Find a quote
FIRST QUANTUM MINERALS LTD
33.26 Up 0.77 (2.32 %)
Delayed : 2026/03/11 14:39:42
- Previous close $32.49
- Opening $32.18
- Today High $34.05
- Today Low $32.02
- Price Bid $33.24
- Price Ask $33.24
- 52 Weeks High $45.17
- 52 Weeks Low $14.41
- Size Bid 3
- Size Ask 4
- Volume 1,862,593
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:39 PM | $33.26 | Up $0.05 | $33.26 | $33.21 | 3,100 |
| 02:38 PM | $33.21 | Down $ -0.01 | $33.22 | $33.21 | 1,100 |
| 02:37 PM | $33.22 | Down $ -0.03 | $33.23 | $33.22 | 1,300 |
| 02:36 PM | $33.25 | Down $ -0.02 | $33.27 | $33.25 | 2,400 |
| 02:35 PM | $33.28 | Up $0.02 | $33.28 | $33.25 | 1,800 |
| 02:34 PM | $33.25 | Up $0.00 | $33.25 | $33.25 | 100 |
| 02:33 PM | $33.25 | Up $0.00 | $33.26 | $33.24 | 1,700 |
| 02:32 PM | $33.25 | Up $0.03 | $33.25 | $33.23 | 900 |
| 02:31 PM | $33.22 | Up $0.01 | $33.25 | $33.20 | 7,100 |
| 02:30 PM | $33.21 | Up $0.00 | $33.22 | $33.21 | 600 |
| 02:29 PM | $33.21 | Up $0.01 | $33.22 | $33.20 | 1,800 |
| 02:28 PM | $33.20 | Up $0.06 | $33.20 | $33.14 | 5,900 |
| 02:27 PM | $33.14 | Down $ -0.01 | $33.14 | $33.14 | 400 |
| 02:26 PM | $33.15 | Up $0.02 | $33.16 | $33.13 | 1,100 |
| 02:24 PM | $33.13 | Down $ -0.03 | $33.18 | $33.13 | 11,200 |
| 02:24 PM | $33.13 | Up $0.00 | $33.18 | $33.13 | 0 |
| 02:23 PM | $33.16 | Up $0.05 | $33.16 | $33.10 | 2,700 |
| 02:22 PM | $33.11 | Down $ -0.02 | $33.13 | $33.11 | 300 |
| 02:21 PM | $33.13 | Down $ -0.02 | $33.13 | $33.12 | 1,300 |
| 02:20 PM | $33.15 | Down $ -0.01 | $33.17 | $33.15 | 2,700 |
| 02:19 PM | $33.16 | Up $0.01 | $33.16 | $33.15 | 200 |
| 02:18 PM | $33.15 | Up $0.03 | $33.15 | $33.12 | 1,100 |
| 02:17 PM | $33.12 | Down $ -0.02 | $33.13 | $33.12 | 200 |
| 02:16 PM | $33.14 | Down $ -0.01 | $33.17 | $33.10 | 3,100 |
| 02:15 PM | $33.15 | Up $0.07 | $33.15 | $33.07 | 4,100 |
| 02:14 PM | $33.08 | Up $0.06 | $33.08 | $33.04 | 1,200 |
| 02:13 PM | $33.02 | Down $ -0.01 | $33.06 | $33.02 | 1,400 |
| 02:12 PM | $33.03 | Down $ -0.03 | $33.05 | $33.03 | 1,300 |
| 02:11 PM | $33.06 | Down $ -0.04 | $33.11 | $33.06 | 1,000 |
| 02:10 PM | $33.10 | Up $0.01 | $33.10 | $33.08 | 400 |
| 02:09 PM | $33.09 | Down $ -0.03 | $33.12 | $33.09 | 1,800 |
| 02:08 PM | $33.12 | Down $ -0.01 | $33.13 | $33.06 | 8,900 |
| 02:07 PM | $33.13 | Up $0.09 | $33.13 | $33.05 | 7,200 |
| 02:06 PM | $33.04 | Up $0.02 | $33.05 | $33.03 | 2,200 |
| 02:05 PM | $33.02 | Up $0.00 | $33.02 | $33.00 | 900 |
| 02:04 PM | $33.02 | Down $ -0.07 | $33.09 | $33.02 | 4,500 |
| 02:03 PM | $33.09 | Up $0.03 | $33.09 | $33.09 | 400 |
| 02:02 PM | $33.06 | Up $0.08 | $33.06 | $33.02 | 1,100 |
