.03 | Up $0.02 | $60.03 | $59.98 | 800 |
| 02:13 PM | $60.01 | Up $0.05 | $60.03 | $59.97 | 1,300 |
| 02:12 PM | $59.96 | Down $ -0.06 | $59.99 | $59.96 | 2,400 |
| 02:11 PM | $60.02 | Up $0.05 | $60.02 | $59.99 | 2,600 |
| 02:10 PM | $59.97 | Up $0.01 | $59.97 | $59.94 | 1,300 |
| 02:09 PM | $59.96 | Down $ -0.01 | $59.97 | $59.96 | 1,100 |
| 02:08 PM | $59.97 | Up $0.05 | $59.97 | $59.93 | 1,100 |
| 02:07 PM | $59.92 | Down $ -0.01 | $59.93 | $59.92 | 900 |
| 02:06 PM | $59.93 | Up $0.01 | $59.93 | $59.93 | 100 |
| 02:05 PM | $59.92 | Up $0.03 | $59.92 | $59.92 | 200 |
| 02:04 PM | $59.89 | Up $0.00 | $59.90 | $59.88 | 1,700 |
| 02:03 PM | $59.89 | Up $0.00 | $59.93 | $59.89 | 1,800 |
| 02:02 PM | $59.89 | Up $0.06 | $59.89 | $59.84 | 500 |
| 02:01 PM | $59.83 | Up $0.05 | $59.83 | $59.80 | 1,100 |
| 02:00 PM | $59.78 | Up $0.05 | $59.78 | $59.72 | 1,500 |
| 01:59 PM | $59.73 | Up $0.00 | $59.73 | $59.73 | 2,400 |
| 01:58 PM | $59.73 | Down $ -0.03 | $59.75 | $59.73 | 500 |
| 01:56 PM | $59.76 | Down $ -0.06 | $59.81 | $59.76 | 600 |
| 01:56 PM | $59.76 | Up $0.00 | $59.81 | $59.76 | 0 |
| 01:55 PM | $59.82 | Up $0.02 | $59.85 | $59.78 | 3,000 |
| 01:54 PM | $59.80 | Down $ -0.05 | $59.86 | $59.80 | 1,200 |
| 01:53 PM | $59.85 | Up $0.00 | $59.87 | $59.85 | 1,200 |
| 01:52 PM | $59.85 | Down $ -0.06 | $59.90 | $59.85 | 1,500 |
| 01:51 PM | $59.92 | Down $ -0.02 | $59.92 | $59.92 | 1,200 |
| 01:50 PM | $59.93 | Down $ -0.03 | $59.95 | $59.93 | 1,100 |
| 01:49 PM | $59.96 | Up $0.00 | $59.96 | $59.94 | 500 |
| 01:48 PM | $59.96 | Up $0.10 | $59.96 | $59.93 | 1,300 |
| 01:45 PM | $59.86 | Up $0.02 | $59.86 | $59.81 | 1,600 |
| 01:45 PM | $59.86 | Up $0.00 | $59.86 | $59.81 | 0 |
| 01:45 PM | $59.86 | Up $0.00 | $59.86 | $59.81 | 0 |
| 01:44 PM | $59.84 | Down $ -0.01 | $59.84 | $59.84 | 400 |
| 01:43 PM | $59.85 | Down $ -0.03 | $59.87 | $59.84 | 800 |
| 01:42 PM | $59.88 | Down $ -0.05 | $59.92 | $59.88 | 2,500 |
| 01:41 PM | $59.93 | Up $0.06 | $59.93 | $59.90 | 400 |
| 01:40 PM | $59.87 | Up $0.07 | $59.87 | $59.79 | 1,800 |
| 01:39 PM | $59.80 | Up $0.02 | $59.80 | $59.80 | 200 |
| 01:38 PM | $59.78 | Up $0.01 | $59.78 | $59.73 | 1,800 |
| 01:37 PM | $59.77 | Up $0.04 | $59.77 | $59.72 | 500 |
| 01:36 PM | $59.73 | Up $0.03 | $59.76 | $59.68 | 1,800 |
| 01:35 PM | $59.70 | Up $0.04 | $59.70 | $59.68 | 500 |
