Find a quote
ERO COPPER CORP
54.18 Up 4.57 (8.43 %)
Delayed : 2026/08/21 17:40:00
- Previous close $49.61
- Opening $51.48
- Today High $54.28
- Today Low $51.48
- Price Bid $52.20
- Price Ask $52.20
- 52 Weeks High $54.28
- 52 Weeks Low $19.16
- Size Bid 1
- Size Ask 1
- Volume 568,217
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $54.18 | Down $ -0.05 | $54.18 | $54.18 | 94,400 |
| 03:59 PM | $54.23 | Down $ -0.03 | $54.26 | $54.21 | 12,700 |
| 03:58 PM | $54.26 | Up $0.06 | $54.28 | $54.20 | 25,200 |
| 03:57 PM | $54.20 | Up $0.04 | $54.20 | $54.14 | 16,800 |
| 03:56 PM | $54.16 | Up $0.07 | $54.16 | $54.07 | 9,100 |
| 03:55 PM | $54.09 | Up $0.09 | $54.09 | $53.97 | 8,800 |
| 03:54 PM | $53.99 | Up $0.07 | $54.00 | $53.93 | 4,100 |
| 03:53 PM | $53.92 | Up $0.02 | $53.94 | $53.90 | 6,300 |
| 03:52 PM | $53.91 | Down $ -0.03 | $53.95 | $53.91 | 3,200 |
| 03:51 PM | $53.94 | Up $0.00 | $53.99 | $53.94 | 2,800 |
| 03:50 PM | $53.94 | Up $0.01 | $53.96 | $53.92 | 2,700 |
| 03:49 PM | $53.93 | Up $0.12 | $53.93 | $53.82 | 2,200 |
| 03:47 PM | $53.81 | Down $ -0.08 | $53.94 | $53.81 | 2,300 |
| 03:47 PM | $53.81 | Up $0.00 | $53.94 | $53.81 | 0 |
| 03:46 PM | $53.89 | Up $0.09 | $53.89 | $53.76 | 4,500 |
| 03:45 PM | $53.80 | Up $0.09 | $53.80 | $53.68 | 9,500 |
| 03:44 PM | $53.71 | Down $ -0.10 | $53.77 | $53.71 | 800 |
| 03:43 PM | $53.81 | Down $ -0.11 | $53.98 | $53.81 | 1,800 |
| 03:42 PM | $53.92 | Up $0.03 | $53.92 | $53.87 | 600 |
| 03:41 PM | $53.89 | Down $ -0.01 | $54.03 | $53.89 | 6,800 |
| 03:40 PM | $53.90 | Down $ -0.02 | $53.94 | $53.84 | 1,500 |
| 03:39 PM | $53.92 | Up $0.02 | $53.95 | $53.92 | 900 |
| 03:38 PM | $53.90 | Down $ -0.02 | $53.97 | $53.90 | 1,800 |
| 03:36 PM | $53.92 | Down $ -0.09 | $53.99 | $53.91 | 1,800 |
| 03:36 PM | $53.92 | Up $0.00 | $53.99 | $53.91 | 0 |
| 03:35 PM | $54.02 | Up $0.02 | $54.02 | $54.01 | 500 |
| 03:34 PM | $54.00 | Down $ -0.05 | $54.04 | $54.00 | 400 |
| 03:33 PM | $54.05 | Down $ -0.15 | $54.13 | $54.03 | 1,400 |
| 03:32 PM | $54.20 | Up $0.19 | $54.20 | $54.08 | 2,200 |
| 03:31 PM | $54.01 | Down $ -0.12 | $54.19 | $54.01 | 3,700 |
| 03:30 PM | $54.13 | Up $0.04 | $54.13 | $54.11 | 300 |
| 03:29 PM | $54.09 | Up $0.01 | $54.12 | $54.08 | 2,200 |
| 03:28 PM | $54.08 | Up $0.10 | $54.08 | $53.96 | 1,500 |
| 03:27 PM | $53.98 | Up $0.07 | $53.98 | $53.96 | 500 |
| 03:24 PM | $53.91 | Down $ -0.08 | $53.91 | $53.91 | 100 |
| 03:24 PM | $53.91 | Up $0.00 | $53.91 | $53.91 | 0 |
| 03:24 PM | $53.91 | Up $0.00 | $53.91 | $53.91 | 0 |
| 03:23 PM | $53.99 | Down $ -0.03 | $53.99 | $53.99 | 100 |
| 03:22 PM | $54.02 | Down $ -0.03 | $54.02 | $53.98 | 1,000 |
| 03:21 PM | $54.05 | Down $ -0.05 | $54.14 | $54.05 | 1,800 |
| 03:20 PM | $54.10 | Up $0.05 | $54.10 | $54.05 | 1,700 |
| 03:19 PM | $54.05 | Up $0.05 | $54.05 | $54.03 | 200 |
| 03:18 PM | $54.00 | Up $0.07 | $54.00 | $53.99 | 3,400 |
| 03:17 PM | $53.93 | Up $0.04 | $53.93 | $53.93 | 300 |
| 03:16 PM | $53.89 | Down $ -0.06 | $53.92 | $53.89 | 900 |
| 03:15 PM | $53.95 | Up $0.01 | $53.97 | $53.92 | 1,200 |
| 03:14 PM | $53.94 | Up $0.03 | $53.94 | $53.92 | 1,200 |