| 02:01 PM | $32.98 | Down $ -0.06 | $33.03 | $32.98 | 3,200 |
| 02:00 PM | $33.04 | Up $0.09 | $33.06 | $32.96 | 5,100 |
| 01:59 PM | $32.95 | Up $0.01 | $32.97 | $32.95 | 700 |
| 01:58 PM | $32.94 | Down $ -0.03 | $32.96 | $32.91 | 5,400 |
| 01:57 PM | $32.97 | Up $0.00 | $32.98 | $32.92 | 7,400 |
| 01:56 PM | $32.97 | Down $ -0.04 | $33.04 | $32.97 | 6,400 |
| 01:55 PM | $33.01 | Down $ -0.02 | $33.02 | $33.01 | 900 |
| 01:54 PM | $33.03 | Down $ -0.05 | $33.07 | $33.03 | 1,200 |
| 01:53 PM | $33.08 | Down $ -0.03 | $33.09 | $33.08 | 1,000 |
| 01:52 PM | $33.11 | Down $ -0.04 | $33.14 | $33.11 | 2,000 |
| 01:51 PM | $33.15 | Up $0.05 | $33.15 | $33.10 | 1,200 |
| 01:50 PM | $33.10 | Up $0.01 | $33.13 | $33.08 | 2,900 |
| 01:49 PM | $33.09 | Down $ -0.03 | $33.10 | $33.09 | 700 |
| 01:48 PM | $33.12 | Up $0.05 | $33.12 | $33.10 | 600 |
| 01:47 PM | $33.07 | Down $ -0.03 | $33.09 | $33.06 | 2,700 |
| 01:46 PM | $33.10 | Down $ -0.03 | $33.11 | $33.10 | 1,200 |
| 01:44 PM | $33.13 | Up $0.04 | $33.13 | $33.08 | 1,200 |
| 01:44 PM | $33.13 | Up $0.00 | $33.13 | $33.08 | 0 |
| 01:43 PM | $33.09 | Down $ -0.04 | $33.16 | $33.09 | 1,600 |
| 01:42 PM | $33.13 | Down $ -0.03 | $33.14 | $33.13 | 600 |
| 01:41 PM | $33.16 | Up $0.01 | $33.17 | $33.15 | 600 |
| 01:40 PM | $33.15 | Down $ -0.01 | $33.16 | $33.14 | 1,300 |
| 01:39 PM | $33.16 | Up $0.11 | $33.16 | $33.05 | 1,500 |
| 01:38 PM | $33.05 | Down $ -0.01 | $33.08 | $33.03 | 2,300 |
| 01:37 PM | $33.06 | Down $ -0.09 | $33.14 | $33.06 | 3,700 |
| 01:36 PM | $33.15 | Down $ -0.09 | $33.23 | $33.15 | 8,100 |
| 01:35 PM | $33.24 | Up $0.02 | $33.24 | $33.24 | 700 |
| 01:34 PM | $33.22 | Down $ -0.02 | $33.22 | $33.22 | 100 |
| 01:33 PM | $33.24 | Up $0.01 | $33.24 | $33.21 | 1,600 |
| 01:32 PM | $33.23 | Up $0.07 | $33.23 | $33.15 | 2,700 |
| 01:31 PM | $33.16 | Up $0.08 | $33.17 | $33.07 | 11,900 |
| 01:30 PM | $33.08 | Down $ -0.03 | $33.13 | $33.08 | 3,500 |
| 01:29 PM | $33.11 | Down $ -0.04 | $33.14 | $33.11 | 3,200 |
| 01:28 PM | $33.15 | Up $0.07 | $33.16 | $33.05 | 8,500 |
| 01:27 PM | $33.08 | Up $0.03 | $33.11 | $33.06 | 5,700 |
| 01:26 PM | $33.05 | Up $0.02 | $33.09 | $33.03 | 8,900 |
| 01:25 PM | $33.03 | Down $ -0.04 | $33.05 | $33.02 | 5,200 |
| 01:24 PM | $33.06 | Up $0.05 | $33.11 | $33.02 | 12,300 |
| 01:23 PM | $33.02 | Down $ -0.01 | $33.02 | $33.00 | 2,200 |
| 01:22 PM | $33.03 | Up $0.00 | $33.03 | $33.01 | 4,300 |
| 01:21 PM | $33.02 | Down $ -0.07 | $33.08 | $33.02 | 6,200 |
| 01:20 PM | $33.09 | Up $0.04 | $33.11 | $33.03 | 13,200 |
| 01:19 PM | $33.05 | Down $ -0.04 | $33.09 | $33.04 | 4,500 |
| 01:18 PM | $33.09 | Down $ -0.13 | $33.19 | $33.09 | 5,700 |