| 01:34 PM | $59.66 | Up $0.00 | $59.68 | $59.66 | 900 |
| 01:33 PM | $59.66 | Up $0.00 | $59.66 | $59.66 | 100 |
| 01:32 PM | $59.66 | Down $ -0.05 | $59.68 | $59.66 | 700 |
| 01:31 PM | $59.71 | Up $0.03 | $59.71 | $59.63 | 1,400 |
| 01:30 PM | $59.68 | Up $0.03 | $59.71 | $59.67 | 1,200 |
| 01:28 PM | $59.65 | Down $ -0.03 | $59.67 | $59.65 | 1,500 |
| 01:28 PM | $59.65 | Up $0.00 | $59.67 | $59.65 | 0 |
| 01:27 PM | $59.68 | Up $0.01 | $59.68 | $59.68 | 100 |
| 01:26 PM | $59.67 | Up $0.04 | $59.67 | $59.65 | 800 |
| 01:25 PM | $59.63 | Down $ -0.01 | $59.63 | $59.63 | 100 |
| 01:24 PM | $59.64 | Down $ -0.04 | $59.67 | $59.64 | 500 |
| 01:23 PM | $59.68 | Up $0.01 | $59.69 | $59.68 | 600 |
| 01:22 PM | $59.67 | Down $ -0.02 | $59.70 | $59.67 | 600 |
| 01:20 PM | $59.69 | Down $ -0.02 | $59.71 | $59.69 | 1,200 |
| 01:20 PM | $59.69 | Up $0.00 | $59.71 | $59.69 | 0 |
| 01:19 PM | $59.71 | Up $0.00 | $59.71 | $59.71 | 100 |
| 01:18 PM | $59.71 | Up $0.03 | $59.71 | $59.68 | 500 |
| 01:17 PM | $59.68 | Down $ -0.04 | $59.71 | $59.68 | 400 |
| 01:16 PM | $59.72 | Up $0.00 | $59.72 | $59.72 | 200 |
| 01:15 PM | $59.72 | Down $ -0.07 | $59.79 | $59.72 | 1,300 |
| 01:14 PM | $59.79 | Up $0.02 | $59.79 | $59.78 | 300 |
| 01:13 PM | $59.77 | Down $ -0.01 | $59.79 | $59.77 | 800 |
| 01:12 PM | $59.78 | Up $0.01 | $59.78 | $59.74 | 2,900 |
| 01:11 PM | $59.77 | Down $ -0.02 | $59.79 | $59.77 | 1,200 |
| 01:10 PM | $59.79 | Up $0.06 | $59.86 | $59.77 | 2,400 |
| 01:09 PM | $59.73 | Up $0.02 | $59.73 | $59.73 | 400 |
| 01:07 PM | $59.71 | Up $0.00 | $59.73 | $59.70 | 2,500 |
| 01:07 PM | $59.71 | Up $0.00 | $59.73 | $59.70 | 0 |
| 01:06 PM | $59.71 | Down $ -0.02 | $59.71 | $59.71 | 100 |
| 01:05 PM | $59.73 | Up $0.10 | $59.73 | $59.67 | 500 |
| 01:04 PM | $59.63 | Down $ -0.02 | $59.63 | $59.63 | 100 |
| 01:03 PM | $59.65 | Up $0.00 | $59.68 | $59.65 | 400 |
| 01:02 PM | $59.65 | Up $0.01 | $59.65 | $59.65 | 100 |
| 01:01 PM | $59.64 | Down $ -0.07 | $59.68 | $59.64 | 800 |
| 01:00 PM | $59.71 | Up $0.00 | $59.71 | $59.68 | 1,000 |
| 12:59 PM | $59.71 | Down $ -0.01 | $59.71 | $59.71 | 400 |
| 12:58 PM | $59.72 | Down $ -0.03 | $59.72 | $59.72 | 500 |
| 12:57 PM | $59.75 | Down $ -0.02 | $59.78 | $59.75 | 1,300 |
| 12:56 PM | $59.77 | Down $ -0.03 | $59.78 | $59.76 | 1,100 |
| 12:55 PM | $59.80 | Up $0.04 | $59.80 | $59.75 | 700 |
| 12:54 PM | $59.76 | Down $ -0.13 | $59.87 | $59.76 | 1,000 |