| 03:12 PM | $53.91 | Up $0.02 | $53.91 | $53.91 | 1,400 |
| 03:12 PM | $53.91 | Up $0.00 | $53.91 | $53.91 | 0 |
| 03:11 PM | $53.89 | Up $0.07 | $53.91 | $53.83 | 3,000 |
| 03:09 PM | $53.82 | Down $ -0.05 | $53.82 | $53.82 | 100 |
| 03:09 PM | $53.82 | Up $0.00 | $53.82 | $53.82 | 0 |
| 03:08 PM | $53.88 | Down $ -0.01 | $53.88 | $53.86 | 1,300 |
| 03:06 PM | $53.88 | Up $0.07 | $53.88 | $53.87 | 700 |
| 03:06 PM | $53.88 | Up $0.00 | $53.88 | $53.87 | 0 |
| 03:05 PM | $53.81 | Down $ -0.07 | $53.87 | $53.81 | 2,700 |
| 03:04 PM | $53.88 | Up $0.00 | $53.88 | $53.88 | 400 |
| 03:03 PM | $53.88 | Up $0.04 | $53.88 | $53.83 | 1,000 |
| 03:02 PM | $53.84 | Up $0.11 | $53.84 | $53.69 | 5,400 |
| 03:01 PM | $53.73 | Up $0.02 | $53.73 | $53.73 | 100 |
| 03:00 PM | $53.71 | Down $ -0.04 | $53.71 | $53.70 | 300 |
| 02:58 PM | $53.75 | Down $ -0.01 | $53.76 | $53.75 | 800 |
| 02:58 PM | $53.75 | Up $0.00 | $53.76 | $53.75 | 0 |
| 02:57 PM | $53.76 | Down $ -0.01 | $53.76 | $53.76 | 100 |
| 02:54 PM | $53.77 | Up $0.05 | $53.77 | $53.75 | 1,100 |
| 02:54 PM | $53.77 | Up $0.00 | $53.77 | $53.75 | 0 |
| 02:54 PM | $53.77 | Up $0.00 | $53.77 | $53.75 | 0 |
| 02:53 PM | $53.72 | Down $ -0.03 | $53.72 | $53.67 | 1,300 |
| 02:51 PM | $53.75 | Up $0.03 | $53.75 | $53.75 | 300 |
| 02:51 PM | $53.75 | Up $0.00 | $53.75 | $53.75 | 0 |
| 02:50 PM | $53.72 | Up $0.00 | $53.72 | $53.67 | 1,000 |
| 02:49 PM | $53.72 | Up $0.05 | $53.80 | $53.72 | 5,800 |
| 02:48 PM | $53.67 | Down $ -0.01 | $53.67 | $53.55 | 2,600 |
| 02:47 PM | $53.68 | Up $0.08 | $53.72 | $53.62 | 1,000 |
| 02:46 PM | $53.61 | Up $0.01 | $53.68 | $53.59 | 1,200 |
| 02:45 PM | $53.59 | Up $0.14 | $53.66 | $53.50 | 4,600 |
| 02:44 PM | $53.45 | Up $0.01 | $53.45 | $53.45 | 100 |
| 02:41 PM | $53.44 | Down $ -0.03 | $53.44 | $53.44 | 200 |
| 02:41 PM | $53.44 | Up $0.00 | $53.44 | $53.44 | 0 |
| 02:41 PM | $53.44 | Up $0.00 | $53.44 | $53.44 | 0 |
| 02:40 PM | $53.47 | Up $0.01 | $53.47 | $53.47 | 200 |
| 02:39 PM | $53.46 | Down $ -0.02 | $53.46 | $53.43 | 400 |
| 02:37 PM | $53.48 | Down $ -0.04 | $53.48 | $53.48 | 100 |
| 02:37 PM | $53.48 | Up $0.00 | $53.48 | $53.48 | 0 |
| 02:36 PM | $53.52 | Down $ -0.05 | $53.52 | $53.52 | 100 |
| 02:34 PM | $53.57 | Up $0.07 | $53.57 | $53.55 | 400 |
| 02:34 PM | $53.57 | Up $0.00 | $53.57 | $53.55 | 0 |
| 02:32 PM | $53.50 | Up $0.03 | $53.50 | $53.50 | 500 |
| 02:32 PM | $53.50 | Up $0.00 | $53.50 | $53.50 | 0 |
| 02:31 PM | $53.47 | Down $ -0.04 | $53.47 | $53.45 | 300 |
| 02:30 PM | $53.51 | Down $ -0.07 | $53.51 | $53.51 | 100 |
| 02:29 PM | $53.58 | Down $ -0.10 | $53.66 | $53.58 | 700 |
| 02:28 PM | $53.68 | Up $0.01 | $53.68 | $53.68 | 100 |
| 02:27 PM | $53.67 | Up $0.02 | $53.74 | $53.67 | 2,100 |
| 02:26 PM | $53.65 | Up $0.02 | $53.67 | $53.65 | 300 |
| 02:24 PM | $53.63 | Up $0.05 | $53.63 | $53.63 | 100 |
| 02:24 PM | $53.63 | Up $0.00 | $53.63 | $53.63 | 0 |
| 02:23 PM | $53.58 | Up $0.06 | $53.62 | $53.53 | 1,700 |
| 02:22 PM | $53.52 | Up $0.06 | $53.54 | $53.51 | 900 |
| 02:21 PM | $53.46 | Down $ -0.15 | $53.50 | $53.46 | 200 |
| 02:19 PM | $53.61 | Down $ -0.05 | $53.62 | $53.55 | 1,700 |
| 02:19 PM | $53.61 | Up $0.00 | $53.62 | $53.55 | 0 |