| 01:17 PM | $33.22 | Up $0.05 | $33.22 | $33.17 | 10,400 |
| 01:16 PM | $33.17 | Down $ -0.04 | $33.21 | $33.16 | 3,500 |
| 01:15 PM | $33.20 | Down $ -0.01 | $33.22 | $33.18 | 4,000 |
| 01:14 PM | $33.21 | Down $ -0.02 | $33.23 | $33.18 | 7,900 |
| 01:13 PM | $33.23 | Down $ -0.09 | $33.33 | $33.23 | 9,600 |
| 01:12 PM | $33.32 | Down $ -0.11 | $33.44 | $33.32 | 8,900 |
| 01:11 PM | $33.43 | Down $ -0.04 | $33.47 | $33.42 | 2,100 |
| 01:10 PM | $33.47 | Up $0.03 | $33.47 | $33.42 | 4,400 |
| 01:09 PM | $33.44 | Up $0.01 | $33.44 | $33.42 | 300 |
| 01:08 PM | $33.43 | Down $ -0.04 | $33.46 | $33.43 | 2,800 |
| 01:07 PM | $33.47 | Down $ -0.02 | $33.49 | $33.47 | 900 |
| 01:06 PM | $33.49 | Up $0.03 | $33.50 | $33.47 | 4,000 |
| 01:05 PM | $33.46 | Down $ -0.05 | $33.51 | $33.45 | 15,700 |
| 01:04 PM | $33.51 | Down $ -0.03 | $33.53 | $33.51 | 4,000 |
| 01:03 PM | $33.54 | Up $0.01 | $33.54 | $33.53 | 400 |
| 01:02 PM | $33.53 | Down $ -0.01 | $33.54 | $33.53 | 1,300 |
| 01:01 PM | $33.54 | Down $ -0.01 | $33.56 | $33.54 | 700 |
| 01:00 PM | $33.55 | Down $ -0.01 | $33.58 | $33.54 | 5,100 |
| 12:59 PM | $33.56 | Down $ -0.01 | $33.56 | $33.56 | 200 |
| 12:58 PM | $33.56 | Up $0.02 | $33.57 | $33.55 | 3,500 |
| 12:57 PM | $33.54 | Up $0.04 | $33.55 | $33.51 | 1,500 |
| 12:56 PM | $33.50 | Up $0.04 | $33.50 | $33.44 | 2,300 |
| 12:55 PM | $33.46 | Down $ -0.05 | $33.51 | $33.46 | 2,900 |
| 12:54 PM | $33.51 | Down $ -0.01 | $33.51 | $33.50 | 1,700 |
| 12:53 PM | $33.52 | Up $0.02 | $33.52 | $33.49 | 4,100 |
| 12:52 PM | $33.50 | Down $ -0.01 | $33.54 | $33.50 | 1,800 |
| 12:51 PM | $33.51 | Up $0.02 | $33.52 | $33.50 | 1,200 |
| 12:50 PM | $33.50 | Up $0.03 | $33.50 | $33.47 | 1,600 |
| 12:49 PM | $33.46 | Down $ -0.01 | $33.48 | $33.46 | 1,500 |
| 12:48 PM | $33.47 | Down $ -0.04 | $33.49 | $33.47 | 1,200 |
| 12:47 PM | $33.51 | Up $0.01 | $33.55 | $33.50 | 3,200 |
| 12:46 PM | $33.50 | Down $ -0.01 | $33.52 | $33.50 | 2,600 |
| 12:45 PM | $33.51 | Up $0.02 | $33.52 | $33.51 | 600 |
| 12:44 PM | $33.49 | Up $0.03 | $33.50 | $33.46 | 3,100 |
| 12:43 PM | $33.46 | Down $ -0.02 | $33.46 | $33.44 | 1,400 |
| 12:42 PM | $33.48 | Down $ -0.04 | $33.53 | $33.48 | 2,000 |
| 12:41 PM | $33.52 | Up $0.02 | $33.52 | $33.49 | 1,400 |
| 12:40 PM | $33.51 | Up $0.07 | $33.51 | $33.39 | 6,200 |
| 12:39 PM | $33.44 | Up $0.11 | $33.45 | $33.30 | 24,500 |
| 12:38 PM | $33.33 | Up $0.04 | $33.33 | $33.25 | 6,200 |
| 12:37 PM | $33.29 | Down $ -0.02 | $33.31 | $33.29 | 2,600 |
| 12:36 PM | $33.31 | Down $ -0.02 | $33.33 | $33.29 | 3,900 |
| 12:35 PM | $33.33 | Down $ -0.02 | $33.36 | $33.33 | 1,600 |