| 12:53 PM | $59.89 | Up $0.04 | $59.89 | $59.86 | 600 |
| 12:52 PM | $59.85 | Down $ -0.01 | $59.85 | $59.83 | 800 |
| 12:51 PM | $59.86 | Down $ -0.04 | $59.89 | $59.86 | 800 |
| 12:50 PM | $59.90 | Up $0.00 | $59.91 | $59.90 | 300 |
| 12:49 PM | $59.90 | Down $ -0.06 | $59.93 | $59.90 | 600 |
| 12:48 PM | $59.96 | Up $0.04 | $59.96 | $59.93 | 500 |
| 12:47 PM | $59.92 | Up $0.03 | $59.92 | $59.92 | 100 |
| 12:46 PM | $59.89 | Up $0.05 | $59.89 | $59.86 | 700 |
| 12:45 PM | $59.84 | Up $0.03 | $59.84 | $59.80 | 500 |
| 12:44 PM | $59.81 | Down $ -0.02 | $59.85 | $59.79 | 1,300 |
| 12:43 PM | $59.83 | Down $ -0.02 | $59.84 | $59.83 | 600 |
| 12:42 PM | $59.85 | Up $0.03 | $59.85 | $59.82 | 200 |
| 12:41 PM | $59.82 | Down $ -0.02 | $59.83 | $59.81 | 1,000 |
| 12:40 PM | $59.84 | Up $0.02 | $59.87 | $59.81 | 5,500 |
| 12:39 PM | $59.82 | Down $ -0.07 | $59.89 | $59.82 | 2,000 |
| 12:38 PM | $59.89 | Up $0.05 | $59.89 | $59.86 | 900 |
| 12:37 PM | $59.84 | Up $0.02 | $59.84 | $59.83 | 400 |
| 12:36 PM | $59.82 | Down $ -0.03 | $59.87 | $59.79 | 3,200 |
| 12:35 PM | $59.85 | Up $0.09 | $59.85 | $59.78 | 2,400 |
| 12:34 PM | $59.76 | Up $0.00 | $59.76 | $59.76 | 300 |
| 12:33 PM | $59.76 | Down $ -0.08 | $59.81 | $59.76 | 800 |
| 12:32 PM | $59.84 | Down $ -0.01 | $59.84 | $59.84 | 200 |
| 12:31 PM | $59.85 | Down $ -0.02 | $59.85 | $59.84 | 1,000 |
| 12:30 PM | $59.87 | Up $0.01 | $59.87 | $59.85 | 1,000 |
| 12:29 PM | $59.86 | Down $ -0.01 | $59.90 | $59.86 | 1,300 |
| 12:28 PM | $59.87 | Down $ -0.04 | $59.89 | $59.87 | 800 |
| 12:27 PM | $59.91 | Up $0.07 | $59.91 | $59.87 | 1,600 |
| 12:26 PM | $59.84 | Down $ -0.01 | $59.85 | $59.84 | 1,700 |
| 12:25 PM | $59.85 | Down $ -0.07 | $59.90 | $59.85 | 600 |
| 12:24 PM | $59.92 | Down $ -0.02 | $59.93 | $59.92 | 400 |
| 12:23 PM | $59.94 | Down $ -0.04 | $59.97 | $59.94 | 700 |
| 12:22 PM | $59.98 | Down $ -0.04 | $59.99 | $59.98 | 300 |
| 12:21 PM | $60.02 | Down $ -0.06 | $60.07 | $60.02 | 500 |
| 12:20 PM | $60.08 | Down $ -0.02 | $60.08 | $60.08 | 500 |
| 12:19 PM | $60.10 | Up $0.11 | $60.10 | $60.03 | 900 |
| 12:18 PM | $59.99 | Up $0.03 | $59.99 | $59.99 | 500 |
| 12:17 PM | $59.96 | Down $ -0.04 | $60.02 | $59.93 | 1,400 |
| 12:16 PM | $60.00 | Up $0.08 | $60.00 | $59.93 | 500 |
| 12:15 PM | $59.92 | Up $0.12 | $59.92 | $59.81 | 1,400 |