| 02:18 PM | $53.66 | Up $0.30 | $53.66 | $53.35 | 3,300 |
| 02:17 PM | $53.36 | Up $0.00 | $53.36 | $53.36 | 100 |
| 02:15 PM | $53.36 | Down $ -0.07 | $53.36 | $53.36 | 400 |
| 02:15 PM | $53.36 | Up $0.00 | $53.36 | $53.36 | 0 |
| 02:13 PM | $53.43 | Up $0.15 | $53.43 | $53.34 | 1,000 |
| 02:13 PM | $53.43 | Up $0.00 | $53.43 | $53.34 | 0 |
| 02:12 PM | $53.28 | Down $ -0.05 | $53.28 | $53.28 | 100 |
| 02:11 PM | $53.33 | Down $ -0.05 | $53.33 | $53.24 | 800 |
| 02:08 PM | $53.38 | Down $ -0.03 | $53.38 | $53.38 | 400 |
| 02:08 PM | $53.38 | Up $0.00 | $53.38 | $53.38 | 0 |
| 02:08 PM | $53.38 | Up $0.00 | $53.38 | $53.38 | 0 |
| 02:07 PM | $53.41 | Up $0.09 | $53.41 | $53.34 | 1,900 |
| 02:06 PM | $53.32 | Down $ -0.02 | $53.33 | $53.32 | 200 |
| 02:05 PM | $53.34 | Down $ -0.04 | $53.34 | $53.34 | 100 |
| 02:02 PM | $53.38 | Down $ -0.03 | $53.45 | $53.38 | 700 |
| 02:02 PM | $53.38 | Up $0.00 | $53.45 | $53.38 | 0 |
| 02:02 PM | $53.38 | Up $0.00 | $53.45 | $53.38 | 0 |
| 02:01 PM | $53.41 | Down $ -0.06 | $53.41 | $53.41 | 100 |
| 01:59 PM | $53.47 | Up $0.03 | $53.47 | $53.47 | 100 |
| 01:59 PM | $53.47 | Up $0.00 | $53.47 | $53.47 | 0 |
| 01:58 PM | $53.44 | Up $0.01 | $53.44 | $53.44 | 300 |
| 01:57 PM | $53.43 | Up $0.12 | $53.43 | $53.34 | 1,100 |
| 01:56 PM | $53.31 | Up $0.06 | $53.31 | $53.29 | 500 |
| 01:54 PM | $53.25 | Up $0.02 | $53.25 | $53.20 | 3,300 |
| 01:54 PM | $53.25 | Up $0.00 | $53.25 | $53.20 | 0 |
| 01:52 PM | $53.23 | Down $ -0.01 | $53.23 | $53.23 | 200 |
| 01:52 PM | $53.23 | Up $0.00 | $53.23 | $53.23 | 0 |
| 01:51 PM | $53.24 | Up $0.00 | $53.28 | $53.24 | 600 |
| 01:50 PM | $53.24 | Down $ -0.07 | $53.29 | $53.24 | 800 |
| 01:49 PM | $53.31 | Up $0.00 | $53.31 | $53.31 | 100 |
| 01:47 PM | $53.31 | Down $ -0.04 | $53.33 | $53.31 | 300 |
| 01:47 PM | $53.31 | Up $0.00 | $53.33 | $53.31 | 0 |
| 01:46 PM | $53.35 | Down $ -0.04 | $53.35 | $53.35 | 200 |
| 01:45 PM | $53.39 | Down $ -0.16 | $53.45 | $53.39 | 400 |
| 01:44 PM | $53.55 | Down $ -0.03 | $53.55 | $53.52 | 1,400 |
| 01:42 PM | $53.58 | Down $ -0.04 | $53.63 | $53.58 | 800 |
| 01:42 PM | $53.58 | Up $0.00 | $53.63 | $53.58 | 0 |
| 01:41 PM | $53.62 | Up $0.05 | $53.62 | $53.59 | 400 |
| 01:40 PM | $53.57 | Up $0.03 | $53.60 | $53.53 | 1,600 |
| 01:39 PM | $53.54 | Up $0.04 | $53.54 | $53.47 | 1,900 |
| 01:38 PM | $53.50 | Up $0.23 | $53.50 | $53.27 | 1,500 |
| 01:37 PM | $53.27 | Up $0.01 | $53.27 | $53.27 | 100 |
| 01:36 PM | $53.26 | Down $ -0.02 | $53.27 | $53.26 | 200 |
| 01:34 PM | $53.28 | Up $0.04 | $53.28 | $53.28 | 100 |
| 01:34 PM | $53.28 | Up $0.00 | $53.28 | $53.28 | 0 |
| 01:33 PM | $53.24 | Down $ -0.02 | $53.25 | $53.24 | 400 |
| 01:31 PM | $53.27 | Up $0.04 | $53.29 | $53.25 | 800 |
| 01:31 PM | $53.27 | Up $0.00 | $53.29 | $53.25 | 0 |
| 01:30 PM | $53.23 | Down $ -0.03 | $53.23 | $53.15 | 1,300 |
| 01:29 PM | $53.26 | Down $ -0.01 | $53.29 | $53.26 | 300 |
| 01:28 PM | $53.27 | Down $ -0.04 | $53.29 | $53.25 | 1,100 |
| 01:27 PM | $53.31 | Up $0.08 | $53.31 | $53.26 | 700 |
| 01:26 PM | $53.23 | Up $0.10 | $53.23 | $53.23 | 100 |
| 01:24 PM | $53.13 | Down $ -0.08 | $53.20 | $53.13 | 300 |
