Find a quote
ERO COPPER CORP
41.82 Down -1.36 (-3.25 %)
Delayed : 2026/02/09 04:13:32
- Previous close $43.18
- Opening $44.00
- Today High $44.00
- Today Low $40.64
- Price Bid $40.89
- Price Ask $40.89
- 52 Weeks High $53.69
- 52 Weeks Low $13.17
- Size Bid 2
- Size Ask 6
- Volume 747,421
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $41.82 | Down $ -0.01 | $41.82 | $41.82 | 34,900 |
| 03:59 PM | $41.83 | Up $0.01 | $41.91 | $41.77 | 10,300 |
| 03:58 PM | $41.82 | Up $0.04 | $41.82 | $41.72 | 15,000 |
| 03:57 PM | $41.78 | Up $0.00 | $41.80 | $41.77 | 14,600 |
| 03:56 PM | $41.78 | Up $0.01 | $41.82 | $41.77 | 6,500 |
| 03:55 PM | $41.77 | Down $ -0.10 | $41.87 | $41.65 | 18,700 |
| 03:54 PM | $41.87 | Down $ -0.04 | $41.91 | $41.84 | 6,000 |
| 03:53 PM | $41.91 | Down $ -0.02 | $41.91 | $41.87 | 4,400 |
| 03:52 PM | $41.93 | Up $0.08 | $41.93 | $41.83 | 9,900 |
| 03:51 PM | $41.85 | Up $0.06 | $41.87 | $41.81 | 3,400 |
| 03:50 PM | $41.79 | Down $ -0.14 | $41.91 | $41.79 | 5,600 |
| 03:49 PM | $41.93 | Up $0.07 | $41.93 | $41.87 | 2,600 |
| 03:48 PM | $41.86 | Up $0.03 | $41.86 | $41.84 | 1,200 |
| 03:47 PM | $41.83 | Down $ -0.02 | $41.86 | $41.83 | 1,400 |
| 03:46 PM | $41.86 | Down $ -0.02 | $41.86 | $41.82 | 1,300 |
| 03:45 PM | $41.87 | Down $ -0.02 | $41.89 | $41.87 | 1,900 |
| 03:44 PM | $41.89 | Down $ -0.02 | $41.89 | $41.85 | 1,100 |
| 03:43 PM | $41.91 | Up $0.06 | $41.94 | $41.89 | 2,600 |
| 03:42 PM | $41.85 | Down $ -0.01 | $41.91 | $41.85 | 2,400 |
| 03:41 PM | $41.86 | Down $ -0.03 | $41.89 | $41.86 | 2,100 |
| 03:40 PM | $41.89 | Down $ -0.01 | $41.92 | $41.89 | 1,200 |
| 03:39 PM | $41.90 | Up $0.10 | $41.90 | $41.84 | 2,900 |
| 03:38 PM | $41.80 | Down $ -0.05 | $41.86 | $41.79 | 3,500 |
| 03:37 PM | $41.85 | Up $0.06 | $41.85 | $41.80 | 400 |
| 03:36 PM | $41.79 | Up $0.01 | $41.84 | $41.79 | 700 |
| 03:35 PM | $41.78 | Up $0.11 | $41.78 | $41.67 | 3,200 |
| 03:34 PM | $41.67 | Down $ -0.01 | $41.67 | $41.64 | 1,100 |
| 03:33 PM | $41.68 | Up $0.01 | $41.68 | $41.68 | 600 |
| 03:32 PM | $41.67 | Down $ -0.09 | $41.74 | $41.67 | 3,000 |
| 03:31 PM | $41.76 | Up $0.10 | $41.76 | $41.71 | 1,500 |
| 03:30 PM | $41.66 | Down $ -0.13 | $41.77 | $41.58 | 5,100 |
| 03:29 PM | $41.79 | Down $ -0.08 | $41.84 | $41.78 | 1,300 |
| 03:28 PM | $41.87 | Up $0.00 | $41.89 | $41.86 | 1,800 |
| 03:27 PM | $41.87 | Down $ -0.02 | $41.89 | $41.86 | 600 |
| 03:26 PM | $41.89 | Up $0.01 | $41.93 | $41.89 | 1,900 |
| 03:25 PM | $41.88 | Down $ -0.01 | $41.88 | $41.85 | 800 |
| 03:24 PM | $41.89 | Up $0.04 | $41.92 | $41.88 | 2,600 |
| 03:23 PM | $41.85 | Down $ -0.04 | $41.86 | $41.85 | 500 |
| 03:22 PM | $41.89 | Down $ -0.01 | $41.89 | $41.86 | 600 |
| 03:21 PM | $41.90 | Down $ -0.09 | $41.97 | $41.87 | 3,100 |
| 03:20 PM | $41.99 | Up $0.02 | $41.99 | $41.96 | 500 |
| 03:19 PM | $41.97 | Up $0.01 | $41.97 | $41.95 | 900 |
| 03:18 PM | $41.96 | Up $0.00 | $41.96 | $41.96 | 2,300 |
| 03:17 PM | $41.96 | Down $ -0.07 | $42.05 | $41.90 | 2,600 |
| 03:16 PM | $42.03 | Down $ -0.08 | $42.15 | $42.03 | 4,200 |
| 03:15 PM | $42.11 | Up $0.01 | $42.11 | $42.02 | 3,600 |
| 03:14 PM | $42.10 | Up $0.09 | $42.10 | $41.99 | 3,200 |