| 12:14 PM | $59.80 | Down $ -0.04 | $59.80 | $59.75 | 3,300 |
| 12:13 PM | $59.84 | Up $0.03 | $59.84 | $59.81 | 800 |
| 12:12 PM | $59.81 | Down $ -0.10 | $59.89 | $59.80 | 2,100 |
| 12:11 PM | $59.91 | Down $ -0.01 | $59.91 | $59.90 | 200 |
| 12:10 PM | $59.92 | Up $0.00 | $59.92 | $59.89 | 1,700 |
| 12:09 PM | $59.92 | Up $0.02 | $59.92 | $59.86 | 2,000 |
| 12:08 PM | $59.90 | Up $0.03 | $59.95 | $59.90 | 1,200 |
| 12:07 PM | $59.87 | Up $0.02 | $59.95 | $59.82 | 6,400 |
| 12:06 PM | $59.85 | Up $0.02 | $59.85 | $59.79 | 5,400 |
| 12:05 PM | $59.83 | Down $ -0.03 | $59.87 | $59.83 | 1,100 |
| 12:04 PM | $59.86 | Up $0.02 | $59.86 | $59.86 | 100 |
| 12:03 PM | $59.84 | Up $0.00 | $59.84 | $59.84 | 500 |
| 12:02 PM | $59.84 | Up $0.03 | $59.87 | $59.84 | 1,000 |
| 12:01 PM | $59.81 | Down $ -0.01 | $59.85 | $59.81 | 1,100 |
| 12:00 PM | $59.82 | Down $ -0.04 | $59.85 | $59.80 | 1,300 |
| 11:59 AM | $59.86 | Up $0.00 | $59.86 | $59.86 | 300 |
| 11:58 AM | $59.86 | Up $0.00 | $59.86 | $59.81 | 1,200 |
| 11:57 AM | $59.86 | Down $ -0.09 | $59.93 | $59.83 | 1,800 |
| 11:56 AM | $59.95 | Up $0.06 | $59.95 | $59.93 | 400 |
| 11:55 AM | $59.89 | Down $ -0.04 | $59.90 | $59.89 | 300 |
| 11:54 AM | $59.93 | Up $0.03 | $59.95 | $59.92 | 900 |
| 11:53 AM | $59.90 | Down $ -0.02 | $59.93 | $59.90 | 300 |
| 11:52 AM | $59.92 | Down $ -0.07 | $60.00 | $59.92 | 2,900 |
| 11:51 AM | $59.99 | Up $0.04 | $60.00 | $59.96 | 3,500 |
| 11:50 AM | $59.96 | Up $0.14 | $60.00 | $59.81 | 2,300 |
| 11:49 AM | $59.81 | Down $ -0.01 | $59.86 | $59.81 | 1,200 |
| 11:48 AM | $59.82 | Up $0.03 | $59.82 | $59.79 | 2,500 |
| 11:47 AM | $59.79 | Up $0.02 | $59.79 | $59.79 | 500 |
| 11:46 AM | $59.77 | Up $0.04 | $59.77 | $59.76 | 500 |
| 11:45 AM | $59.73 | Up $0.06 | $59.73 | $59.73 | 100 |
| 11:43 AM | $59.67 | Up $0.00 | $59.68 | $59.64 | 1,200 |
| 11:43 AM | $59.67 | Up $0.00 | $59.68 | $59.64 | 0 |
| 11:42 AM | $59.67 | Down $ -0.09 | $59.76 | $59.67 | 52,700 |
| 11:41 AM | $59.76 | Up $0.03 | $59.76 | $59.74 | 800 |
| 11:40 AM | $59.73 | Down $ -0.05 | $59.79 | $59.73 | 1,500 |
| 11:39 AM | $59.78 | Up $0.00 | $59.78 | $59.78 | 400 |
| 11:38 AM | $59.78 | Down $ -0.06 | $59.81 | $59.78 | 1,500 |
| 11:37 AM | $59.84 | Down $ -0.02 | $59.88 | $59.83 | 1,200 |
| 11:36 AM | $59.86 | Up $0.05 | $59.87 | $59.81 | 1,200 |
| 11:35 AM | $59.81 | Down $ -0.01 | $59.85 | $59.81 | 1,000 |