| 01:24 PM | $53.13 | Up $0.00 | $53.20 | $53.13 | 0 |
| 01:23 PM | $53.21 | Down $ -0.05 | $53.21 | $53.21 | 300 |
| 01:22 PM | $53.26 | Down $ -0.06 | $53.34 | $53.26 | 1,500 |
| 01:20 PM | $53.32 | Down $ -0.06 | $53.32 | $53.32 | 100 |
| 01:20 PM | $53.32 | Up $0.00 | $53.32 | $53.32 | 0 |
| 01:17 PM | $53.38 | Up $0.10 | $53.39 | $53.34 | 900 |
| 01:17 PM | $53.38 | Up $0.00 | $53.39 | $53.34 | 0 |
| 01:17 PM | $53.38 | Up $0.00 | $53.39 | $53.34 | 0 |
| 01:15 PM | $53.28 | Up $0.02 | $53.31 | $53.25 | 900 |
| 01:15 PM | $53.28 | Up $0.00 | $53.31 | $53.25 | 0 |
| 01:14 PM | $53.26 | Down $ -0.07 | $53.29 | $53.26 | 800 |
| 01:12 PM | $53.33 | Down $ -0.06 | $53.33 | $53.33 | 100 |
| 01:12 PM | $53.33 | Up $0.00 | $53.33 | $53.33 | 0 |
| 01:11 PM | $53.39 | Down $ -0.06 | $53.42 | $53.39 | 900 |
| 01:10 PM | $53.46 | Down $ -0.04 | $53.46 | $53.46 | 100 |
| 01:09 PM | $53.49 | Down $ -0.04 | $53.52 | $53.49 | 200 |
| 01:08 PM | $53.53 | Down $ -0.03 | $53.53 | $53.53 | 100 |
| 01:07 PM | $53.56 | Up $0.03 | $53.61 | $53.56 | 600 |
| 01:06 PM | $53.53 | Up $0.06 | $53.53 | $53.51 | 200 |
| 01:05 PM | $53.47 | Up $0.02 | $53.49 | $53.47 | 200 |
| 01:04 PM | $53.45 | Down $ -0.16 | $53.46 | $53.45 | 300 |
| 01:03 PM | $53.61 | Down $ -0.07 | $53.61 | $53.61 | 100 |
| 01:02 PM | $53.68 | Down $ -0.01 | $53.72 | $53.68 | 400 |
| 01:01 PM | $53.69 | Up $0.04 | $53.69 | $53.68 | 500 |
| 12:59 PM | $53.65 | Up $0.04 | $53.65 | $53.65 | 100 |
| 12:59 PM | $53.65 | Up $0.00 | $53.65 | $53.65 | 0 |
| 12:58 PM | $53.61 | Up $0.00 | $53.61 | $53.61 | 300 |
| 12:57 PM | $53.61 | Up $0.04 | $53.61 | $53.61 | 100 |
| 12:56 PM | $53.57 | Up $0.14 | $53.57 | $53.57 | 100 |
| 12:52 PM | $53.43 | Down $ -0.08 | $53.47 | $53.43 | 600 |
| 12:52 PM | $53.43 | Up $0.00 | $53.47 | $53.43 | 0 |
| 12:52 PM | $53.43 | Up $0.00 | $53.47 | $53.43 | 0 |
| 12:52 PM | $53.43 | Up $0.00 | $53.47 | $53.43 | 0 |
| 12:51 PM | $53.51 | Up $0.10 | $53.51 | $53.45 | 1,000 |
| 12:50 PM | $53.41 | Down $ -0.08 | $53.44 | $53.41 | 1,200 |
| 12:46 PM | $53.49 | Up $0.07 | $53.49 | $53.48 | 200 |
| 12:46 PM | $53.49 | Up $0.00 | $53.49 | $53.48 | 0 |
| 12:46 PM | $53.49 | Up $0.00 | $53.49 | $53.48 | 0 |
| 12:46 PM | $53.49 | Up $0.00 | $53.49 | $53.48 | 0 |
| 12:45 PM | $53.42 | Up $0.06 | $53.42 | $53.42 | 200 |
| 12:43 PM | $53.36 | Down $ -0.08 | $53.39 | $53.36 | 1,100 |
| 12:43 PM | $53.36 | Up $0.00 | $53.39 | $53.36 | 0 |
| 12:39 PM | $53.44 | Up $0.08 | $53.48 | $53.44 | 1,000 |
| 12:39 PM | $53.44 | Up $0.00 | $53.48 | $53.44 | 0 |
| 12:39 PM | $53.44 | Up $0.00 | $53.48 | $53.44 | 0 |
| 12:39 PM | $53.44 | Up $0.00 | $53.48 | $53.44 | 0 |
| 12:37 PM | $53.36 | Up $0.08 | $53.36 | $53.34 | 300 |
| 12:37 PM | $53.36 | Up $0.00 | $53.36 | $53.34 | 0 |
| 12:36 PM | $53.28 | Up $0.09 | $53.28 | $53.21 | 600 |
| 12:35 PM | $53.19 | Up $0.00 | $53.19 | $53.19 | 200 |
| 12:34 PM | $53.19 | Down $ -0.19 | $53.35 | $53.19 | 700 |
| 12:33 PM | $53.38 | Down $ -0.12 | $53.51 | $53.38 | 2,100 |
| 12:32 PM | $53.50 | Up $0.03 | $53.50 | $53.43 | 800 |
| 12:31 PM | $53.47 | Down $ -0.03 | $53.47 | $53.47 | 200 |
