Find a quote
KINROSS GOLD CORP.
33.66 Up 0.29 (0.86 %)
Delayed : 2026/07/24 17:40:00
- Previous close $33.37
- Opening $33.71
- Today High $34.18
- Today Low $33.32
- Price Bid $33.60
- Price Ask $33.60
- 52 Weeks High $51.96
- 52 Weeks Low $21.24
- Size Bid 43
- Size Ask 8
- Volume 1,914,849
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $33.66 | Up $0.02 | $33.66 | $33.66 | 600,500 |
| 03:59 PM | $33.64 | Down $ -0.01 | $33.66 | $33.62 | 18,000 |
| 03:58 PM | $33.65 | Up $0.01 | $33.66 | $33.63 | 11,100 |
| 03:57 PM | $33.64 | Down $ -0.02 | $33.65 | $33.62 | 21,300 |
| 03:56 PM | $33.65 | Up $0.02 | $33.68 | $33.63 | 13,800 |
| 03:55 PM | $33.63 | Up $0.00 | $33.65 | $33.60 | 23,400 |
| 03:54 PM | $33.63 | Down $ -0.02 | $33.66 | $33.63 | 13,800 |
| 03:53 PM | $33.65 | Up $0.03 | $33.66 | $33.62 | 7,000 |
| 03:52 PM | $33.62 | Up $0.01 | $33.63 | $33.61 | 8,400 |
| 03:51 PM | $33.61 | Up $0.01 | $33.62 | $33.59 | 8,700 |
| 03:50 PM | $33.60 | Down $ -0.05 | $33.68 | $33.60 | 20,000 |
| 03:49 PM | $33.65 | Down $ -0.01 | $33.67 | $33.64 | 5,200 |
| 03:48 PM | $33.66 | Down $ -0.01 | $33.67 | $33.66 | 3,200 |
| 03:47 PM | $33.67 | Up $0.02 | $33.68 | $33.65 | 3,300 |
| 03:46 PM | $33.65 | Up $0.03 | $33.65 | $33.63 | 2,600 |
| 03:45 PM | $33.62 | Up $0.04 | $33.62 | $33.58 | 5,000 |
| 03:44 PM | $33.58 | Up $0.03 | $33.58 | $33.55 | 6,100 |
| 03:43 PM | $33.55 | Down $ -0.01 | $33.57 | $33.55 | 4,500 |
| 03:42 PM | $33.56 | Down $ -0.01 | $33.56 | $33.56 | 1,300 |
| 03:41 PM | $33.57 | Up $0.01 | $33.57 | $33.54 | 5,600 |
| 03:40 PM | $33.56 | Up $0.00 | $33.57 | $33.55 | 4,900 |
| 03:39 PM | $33.56 | Down $ -0.04 | $33.59 | $33.56 | 1,000 |
| 03:38 PM | $33.60 | Down $ -0.01 | $33.60 | $33.59 | 3,300 |
| 03:37 PM | $33.61 | Up $0.02 | $33.64 | $33.60 | 5,200 |
| 03:36 PM | $33.59 | Down $ -0.04 | $33.64 | $33.59 | 2,300 |
| 03:35 PM | $33.63 | Up $0.03 | $33.64 | $33.59 | 8,800 |
| 03:34 PM | $33.60 | Up $0.01 | $33.61 | $33.60 | 4,200 |
| 03:33 PM | $33.59 | Up $0.02 | $33.59 | $33.58 | 2,000 |
| 03:32 PM | $33.57 | Up $0.01 | $33.57 | $33.56 | 5,100 |
| 03:31 PM | $33.56 | Up $0.01 | $33.58 | $33.56 | 2,800 |
| 03:30 PM | $33.55 | Down $ -0.03 | $33.59 | $33.55 | 4,300 |
| 03:29 PM | $33.58 | Up $0.01 | $33.59 | $33.58 | 3,200 |
| 03:28 PM | $33.57 | Up $0.01 | $33.58 | $33.57 | 800 |
| 03:27 PM | $33.56 | Up $0.02 | $33.56 | $33.55 | 900 |
| 03:26 PM | $33.54 | Up $0.00 | $33.54 | $33.54 | 300 |
| 03:25 PM | $33.54 | Up $0.01 | $33.55 | $33.52 | 2,000 |
| 03:24 PM | $33.53 | Down $ -0.03 | $33.55 | $33.52 | 1,100 |
| 03:23 PM | $33.56 | Down $ -0.01 | $33.57 | $33.55 | 2,900 |
| 03:22 PM | $33.57 | Down $ -0.01 | $33.60 | $33.57 | 2,100 |
| 03:21 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 500 |
| 03:20 PM | $33.58 | Up $0.00 | $33.58 | $33.57 | 1,300 |
| 03:19 PM | $33.58 | Up $0.00 | $33.61 | $33.57 | 2,500 |
| 03:18 PM | $33.58 | Down $ -0.01 | $33.61 | $33.58 | 2,600 |
| 03:17 PM | $33.59 | Up $0.02 | $33.59 | $33.58 | 400 |
| 03:16 PM | $33.57 | Up $0.02 | $33.58 | $33.53 | 6,800 |
| 03:15 PM | $33.55 | Down $ -0.01 | $33.55 | $33.54 | 1,300 |
| 03:14 PM | $33.56 | Down $ -0.02 | $33.57 | $33.56 | 900 |
| 03:13 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 100 |