| 03:13 PM | $42.01 | Up $0.00 | $42.01 | $42.01 | 100 |
| 03:12 PM | $42.01 | Down $ -0.04 | $42.05 | $42.01 | 1,000 |
| 03:11 PM | $42.05 | Up $0.02 | $42.10 | $42.05 | 3,300 |
| 03:10 PM | $42.03 | Down $ -0.16 | $42.17 | $42.03 | 800 |
| 03:09 PM | $42.19 | Down $ -0.02 | $42.21 | $42.16 | 3,500 |
| 03:08 PM | $42.21 | Down $ -0.26 | $42.48 | $42.20 | 6,100 |
| 03:07 PM | $42.47 | Up $0.01 | $42.51 | $42.42 | 500 |
| 03:06 PM | $42.46 | Up $0.21 | $42.52 | $42.29 | 2,200 |
| 03:05 PM | $42.25 | Up $0.09 | $42.25 | $42.18 | 1,700 |
| 03:04 PM | $42.16 | Up $0.12 | $42.17 | $42.02 | 3,700 |
| 03:03 PM | $42.04 | Up $0.10 | $42.04 | $41.96 | 800 |
| 03:02 PM | $41.94 | Down $ -0.06 | $41.99 | $41.94 | 2,200 |
| 03:01 PM | $42.00 | Up $0.13 | $42.00 | $41.90 | 1,800 |
| 03:00 PM | $41.87 | Down $ -0.03 | $41.87 | $41.78 | 800 |
| 02:59 PM | $41.90 | Up $0.03 | $41.94 | $41.87 | 3,700 |
| 02:58 PM | $41.87 | Up $0.08 | $41.87 | $41.76 | 2,400 |
| 02:57 PM | $41.79 | Up $0.02 | $41.79 | $41.70 | 4,200 |
| 02:56 PM | $41.77 | Down $ -0.01 | $41.77 | $41.77 | 400 |
| 02:55 PM | $41.78 | Up $0.01 | $41.79 | $41.78 | 900 |
| 02:54 PM | $41.77 | Down $ -0.04 | $41.81 | $41.77 | 300 |
| 02:53 PM | $41.81 | Down $ -0.01 | $41.85 | $41.81 | 3,600 |
| 02:52 PM | $41.82 | Up $0.05 | $41.84 | $41.79 | 2,300 |
| 02:51 PM | $41.77 | Up $0.06 | $41.77 | $41.74 | 1,100 |
| 02:50 PM | $41.71 | Up $0.02 | $41.72 | $41.66 | 9,600 |
| 02:49 PM | $41.69 | Down $ -0.03 | $41.69 | $41.69 | 100 |
| 02:48 PM | $41.72 | Up $0.01 | $41.72 | $41.70 | 200 |
| 02:47 PM | $41.71 | Up $0.01 | $41.72 | $41.71 | 600 |
| 02:46 PM | $41.70 | Up $0.05 | $41.71 | $41.65 | 2,700 |
| 02:45 PM | $41.65 | Up $0.04 | $41.65 | $41.64 | 600 |
| 02:44 PM | $41.61 | Down $ -0.03 | $41.62 | $41.61 | 1,400 |
| 02:43 PM | $41.64 | Up $0.04 | $41.64 | $41.64 | 600 |
| 02:42 PM | $41.60 | Down $ -0.02 | $41.60 | $41.60 | 1,000 |
| 02:41 PM | $41.62 | Up $0.10 | $41.62 | $41.55 | 1,900 |
| 02:40 PM | $41.52 | Down $ -0.02 | $41.53 | $41.47 | 4,200 |
| 02:39 PM | $41.54 | Up $0.05 | $41.54 | $41.51 | 800 |
| 02:38 PM | $41.49 | Down $ -0.03 | $41.52 | $41.49 | 1,800 |
| 02:37 PM | $41.52 | Up $0.05 | $41.52 | $41.49 | 1,200 |
| 02:36 PM | $41.47 | Down $ -0.04 | $41.47 | $41.40 | 700 |
| 02:34 PM | $41.51 | Down $ -0.01 | $41.51 | $41.51 | 300 |
| 02:34 PM | $41.51 | Up $0.00 | $41.51 | $41.51 | 0 |
| 02:33 PM | $41.52 | Up $0.03 | $41.53 | $41.52 | 2,600 |
| 02:31 PM | $41.49 | Up $0.00 | $41.49 | $41.45 | 2,400 |
| 02:31 PM | $41.49 | Up $0.00 | $41.49 | $41.45 | 0 |
| 02:30 PM | $41.49 | Down $ -0.06 | $41.53 | $41.49 | 1,100 |
| 02:28 PM | $41.55 | Up $0.00 | $41.56 | $41.54 | 1,400 |
| 02:28 PM | $41.55 | Up $0.00 | $41.56 | $41.54 | 0 |
| 02:27 PM | $41.55 | Down $ -0.01 | $41.59 | $41.55 | 800 |
| 02:26 PM | $41.56 | Down $ -0.06 | $41.59 | $41.56 | 1,200 |
| 02:25 PM | $41.62 | Up $0.06 | $41.62 | $41.54 | 1,200 |
| 02:24 PM | $41.56 | Up $0.02 | $41.56 | $41.52 | 1,300 |
| 02:23 PM | $41.54 | Up $0.08 | $41.54 | $41.48 | 3,000 |
| 02:22 PM | $41.46 | Up $0.09 | $41.46 | $41.41 | 800 |
| 02:21 PM | $41.37 | Up $0.06 | $41.44 | $41.35 | 3,200 |
| 02:20 PM | $41.31 | Down $ -0.04 | $41.37 | $41.31 | 1,000 |