| 12:29 PM | $53.50 | Up $0.07 | $53.50 | $53.46 | 600 |
| 12:29 PM | $53.50 | Up $0.00 | $53.50 | $53.46 | 0 |
| 12:28 PM | $53.43 | Up $0.05 | $53.44 | $53.43 | 200 |
| 12:27 PM | $53.38 | Down $ -0.02 | $53.38 | $53.33 | 1,100 |
| 12:25 PM | $53.40 | Up $0.05 | $53.40 | $53.36 | 700 |
| 12:25 PM | $53.40 | Up $0.00 | $53.40 | $53.36 | 0 |
| 12:23 PM | $53.35 | Up $0.05 | $53.35 | $53.35 | 600 |
| 12:23 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 0 |
| 12:22 PM | $53.30 | Up $0.01 | $53.30 | $53.30 | 400 |
| 12:21 PM | $53.29 | Up $0.01 | $53.40 | $53.26 | 1,300 |
| 12:20 PM | $53.28 | Up $0.07 | $53.28 | $53.21 | 1,200 |
| 12:19 PM | $53.21 | Up $0.00 | $53.25 | $53.21 | 900 |
| 12:18 PM | $53.21 | Down $ -0.09 | $53.21 | $53.19 | 300 |
| 12:17 PM | $53.30 | Up $0.00 | $53.30 | $53.30 | 200 |
| 12:16 PM | $53.30 | Up $0.03 | $53.30 | $53.30 | 100 |
| 12:15 PM | $53.27 | Up $0.01 | $53.27 | $53.26 | 200 |
| 12:14 PM | $53.26 | Down $ -0.09 | $53.32 | $53.26 | 1,000 |
| 12:13 PM | $53.35 | Down $ -0.01 | $53.36 | $53.30 | 1,100 |
| 12:12 PM | $53.36 | Up $0.07 | $53.38 | $53.27 | 1,600 |
| 12:11 PM | $53.29 | Up $0.11 | $53.29 | $53.27 | 800 |
| 12:10 PM | $53.18 | Up $0.17 | $53.18 | $52.96 | 800 |
| 12:09 PM | $53.01 | Down $ -0.03 | $53.03 | $53.01 | 700 |
| 12:07 PM | $53.04 | Up $0.05 | $53.04 | $53.04 | 900 |
| 12:07 PM | $53.04 | Up $0.00 | $53.04 | $53.04 | 0 |
| 12:06 PM | $52.99 | Up $0.03 | $52.99 | $52.93 | 1,700 |
| 12:05 PM | $52.96 | Down $ -0.03 | $52.96 | $52.96 | 600 |
| 12:04 PM | $52.99 | Up $0.13 | $52.99 | $52.87 | 500 |
| 12:03 PM | $52.86 | Up $0.05 | $52.86 | $52.76 | 600 |
| 12:02 PM | $52.81 | Down $ -0.08 | $52.81 | $52.81 | 100 |
| 11:59 AM | $52.89 | Down $ -0.06 | $52.91 | $52.89 | 200 |
| 11:59 AM | $52.89 | Up $0.00 | $52.91 | $52.89 | 0 |
| 11:59 AM | $52.89 | Up $0.00 | $52.91 | $52.89 | 0 |
| 11:58 AM | $52.95 | Down $ -0.05 | $52.95 | $52.92 | 1,400 |
| 11:56 AM | $53.00 | Up $0.03 | $53.00 | $53.00 | 100 |
| 11:56 AM | $53.00 | Up $0.00 | $53.00 | $53.00 | 0 |
| 11:52 AM | $52.97 | Down $ -0.01 | $52.97 | $52.90 | 1,000 |
| 11:52 AM | $52.97 | Up $0.00 | $52.97 | $52.90 | 0 |
| 11:52 AM | $52.97 | Up $0.00 | $52.97 | $52.90 | 0 |
| 11:52 AM | $52.97 | Up $0.00 | $52.97 | $52.90 | 0 |
| 11:51 AM | $52.98 | Up $0.13 | $52.99 | $52.92 | 700 |
| 11:50 AM | $52.85 | Up $0.09 | $52.85 | $52.80 | 1,000 |
| 11:49 AM | $52.76 | Down $ -0.13 | $52.79 | $52.76 | 400 |
| 11:47 AM | $52.89 | Up $0.00 | $52.89 | $52.89 | 400 |
| 11:47 AM | $52.89 | Up $0.00 | $52.89 | $52.89 | 0 |
| 11:46 AM | $52.89 | Down $ -0.24 | $53.07 | $52.89 | 1,300 |
| 11:45 AM | $53.13 | Up $0.01 | $53.13 | $53.07 | 400 |
| 11:44 AM | $53.12 | Down $ -0.14 | $53.16 | $53.12 | 1,600 |
| 11:43 AM | $53.26 | Down $ -0.01 | $53.26 | $53.25 | 500 |
| 11:42 AM | $53.27 | Up $0.06 | $53.27 | $53.24 | 1,600 |
| 11:41 AM | $53.21 | Up $0.06 | $53.21 | $53.21 | 100 |
| 11:40 AM | $53.15 | Up $0.05 | $53.15 | $53.09 | 1,900 |
| 11:39 AM | $53.10 | Up $0.04 | $53.10 | $53.10 | 100 |
| 11:38 AM | $53.06 | Up $0.01 | $53.12 | $53.06 | 1,100 |
| 11:37 AM | $53.05 | Up $0.03 | $53.12 | $53.05 | 1,800 |