| 12:34 PM | $33.35 | Up $0.05 | $33.36 | $33.30 | 7,700 |
| 12:33 PM | $33.30 | Up $0.02 | $33.32 | $33.29 | 6,800 |
| 12:32 PM | $33.28 | Down $ -0.03 | $33.31 | $33.28 | 4,500 |
| 12:31 PM | $33.31 | Up $0.00 | $33.31 | $33.30 | 400 |
| 12:30 PM | $33.31 | Down $ -0.03 | $33.36 | $33.30 | 6,300 |
| 12:29 PM | $33.34 | Up $0.01 | $33.35 | $33.32 | 3,800 |
| 12:28 PM | $33.33 | Up $0.02 | $33.33 | $33.29 | 7,300 |
| 12:27 PM | $33.31 | Up $0.03 | $33.31 | $33.27 | 3,900 |
| 12:26 PM | $33.27 | Up $0.03 | $33.27 | $33.23 | 1,100 |
| 12:25 PM | $33.24 | Down $ -0.02 | $33.25 | $33.23 | 2,300 |
| 12:24 PM | $33.26 | Down $ -0.02 | $33.26 | $33.26 | 300 |
| 12:23 PM | $33.28 | Up $0.03 | $33.34 | $33.23 | 5,400 |
| 12:22 PM | $33.25 | Up $0.02 | $33.29 | $33.24 | 3,600 |
| 12:21 PM | $33.23 | Up $0.00 | $33.24 | $33.23 | 1,000 |
| 12:20 PM | $33.23 | Up $0.00 | $33.25 | $33.23 | 800 |
| 12:19 PM | $33.23 | Down $ -0.08 | $33.30 | $33.21 | 2,900 |
| 12:18 PM | $33.31 | Down $ -0.02 | $33.34 | $33.31 | 5,400 |
| 12:17 PM | $33.33 | Down $ -0.01 | $33.34 | $33.33 | 700 |
| 12:16 PM | $33.34 | Up $0.00 | $33.34 | $33.26 | 4,800 |
| 12:15 PM | $33.34 | Down $ -0.03 | $33.36 | $33.33 | 2,000 |
| 12:14 PM | $33.37 | Down $ -0.04 | $33.41 | $33.34 | 7,100 |
| 12:13 PM | $33.41 | Up $0.00 | $33.42 | $33.37 | 6,400 |
| 12:12 PM | $33.41 | Down $ -0.07 | $33.48 | $33.41 | 1,700 |
| 12:11 PM | $33.48 | Down $ -0.04 | $33.52 | $33.48 | 1,300 |
| 12:10 PM | $33.52 | Up $0.04 | $33.53 | $33.39 | 115,400 |
| 12:09 PM | $33.48 | Up $0.00 | $33.49 | $33.48 | 400 |
| 12:08 PM | $33.48 | Down $ -0.03 | $33.53 | $33.47 | 5,300 |
| 12:07 PM | $33.51 | Down $ -0.02 | $33.55 | $33.51 | 8,600 |
| 12:06 PM | $33.53 | Down $ -0.01 | $33.55 | $33.53 | 800 |
| 12:05 PM | $33.54 | Down $ -0.01 | $33.58 | $33.54 | 2,400 |
| 12:04 PM | $33.55 | Up $0.02 | $33.56 | $33.53 | 6,400 |
| 12:03 PM | $33.53 | Down $ -0.03 | $33.54 | $33.53 | 600 |
| 12:02 PM | $33.56 | Up $0.02 | $33.56 | $33.53 | 800 |
| 12:01 PM | $33.54 | Up $0.07 | $33.59 | $33.47 | 4,000 |
| 12:00 PM | $33.47 | Down $ -0.03 | $33.53 | $33.47 | 2,600 |
| 11:59 AM | $33.50 | Down $ -0.07 | $33.55 | $33.50 | 1,300 |
| 11:58 AM | $33.57 | Down $ -0.11 | $33.68 | $33.55 | 20,200 |
| 11:57 AM | $33.68 | Down $ -0.03 | $33.73 | $33.68 | 3,300 |
| 11:56 AM | $33.71 | Down $ -0.01 | $33.73 | $33.71 | 1,700 |
| 11:55 AM | $33.72 | Down $ -0.03 | $33.75 | $33.71 | 5,200 |
| 11:54 AM | $33.75 | Up $0.00 | $33.75 | $33.73 | 3,300 |
| 11:53 AM | $33.75 | Up $0.03 | $33.75 | $33.70 | 5,800 |
| 11:52 AM | $33.72 | Up $0.00 | $33.72 | $33.69 | 16,100 |