| 03:12 PM | $33.58 | Up $0.00 | $33.60 | $33.58 | 3,600 |
| 03:11 PM | $33.58 | Down $ -0.01 | $33.59 | $33.58 | 1,200 |
| 03:10 PM | $33.59 | Up $0.01 | $33.59 | $33.57 | 1,400 |
| 03:09 PM | $33.58 | Down $ -0.01 | $33.59 | $33.57 | 1,600 |
| 03:08 PM | $33.59 | Up $0.00 | $33.59 | $33.59 | 100 |
| 03:07 PM | $33.59 | Down $ -0.04 | $33.62 | $33.59 | 1,400 |
| 03:06 PM | $33.63 | Up $0.00 | $33.64 | $33.63 | 800 |
| 03:05 PM | $33.63 | Up $0.01 | $33.63 | $33.62 | 700 |
| 03:04 PM | $33.62 | Up $0.02 | $33.63 | $33.62 | 1,600 |
| 03:03 PM | $33.60 | Up $0.03 | $33.60 | $33.59 | 300 |
| 03:02 PM | $33.57 | Down $ -0.03 | $33.59 | $33.57 | 2,100 |
| 03:01 PM | $33.60 | Up $0.01 | $33.63 | $33.60 | 2,200 |
| 03:00 PM | $33.59 | Down $ -0.02 | $33.61 | $33.58 | 2,400 |
| 02:59 PM | $33.61 | Down $ -0.01 | $33.61 | $33.60 | 2,600 |
| 02:58 PM | $33.62 | Up $0.00 | $33.62 | $33.62 | 100 |
| 02:57 PM | $33.62 | Up $0.00 | $33.62 | $33.62 | 100 |
| 02:56 PM | $33.62 | Down $ -0.02 | $33.63 | $33.62 | 700 |
| 02:55 PM | $33.64 | Up $0.02 | $33.64 | $33.60 | 1,100 |
| 02:54 PM | $33.62 | Up $0.00 | $33.62 | $33.62 | 400 |
| 02:53 PM | $33.62 | Up $0.00 | $33.63 | $33.62 | 500 |
| 02:52 PM | $33.62 | Up $0.01 | $33.62 | $33.61 | 1,200 |
| 02:51 PM | $33.61 | Up $0.02 | $33.61 | $33.60 | 1,700 |
| 02:50 PM | $33.59 | Down $ -0.01 | $33.59 | $33.58 | 1,600 |
| 02:49 PM | $33.60 | Up $0.01 | $33.60 | $33.58 | 1,400 |
| 02:48 PM | $33.59 | Down $ -0.04 | $33.62 | $33.59 | 1,200 |
| 02:47 PM | $33.63 | Up $0.03 | $33.63 | $33.61 | 1,500 |
| 02:46 PM | $33.60 | Up $0.04 | $33.60 | $33.57 | 1,400 |
| 02:45 PM | $33.56 | Up $0.02 | $33.56 | $33.54 | 1,000 |
| 02:44 PM | $33.54 | Up $0.00 | $33.54 | $33.54 | 300 |
| 02:43 PM | $33.54 | Up $0.02 | $33.55 | $33.52 | 900 |
| 02:42 PM | $33.52 | Up $0.00 | $33.52 | $33.51 | 2,300 |
| 02:41 PM | $33.52 | Down $ -0.03 | $33.55 | $33.52 | 1,500 |
| 02:40 PM | $33.55 | Down $ -0.04 | $33.58 | $33.55 | 300 |
| 02:39 PM | $33.59 | Down $ -0.02 | $33.61 | $33.56 | 2,300 |
| 02:38 PM | $33.61 | Up $0.03 | $33.61 | $33.57 | 3,000 |
| 02:37 PM | $33.58 | Up $0.00 | $33.59 | $33.58 | 300 |
| 02:36 PM | $33.58 | Up $0.01 | $33.61 | $33.58 | 2,200 |
| 02:35 PM | $33.57 | Up $0.00 | $33.57 | $33.55 | 2,300 |
| 02:34 PM | $33.57 | Down $ -0.02 | $33.59 | $33.57 | 1,800 |
| 02:33 PM | $33.59 | Down $ -0.03 | $33.61 | $33.59 | 1,000 |
| 02:32 PM | $33.62 | Up $0.00 | $33.63 | $33.62 | 300 |
| 02:31 PM | $33.62 | Down $ -0.01 | $33.63 | $33.61 | 2,100 |
| 02:30 PM | $33.63 | Up $0.00 | $33.64 | $33.63 | 200 |
| 02:29 PM | $33.63 | Down $ -0.01 | $33.63 | $33.63 | 200 |
| 02:28 PM | $33.64 | Up $0.01 | $33.64 | $33.63 | 600 |
| 02:27 PM | $33.63 | Down $ -0.02 | $33.64 | $33.63 | 2,100 |
| 02:26 PM | $33.65 | Up $0.00 | $33.65 | $33.65 | 100 |
| 02:25 PM | $33.65 | Down $ -0.03 | $33.68 | $33.65 | 1,800 |
| 02:24 PM | $33.68 | Down $ -0.01 | $33.69 | $33.68 | 5,200 |
| 02:23 PM | $33.69 | Up $0.00 | $33.69 | $33.69 | 100 |
| 02:22 PM | $33.69 | Up $0.01 | $33.69 | $33.69 | 1,200 |
| 02:21 PM | $33.68 | Down $ -0.01 | $33.69 | $33.68 | 900 |
| 02:20 PM | $33.69 | Up $0.00 | $33.69 | $33.67 | 1,400 |
| 02:19 PM | $33.69 | Down $ -0.01 | $33.70 | $33.69 | 2,300 |