| 02:19 PM | $41.35 | Up $0.01 | $41.36 | $41.33 | 900 |
| 02:18 PM | $41.34 | Up $0.01 | $41.35 | $41.34 | 400 |
| 02:17 PM | $41.33 | Down $ -0.01 | $41.33 | $41.33 | 100 |
| 02:16 PM | $41.34 | Down $ -0.01 | $41.34 | $41.32 | 400 |
| 02:14 PM | $41.35 | Down $ -0.01 | $41.38 | $41.35 | 1,200 |
| 02:14 PM | $41.35 | Up $0.00 | $41.38 | $41.35 | 0 |
| 02:13 PM | $41.36 | Up $0.07 | $41.36 | $41.29 | 800 |
| 02:12 PM | $41.29 | Down $ -0.01 | $41.30 | $41.27 | 1,200 |
| 02:11 PM | $41.30 | Down $ -0.08 | $41.35 | $41.30 | 600 |
| 02:10 PM | $41.38 | Down $ -0.09 | $41.42 | $41.38 | 1,400 |
| 02:08 PM | $41.47 | Up $0.08 | $41.47 | $41.42 | 200 |
| 02:08 PM | $41.47 | Up $0.00 | $41.47 | $41.42 | 0 |
| 02:07 PM | $41.39 | Down $ -0.02 | $41.43 | $41.33 | 3,000 |
| 02:06 PM | $41.41 | Down $ -0.04 | $41.47 | $41.41 | 1,300 |
| 02:05 PM | $41.45 | Up $0.12 | $41.45 | $41.36 | 2,200 |
| 02:04 PM | $41.33 | Up $0.04 | $41.33 | $41.24 | 10,300 |
| 02:03 PM | $41.29 | Up $0.02 | $41.29 | $41.26 | 400 |
| 02:02 PM | $41.27 | Down $ -0.23 | $41.54 | $41.27 | 4,600 |
| 02:01 PM | $41.50 | Down $ -0.03 | $41.50 | $41.50 | 600 |
| 02:00 PM | $41.53 | Down $ -0.01 | $41.56 | $41.49 | 2,400 |
| 01:59 PM | $41.54 | Up $0.06 | $41.54 | $41.49 | 800 |
| 01:58 PM | $41.48 | Down $ -0.02 | $41.48 | $41.46 | 2,100 |
| 01:57 PM | $41.50 | Up $0.13 | $41.50 | $41.44 | 2,900 |
| 01:56 PM | $41.37 | Down $ -0.05 | $41.43 | $41.37 | 5,000 |
| 01:55 PM | $41.42 | Up $0.04 | $41.42 | $41.41 | 1,200 |
| 01:54 PM | $41.38 | Down $ -0.05 | $41.42 | $41.38 | 300 |
| 01:53 PM | $41.43 | Down $ -0.03 | $41.43 | $41.43 | 100 |
| 01:52 PM | $41.46 | Up $0.06 | $41.47 | $41.40 | 2,000 |
| 01:51 PM | $41.40 | Up $0.00 | $41.42 | $41.40 | 1,000 |
| 01:50 PM | $41.40 | Up $0.06 | $41.40 | $41.36 | 400 |
| 01:49 PM | $41.34 | Up $0.09 | $41.34 | $41.26 | 400 |
| 01:48 PM | $41.25 | Down $ -0.03 | $41.26 | $41.24 | 1,800 |
| 01:47 PM | $41.28 | Up $0.03 | $41.28 | $41.25 | 400 |
| 01:46 PM | $41.25 | Up $0.02 | $41.26 | $41.25 | 300 |
| 01:43 PM | $41.23 | Down $ -0.04 | $41.25 | $41.23 | 1,400 |
| 01:43 PM | $41.23 | Up $0.00 | $41.25 | $41.23 | 0 |
| 01:43 PM | $41.23 | Up $0.00 | $41.25 | $41.23 | 0 |
| 01:41 PM | $41.27 | Up $0.02 | $41.27 | $41.22 | 2,600 |
| 01:41 PM | $41.27 | Up $0.00 | $41.27 | $41.22 | 0 |
| 01:40 PM | $41.25 | Down $ -0.05 | $41.31 | $41.25 | 3,200 |
| 01:39 PM | $41.30 | Down $ -0.08 | $41.30 | $41.30 | 1,600 |
| 01:38 PM | $41.38 | Up $0.10 | $41.38 | $41.32 | 1,200 |
| 01:37 PM | $41.28 | Down $ -0.01 | $41.30 | $41.28 | 1,200 |
| 01:36 PM | $41.29 | Up $0.07 | $41.29 | $41.20 | 1,000 |
| 01:35 PM | $41.22 | Down $ -0.04 | $41.29 | $41.22 | 1,600 |
| 01:34 PM | $41.26 | Up $0.11 | $41.26 | $41.16 | 2,800 |
| 01:33 PM | $41.15 | Up $0.04 | $41.16 | $41.14 | 3,000 |
| 01:32 PM | $41.11 | Up $0.12 | $41.11 | $41.04 | 1,000 |
| 01:31 PM | $40.99 | Down $ -0.06 | $41.03 | $40.99 | 700 |
| 01:30 PM | $41.06 | Up $0.01 | $41.06 | $41.06 | 800 |
| 01:29 PM | $41.05 | Up $0.04 | $41.05 | $41.00 | 3,600 |
| 01:28 PM | $41.01 | Down $ -0.12 | $41.13 | $41.01 | 2,600 |
| 01:27 PM | $41.13 | Up $0.05 | $41.13 | $41.07 | 1,200 |
| 01:26 PM | $41.08 | Down $ -0.03 | $41.11 | $41.06 | 1,400 |