| 11:34 AM | $59.82 | Down $ -0.01 | $59.86 | $59.82 | 1,400 |
| 11:33 AM | $59.83 | Up $0.10 | $59.83 | $59.71 | 1,400 |
| 11:32 AM | $59.73 | Up $0.00 | $59.73 | $59.71 | 800 |
| 11:31 AM | $59.73 | Down $ -0.06 | $59.77 | $59.71 | 1,000 |
| 11:30 AM | $59.79 | Down $ -0.01 | $59.79 | $59.78 | 300 |
| 11:29 AM | $59.80 | Down $ -0.01 | $59.80 | $59.79 | 600 |
| 11:28 AM | $59.81 | Up $0.02 | $59.81 | $59.77 | 1,400 |
| 11:27 AM | $59.79 | Down $ -0.05 | $59.84 | $59.79 | 600 |
| 11:26 AM | $59.84 | Down $ -0.02 | $59.87 | $59.84 | 1,400 |
| 11:25 AM | $59.86 | Down $ -0.02 | $59.90 | $59.86 | 900 |
| 11:24 AM | $59.88 | Up $0.17 | $59.88 | $59.75 | 1,000 |
| 11:23 AM | $59.71 | Up $0.14 | $59.71 | $59.62 | 1,300 |
| 11:22 AM | $59.57 | Up $0.02 | $59.57 | $59.52 | 700 |
| 11:21 AM | $59.55 | Down $ -0.01 | $59.55 | $59.50 | 800 |
| 11:20 AM | $59.56 | Down $ -0.05 | $59.60 | $59.56 | 600 |
| 11:19 AM | $59.61 | Down $ -0.08 | $59.70 | $59.59 | 1,600 |
| 11:18 AM | $59.69 | Down $ -0.03 | $59.76 | $59.69 | 1,700 |
| 11:17 AM | $59.72 | Up $0.08 | $59.72 | $59.70 | 1,100 |
| 11:16 AM | $59.64 | Up $0.06 | $59.64 | $59.61 | 1,100 |
| 11:15 AM | $59.58 | Up $0.02 | $59.61 | $59.58 | 3,500 |
| 11:14 AM | $59.56 | Down $ -0.09 | $59.63 | $59.56 | 900 |
| 11:13 AM | $59.65 | Down $ -0.03 | $59.67 | $59.64 | 1,800 |
| 11:12 AM | $59.68 | Down $ -0.07 | $59.77 | $59.66 | 1,600 |
| 11:11 AM | $59.75 | Down $ -0.05 | $59.75 | $59.72 | 600 |
| 11:10 AM | $59.80 | Down $ -0.07 | $59.91 | $59.80 | 1,100 |
| 11:09 AM | $59.87 | Up $0.14 | $59.87 | $59.70 | 1,600 |
| 11:08 AM | $59.73 | Up $0.01 | $59.73 | $59.73 | 300 |
| 11:07 AM | $59.72 | Up $0.01 | $59.74 | $59.72 | 600 |
| 11:06 AM | $59.71 | Down $ -0.09 | $59.82 | $59.71 | 1,500 |
| 11:05 AM | $59.80 | Up $0.03 | $59.80 | $59.72 | 1,500 |
| 11:04 AM | $59.77 | Up $0.07 | $59.77 | $59.65 | 2,100 |
| 11:03 AM | $59.70 | Up $0.04 | $59.70 | $59.66 | 900 |
| 11:02 AM | $59.66 | Up $0.16 | $59.68 | $59.54 | 1,600 |
| 11:01 AM | $59.50 | Up $0.12 | $59.55 | $59.32 | 4,000 |
| 11:00 AM | $59.38 | Up $0.09 | $59.38 | $59.33 | 500 |
| 10:59 AM | $59.29 | Up $0.28 | $59.29 | $59.04 | 3,500 |
| 10:58 AM | $59.01 | Up $0.01 | $59.02 | $58.98 | 2,400 |
| 10:57 AM | $59.00 | Down $ -0.11 | $59.10 | $59.00 | 2,200 |
| 10:56 AM | $59.11 | Down $ -0.11 | $59.19 | $59.11 | 400 |
| 10:55 AM | $59.22 | Down $ -0.04 | $59.25 | $59.21 | 600 |