| 02:18 PM | $33.70 | Down $ -0.03 | $33.72 | $33.70 | 1,100 |
| 02:17 PM | $33.73 | Up $0.00 | $33.74 | $33.73 | 600 |
| 02:16 PM | $33.73 | Up $0.00 | $33.74 | $33.73 | 800 |
| 02:15 PM | $33.73 | Up $0.01 | $33.74 | $33.72 | 2,900 |
| 02:14 PM | $33.72 | Down $ -0.04 | $33.75 | $33.72 | 1,400 |
| 02:13 PM | $33.76 | Down $ -0.03 | $33.78 | $33.76 | 400 |
| 02:12 PM | $33.79 | Up $0.00 | $33.81 | $33.79 | 1,000 |
| 02:11 PM | $33.79 | Down $ -0.03 | $33.81 | $33.79 | 700 |
| 02:10 PM | $33.82 | Up $0.00 | $33.83 | $33.82 | 500 |
| 02:09 PM | $33.82 | Up $0.00 | $33.82 | $33.82 | 100 |
| 02:07 PM | $33.82 | Up $0.00 | $33.83 | $33.82 | 1,600 |
| 02:07 PM | $33.82 | Up $0.00 | $33.83 | $33.82 | 0 |
| 02:06 PM | $33.82 | Down $ -0.01 | $33.82 | $33.82 | 800 |
| 02:05 PM | $33.83 | Up $0.01 | $33.83 | $33.83 | 1,000 |
| 02:04 PM | $33.82 | Up $0.01 | $33.82 | $33.81 | 1,500 |
| 02:03 PM | $33.81 | Down $ -0.01 | $33.81 | $33.81 | 300 |
| 02:02 PM | $33.82 | Up $0.00 | $33.82 | $33.82 | 200 |
| 02:01 PM | $33.82 | Up $0.00 | $33.82 | $33.82 | 300 |
| 02:00 PM | $33.82 | Up $0.00 | $33.82 | $33.82 | 200 |
| 01:59 PM | $33.82 | Down $ -0.02 | $33.83 | $33.82 | 400 |
| 01:58 PM | $33.84 | Up $0.01 | $33.84 | $33.84 | 200 |
| 01:57 PM | $33.83 | Down $ -0.03 | $33.85 | $33.83 | 1,300 |
| 01:56 PM | $33.86 | Up $0.01 | $33.86 | $33.84 | 700 |
| 01:55 PM | $33.85 | Up $0.02 | $33.85 | $33.83 | 2,000 |
| 01:54 PM | $33.83 | Up $0.00 | $33.84 | $33.83 | 1,200 |
| 01:53 PM | $33.83 | Up $0.01 | $33.83 | $33.83 | 400 |
| 01:52 PM | $33.82 | Down $ -0.02 | $33.83 | $33.82 | 700 |
| 01:51 PM | $33.84 | Down $ -0.02 | $33.86 | $33.84 | 1,500 |
| 01:50 PM | $33.86 | Up $0.00 | $33.86 | $33.86 | 600 |
| 01:49 PM | $33.86 | Up $0.01 | $33.86 | $33.86 | 100 |
| 01:48 PM | $33.85 | Up $0.00 | $33.85 | $33.84 | 1,900 |
| 01:47 PM | $33.85 | Down $ -0.02 | $33.87 | $33.85 | 1,700 |
| 01:46 PM | $33.87 | Up $0.04 | $33.87 | $33.84 | 6,200 |
| 01:45 PM | $33.83 | Down $ -0.01 | $33.83 | $33.83 | 600 |
| 01:44 PM | $33.84 | Down $ -0.01 | $33.86 | $33.84 | 1,100 |
| 01:43 PM | $33.85 | Up $0.01 | $33.85 | $33.85 | 1,100 |
| 01:42 PM | $33.84 | Up $0.00 | $33.85 | $33.84 | 900 |
| 01:41 PM | $33.84 | Up $0.00 | $33.84 | $33.84 | 300 |
| 01:40 PM | $33.84 | Up $0.01 | $33.84 | $33.82 | 600 |
| 01:39 PM | $33.83 | Down $ -0.01 | $33.84 | $33.83 | 700 |
| 01:38 PM | $33.84 | Down $ -0.01 | $33.84 | $33.83 | 700 |
| 01:37 PM | $33.84 | Down $ -0.03 | $33.85 | $33.84 | 2,600 |
| 01:35 PM | $33.87 | Down $ -0.01 | $33.88 | $33.87 | 300 |
| 01:35 PM | $33.87 | Up $0.00 | $33.88 | $33.87 | 0 |
| 01:34 PM | $33.88 | Up $0.00 | $33.89 | $33.88 | 2,300 |
| 01:33 PM | $33.88 | Up $0.01 | $33.88 | $33.85 | 2,700 |
| 01:32 PM | $33.87 | Down $ -0.03 | $33.89 | $33.87 | 1,400 |
| 01:31 PM | $33.90 | Down $ -0.01 | $33.91 | $33.89 | 2,800 |
| 01:30 PM | $33.91 | Up $0.01 | $33.92 | $33.90 | 2,300 |
| 01:29 PM | $33.90 | Up $0.01 | $33.91 | $33.90 | 2,200 |
| 01:28 PM | $33.89 | Down $ -0.02 | $33.90 | $33.88 | 1,700 |
| 01:27 PM | $33.91 | Up $0.00 | $33.91 | $33.90 | 1,700 |
| 01:26 PM | $33.91 | Up $0.03 | $33.91 | $33.88 | 1,700 |
| 01:25 PM | $33.88 | Down $ -0.01 | $33.89 | $33.88 | 500 |