| 11:36 AM | $53.02 | Up $0.06 | $53.02 | $53.02 | 200 |
| 11:35 AM | $52.96 | Up $0.08 | $52.96 | $52.96 | 300 |
| 11:33 AM | $52.88 | Down $ -0.07 | $52.88 | $52.88 | 100 |
| 11:33 AM | $52.88 | Up $0.00 | $52.88 | $52.88 | 0 |
| 11:32 AM | $52.95 | Down $ -0.05 | $53.00 | $52.95 | 1,500 |
| 11:31 AM | $53.01 | Up $0.08 | $53.05 | $52.93 | 8,900 |
| 11:30 AM | $52.93 | Up $0.08 | $52.93 | $52.85 | 9,000 |
| 11:29 AM | $52.85 | Up $0.00 | $52.85 | $52.80 | 1,500 |
| 11:28 AM | $52.85 | Up $0.14 | $52.85 | $52.75 | 500 |
| 11:27 AM | $52.71 | Up $0.02 | $52.75 | $52.71 | 1,200 |
| 11:25 AM | $52.69 | Down $ -0.01 | $52.77 | $52.69 | 1,500 |
| 11:25 AM | $52.69 | Up $0.00 | $52.77 | $52.69 | 0 |
| 11:24 AM | $52.70 | Up $0.05 | $52.73 | $52.67 | 2,100 |
| 11:22 AM | $52.65 | Up $0.15 | $52.69 | $52.50 | 6,600 |
| 11:22 AM | $52.65 | Up $0.00 | $52.69 | $52.50 | 0 |
| 11:21 AM | $52.50 | Down $ -0.02 | $52.56 | $52.50 | 5,400 |
| 11:20 AM | $52.52 | Down $ -0.04 | $52.55 | $52.50 | 1,000 |
| 11:19 AM | $52.56 | Down $ -0.07 | $52.66 | $52.56 | 2,000 |
| 11:17 AM | $52.63 | Up $0.08 | $52.63 | $52.58 | 200 |
| 11:17 AM | $52.63 | Up $0.00 | $52.63 | $52.58 | 0 |
| 11:16 AM | $52.55 | Down $ -0.09 | $52.60 | $52.55 | 1,100 |
| 11:15 AM | $52.64 | Down $ -0.05 | $52.65 | $52.64 | 400 |
| 11:13 AM | $52.69 | Up $0.09 | $52.70 | $52.67 | 800 |
| 11:13 AM | $52.69 | Up $0.00 | $52.70 | $52.67 | 0 |
| 11:11 AM | $52.60 | Up $0.06 | $52.62 | $52.60 | 400 |
| 11:11 AM | $52.60 | Up $0.00 | $52.62 | $52.60 | 0 |
| 11:10 AM | $52.54 | Down $ -0.01 | $52.55 | $52.54 | 300 |
| 11:09 AM | $52.55 | Down $ -0.07 | $52.57 | $52.52 | 1,200 |
| 11:07 AM | $52.62 | Up $0.19 | $52.64 | $52.42 | 7,400 |
| 11:07 AM | $52.62 | Up $0.00 | $52.64 | $52.42 | 0 |
| 11:06 AM | $52.43 | Down $ -0.04 | $52.45 | $52.43 | 1,700 |
| 11:05 AM | $52.47 | Up $0.09 | $52.47 | $52.40 | 4,000 |
| 11:04 AM | $52.38 | Up $0.01 | $52.46 | $52.38 | 5,300 |
| 11:03 AM | $52.38 | Down $ -0.06 | $52.40 | $52.35 | 700 |
| 11:02 AM | $52.44 | Up $0.12 | $52.44 | $52.31 | 600 |
| 11:01 AM | $52.32 | Down $ -0.01 | $52.32 | $52.32 | 100 |
| 11:00 AM | $52.33 | Up $0.00 | $52.38 | $52.30 | 400 |
| 10:59 AM | $52.33 | Up $0.01 | $52.40 | $52.33 | 1,400 |
| 10:58 AM | $52.32 | Up $0.07 | $52.32 | $52.31 | 300 |
| 10:56 AM | $52.25 | Up $0.13 | $52.25 | $52.21 | 400 |
| 10:56 AM | $52.25 | Up $0.00 | $52.25 | $52.21 | 0 |
| 10:55 AM | $52.12 | Down $ -0.04 | $52.12 | $52.10 | 600 |
| 10:54 AM | $52.16 | Down $ -0.13 | $52.17 | $52.16 | 300 |
| 10:52 AM | $52.29 | Up $0.10 | $52.29 | $52.14 | 800 |
| 10:52 AM | $52.29 | Up $0.00 | $52.29 | $52.14 | 0 |
| 10:51 AM | $52.19 | Down $ -0.09 | $52.25 | $52.16 | 1,100 |
| 10:50 AM | $52.28 | Down $ -0.15 | $52.35 | $52.24 | 1,800 |
| 10:49 AM | $52.43 | Up $0.18 | $52.43 | $52.29 | 1,400 |
| 10:48 AM | $52.25 | Down $ -0.10 | $52.35 | $52.25 | 800 |
| 10:47 AM | $52.35 | Up $0.05 | $52.36 | $52.34 | 600 |
| 10:44 AM | $52.30 | Down $ -0.11 | $52.42 | $52.30 | 1,100 |
| 10:44 AM | $52.30 | Up $0.00 | $52.42 | $52.30 | 0 |
| 10:44 AM | $52.30 | Up $0.00 | $52.42 | $52.30 | 0 |
| 10:43 AM | $52.41 | Up $0.09 | $52.41 | $52.34 | 500 |