| 10:53 AM | $59.26 | Down $ -0.07 | $59.43 | $59.26 | 1,900 |
| 10:53 AM | $59.26 | Up $0.00 | $59.43 | $59.26 | 0 |
| 10:52 AM | $59.33 | Up $0.09 | $59.33 | $59.21 | 700 |
| 10:51 AM | $59.24 | Up $0.04 | $59.24 | $59.20 | 700 |
| 10:50 AM | $59.20 | Up $0.02 | $59.20 | $59.17 | 500 |
| 10:49 AM | $59.18 | Down $ -0.01 | $59.18 | $59.15 | 600 |
| 10:48 AM | $59.19 | Down $ -0.02 | $59.27 | $59.19 | 2,400 |
| 10:47 AM | $59.21 | Up $0.02 | $59.25 | $59.18 | 1,400 |
| 10:46 AM | $59.19 | Up $0.03 | $59.19 | $59.10 | 2,500 |
| 10:45 AM | $59.16 | Up $0.07 | $59.18 | $59.07 | 3,500 |
| 10:44 AM | $59.09 | Down $ -0.11 | $59.20 | $59.09 | 3,800 |
| 10:43 AM | $59.20 | Down $ -0.21 | $59.35 | $59.18 | 3,300 |
| 10:42 AM | $59.41 | Down $ -0.08 | $59.56 | $59.39 | 1,300 |
| 10:41 AM | $59.49 | Up $0.05 | $59.55 | $59.46 | 2,500 |
| 10:40 AM | $59.44 | Up $0.03 | $59.44 | $59.36 | 1,100 |
| 10:39 AM | $59.41 | Down $ -0.06 | $59.45 | $59.41 | 500 |
| 10:38 AM | $59.47 | Up $0.02 | $59.53 | $59.47 | 1,900 |
| 10:37 AM | $59.45 | Up $0.04 | $59.45 | $59.35 | 1,300 |
| 10:36 AM | $59.41 | Down $ -0.21 | $59.59 | $59.41 | 2,900 |
| 10:35 AM | $59.62 | Up $0.08 | $59.62 | $59.58 | 1,600 |
| 10:34 AM | $59.54 | Down $ -0.08 | $59.56 | $59.51 | 1,100 |
| 10:33 AM | $59.62 | Up $0.06 | $59.64 | $59.57 | 2,400 |
| 10:32 AM | $59.56 | Down $ -0.08 | $59.62 | $59.52 | 1,200 |
| 10:31 AM | $59.64 | Down $ -0.14 | $59.74 | $59.64 | 4,900 |
| 10:30 AM | $59.78 | Up $0.06 | $59.79 | $59.72 | 2,800 |
| 10:29 AM | $59.72 | Up $0.07 | $59.75 | $59.71 | 1,000 |
| 10:28 AM | $59.65 | Up $0.00 | $59.65 | $59.60 | 1,700 |
| 10:27 AM | $59.65 | Up $0.03 | $59.65 | $59.65 | 200 |
| 10:26 AM | $59.62 | Up $0.07 | $59.62 | $59.55 | 1,000 |
| 10:25 AM | $59.55 | Down $ -0.08 | $59.61 | $59.51 | 2,000 |
| 10:24 AM | $59.63 | Up $0.03 | $59.68 | $59.60 | 1,700 |
| 10:23 AM | $59.60 | Down $ -0.11 | $59.68 | $59.57 | 700 |
| 10:22 AM | $59.71 | Up $0.02 | $59.72 | $59.71 | 800 |
| 10:21 AM | $59.69 | Up $0.10 | $59.73 | $59.60 | 1,100 |
| 10:20 AM | $59.59 | Down $ -0.08 | $59.64 | $59.59 | 500 |
| 10:19 AM | $59.67 | Up $0.02 | $59.71 | $59.64 | 700 |
| 10:18 AM | $59.65 | Down $ -0.04 | $59.70 | $59.65 | 900 |
| 10:17 AM | $59.69 | Down $ -0.07 | $59.77 | $59.67 | 1,200 |
| 10:16 AM | $59.76 | Up $0.03 | $59.77 | $59.74 | 500 |