| 01:24 PM | $33.89 | Up $0.01 | $33.89 | $33.86 | 1,300 |
| 01:23 PM | $33.88 | Down $ -0.01 | $33.89 | $33.88 | 300 |
| 01:21 PM | $33.89 | Up $0.01 | $33.89 | $33.89 | 300 |
| 01:21 PM | $33.89 | Up $0.00 | $33.89 | $33.89 | 0 |
| 01:20 PM | $33.88 | Down $ -0.01 | $33.90 | $33.87 | 1,700 |
| 01:19 PM | $33.89 | Up $0.03 | $33.91 | $33.85 | 14,200 |
| 01:18 PM | $33.86 | Up $0.03 | $33.87 | $33.86 | 4,800 |
| 01:17 PM | $33.83 | Up $0.03 | $33.83 | $33.81 | 1,900 |
| 01:16 PM | $33.80 | Down $ -0.02 | $33.80 | $33.80 | 300 |
| 01:15 PM | $33.82 | Up $0.01 | $33.83 | $33.82 | 1,700 |
| 01:13 PM | $33.81 | Down $ -0.01 | $33.82 | $33.81 | 2,300 |
| 01:13 PM | $33.81 | Up $0.00 | $33.82 | $33.81 | 0 |
| 01:12 PM | $33.82 | Up $0.02 | $33.82 | $33.82 | 300 |
| 01:11 PM | $33.80 | Down $ -0.01 | $33.83 | $33.80 | 4,400 |
| 01:10 PM | $33.81 | Up $0.00 | $33.81 | $33.80 | 700 |
| 01:09 PM | $33.81 | Up $0.00 | $33.81 | $33.80 | 1,000 |
| 01:08 PM | $33.81 | Up $0.00 | $33.81 | $33.79 | 4,300 |
| 01:07 PM | $33.81 | Down $ -0.02 | $33.82 | $33.81 | 800 |
| 01:06 PM | $33.83 | Down $ -0.04 | $33.86 | $33.82 | 7,000 |
| 01:05 PM | $33.87 | Down $ -0.01 | $33.87 | $33.86 | 2,200 |
| 01:04 PM | $33.88 | Down $ -0.04 | $33.90 | $33.87 | 2,700 |
| 01:03 PM | $33.92 | Up $0.00 | $33.92 | $33.91 | 1,000 |
| 01:02 PM | $33.92 | Up $0.04 | $33.92 | $33.90 | 800 |
| 01:01 PM | $33.88 | Down $ -0.03 | $33.91 | $33.88 | 700 |
| 01:00 PM | $33.91 | Up $0.00 | $33.92 | $33.90 | 2,600 |
| 12:59 PM | $33.91 | Up $0.02 | $33.91 | $33.89 | 400 |
| 12:58 PM | $33.89 | Up $0.01 | $33.89 | $33.89 | 100 |
| 12:57 PM | $33.88 | Up $0.03 | $33.88 | $33.86 | 300 |
| 12:56 PM | $33.85 | Up $0.00 | $33.85 | $33.84 | 1,100 |
| 12:55 PM | $33.85 | Up $0.02 | $33.86 | $33.82 | 3,500 |
| 12:54 PM | $33.83 | Up $0.01 | $33.84 | $33.82 | 2,800 |
| 12:53 PM | $33.82 | Down $ -0.02 | $33.83 | $33.82 | 500 |
| 12:52 PM | $33.84 | Up $0.00 | $33.85 | $33.84 | 900 |
| 12:51 PM | $33.84 | Up $0.00 | $33.85 | $33.83 | 600 |
| 12:50 PM | $33.84 | Up $0.01 | $33.84 | $33.82 | 700 |
| 12:49 PM | $33.83 | Up $0.00 | $33.84 | $33.83 | 300 |
| 12:48 PM | $33.83 | Down $ -0.03 | $33.85 | $33.81 | 4,300 |
| 12:47 PM | $33.86 | Down $ -0.01 | $33.86 | $33.86 | 400 |
| 12:46 PM | $33.87 | Up $0.00 | $33.87 | $33.87 | 200 |
| 12:45 PM | $33.87 | Up $0.00 | $33.87 | $33.86 | 900 |
| 12:44 PM | $33.87 | Down $ -0.01 | $33.88 | $33.87 | 1,600 |
| 12:43 PM | $33.88 | Down $ -0.01 | $33.88 | $33.85 | 3,000 |
| 12:42 PM | $33.89 | Up $0.01 | $33.89 | $33.89 | 800 |
| 12:41 PM | $33.88 | Down $ -0.01 | $33.88 | $33.88 | 200 |
| 12:40 PM | $33.89 | Down $ -0.01 | $33.92 | $33.89 | 1,400 |
| 12:39 PM | $33.90 | Up $0.01 | $33.92 | $33.89 | 1,600 |
| 12:38 PM | $33.89 | Down $ -0.04 | $33.93 | $33.89 | 1,600 |
| 12:37 PM | $33.93 | Down $ -0.04 | $33.97 | $33.92 | 2,000 |
| 12:36 PM | $33.97 | Down $ -0.02 | $34.00 | $33.95 | 45,100 |
| 12:35 PM | $33.99 | Up $0.00 | $34.00 | $33.98 | 26,600 |
| 12:34 PM | $33.99 | Up $0.01 | $34.00 | $33.99 | 1,500 |
| 12:33 PM | $33.98 | Up $0.00 | $33.99 | $33.98 | 600 |
| 12:32 PM | $33.98 | Up $0.00 | $33.99 | $33.97 | 3,600 |
| 12:31 PM | $33.98 | Up $0.00 | $33.99 | $33.97 | 1,900 |
| 12:30 PM | $33.98 | Down $ -0.04 | $34.01 | $33.97 | 1,900 |