| 01:24 PM | $41.11 | Down $ -0.04 | $41.16 | $41.11 | 700 |
| 01:24 PM | $41.11 | Up $0.00 | $41.16 | $41.11 | 0 |
| 01:23 PM | $41.15 | Up $0.12 | $41.15 | $40.98 | 2,000 |
| 01:22 PM | $41.03 | Down $ -0.02 | $41.03 | $41.03 | 600 |
| 01:21 PM | $41.05 | Down $ -0.08 | $41.11 | $41.05 | 800 |
| 01:20 PM | $41.13 | Up $0.04 | $41.13 | $41.08 | 500 |
| 01:19 PM | $41.09 | Down $ -0.03 | $41.12 | $41.09 | 800 |
| 01:18 PM | $41.12 | Up $0.01 | $41.14 | $41.12 | 800 |
| 01:17 PM | $41.11 | Down $ -0.01 | $41.11 | $41.11 | 100 |
| 01:16 PM | $41.12 | Down $ -0.03 | $41.12 | $41.11 | 1,100 |
| 01:15 PM | $41.15 | Up $0.04 | $41.15 | $41.14 | 600 |
| 01:14 PM | $41.11 | Down $ -0.01 | $41.15 | $41.11 | 5,800 |
| 01:13 PM | $41.12 | Up $0.00 | $41.12 | $41.12 | 500 |
| 01:12 PM | $41.12 | Up $0.10 | $41.12 | $41.03 | 1,900 |
| 01:11 PM | $41.02 | Up $0.00 | $41.02 | $41.02 | 100 |
| 01:10 PM | $41.02 | Up $0.01 | $41.03 | $41.02 | 200 |
| 01:09 PM | $41.01 | Up $0.04 | $41.01 | $40.91 | 500 |
| 01:08 PM | $40.97 | Up $0.05 | $41.02 | $40.96 | 1,100 |
| 01:07 PM | $40.92 | Down $ -0.01 | $40.95 | $40.83 | 1,900 |
| 01:06 PM | $40.93 | Down $ -0.08 | $40.97 | $40.93 | 200 |
| 01:05 PM | $41.01 | Down $ -0.01 | $41.02 | $40.99 | 900 |
| 01:04 PM | $41.02 | Up $0.04 | $41.02 | $40.86 | 3,200 |
| 01:03 PM | $40.98 | Up $0.02 | $40.99 | $40.96 | 3,500 |
| 01:02 PM | $40.96 | Up $0.09 | $40.96 | $40.94 | 400 |
| 01:01 PM | $40.87 | Down $ -0.09 | $40.92 | $40.87 | 600 |
| 01:00 PM | $40.96 | Up $0.04 | $41.03 | $40.90 | 2,700 |
| 12:59 PM | $40.92 | Down $ -0.07 | $40.98 | $40.92 | 1,300 |
| 12:58 PM | $40.99 | Up $0.01 | $40.99 | $40.98 | 200 |
| 12:57 PM | $40.98 | Up $0.11 | $40.98 | $40.87 | 2,800 |
| 12:56 PM | $40.87 | Down $ -0.03 | $40.90 | $40.87 | 2,800 |
| 12:55 PM | $40.90 | Up $0.07 | $40.90 | $40.79 | 2,900 |
| 12:54 PM | $40.83 | Up $0.07 | $40.83 | $40.65 | 2,800 |
| 12:53 PM | $40.76 | Down $ -0.04 | $40.77 | $40.76 | 800 |
| 12:52 PM | $40.80 | Down $ -0.03 | $40.85 | $40.80 | 1,500 |
| 12:51 PM | $40.83 | Down $ -0.04 | $40.84 | $40.83 | 500 |
| 12:50 PM | $40.87 | Up $0.01 | $40.87 | $40.83 | 300 |
| 12:49 PM | $40.86 | Down $ -0.03 | $40.86 | $40.79 | 2,700 |
| 12:48 PM | $40.89 | Up $0.01 | $40.90 | $40.89 | 300 |
| 12:47 PM | $40.88 | Up $0.00 | $40.91 | $40.88 | 1,100 |
| 12:46 PM | $40.88 | Down $ -0.03 | $40.88 | $40.88 | 100 |
| 12:45 PM | $40.91 | Down $ -0.03 | $40.99 | $40.91 | 1,200 |
| 12:44 PM | $40.94 | Up $0.03 | $40.94 | $40.91 | 1,000 |
| 12:43 PM | $40.91 | Up $0.04 | $40.91 | $40.88 | 1,700 |
| 12:42 PM | $40.87 | Up $0.04 | $40.90 | $40.87 | 900 |
| 12:41 PM | $40.83 | Down $ -0.02 | $40.84 | $40.79 | 1,400 |
| 12:39 PM | $40.85 | Up $0.09 | $40.89 | $40.76 | 1,300 |
| 12:39 PM | $40.85 | Up $0.00 | $40.89 | $40.76 | 0 |
| 12:38 PM | $40.76 | Up $0.10 | $40.76 | $40.70 | 1,000 |
| 12:37 PM | $40.66 | Down $ -0.06 | $40.66 | $40.66 | 300 |
| 12:36 PM | $40.72 | Down $ -0.04 | $40.72 | $40.64 | 1,800 |
| 12:35 PM | $40.76 | Down $ -0.12 | $40.86 | $40.76 | 1,300 |
| 12:34 PM | $40.88 | Up $0.00 | $40.88 | $40.86 | 300 |
| 12:33 PM | $40.88 | Down $ -0.07 | $40.96 | $40.76 | 3,800 |
| 12:32 PM | $40.95 | Down $ -0.18 | $41.09 | $40.95 | 1,900 |