| 10:42 AM | $52.32 | Up $0.02 | $52.32 | $52.26 | 500 |
| 10:41 AM | $52.30 | Down $ -0.08 | $52.38 | $52.29 | 1,300 |
| 10:40 AM | $52.38 | Down $ -0.08 | $52.38 | $52.37 | 800 |
| 10:39 AM | $52.46 | Down $ -0.03 | $52.50 | $52.46 | 400 |
| 10:38 AM | $52.49 | Down $ -0.02 | $52.49 | $52.40 | 1,700 |
| 10:37 AM | $52.51 | Down $ -0.04 | $52.51 | $52.47 | 1,100 |
| 10:36 AM | $52.55 | Down $ -0.06 | $52.59 | $52.50 | 1,400 |
| 10:35 AM | $52.61 | Down $ -0.04 | $52.64 | $52.58 | 800 |
| 10:34 AM | $52.65 | Down $ -0.11 | $52.80 | $52.65 | 2,000 |
| 10:33 AM | $52.76 | Down $ -0.05 | $52.84 | $52.76 | 1,300 |
| 10:32 AM | $52.81 | Up $0.16 | $52.88 | $52.68 | 2,400 |
| 10:30 AM | $52.65 | Up $0.05 | $52.73 | $52.65 | 1,600 |
| 10:30 AM | $52.65 | Up $0.00 | $52.73 | $52.65 | 0 |
| 10:26 AM | $52.60 | Down $ -0.06 | $52.60 | $52.60 | 100 |
| 10:26 AM | $52.60 | Up $0.00 | $52.60 | $52.60 | 0 |
| 10:26 AM | $52.60 | Up $0.00 | $52.60 | $52.60 | 0 |
| 10:26 AM | $52.60 | Up $0.00 | $52.60 | $52.60 | 0 |
| 10:25 AM | $52.66 | Up $0.05 | $52.69 | $52.66 | 200 |
| 10:24 AM | $52.61 | Down $ -0.03 | $52.69 | $52.58 | 1,800 |
| 10:23 AM | $52.64 | Up $0.08 | $52.64 | $52.57 | 500 |
| 10:22 AM | $52.56 | Up $0.03 | $52.56 | $52.56 | 200 |
| 10:21 AM | $52.53 | Up $0.04 | $52.53 | $52.45 | 1,600 |
| 10:20 AM | $52.50 | Down $ -0.11 | $52.51 | $52.50 | 1,700 |
| 10:19 AM | $52.60 | Down $ -0.05 | $52.63 | $52.59 | 1,000 |
| 10:18 AM | $52.65 | Up $0.00 | $52.73 | $52.65 | 500 |
| 10:17 AM | $52.65 | Down $ -0.06 | $52.65 | $52.64 | 600 |
| 10:16 AM | $52.71 | Up $0.01 | $52.74 | $52.68 | 500 |
| 10:15 AM | $52.70 | Down $ -0.06 | $52.72 | $52.64 | 800 |
| 10:14 AM | $52.76 | Up $0.01 | $52.76 | $52.75 | 500 |
| 10:13 AM | $52.75 | Up $0.02 | $52.80 | $52.74 | 2,300 |
| 10:12 AM | $52.73 | Down $ -0.11 | $52.80 | $52.73 | 800 |
| 10:11 AM | $52.84 | Up $0.06 | $52.90 | $52.83 | 2,100 |
| 10:10 AM | $52.78 | Up $0.13 | $52.80 | $52.65 | 1,600 |
| 10:08 AM | $52.65 | Down $ -0.16 | $52.76 | $52.60 | 700 |
| 10:08 AM | $52.65 | Up $0.00 | $52.76 | $52.60 | 0 |
| 10:07 AM | $52.81 | Up $0.11 | $52.81 | $52.65 | 5,700 |
| 10:06 AM | $52.70 | Down $ -0.09 | $52.77 | $52.65 | 1,400 |
| 10:05 AM | $52.79 | Down $ -0.03 | $52.85 | $52.76 | 1,200 |
| 10:04 AM | $52.82 | Down $ -0.03 | $52.93 | $52.82 | 800 |
| 10:03 AM | $52.85 | Down $ -0.06 | $52.85 | $52.85 | 100 |
| 10:02 AM | $52.91 | Up $0.04 | $52.91 | $52.86 | 400 |
| 10:01 AM | $52.87 | Up $0.06 | $53.04 | $52.81 | 3,300 |
| 10:00 AM | $52.81 | Up $0.01 | $52.82 | $52.70 | 1,900 |
| 09:59 AM | $52.80 | Down $ -0.08 | $52.92 | $52.80 | 2,700 |
| 09:58 AM | $52.88 | Down $ -0.12 | $52.93 | $52.83 | 2,300 |
| 09:57 AM | $53.00 | Up $0.00 | $53.00 | $53.00 | 200 |
| 09:56 AM | $53.00 | Down $ -0.10 | $53.08 | $53.00 | 1,300 |
| 09:55 AM | $53.10 | Down $ -0.02 | $53.30 | $53.10 | 2,100 |
| 09:54 AM | $53.12 | Up $0.06 | $53.12 | $52.99 | 3,700 |
| 09:53 AM | $53.06 | Up $0.09 | $53.12 | $52.92 | 5,900 |
| 09:52 AM | $52.96 | Up $0.06 | $52.96 | $52.87 | 1,600 |
| 09:51 AM | $52.90 | Down $ -0.13 | $53.04 | $52.85 | 3,500 |
| 09:50 AM | $53.03 | Up $0.03 | $53.08 | $53.03 | 2,500 |