| 12:29 PM | $34.02 | Down $ -0.03 | $34.04 | $34.02 | 900 |
| 12:28 PM | $34.05 | Down $ -0.04 | $34.07 | $34.05 | 1,300 |
| 12:27 PM | $34.09 | Down $ -0.02 | $34.12 | $34.09 | 1,500 |
| 12:26 PM | $34.11 | Up $0.02 | $34.12 | $34.10 | 5,600 |
| 12:25 PM | $34.09 | Up $0.01 | $34.09 | $34.08 | 4,500 |
| 12:24 PM | $34.08 | Up $0.01 | $34.08 | $34.07 | 500 |
| 12:23 PM | $34.07 | Up $0.02 | $34.07 | $34.05 | 400 |
| 12:22 PM | $34.05 | Up $0.03 | $34.05 | $34.02 | 800 |
| 12:21 PM | $34.02 | Up $0.00 | $34.04 | $34.01 | 4,100 |
| 12:20 PM | $34.02 | Up $0.02 | $34.02 | $34.02 | 700 |
| 12:19 PM | $34.00 | Down $ -0.01 | $34.01 | $33.99 | 1,100 |
| 12:18 PM | $34.01 | Up $0.00 | $34.02 | $34.01 | 2,400 |
| 12:17 PM | $34.01 | Up $0.01 | $34.03 | $34.01 | 1,700 |
| 12:16 PM | $34.00 | Down $ -0.05 | $34.02 | $34.00 | 6,500 |
| 12:15 PM | $34.05 | Up $0.01 | $34.05 | $34.04 | 800 |
| 12:14 PM | $34.04 | Down $ -0.01 | $34.06 | $34.02 | 2,100 |
| 12:13 PM | $34.05 | Down $ -0.03 | $34.08 | $34.05 | 900 |
| 12:12 PM | $34.08 | Down $ -0.01 | $34.10 | $34.08 | 1,800 |
| 12:11 PM | $34.09 | Down $ -0.04 | $34.13 | $34.09 | 800 |
| 12:10 PM | $34.13 | Up $0.01 | $34.14 | $34.12 | 2,800 |
| 12:09 PM | $34.12 | Up $0.01 | $34.13 | $34.12 | 5,000 |
| 12:08 PM | $34.11 | Up $0.00 | $34.11 | $34.11 | 1,400 |
| 12:07 PM | $34.11 | Up $0.03 | $34.11 | $34.07 | 1,200 |
| 12:06 PM | $34.08 | Down $ -0.01 | $34.08 | $34.07 | 2,100 |
| 12:05 PM | $34.09 | Down $ -0.03 | $34.11 | $34.09 | 1,000 |
| 12:04 PM | $34.12 | Up $0.06 | $34.12 | $34.09 | 1,100 |
| 12:03 PM | $34.06 | Up $0.06 | $34.07 | $34.04 | 2,300 |
| 12:01 PM | $34.00 | Up $0.00 | $34.00 | $33.96 | 7,600 |
| 12:01 PM | $34.00 | Up $0.00 | $34.00 | $33.96 | 0 |
| 12:00 PM | $34.00 | Down $ -0.02 | $34.01 | $34.00 | 4,700 |
| 11:59 AM | $34.02 | Up $0.02 | $34.02 | $34.01 | 1,200 |
| 11:58 AM | $34.00 | Down $ -0.01 | $34.02 | $33.99 | 2,000 |
| 11:57 AM | $34.01 | Down $ -0.01 | $34.01 | $34.01 | 500 |
| 11:56 AM | $34.02 | Down $ -0.02 | $34.03 | $34.02 | 1,900 |
| 11:55 AM | $34.04 | Down $ -0.01 | $34.07 | $34.04 | 7,000 |
| 11:54 AM | $34.05 | Up $0.00 | $34.05 | $34.04 | 2,800 |
| 11:53 AM | $34.05 | Up $0.00 | $34.05 | $34.04 | 1,900 |
| 11:52 AM | $34.05 | Up $0.00 | $34.07 | $34.05 | 2,100 |
| 11:51 AM | $34.05 | Down $ -0.02 | $34.07 | $34.04 | 1,400 |
| 11:50 AM | $34.07 | Up $0.02 | $34.07 | $34.05 | 900 |
| 11:49 AM | $34.05 | Down $ -0.02 | $34.05 | $34.04 | 7,700 |
| 11:48 AM | $34.07 | Up $0.02 | $34.07 | $34.05 | 1,900 |
| 11:47 AM | $34.05 | Down $ -0.01 | $34.08 | $34.05 | 4,400 |
| 11:46 AM | $34.06 | Up $0.00 | $34.08 | $34.06 | 2,300 |
| 11:45 AM | $34.06 | Up $0.01 | $34.09 | $34.05 | 2,800 |
| 11:44 AM | $34.05 | Up $0.01 | $34.07 | $34.05 | 1,800 |
| 11:43 AM | $34.04 | Down $ -0.06 | $34.10 | $34.03 | 2,200 |
| 11:42 AM | $34.10 | Down $ -0.04 | $34.15 | $34.10 | 2,800 |
| 11:41 AM | $34.14 | Down $ -0.02 | $34.15 | $34.10 | 12,700 |
| 11:40 AM | $34.16 | Up $0.03 | $34.18 | $34.13 | 5,300 |
| 11:39 AM | $34.13 | Up $0.02 | $34.13 | $34.10 | 3,500 |
| 11:38 AM | $34.11 | Up $0.04 | $34.11 | $34.07 | 4,500 |
| 11:37 AM | $34.07 | Up $0.06 | $34.07 | $34.00 | 4,300 |