| 11:51 AM | $33.72 | Up $0.06 | $33.72 | $33.67 | 2,500 |
| 11:50 AM | $33.66 | Up $0.00 | $33.66 | $33.64 | 800 |
| 11:49 AM | $33.66 | Up $0.00 | $33.68 | $33.65 | 3,200 |
| 11:48 AM | $33.66 | Down $ -0.01 | $33.67 | $33.64 | 3,800 |
| 11:47 AM | $33.67 | Down $ -0.02 | $33.70 | $33.66 | 4,900 |
| 11:46 AM | $33.70 | Down $ -0.02 | $33.71 | $33.67 | 4,300 |
| 11:45 AM | $33.71 | Up $0.00 | $33.73 | $33.68 | 4,500 |
| 11:44 AM | $33.71 | Up $0.00 | $33.72 | $33.67 | 2,100 |
| 11:43 AM | $33.71 | Up $0.04 | $33.75 | $33.68 | 5,900 |
| 11:42 AM | $33.67 | Down $ -0.01 | $33.70 | $33.65 | 2,300 |
| 11:41 AM | $33.68 | Down $ -0.08 | $33.80 | $33.68 | 11,400 |
| 11:40 AM | $33.76 | Down $ -0.04 | $33.83 | $33.76 | 3,100 |
| 11:39 AM | $33.80 | Up $0.10 | $33.80 | $33.68 | 3,700 |
| 11:38 AM | $33.70 | Up $0.04 | $33.71 | $33.64 | 6,200 |
| 11:37 AM | $33.66 | Up $0.00 | $33.72 | $33.66 | 2,400 |
| 11:36 AM | $33.66 | Down $ -0.13 | $33.83 | $33.65 | 23,400 |
| 11:35 AM | $33.79 | Up $0.00 | $33.80 | $33.77 | 25,300 |
| 11:34 AM | $33.79 | Up $0.00 | $33.79 | $33.79 | 500 |
| 11:33 AM | $33.79 | Up $0.06 | $33.82 | $33.76 | 5,600 |
| 11:32 AM | $33.73 | Up $0.03 | $33.76 | $33.66 | 8,000 |
| 11:31 AM | $33.70 | Down $ -0.10 | $33.78 | $33.70 | 4,900 |
| 11:30 AM | $33.80 | Down $ -0.10 | $33.90 | $33.79 | 25,800 |
| 11:29 AM | $33.90 | Up $0.03 | $33.95 | $33.88 | 21,900 |
| 11:28 AM | $33.87 | Up $0.01 | $33.87 | $33.85 | 600 |
| 11:27 AM | $33.86 | Down $ -0.04 | $33.90 | $33.84 | 4,600 |
| 11:26 AM | $33.90 | Down $ -0.04 | $33.91 | $33.88 | 2,600 |
| 11:25 AM | $33.94 | Up $0.00 | $33.94 | $33.88 | 6,400 |
| 11:24 AM | $33.94 | Up $0.01 | $33.99 | $33.94 | 4,200 |
| 11:23 AM | $33.93 | Up $0.01 | $33.95 | $33.88 | 6,300 |
| 11:22 AM | $33.92 | Down $ -0.04 | $33.97 | $33.89 | 12,200 |
| 11:21 AM | $33.96 | Down $ -0.02 | $34.01 | $33.95 | 2,900 |
| 11:20 AM | $33.98 | Up $0.03 | $33.99 | $33.96 | 4,900 |
| 11:19 AM | $33.95 | Up $0.07 | $33.95 | $33.81 | 17,200 |
| 11:18 AM | $33.88 | Up $0.00 | $33.91 | $33.88 | 2,400 |
| 11:17 AM | $33.88 | Up $0.00 | $33.91 | $33.87 | 7,100 |
| 11:16 AM | $33.88 | Down $ -0.10 | $33.98 | $33.87 | 18,100 |
| 11:15 AM | $33.98 | Up $0.01 | $33.99 | $33.97 | 14,300 |
| 11:14 AM | $33.97 | Down $ -0.02 | $33.98 | $33.96 | 17,200 |
| 11:13 AM | $33.99 | Up $0.05 | $33.99 | $33.94 | 6,500 |
| 11:12 AM | $33.94 | Down $ -0.06 | $34.05 | $33.93 | 25,400 |
| 11:11 AM | $34.00 | Up $0.02 | $34.03 | $33.98 | 19,400 |
| 11:10 AM | $33.98 | Up $0.01 | $33.99 | $33.98 | 3,200 |
| 11:09 AM | $33.97 | Up $0.08 | $33.97 | $33.87 | 8,300 |
| 11:08 AM | $33.89 | Up $0.04 | $33.89 | $33.82 | 10,000 |