| 12:31 PM | $41.13 | Up $0.05 | $41.13 | $41.13 | 100 |
| 12:30 PM | $41.08 | Down $ -0.03 | $41.12 | $41.08 | 400 |
| 12:29 PM | $41.11 | Up $0.08 | $41.11 | $41.06 | 1,200 |
| 12:28 PM | $41.03 | Down $ -0.02 | $41.03 | $41.03 | 400 |
| 12:27 PM | $41.05 | Up $0.06 | $41.05 | $41.01 | 1,600 |
| 12:26 PM | $40.99 | Down $ -0.21 | $41.16 | $40.99 | 3,000 |
| 12:25 PM | $41.20 | Up $0.01 | $41.20 | $41.18 | 400 |
| 12:24 PM | $41.19 | Up $0.00 | $41.20 | $41.19 | 600 |
| 12:22 PM | $41.19 | Up $0.01 | $41.19 | $41.19 | 100 |
| 12:22 PM | $41.19 | Up $0.00 | $41.19 | $41.19 | 0 |
| 12:21 PM | $41.18 | Down $ -0.04 | $41.19 | $41.17 | 700 |
| 12:20 PM | $41.22 | Down $ -0.07 | $41.26 | $41.22 | 400 |
| 12:19 PM | $41.29 | Up $0.09 | $41.40 | $41.25 | 1,900 |
| 12:18 PM | $41.20 | Up $0.11 | $41.24 | $41.20 | 600 |
| 12:17 PM | $41.09 | Up $0.08 | $41.09 | $40.96 | 700 |
| 12:16 PM | $41.01 | Up $0.03 | $41.01 | $40.98 | 600 |
| 12:15 PM | $40.98 | Up $0.00 | $41.05 | $40.98 | 900 |
| 12:13 PM | $40.98 | Up $0.03 | $40.98 | $40.98 | 500 |
| 12:13 PM | $40.98 | Up $0.00 | $40.98 | $40.98 | 0 |
| 12:12 PM | $40.95 | Down $ -0.10 | $41.02 | $40.95 | 1,900 |
| 12:11 PM | $41.05 | Down $ -0.11 | $41.11 | $41.05 | 1,500 |
| 12:10 PM | $41.16 | Down $ -0.11 | $41.27 | $41.16 | 4,600 |
| 12:09 PM | $41.27 | Up $0.08 | $41.28 | $41.20 | 3,300 |
| 12:08 PM | $41.19 | Up $0.04 | $41.21 | $41.18 | 3,900 |
| 12:07 PM | $41.15 | Up $0.00 | $41.22 | $41.15 | 2,400 |
| 12:06 PM | $41.15 | Up $0.07 | $41.19 | $41.09 | 3,000 |
| 12:05 PM | $41.08 | Down $ -0.16 | $41.33 | $41.05 | 4,200 |
| 12:03 PM | $41.24 | Down $ -0.09 | $41.33 | $41.24 | 2,900 |
| 12:03 PM | $41.24 | Up $0.00 | $41.33 | $41.24 | 0 |
| 12:02 PM | $41.33 | Down $ -0.01 | $41.35 | $41.33 | 600 |
| 12:01 PM | $41.34 | Down $ -0.08 | $41.37 | $41.34 | 500 |
| 12:00 PM | $41.42 | Down $ -0.02 | $41.43 | $41.41 | 600 |
| 11:59 AM | $41.44 | Down $ -0.03 | $41.52 | $41.44 | 1,000 |
| 11:58 AM | $41.47 | Up $0.03 | $41.47 | $41.37 | 1,400 |
| 11:57 AM | $41.44 | Down $ -0.03 | $41.45 | $41.37 | 2,600 |
| 11:56 AM | $41.47 | Up $0.11 | $41.47 | $41.39 | 700 |
| 11:55 AM | $41.36 | Down $ -0.07 | $41.41 | $41.34 | 1,000 |
| 11:54 AM | $41.43 | Down $ -0.07 | $41.47 | $41.43 | 400 |
| 11:53 AM | $41.50 | Up $0.06 | $41.50 | $41.39 | 1,200 |
| 11:52 AM | $41.44 | Down $ -0.06 | $41.55 | $41.44 | 700 |
| 11:51 AM | $41.50 | Up $0.22 | $41.51 | $41.32 | 1,700 |
| 11:49 AM | $41.28 | Up $0.06 | $41.28 | $41.28 | 200 |
| 11:49 AM | $41.28 | Up $0.00 | $41.28 | $41.28 | 0 |
| 11:48 AM | $41.22 | Down $ -0.10 | $41.36 | $41.22 | 2,900 |
| 11:46 AM | $41.32 | Up $0.00 | $41.32 | $41.32 | 100 |
| 11:46 AM | $41.32 | Up $0.00 | $41.32 | $41.32 | 0 |
| 11:45 AM | $41.32 | Up $0.07 | $41.32 | $41.29 | 300 |
| 11:44 AM | $41.25 | Up $0.03 | $41.25 | $41.25 | 400 |
| 11:43 AM | $41.22 | Up $0.01 | $41.23 | $41.16 | 1,200 |
| 11:42 AM | $41.21 | Down $ -0.13 | $41.30 | $41.21 | 1,400 |
| 11:41 AM | $41.34 | Down $ -0.03 | $41.35 | $41.32 | 1,100 |
| 11:40 AM | $41.37 | Up $0.10 | $41.37 | $41.24 | 2,000 |
| 11:39 AM | $41.27 | Down $ -0.01 | $41.32 | $41.25 | 4,000 |
| 11:38 AM | $41.28 | Up $0.04 | $41.28 | $41.28 | 300 |