| 10:15 AM | $59.73 | Up $0.04 | $59.82 | $59.69 | 3,400 |
| 10:14 AM | $59.69 | Up $0.06 | $59.69 | $59.60 | 1,300 |
| 10:13 AM | $59.63 | Up $0.11 | $59.68 | $59.49 | 3,000 |
| 10:12 AM | $59.52 | Down $ -0.14 | $59.65 | $59.52 | 1,800 |
| 10:11 AM | $59.66 | Down $ -0.06 | $59.73 | $59.63 | 1,100 |
| 10:10 AM | $59.72 | Up $0.02 | $59.80 | $59.68 | 1,400 |
| 10:09 AM | $59.70 | Up $0.14 | $59.70 | $59.62 | 800 |
| 10:08 AM | $59.56 | Up $0.00 | $59.61 | $59.50 | 1,300 |
| 10:07 AM | $59.56 | Down $ -0.02 | $59.65 | $59.52 | 1,800 |
| 10:06 AM | $59.58 | Down $ -0.17 | $59.78 | $59.54 | 2,800 |
| 10:05 AM | $59.75 | Up $0.03 | $59.84 | $59.67 | 6,100 |
| 10:04 AM | $59.72 | Up $0.07 | $59.89 | $59.72 | 4,400 |
| 10:03 AM | $59.65 | Down $ -0.26 | $59.84 | $59.65 | 7,800 |
| 10:02 AM | $59.91 | Down $ -0.19 | $60.06 | $59.91 | 1,500 |
| 10:01 AM | $60.10 | Down $ -0.12 | $60.16 | $60.10 | 2,100 |
| 10:00 AM | $60.22 | Up $0.05 | $60.22 | $60.14 | 1,400 |
| 09:59 AM | $60.17 | Down $ -0.04 | $60.24 | $60.14 | 3,100 |
| 09:58 AM | $60.21 | Down $ -0.08 | $60.30 | $60.18 | 2,300 |
| 09:57 AM | $60.29 | Up $0.15 | $60.36 | $60.18 | 5,300 |
| 09:56 AM | $60.14 | Up $0.01 | $60.16 | $60.11 | 2,500 |
| 09:55 AM | $60.13 | Up $0.02 | $60.16 | $60.06 | 2,100 |
| 09:54 AM | $60.11 | Down $ -0.01 | $60.12 | $60.06 | 1,400 |
| 09:53 AM | $60.12 | Down $ -0.06 | $60.15 | $60.08 | 1,900 |
| 09:52 AM | $60.18 | Down $ -0.14 | $60.31 | $60.17 | 2,700 |
| 09:51 AM | $60.32 | Down $ -0.04 | $60.33 | $60.28 | 1,600 |
| 09:50 AM | $60.36 | Down $ -0.26 | $60.61 | $60.36 | 8,000 |
| 09:49 AM | $60.62 | Up $0.03 | $60.63 | $60.58 | 1,200 |
| 09:48 AM | $60.59 | Down $ -0.22 | $60.80 | $60.51 | 46,000 |
| 09:47 AM | $60.81 | Up $0.06 | $60.87 | $60.81 | 1,800 |
| 09:46 AM | $60.75 | Up $0.07 | $60.75 | $60.59 | 1,900 |
| 09:45 AM | $60.68 | Down $ -0.03 | $60.78 | $60.64 | 3,600 |
| 09:44 AM | $60.71 | Up $0.00 | $60.73 | $60.71 | 600 |
| 09:43 AM | $60.71 | Up $0.09 | $60.72 | $60.52 | 3,300 |
| 09:42 AM | $60.62 | Down $ -0.12 | $60.67 | $60.61 | 800 |
| 09:41 AM | $60.74 | Up $0.04 | $60.83 | $60.70 | 3,000 |
| 09:40 AM | $60.70 | Down $ -0.05 | $60.89 | $60.68 | 5,900 |
| 09:39 AM | $60.75 | Up $0.11 | $60.75 | $60.59 | 2,100 |
| 09:38 AM | $60.64 | Up $0.18 | $60.66 | $60.62 | 800 |
| 09:37 AM | $60.46 | Down $ -0.17 | $60.47 | $60.46 | 200 |