| 11:07 AM | $33.85 | Up $0.02 | $33.85 | $33.80 | 2,300 |
| 11:06 AM | $33.83 | Up $0.07 | $33.83 | $33.72 | 5,800 |
| 11:05 AM | $33.76 | Up $0.02 | $33.76 | $33.73 | 400 |
| 11:04 AM | $33.74 | Up $0.02 | $33.76 | $33.71 | 1,800 |
| 11:03 AM | $33.72 | Down $ -0.03 | $33.74 | $33.72 | 700 |
| 11:02 AM | $33.75 | Down $ -0.09 | $33.80 | $33.75 | 4,100 |
| 11:01 AM | $33.84 | Up $0.03 | $33.84 | $33.79 | 500 |
| 11:00 AM | $33.81 | Up $0.06 | $33.83 | $33.78 | 3,500 |
| 10:59 AM | $33.75 | Down $ -0.02 | $33.81 | $33.75 | 2,900 |
| 10:58 AM | $33.77 | Up $0.09 | $33.79 | $33.71 | 8,300 |
| 10:57 AM | $33.68 | Down $ -0.04 | $33.72 | $33.67 | 4,400 |
| 10:56 AM | $33.72 | Up $0.02 | $33.72 | $33.69 | 2,900 |
| 10:55 AM | $33.70 | Down $ -0.02 | $33.74 | $33.70 | 3,300 |
| 10:54 AM | $33.72 | Up $0.00 | $33.74 | $33.71 | 4,300 |
| 10:53 AM | $33.72 | Up $0.03 | $33.72 | $33.67 | 2,200 |
| 10:52 AM | $33.69 | Up $0.07 | $33.69 | $33.63 | 6,500 |
| 10:51 AM | $33.62 | Down $ -0.03 | $33.66 | $33.60 | 3,400 |
| 10:50 AM | $33.65 | Down $ -0.01 | $33.66 | $33.63 | 3,200 |
| 10:49 AM | $33.66 | Up $0.02 | $33.66 | $33.63 | 3,200 |
| 10:48 AM | $33.64 | Up $0.00 | $33.64 | $33.64 | 1,300 |
| 10:47 AM | $33.64 | Up $0.04 | $33.64 | $33.58 | 5,400 |
| 10:46 AM | $33.60 | Up $0.02 | $33.60 | $33.59 | 400 |
| 10:45 AM | $33.59 | Up $0.02 | $33.63 | $33.51 | 12,900 |
| 10:44 AM | $33.56 | Up $0.06 | $33.58 | $33.54 | 5,100 |
| 10:43 AM | $33.50 | Up $0.14 | $33.54 | $33.38 | 5,300 |
| 10:42 AM | $33.36 | Up $0.02 | $33.37 | $33.32 | 2,300 |
| 10:41 AM | $33.34 | Up $0.02 | $33.34 | $33.30 | 2,400 |
| 10:40 AM | $33.32 | Down $ -0.01 | $33.33 | $33.31 | 600 |
| 10:39 AM | $33.33 | Up $0.03 | $33.33 | $33.26 | 7,900 |
| 10:38 AM | $33.30 | Up $0.04 | $33.34 | $33.28 | 11,700 |
| 10:37 AM | $33.26 | Down $ -0.05 | $33.31 | $33.26 | 500 |
| 10:36 AM | $33.31 | Up $0.11 | $33.31 | $33.23 | 1,100 |
| 10:35 AM | $33.20 | Down $ -0.03 | $33.31 | $33.17 | 5,800 |
| 10:34 AM | $33.23 | Down $ -0.05 | $33.27 | $33.23 | 500 |
| 10:33 AM | $33.28 | Down $ -0.03 | $33.33 | $33.28 | 1,400 |
| 10:32 AM | $33.31 | Up $0.03 | $33.35 | $33.31 | 1,500 |
| 10:31 AM | $33.29 | Up $0.06 | $33.31 | $33.22 | 1,500 |
| 10:30 AM | $33.22 | Up $0.03 | $33.25 | $33.19 | 3,900 |
| 10:29 AM | $33.19 | Up $0.09 | $33.19 | $33.10 | 3,000 |
| 10:28 AM | $33.10 | Up $0.00 | $33.10 | $33.05 | 1,600 |
| 10:27 AM | $33.10 | Down $ -0.01 | $33.10 | $33.08 | 4,900 |
| 10:26 AM | $33.11 | Up $0.04 | $33.17 | $33.09 | 4,300 |
| 10:25 AM | $33.07 | Down $ -0.08 | $33.14 | $33.07 | 6,700 |
| 10:24 AM | $33.15 | Down $ -0.01 | $33.18 | $33.15 | 1,000 |