| 11:37 AM | $41.24 | Down $ -0.09 | $41.39 | $41.24 | 5,200 |
| 11:36 AM | $41.33 | Down $ -0.11 | $41.38 | $41.33 | 1,000 |
| 11:35 AM | $41.44 | Up $0.08 | $41.44 | $41.36 | 500 |
| 11:34 AM | $41.36 | Up $0.17 | $41.36 | $41.30 | 800 |
| 11:33 AM | $41.19 | Up $0.04 | $41.22 | $41.19 | 1,200 |
| 11:32 AM | $41.15 | Up $0.07 | $41.15 | $41.06 | 5,500 |
| 11:30 AM | $41.08 | Down $ -0.01 | $41.08 | $41.08 | 200 |
| 11:30 AM | $41.08 | Up $0.00 | $41.08 | $41.08 | 0 |
| 11:29 AM | $41.09 | Up $0.03 | $41.14 | $41.05 | 2,600 |
| 11:28 AM | $41.06 | Down $ -0.04 | $41.18 | $41.06 | 2,000 |
| 11:27 AM | $41.10 | Down $ -0.02 | $41.15 | $41.10 | 500 |
| 11:26 AM | $41.12 | Up $0.02 | $41.16 | $41.04 | 4,000 |
| 11:25 AM | $41.10 | Down $ -0.14 | $41.32 | $41.10 | 4,700 |
| 11:24 AM | $41.24 | Down $ -0.09 | $41.33 | $41.24 | 500 |
| 11:23 AM | $41.33 | Up $0.02 | $41.35 | $41.29 | 1,200 |
| 11:22 AM | $41.31 | Down $ -0.17 | $41.59 | $41.31 | 2,100 |
| 11:19 AM | $41.48 | Up $0.02 | $41.58 | $41.48 | 1,300 |
| 11:19 AM | $41.48 | Up $0.00 | $41.58 | $41.48 | 0 |
| 11:19 AM | $41.48 | Up $0.00 | $41.58 | $41.48 | 0 |
| 11:18 AM | $41.46 | Up $0.04 | $41.46 | $41.39 | 500 |
| 11:17 AM | $41.42 | Up $0.06 | $41.42 | $41.40 | 200 |
| 11:16 AM | $41.36 | Down $ -0.14 | $41.42 | $41.36 | 7,400 |
| 11:15 AM | $41.50 | Up $0.03 | $41.53 | $41.39 | 4,300 |
| 11:14 AM | $41.47 | Down $ -0.12 | $41.59 | $41.43 | 1,100 |
| 11:13 AM | $41.59 | Up $0.00 | $41.60 | $41.53 | 1,900 |
| 11:12 AM | $41.59 | Down $ -0.05 | $41.61 | $41.59 | 2,600 |
| 11:11 AM | $41.64 | Down $ -0.04 | $41.70 | $41.63 | 1,200 |
| 11:10 AM | $41.68 | Up $0.18 | $41.81 | $41.58 | 5,500 |
| 11:09 AM | $41.50 | Down $ -0.08 | $41.58 | $41.45 | 3,300 |
| 11:08 AM | $41.58 | Down $ -0.08 | $41.63 | $41.58 | 1,100 |
| 11:07 AM | $41.66 | Down $ -0.10 | $41.76 | $41.66 | 1,500 |
| 11:06 AM | $41.76 | Up $0.07 | $41.80 | $41.71 | 2,800 |
| 11:05 AM | $41.69 | Down $ -0.06 | $41.74 | $41.69 | 1,600 |
| 11:04 AM | $41.75 | Down $ -0.01 | $41.80 | $41.75 | 700 |
| 11:03 AM | $41.76 | Up $0.04 | $41.78 | $41.73 | 1,400 |
| 11:02 AM | $41.72 | Up $0.08 | $41.72 | $41.62 | 2,200 |
| 11:01 AM | $41.64 | Down $ -0.25 | $41.92 | $41.64 | 10,600 |
| 11:00 AM | $41.89 | Up $0.00 | $41.93 | $41.89 | 300 |
| 10:59 AM | $41.89 | Up $0.09 | $41.89 | $41.77 | 1,500 |
| 10:58 AM | $41.80 | Down $ -0.17 | $41.87 | $41.80 | 600 |
| 10:57 AM | $41.97 | Up $0.09 | $41.97 | $41.97 | 100 |
| 10:56 AM | $41.88 | Up $0.07 | $41.94 | $41.81 | 600 |
| 10:55 AM | $41.81 | Up $0.04 | $41.81 | $41.70 | 1,100 |
| 10:54 AM | $41.77 | Up $0.07 | $41.77 | $41.69 | 1,100 |
| 10:53 AM | $41.70 | Down $ -0.16 | $41.75 | $41.69 | 1,200 |
| 10:52 AM | $41.86 | Down $ -0.07 | $41.94 | $41.81 | 1,000 |
| 10:51 AM | $41.93 | Down $ -0.09 | $42.09 | $41.93 | 1,600 |
| 10:50 AM | $42.02 | Up $0.02 | $42.02 | $42.01 | 200 |
| 10:49 AM | $42.00 | Down $ -0.06 | $42.06 | $42.00 | 1,000 |
| 10:48 AM | $42.06 | Down $ -0.07 | $42.14 | $42.06 | 500 |
| 10:47 AM | $42.13 | Up $0.03 | $42.13 | $41.99 | 800 |
| 10:46 AM | $42.10 | Up $0.01 | $42.12 | $42.09 | 400 |
| 10:45 AM | $42.09 | Down $ -0.04 | $42.17 | $42.09 | 500 |
| 10:44 AM | $42.13 | Down $ -0.02 | $42.21 | $42.08 | 1,300 |