| 11:36 AM | $34.01 | Up $0.02 | $34.01 | $33.99 | 1,500 |
| 11:35 AM | $33.99 | Up $0.03 | $34.00 | $33.97 | 3,500 |
| 11:34 AM | $33.96 | Down $ -0.06 | $34.04 | $33.96 | 5,000 |
| 11:33 AM | $34.02 | Down $ -0.02 | $34.07 | $34.02 | 1,400 |
| 11:32 AM | $34.04 | Down $ -0.07 | $34.10 | $34.04 | 800 |
| 11:31 AM | $34.11 | Up $0.03 | $34.11 | $34.08 | 3,300 |
| 11:30 AM | $34.08 | Up $0.01 | $34.10 | $34.05 | 3,600 |
| 11:29 AM | $34.07 | Up $0.02 | $34.10 | $34.06 | 4,800 |
| 11:28 AM | $34.05 | Up $0.02 | $34.08 | $34.03 | 2,900 |
| 11:27 AM | $34.03 | Up $0.01 | $34.05 | $34.01 | 2,200 |
| 11:26 AM | $34.02 | Down $ -0.04 | $34.06 | $34.01 | 3,300 |
| 11:25 AM | $34.06 | Up $0.01 | $34.09 | $34.05 | 4,100 |
| 11:24 AM | $34.05 | Up $0.01 | $34.05 | $34.02 | 2,500 |
| 11:23 AM | $34.04 | Up $0.01 | $34.05 | $34.03 | 3,500 |
| 11:22 AM | $34.03 | Down $ -0.06 | $34.07 | $34.02 | 2,800 |
| 11:21 AM | $34.09 | Up $0.01 | $34.09 | $34.03 | 1,400 |
| 11:20 AM | $34.08 | Up $0.11 | $34.11 | $33.97 | 3,800 |
| 11:19 AM | $33.97 | Down $ -0.04 | $34.03 | $33.97 | 2,000 |
| 11:18 AM | $34.01 | Up $0.06 | $34.01 | $33.95 | 6,500 |
| 11:17 AM | $33.95 | Down $ -0.02 | $33.98 | $33.93 | 2,000 |
| 11:16 AM | $33.97 | Down $ -0.05 | $34.00 | $33.92 | 2,600 |
| 11:15 AM | $34.02 | Up $0.17 | $34.04 | $33.81 | 21,600 |
| 11:14 AM | $33.85 | Up $0.10 | $33.91 | $33.73 | 14,800 |
| 11:13 AM | $33.75 | Down $ -0.01 | $33.75 | $33.71 | 3,400 |
| 11:12 AM | $33.76 | Up $0.05 | $33.80 | $33.71 | 17,500 |
| 11:11 AM | $33.71 | Down $ -0.02 | $33.88 | $33.68 | 38,300 |
| 11:10 AM | $33.73 | Up $0.15 | $33.73 | $33.58 | 5,100 |
| 11:09 AM | $33.58 | Down $ -0.05 | $33.64 | $33.58 | 1,400 |
| 11:08 AM | $33.63 | Down $0.00 | $33.67 | $33.63 | 2,300 |
| 11:07 AM | $33.64 | Up $0.09 | $33.64 | $33.54 | 5,800 |
| 11:06 AM | $33.55 | Down $ -0.06 | $33.60 | $33.55 | 900 |
| 11:05 AM | $33.61 | Up $0.00 | $33.61 | $33.59 | 3,400 |
| 11:04 AM | $33.61 | Down $ -0.04 | $33.65 | $33.60 | 3,300 |
| 11:03 AM | $33.65 | Up $0.00 | $33.66 | $33.65 | 1,600 |
| 11:02 AM | $33.65 | Up $0.01 | $33.66 | $33.65 | 200 |
| 11:01 AM | $33.64 | Down $ -0.01 | $33.66 | $33.64 | 2,000 |
| 11:00 AM | $33.65 | Down $ -0.02 | $33.66 | $33.63 | 4,000 |
| 10:59 AM | $33.67 | Down $ -0.03 | $33.73 | $33.67 | 3,400 |
| 10:58 AM | $33.70 | Down $ -0.01 | $33.70 | $33.68 | 800 |
| 10:57 AM | $33.71 | Up $0.08 | $33.73 | $33.64 | 2,100 |
| 10:56 AM | $33.63 | Up $0.03 | $33.63 | $33.60 | 1,300 |
| 10:55 AM | $33.60 | Up $0.05 | $33.60 | $33.56 | 1,900 |
| 10:54 AM | $33.55 | Down $ -0.03 | $33.56 | $33.55 | 1,200 |
| 10:53 AM | $33.58 | Up $0.02 | $33.60 | $33.56 | 1,600 |
| 10:52 AM | $33.56 | Down $ -0.04 | $33.61 | $33.56 | 1,200 |
| 10:51 AM | $33.60 | Down $ -0.02 | $33.62 | $33.59 | 2,400 |
| 10:50 AM | $33.62 | Up $0.05 | $33.63 | $33.57 | 3,300 |
| 10:49 AM | $33.57 | Up $0.05 | $33.57 | $33.52 | 2,700 |
| 10:48 AM | $33.52 | Up $0.03 | $33.52 | $33.52 | 100 |
| 10:47 AM | $33.49 | Down $ -0.07 | $33.58 | $33.49 | 4,400 |
| 10:46 AM | $33.56 | Up $0.02 | $33.56 | $33.51 | 2,700 |
| 10:45 AM | $33.54 | Down $ -0.06 | $33.60 | $33.54 | 1,000 |
| 10:44 AM | $33.60 | Up $0.00 | $33.61 | $33.59 | 2,300 |
| 10:43 AM | $33.60 | Up $0.05 | $33.60 | $33.55 | 700 |