| 09:49 AM | $53.00 | Up $0.20 | $53.01 | $52.76 | 5,900 |
| 09:48 AM | $52.80 | Up $0.00 | $52.88 | $52.79 | 1,000 |
| 09:47 AM | $52.80 | Down $ -0.04 | $52.90 | $52.80 | 2,300 |
| 09:46 AM | $52.84 | Up $0.24 | $52.84 | $52.69 | 900 |
| 09:45 AM | $52.60 | Up $0.19 | $52.63 | $52.48 | 2,000 |
| 09:44 AM | $52.41 | Up $0.03 | $52.41 | $52.41 | 400 |
| 09:43 AM | $52.38 | Up $0.10 | $52.38 | $52.38 | 200 |
| 09:42 AM | $52.28 | Up $0.06 | $52.33 | $52.25 | 1,000 |
| 09:41 AM | $52.22 | Down $ -0.13 | $52.25 | $52.22 | 300 |
| 09:40 AM | $52.35 | Down $ -0.25 | $52.41 | $52.34 | 1,000 |
| 09:39 AM | $52.60 | Up $0.07 | $52.61 | $52.60 | 500 |
| 09:38 AM | $52.53 | Up $0.23 | $52.53 | $52.24 | 700 |
| 09:37 AM | $52.30 | Up $0.19 | $52.30 | $52.27 | 2,400 |
| 09:36 AM | $52.11 | Up $0.09 | $52.24 | $52.11 | 600 |
| 09:35 AM | $52.02 | Down $ -0.26 | $52.26 | $52.02 | 2,400 |
| 09:34 AM | $52.28 | Up $0.11 | $52.28 | $52.28 | 100 |
| 09:33 AM | $52.17 | Up $0.24 | $52.28 | $52.10 | 1,200 |
| 09:32 AM | $51.93 | Down $ -0.58 | $52.50 | $51.93 | 1,800 |
| 09:31 AM | $52.51 | Up $0.09 | $52.65 | $52.51 | 1,200 |
| 09:30 AM | $52.42 | Up $2.81 | $52.80 | $51.48 | 7,300 |
| Previous close | $49.61 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/08/2026 | $54.18 | $52.81 | $54.28 | $52.76 | 358,800 |
| 20/08/2026 | $49.61 | $48.49 | $49.70 | $48.03 | 240,200 |
| 19/08/2026 | $47.05 | $47.76 | $47.84 | $46.35 | 184,300 |
| 18/08/2026 | $45.82 | $46.39 | $46.48 | $45.66 | 271,700 |
| 17/08/2026 | $48.44 | $48.41 | $48.79 | $48.09 | 140,800 |
| 14/08/2026 | $46.92 | $47.45 | $47.46 | $46.66 | 306,500 |
| 13/08/2026 | $47.89 | $48.17 | $48.41 | $47.47 | 338,500 |
| 12/08/2026 | $50.24 | $50.55 | $50.81 | $50.02 | 176,100 |
| 11/08/2026 | $50.46 | $49.75 | $50.53 | $49.48 | 336,900 |
| 10/08/2026 | $50.93 | $50.21 | $51.03 | $49.56 | 325,800 |
| 07/08/2026 | $47.78 | $46.35 | $47.88 | $46.26 | 664,100 |
| 06/08/2026 | $43.62 | $42.78 | $44.09 | $42.52 | 344,700 |
| 05/08/2026 | $42.71 | $42.21 | $43.01 | $42.00 | 458,300 |
| 04/08/2026 | $40.82 | $40.07 | $40.92 | $39.98 | 333,300 |
| 31/07/2026 | $37.64 | $37.38 | $37.79 | $37.35 | 288,300 |
| 30/07/2026 | $37.87 | $36.93 | $37.97 | $36.77 | 196,500 |
| 29/07/2026 | $35.48 | $35.13 | $36.63 | $34.93 | 166,600 |
| 28/07/2026 | $36.17 | $36.34 | $36.44 | $35.87 | 142,200 |
| 27/07/2026 | $36.93 | $35.80 | $37.03 | $35.80 | 212,400 |
| 24/07/2026 | $36.69 | $37.03 | $37.46 | $36.50 | 114,700 |
| 23/07/2026 | $37.19 | $36.95 | $37.38 | $36.92 | 277,300 |
| 22/07/2026 | $38.09 | $38.68 | $38.79 | $37.74 | 244,600 |
| 21/07/2026 | $37.93 | $37.81 | $38.15 | $37.55 | 291,900 |
| 20/07/2026 | $35.31 | $35.30 | $35.45 | $35.03 | 212,200 |
| 17/07/2026 | $33.89 | $34.34 | $34.55 | $33.57 | 180,300 |
| 16/07/2026 | $34.48 | $35.13 | $35.13 | $33.98 | 327,500 |
| 15/07/2026 | $35.56 | $35.53 | $36.02 | $34.93 | 161,600 |
| 14/07/2026 | $36.37 | $36.26 | $36.54 | $36.07 | 395,500 |
| 13/07/2026 | $34.95 | $35.68 | $35.80 | $34.69 | 264,800 |
| 10/07/2026 | $36.23 | $35.94 | $36.39 | $35.80 | 273,300 |
Graphs are not available, please refer to the detailed table