| 10:43 AM | $42.15 | Down $ -0.18 | $42.29 | $42.15 | 2,300 |
| 10:42 AM | $42.33 | Up $0.02 | $42.33 | $42.31 | 300 |
| 10:41 AM | $42.31 | Down $ -0.08 | $42.39 | $42.31 | 1,600 |
| 10:40 AM | $42.39 | Up $0.02 | $42.42 | $42.33 | 1,100 |
| 10:39 AM | $42.37 | Down $ -0.04 | $42.40 | $42.35 | 600 |
| 10:38 AM | $42.41 | Down $ -0.12 | $42.47 | $42.35 | 1,600 |
| 10:37 AM | $42.53 | Down $ -0.03 | $42.53 | $42.51 | 200 |
| 10:36 AM | $42.56 | Down $ -0.18 | $42.62 | $42.56 | 600 |
| 10:35 AM | $42.74 | Up $0.00 | $42.74 | $42.74 | 100 |
| 10:34 AM | $42.74 | Up $0.15 | $42.74 | $42.67 | 1,000 |
| 10:33 AM | $42.59 | Down $ -0.20 | $42.89 | $42.59 | 2,800 |
| 10:32 AM | $42.79 | Down $ -0.10 | $42.87 | $42.79 | 1,000 |
| 10:31 AM | $42.89 | Down $ -0.07 | $42.89 | $42.85 | 700 |
| 10:30 AM | $42.96 | Down $ -0.08 | $43.05 | $42.90 | 1,500 |
| 10:29 AM | $43.04 | Up $0.07 | $43.04 | $42.98 | 3,200 |
| 10:28 AM | $42.97 | Up $0.02 | $42.97 | $42.91 | 200 |
| 10:27 AM | $42.95 | Down $ -0.03 | $42.98 | $42.95 | 400 |
| 10:26 AM | $42.98 | Down $ -0.19 | $43.22 | $42.98 | 2,200 |
| 10:25 AM | $43.17 | Up $0.27 | $43.17 | $42.93 | 1,000 |
| 10:24 AM | $42.90 | Down $ -0.03 | $42.90 | $42.86 | 300 |
| 10:23 AM | $42.93 | Down $ -0.32 | $43.20 | $42.93 | 2,800 |
| 10:22 AM | $43.25 | Up $0.00 | $43.25 | $43.25 | 200 |
| 10:21 AM | $43.25 | Up $0.38 | $43.25 | $42.97 | 1,300 |
| 10:20 AM | $42.87 | Down $ -0.05 | $42.99 | $42.87 | 800 |
| 10:19 AM | $42.92 | Up $0.00 | $42.93 | $42.92 | 200 |
| 10:18 AM | $42.92 | Up $0.25 | $42.92 | $42.69 | 300 |
| 10:17 AM | $42.67 | Down $ -0.05 | $42.86 | $42.67 | 900 |
| 10:16 AM | $42.72 | Up $0.17 | $42.72 | $42.40 | 2,700 |
| 10:15 AM | $42.55 | Up $0.00 | $42.55 | $42.48 | 1,300 |
| 10:14 AM | $42.55 | Down $ -0.12 | $42.74 | $42.55 | 500 |
| 10:13 AM | $42.67 | Down $ -0.11 | $42.79 | $42.54 | 2,300 |
| 10:12 AM | $42.78 | Down $ -0.04 | $42.96 | $42.78 | 1,000 |
| 10:11 AM | $42.82 | Up $0.01 | $43.02 | $42.82 | 3,500 |
| 10:10 AM | $42.81 | Up $0.00 | $42.83 | $42.72 | 1,800 |
| 10:09 AM | $42.81 | Up $0.17 | $42.81 | $42.64 | 1,200 |
| 10:08 AM | $42.64 | Up $0.00 | $42.64 | $42.64 | 100 |
| 10:07 AM | $42.64 | Up $0.21 | $42.64 | $42.43 | 700 |
| 10:06 AM | $42.43 | Up $0.02 | $42.46 | $42.40 | 1,300 |
| 10:05 AM | $42.41 | Down $ -0.04 | $42.63 | $42.26 | 6,400 |
| 10:04 AM | $42.45 | Up $0.30 | $42.45 | $42.27 | 1,600 |
| 10:03 AM | $42.15 | Up $0.22 | $42.15 | $42.00 | 600 |
| 10:02 AM | $41.93 | Up $0.03 | $41.96 | $41.85 | 1,300 |
| 10:01 AM | $41.90 | Up $0.01 | $41.90 | $41.90 | 400 |
| 10:00 AM | $41.89 | Down $ -0.05 | $42.11 | $41.88 | 1,900 |
| 09:59 AM | $41.94 | Down $ -0.24 | $42.17 | $41.94 | 600 |
| 09:58 AM | $42.18 | Down $ -0.18 | $42.42 | $42.18 | 1,500 |
| 09:57 AM | $42.36 | Up $0.33 | $42.36 | $42.20 | 300 |
| 09:56 AM | $42.03 | Down $ -0.38 | $42.33 | $42.03 | 1,200 |
| 09:55 AM | $42.41 | Down $ -0.29 | $42.68 | $42.41 | 2,300 |
| 09:54 AM | $42.70 | Down $ -0.16 | $42.82 | $42.70 | 500 |
| 09:53 AM | $42.86 | Down $ -0.27 | $43.05 | $42.85 | 1,600 |
| 09:52 AM | $43.13 | Down $ -0.18 | $43.24 | $42.95 | 22,800 |
| 09:51 AM | $43.31 | Up $0.11 | $43.31 | $43.16 | 700 |