| 10:42 AM | $33.55 | Down $ -0.06 | $33.60 | $33.55 | 4,800 |
| 10:41 AM | $33.61 | Up $0.03 | $33.61 | $33.58 | 2,100 |
| 10:40 AM | $33.58 | Down $ -0.02 | $33.59 | $33.56 | 2,000 |
| 10:39 AM | $33.60 | Down $ -0.07 | $33.69 | $33.60 | 3,100 |
| 10:38 AM | $33.67 | Down $ -0.04 | $33.68 | $33.67 | 400 |
| 10:37 AM | $33.71 | Up $0.00 | $33.71 | $33.71 | 200 |
| 10:36 AM | $33.71 | Down $ -0.03 | $33.74 | $33.70 | 6,600 |
| 10:35 AM | $33.74 | Up $0.01 | $33.75 | $33.70 | 2,100 |
| 10:34 AM | $33.73 | Down $ -0.02 | $33.73 | $33.73 | 200 |
| 10:33 AM | $33.75 | Down $ -0.02 | $33.81 | $33.75 | 2,300 |
| 10:32 AM | $33.77 | Up $0.06 | $33.80 | $33.70 | 4,000 |
| 10:31 AM | $33.71 | Down $ -0.01 | $33.72 | $33.70 | 1,100 |
| 10:30 AM | $33.72 | Down $ -0.06 | $33.79 | $33.72 | 1,200 |
| 10:29 AM | $33.78 | Up $0.01 | $33.79 | $33.76 | 1,000 |
| 10:28 AM | $33.77 | Up $0.00 | $33.77 | $33.74 | 1,500 |
| 10:27 AM | $33.77 | Down $ -0.05 | $33.80 | $33.77 | 1,400 |
| 10:26 AM | $33.82 | Up $0.07 | $33.82 | $33.76 | 14,100 |
| 10:25 AM | $33.75 | Up $0.04 | $33.75 | $33.69 | 3,000 |
| 10:24 AM | $33.71 | Up $0.01 | $33.75 | $33.68 | 3,300 |
| 10:23 AM | $33.70 | Up $0.02 | $33.72 | $33.67 | 2,400 |
| 10:22 AM | $33.68 | Down $ -0.01 | $33.73 | $33.67 | 1,700 |
| 10:21 AM | $33.69 | Up $0.09 | $33.69 | $33.62 | 1,900 |
| 10:20 AM | $33.60 | Up $0.01 | $33.62 | $33.59 | 1,600 |
| 10:19 AM | $33.59 | Up $0.02 | $33.59 | $33.53 | 1,600 |
| 10:18 AM | $33.57 | Down $ -0.07 | $33.64 | $33.57 | 3,100 |
| 10:17 AM | $33.64 | Up $0.00 | $33.64 | $33.61 | 1,400 |
| 10:16 AM | $33.64 | Down $ -0.05 | $33.66 | $33.63 | 3,100 |
| 10:15 AM | $33.69 | Down $ -0.03 | $33.74 | $33.68 | 1,400 |
| 10:14 AM | $33.72 | Down $ -0.03 | $33.78 | $33.72 | 2,100 |
| 10:13 AM | $33.75 | Up $0.03 | $33.75 | $33.70 | 600 |
| 10:12 AM | $33.72 | Down $ -0.04 | $33.76 | $33.71 | 4,200 |
| 10:11 AM | $33.76 | Up $0.03 | $33.76 | $33.76 | 1,000 |
| 10:10 AM | $33.73 | Up $0.01 | $33.76 | $33.70 | 2,700 |
| 10:09 AM | $33.72 | Up $0.08 | $33.72 | $33.60 | 5,200 |
| 10:08 AM | $33.64 | Up $0.05 | $33.65 | $33.60 | 4,800 |
| 10:07 AM | $33.59 | Down $ -0.02 | $33.62 | $33.58 | 4,900 |
| 10:06 AM | $33.62 | Down $ -0.13 | $33.73 | $33.62 | 17,200 |
| 10:05 AM | $33.74 | Up $0.02 | $33.74 | $33.71 | 2,200 |
| 10:04 AM | $33.72 | Down $ -0.04 | $33.78 | $33.72 | 5,000 |
| 10:03 AM | $33.76 | Down $ -0.02 | $33.78 | $33.74 | 2,900 |
| 10:02 AM | $33.78 | Up $0.05 | $33.80 | $33.75 | 3,500 |
| 10:01 AM | $33.73 | Down $ -0.04 | $33.79 | $33.72 | 1,800 |
| 10:00 AM | $33.77 | Up $0.12 | $33.79 | $33.66 | 33,100 |
| 09:59 AM | $33.65 | Down $ -0.02 | $33.70 | $33.65 | 5,600 |
| 09:58 AM | $33.67 | Up $0.04 | $33.67 | $33.63 | 9,200 |
| 09:57 AM | $33.63 | Up $0.01 | $33.63 | $33.61 | 1,400 |
| 09:56 AM | $33.62 | Up $0.06 | $33.63 | $33.54 | 3,800 |
| 09:55 AM | $33.56 | Down $ -0.06 | $33.61 | $33.55 | 3,800 |
| 09:54 AM | $33.62 | Up $0.01 | $33.66 | $33.61 | 3,300 |
| 09:53 AM | $33.61 | Up $0.02 | $33.61 | $33.57 | 3,900 |
| 09:52 AM | $33.59 | Down $ -0.06 | $33.64 | $33.59 | 8,400 |
| 09:51 AM | $33.65 | Down $ -0.11 | $33.74 | $33.65 | 1,500 |
| 09:50 AM | $33.76 | Up $0.07 | $33.76 | $33.66 | 19,400 |