| 10:23 AM | $33.16 | Down $ -0.06 | $33.22 | $33.14 | 3,700 |
| 10:22 AM | $33.22 | Down $ -0.14 | $33.38 | $33.22 | 2,600 |
| 10:21 AM | $33.36 | Down $ -0.02 | $33.38 | $33.36 | 900 |
| 10:20 AM | $33.38 | Up $0.01 | $33.38 | $33.25 | 3,800 |
| 10:19 AM | $33.37 | Up $0.23 | $33.50 | $33.12 | 87,400 |
| 10:18 AM | $33.14 | Up $0.09 | $33.14 | $33.03 | 1,900 |
| 10:17 AM | $33.05 | Up $0.02 | $33.10 | $33.04 | 1,800 |
| 10:16 AM | $33.03 | Down $ -0.05 | $33.06 | $32.98 | 3,900 |
| 10:15 AM | $33.08 | Down $ -0.03 | $33.12 | $33.08 | 1,300 |
| 10:14 AM | $33.11 | Up $0.06 | $33.11 | $33.08 | 900 |
| 10:13 AM | $33.05 | Up $0.13 | $33.09 | $32.92 | 12,800 |
| 10:12 AM | $32.92 | Up $0.03 | $32.92 | $32.87 | 3,900 |
| 10:11 AM | $32.89 | Down $ -0.03 | $32.96 | $32.88 | 2,300 |
| 10:10 AM | $32.92 | Down $ -0.04 | $32.98 | $32.92 | 900 |
| 10:09 AM | $32.96 | Up $0.05 | $33.03 | $32.91 | 3,200 |
| 10:08 AM | $32.91 | Down $ -0.07 | $32.97 | $32.87 | 4,300 |
| 10:07 AM | $32.98 | Up $0.00 | $33.02 | $32.98 | 6,800 |
| 10:06 AM | $32.98 | Up $0.07 | $33.01 | $32.90 | 12,700 |
| 10:05 AM | $32.91 | Up $0.05 | $32.91 | $32.88 | 3,300 |
| 10:04 AM | $32.86 | Down $ -0.04 | $32.92 | $32.84 | 8,900 |
| 10:03 AM | $32.90 | Down $ -0.07 | $32.93 | $32.89 | 2,600 |
| 10:02 AM | $32.97 | Down $ -0.15 | $33.10 | $32.91 | 3,000 |
| 10:01 AM | $33.12 | Up $0.02 | $33.21 | $33.06 | 2,400 |
| 10:00 AM | $33.10 | Up $0.19 | $33.11 | $32.92 | 12,600 |
| 09:59 AM | $32.91 | Up $0.10 | $32.94 | $32.82 | 1,900 |
| 09:58 AM | $32.81 | Up $0.03 | $32.81 | $32.75 | 3,900 |
| 09:57 AM | $32.78 | Up $0.08 | $32.78 | $32.72 | 1,700 |
| 09:56 AM | $32.70 | Up $0.05 | $32.70 | $32.65 | 1,400 |
| 09:55 AM | $32.65 | Down $ -0.15 | $32.77 | $32.53 | 12,000 |
| 09:54 AM | $32.80 | Down $ -0.01 | $32.81 | $32.75 | 1,600 |
| 09:53 AM | $32.81 | Down $ -0.05 | $32.89 | $32.79 | 9,700 |
| 09:52 AM | $32.86 | Down $ -0.06 | $32.93 | $32.82 | 6,700 |
| 09:51 AM | $32.92 | Up $0.04 | $32.94 | $32.90 | 4,500 |
| 09:50 AM | $32.88 | Up $0.09 | $32.90 | $32.79 | 4,000 |
| 09:49 AM | $32.79 | Up $0.01 | $32.81 | $32.70 | 5,200 |
| 09:48 AM | $32.78 | Down $ -0.07 | $32.96 | $32.74 | 99,800 |
| 09:47 AM | $32.85 | Up $0.12 | $32.88 | $32.69 | 10,700 |
| 09:46 AM | $32.73 | Up $0.07 | $32.73 | $32.65 | 6,500 |
| 09:45 AM | $32.66 | Up $0.23 | $32.78 | $32.42 | 199,900 |
| 09:44 AM | $32.43 | Up $0.05 | $32.43 | $32.31 | 2,400 |
| 09:43 AM | $32.38 | Down $ -0.03 | $32.47 | $32.37 | 2,900 |
| 09:42 AM | $32.41 | Down $ -0.06 | $32.47 | $32.40 | 4,200 |
| 09:41 AM | $32.47 | Up $0.01 | $32.51 | $32.43 | 6,200 |
| 09:40 AM | $32.46 | Down $ -0.04 | $32.53 | $32.44 | 5,400 |