| 09:50 AM | $43.20 | Up $0.04 | $43.34 | $43.12 | 2,400 |
| 09:49 AM | $43.16 | Up $0.13 | $43.16 | $43.06 | 600 |
| 09:48 AM | $43.03 | Up $0.03 | $43.04 | $42.98 | 1,300 |
| 09:47 AM | $43.00 | Up $0.10 | $43.00 | $42.94 | 700 |
| 09:46 AM | $42.90 | Up $0.02 | $42.90 | $42.76 | 500 |
| 09:45 AM | $42.88 | Down $ -0.10 | $42.89 | $42.70 | 2,200 |
| 09:44 AM | $42.98 | Up $0.05 | $42.98 | $42.92 | 500 |
| 09:43 AM | $42.93 | Down $ -0.02 | $42.93 | $42.93 | 100 |
| 09:42 AM | $42.95 | Down $ -0.15 | $42.95 | $42.80 | 900 |
| 09:41 AM | $43.10 | Down $ -0.02 | $43.10 | $43.10 | 100 |
| 09:40 AM | $43.12 | Down $ -0.24 | $43.32 | $43.00 | 2,200 |
| 09:39 AM | $43.36 | Down $ -0.35 | $43.48 | $43.36 | 1,800 |
| 09:38 AM | $43.71 | Up $0.19 | $43.71 | $43.47 | 300 |
| 09:37 AM | $43.52 | Up $0.16 | $43.52 | $43.52 | 100 |
| 09:36 AM | $43.36 | Down $ -0.08 | $43.37 | $43.36 | 400 |
| 09:35 AM | $43.44 | Down $ -0.30 | $43.48 | $43.44 | 500 |
| 09:34 AM | $43.74 | Down $ -0.07 | $43.79 | $43.65 | 400 |
| 09:33 AM | $43.81 | Down $ -0.06 | $43.87 | $43.70 | 700 |
| 09:32 AM | $43.87 | Up $0.67 | $43.88 | $43.10 | 2,000 |
| 09:31 AM | $43.20 | Down $ -0.38 | $43.72 | $43.20 | 2,600 |
| 09:30 AM | $43.58 | Up $0.40 | $44.00 | $43.47 | 19,100 |
| Previous close | $43.18 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/02/2026 | $41.82 | $41.43 | $42.52 | $40.64 | 489,300 |
| 05/02/2026 | $43.18 | $44.93 | $44.93 | $42.87 | 682,600 |
| 04/02/2026 | $48.19 | $47.91 | $48.63 | $46.67 | 413,600 |
| 03/02/2026 | $50.33 | $49.70 | $50.42 | $48.01 | 423,700 |
| 02/02/2026 | $46.74 | $46.77 | $47.22 | $45.95 | 434,600 |
| 30/01/2026 | $45.68 | $46.49 | $46.85 | $45.18 | 413,300 |
| 29/01/2026 | $51.21 | $51.00 | $52.24 | $50.58 | 846,400 |
| 28/01/2026 | $48.93 | $49.31 | $49.55 | $47.76 | 655,700 |
| 27/01/2026 | $48.04 | $47.24 | $48.15 | $46.77 | 375,200 |
| 26/01/2026 | $45.85 | $47.27 | $47.46 | $45.52 | 362,200 |
| 23/01/2026 | $45.00 | $44.31 | $45.45 | $44.18 | 470,000 |
| 22/01/2026 | $42.62 | $43.05 | $43.85 | $42.59 | 143,600 |
| 21/01/2026 | $43.05 | $43.28 | $43.59 | $42.09 | 470,400 |
| 20/01/2026 | $42.86 | $43.02 | $43.04 | $41.94 | 246,100 |
| 19/01/2026 | $41.61 | $41.73 | $41.74 | $41.36 | 135,500 |
| 16/01/2026 | $41.09 | $41.07 | $41.70 | $40.92 | 286,700 |
| 15/01/2026 | $41.71 | $42.59 | $42.59 | $41.60 | 341,800 |
| 14/01/2026 | $42.50 | $42.32 | $42.86 | $41.71 | 547,600 |
| 13/01/2026 | $41.42 | $41.87 | $41.91 | $40.89 | 556,600 |
| 12/01/2026 | $43.04 | $42.36 | $43.40 | $42.33 | 298,800 |
| 09/01/2026 | $40.69 | $40.92 | $41.24 | $40.27 | 398,700 |
| 08/01/2026 | $40.30 | $39.84 | $40.33 | $39.30 | 379,500 |
| 07/01/2026 | $39.98 | $40.15 | $40.16 | $39.76 | 393,700 |
| 06/01/2026 | $42.16 | $42.93 | $43.00 | $41.82 | 276,900 |
| 05/01/2026 | $41.78 | $40.99 | $42.17 | $40.96 | 308,100 |
| 02/01/2026 | $39.89 | $39.06 | $40.00 | $38.82 | 250,100 |
| 31/12/2025 | $38.83 | $39.16 | $39.20 | $38.59 | 171,400 |
| 30/12/2025 | $39.31 | $39.23 | $39.73 | $39.16 | 494,100 |
| 29/12/2025 | $37.73 | $37.63 | $37.74 | $37.18 | 176,400 |
| 24/12/2025 | $37.60 | $37.29 | $37.60 | $37.29 | 16,200 |
Graphs are not available, please refer to the detailed table