| 09:49 AM | $33.69 | Up $0.06 | $33.70 | $33.65 | 12,700 |
| 09:48 AM | $33.63 | Up $0.03 | $33.63 | $33.56 | 1,200 |
| 09:47 AM | $33.60 | Up $0.01 | $33.64 | $33.57 | 1,700 |
| 09:46 AM | $33.59 | Up $0.07 | $33.60 | $33.53 | 14,600 |
| 09:45 AM | $33.52 | Down $ -0.01 | $33.56 | $33.49 | 8,700 |
| 09:44 AM | $33.53 | Up $0.03 | $33.53 | $33.47 | 4,000 |
| 09:43 AM | $33.50 | Down $ -0.02 | $33.52 | $33.50 | 1,600 |
| 09:42 AM | $33.52 | Up $0.00 | $33.55 | $33.52 | 3,600 |
| 09:41 AM | $33.52 | Up $0.02 | $33.54 | $33.49 | 2,700 |
| 09:40 AM | $33.50 | Down $ -0.12 | $33.63 | $33.50 | 4,500 |
| 09:39 AM | $33.62 | Up $0.03 | $33.62 | $33.53 | 5,000 |
| 09:38 AM | $33.59 | Up $0.05 | $33.62 | $33.55 | 7,500 |
| 09:37 AM | $33.54 | Up $0.18 | $33.54 | $33.37 | 7,000 |
| 09:36 AM | $33.36 | Down $ -0.01 | $33.37 | $33.32 | 9,200 |
| 09:35 AM | $33.37 | Up $0.01 | $33.40 | $33.33 | 13,000 |
| 09:34 AM | $33.36 | Down $ -0.01 | $33.39 | $33.35 | 4,000 |
| 09:33 AM | $33.37 | Down $ -0.04 | $33.45 | $33.36 | 5,000 |
| 09:32 AM | $33.41 | Down $ -0.08 | $33.53 | $33.41 | 11,900 |
| 09:31 AM | $33.49 | Down $ -0.04 | $33.49 | $33.36 | 5,500 |
| 09:30 AM | $33.53 | Up $0.16 | $33.76 | $33.48 | 25,000 |
| Previous close | $33.37 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/07/2026 | $33.66 | $34.01 | $34.14 | $33.51 | 1,226,800 |
| 23/07/2026 | $33.37 | $32.99 | $33.42 | $32.99 | 3,631,400 |
| 22/07/2026 | $34.15 | $34.60 | $34.60 | $33.98 | 2,764,800 |
| 21/07/2026 | $33.08 | $32.85 | $33.09 | $32.78 | 2,560,100 |
| 20/07/2026 | $31.66 | $31.92 | $32.07 | $31.63 | 1,406,800 |
| 17/07/2026 | $31.67 | $32.02 | $32.05 | $31.48 | 1,346,300 |
| 16/07/2026 | $32.23 | $32.19 | $32.37 | $32.02 | 1,823,200 |
| 15/07/2026 | $33.22 | $33.06 | $33.67 | $32.69 | 2,296,100 |
| 14/07/2026 | $33.58 | $33.73 | $33.74 | $33.44 | 1,628,300 |
| 13/07/2026 | $33.21 | $33.33 | $33.40 | $32.83 | 1,672,200 |
| 10/07/2026 | $34.15 | $34.01 | $34.31 | $33.86 | 1,073,700 |
| 09/07/2026 | $34.30 | $33.95 | $34.35 | $33.94 | 2,363,400 |
| 08/07/2026 | $32.67 | $32.20 | $32.75 | $32.19 | 2,327,300 |
| 07/07/2026 | $33.92 | $33.99 | $34.38 | $33.62 | 2,433,800 |
| 06/07/2026 | $35.15 | $34.89 | $35.33 | $34.62 | 1,909,100 |
| 03/07/2026 | $36.04 | $36.07 | $36.14 | $35.92 | 762,900 |
| 02/07/2026 | $35.01 | $34.87 | $35.06 | $34.28 | 2,238,000 |
| 30/06/2026 | $33.58 | $33.25 | $33.59 | $33.15 | 3,805,500 |
| 29/06/2026 | $33.74 | $33.89 | $33.92 | $33.48 | 3,649,900 |
| 26/06/2026 | $34.38 | $35.16 | $35.20 | $34.33 | 2,635,300 |
| 25/06/2026 | $34.06 | $34.41 | $34.74 | $34.01 | 2,179,200 |
| 24/06/2026 | $33.70 | $33.40 | $33.73 | $33.19 | 3,081,500 |
| 23/06/2026 | $35.53 | $35.97 | $36.22 | $35.41 | 2,118,000 |
| 22/06/2026 | $37.26 | $36.93 | $37.31 | $36.83 | 1,764,100 |
| 19/06/2026 | $36.95 | $36.86 | $37.00 | $36.59 | 3,272,700 |
| 18/06/2026 | $37.70 | $37.80 | $37.93 | $37.17 | 1,640,900 |
| 17/06/2026 | $38.60 | $40.45 | $40.74 | $38.50 | 3,017,300 |
| 16/06/2026 | $39.25 | $38.91 | $39.44 | $38.90 | 1,677,800 |
| 15/06/2026 | $38.22 | $38.59 | $38.70 | $38.03 | 2,346,700 |
| 12/06/2026 | $35.76 | $35.23 | $35.85 | $35.15 | 3,506,800 |
Graphs are not available, please refer to the detailed table