| 09:39 AM | $32.50 | Up $0.23 | $32.50 | $32.33 | 500 |
| 09:38 AM | $32.27 | Down $ -0.01 | $32.27 | $32.27 | 100 |
| 09:37 AM | $32.28 | Up $0.01 | $32.28 | $32.19 | 3,000 |
| 09:36 AM | $32.28 | Down $ -0.02 | $32.28 | $32.22 | 400 |
| 09:35 AM | $32.30 | Up $0.12 | $32.30 | $32.25 | 1,300 |
| 09:34 AM | $32.18 | Up $0.01 | $32.29 | $32.18 | 2,100 |
| 09:33 AM | $32.17 | Down $ -0.11 | $32.27 | $32.17 | 1,200 |
| 09:32 AM | $32.28 | Up $0.04 | $32.33 | $32.27 | 1,100 |
| 09:31 AM | $32.25 | Up $0.20 | $32.37 | $32.05 | 4,900 |
| 09:30 AM | $32.04 | Down $ -0.45 | $32.18 | $32.02 | 14,900 |
| Previous close | $32.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/03/2026 | $33.20 | $33.51 | $33.59 | $32.91 | 690,200 |
| 10/03/2026 | $32.49 | $33.42 | $33.66 | $32.33 | 1,877,300 |
| 09/03/2026 | $32.52 | $31.24 | $32.56 | $31.18 | 3,233,600 |
| 06/03/2026 | $32.91 | $33.45 | $33.49 | $32.74 | 3,435,000 |
| 05/03/2026 | $34.62 | $35.50 | $35.61 | $34.33 | 2,782,000 |
| 04/03/2026 | $37.78 | $37.24 | $37.96 | $36.90 | 1,894,700 |
| 03/03/2026 | $36.68 | $37.17 | $37.94 | $36.65 | 2,527,700 |
| 02/03/2026 | $40.18 | $40.13 | $40.23 | $39.39 | 1,632,200 |
| 27/02/2026 | $40.84 | $41.73 | $41.83 | $40.43 | 4,399,500 |
| 26/02/2026 | $41.35 | $40.35 | $41.39 | $40.11 | 1,656,700 |
| 25/02/2026 | $40.95 | $41.28 | $41.58 | $40.78 | 1,373,700 |
| 24/02/2026 | $40.24 | $40.00 | $40.72 | $39.67 | 3,586,700 |
| 23/02/2026 | $38.31 | $37.19 | $38.78 | $37.05 | 2,337,400 |
| 20/02/2026 | $37.71 | $36.95 | $37.73 | $36.52 | 2,683,500 |
| 19/02/2026 | $36.41 | $35.93 | $36.44 | $35.59 | 1,657,000 |
| 18/02/2026 | $36.34 | $36.50 | $36.75 | $35.94 | 2,421,200 |
| 17/02/2026 | $35.53 | $35.17 | $35.96 | $35.15 | 2,273,300 |
| 13/02/2026 | $36.22 | $36.13 | $36.82 | $35.98 | 2,166,800 |
| 12/02/2026 | $36.59 | $37.24 | $37.74 | $36.11 | 2,469,500 |
| 11/02/2026 | $37.60 | $38.69 | $38.74 | $37.11 | 4,054,500 |
| 10/02/2026 | $38.76 | $38.35 | $38.87 | $38.02 | 2,131,000 |
| 09/02/2026 | $38.73 | $38.52 | $39.09 | $38.30 | 1,793,700 |
| 06/02/2026 | $37.36 | $37.32 | $37.53 | $37.03 | 2,733,100 |
| 05/02/2026 | $35.58 | $35.98 | $36.19 | $35.31 | 2,510,800 |
| 04/02/2026 | $37.57 | $38.85 | $38.98 | $36.70 | 2,813,500 |
| 03/02/2026 | $40.59 | $40.80 | $40.81 | $39.57 | 1,475,500 |
| 02/02/2026 | $39.19 | $38.52 | $39.44 | $38.05 | 2,402,400 |
| 30/01/2026 | $38.49 | $39.50 | $39.61 | $37.84 | 2,752,500 |
| 29/01/2026 | $41.72 | $41.72 | $43.03 | $41.49 | 4,139,300 |
| 28/01/2026 | $41.63 | $41.37 | $41.77 | $41.02 | 2,145,300 |
Graphs are not available, please refer to the detailed table