| 09:36 AM | $60.63 | Down $ -0.11 | $60.77 | $60.58 | 1,400 |
| 09:35 AM | $60.74 | Up $0.37 | $60.74 | $60.46 | 3,800 |
| 09:34 AM | $60.37 | Down $ -0.25 | $60.62 | $60.37 | 1,000 |
| 09:33 AM | $60.62 | Up $0.12 | $60.62 | $60.49 | 1,500 |
| 09:32 AM | $60.50 | Down $ -0.50 | $60.66 | $60.50 | 5,800 |
| 09:31 AM | $61.00 | Up $0.10 | $61.00 | $60.92 | 800 |
| 09:30 AM | $60.90 | Up $0.59 | $60.90 | $60.90 | 11,100 |
| Previous close | $60.31 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/09/2026 | $59.44 | $59.85 | $60.12 | $59.39 | 432,600 |
| 18/09/2026 | $60.31 | $60.19 | $61.00 | $59.70 | 1,421,300 |
| 17/09/2026 | $59.25 | $59.63 | $59.75 | $58.90 | 466,800 |
| 16/09/2026 | $56.73 | $57.66 | $57.92 | $55.64 | 731,900 |
| 15/09/2026 | $55.95 | $55.27 | $56.08 | $55.27 | 885,200 |
| 14/09/2026 | $57.19 | $56.93 | $57.93 | $56.83 | 515,200 |
| 11/09/2026 | $60.62 | $60.70 | $60.84 | $59.95 | 329,400 |
| 10/09/2026 | $59.19 | $59.56 | $59.98 | $59.02 | 374,300 |
| 09/09/2026 | $61.49 | $61.82 | $62.02 | $61.21 | 314,200 |
| 08/09/2026 | $60.51 | $60.80 | $61.15 | $60.47 | 425,900 |
| 04/09/2026 | $59.55 | $59.67 | $60.00 | $59.43 | 666,000 |
| 03/09/2026 | $60.44 | $60.17 | $60.58 | $59.82 | 464,600 |
| 02/09/2026 | $59.66 | $60.33 | $60.36 | $59.32 | 960,200 |
| 01/09/2026 | $59.51 | $60.42 | $60.75 | $59.40 | 1,037,000 |
| 31/08/2026 | $62.08 | $61.79 | $62.30 | $61.40 | 1,306,100 |
| 28/08/2026 | $63.17 | $64.13 | $64.30 | $62.69 | 482,300 |
| 27/08/2026 | $66.54 | $66.80 | $66.97 | $66.20 | 1,120,900 |
| 26/08/2026 | $65.19 | $65.40 | $65.65 | $64.90 | 832,000 |
| 25/08/2026 | $66.50 | $66.50 | $66.76 | $66.00 | 564,400 |
| 24/08/2026 | $64.25 | $62.90 | $64.60 | $62.69 | 545,500 |
| 21/08/2026 | $62.97 | $62.60 | $63.13 | $62.28 | 749,700 |
| 20/08/2026 | $58.89 | $58.59 | $59.00 | $57.87 | 457,000 |
| 19/08/2026 | $57.61 | $58.23 | $58.41 | $56.39 | 705,800 |
| 18/08/2026 | $53.76 | $54.17 | $54.34 | $53.71 | 509,500 |
| 17/08/2026 | $55.90 | $57.01 | $57.07 | $55.89 | 622,300 |
| 14/08/2026 | $55.09 | $54.87 | $55.11 | $54.59 | 396,300 |
| 13/08/2026 | $53.56 | $53.90 | $54.07 | $53.28 | 562,300 |
| 12/08/2026 | $55.29 | $55.84 | $56.20 | $55.19 | 705,600 |
| 11/08/2026 | $54.44 | $54.86 | $54.90 | $53.84 | 567,500 |
| 10/08/2026 | $54.54 | $54.14 | $55.10 | $54.13 | 910,900 |
Graphs are not available, please refer to the detailed table