Find a quote

KINROSS GOLD CORP.

21.81 Up 0.80 (3.67 %)

Delayed : 2025/07/21 17:40:00

  • Previous close $21.01
  • Opening $21.39
  • Today High $22.16
  • Today Low $21.33
  • Price Bid $21.71
  • Price Ask $21.71
  • 52 Weeks High $22.16
  • 52 Weeks Low $11.11
  • Size Bid 30
  • Size Ask 2
  • Volume 4,228,670

Intraday history

Hour Last Change High Low Volume
04:00 PM $21.81 Up $0.00 $21.81 $21.81 884,500
03:59 PM $21.81 Up $0.00 $21.82 $21.80 53,800
03:58 PM $21.81 Down $ -0.02 $21.83 $21.81 43,900
03:57 PM $21.83 Up $0.01 $21.83 $21.81 30,400
03:56 PM $21.82 Up $0.01 $21.82 $21.81 11,400
03:55 PM $21.81 Up $0.01 $21.82 $21.80 10,000
03:54 PM $21.80 Up $0.02 $21.80 $21.79 18,400
03:53 PM $21.79 Down $0.00 $21.79 $21.79 200
03:52 PM $21.79 Up $0.00 $21.79 $21.79 9,700
03:51 PM $21.79 Up $0.01 $21.79 $21.78 6,000
03:50 PM $21.78 Up $0.02 $21.80 $21.76 65,600
03:49 PM $21.76 Up $0.00 $21.76 $21.76 300
03:48 PM $21.76 Up $0.01 $21.76 $21.75 6,000
03:47 PM $21.76 Down $ -0.01 $21.76 $21.76 100
03:46 PM $21.76 Up $0.01 $21.76 $21.75 2,300
03:45 PM $21.75 Down $ -0.01 $21.75 $21.75 4,400
03:44 PM $21.76 Up $0.01 $21.76 $21.75 12,400
03:43 PM $21.75 Up $0.00 $21.75 $21.75 1,000
03:41 PM $21.75 Up $0.00 $21.75 $21.74 8,100
03:41 PM $21.75 Up $0.00 $21.75 $21.74 0
03:40 PM $21.75 Down $ -0.01 $21.76 $21.75 8,800
03:39 PM $21.76 Up $0.00 $21.76 $21.76 4,900
03:38 PM $21.76 Down $0.00 $21.76 $21.76 6,800
03:37 PM $21.77 Up $0.00 $21.77 $21.77 2,200
03:36 PM $21.77 Down $ -0.02 $21.77 $21.77 200
03:35 PM $21.78 Up $0.00 $21.79 $21.78 1,400
03:34 PM $21.78 Up $0.00 $21.78 $21.78 200
03:33 PM $21.78 Down $ -0.01 $21.79 $21.78 2,500
03:32 PM $21.79 Down $ -0.01 $21.80 $21.79 300
03:31 PM $21.80 Down $ -0.02 $21.81 $21.80 14,800
03:30 PM $21.82 Up $0.01 $21.82 $21.80 30,600
03:29 PM $21.81 Down $ -0.01 $21.81 $21.81 3,400
03:28 PM $21.82 Up $0.00 $21.82 $21.82 300
03:27 PM $21.82 Up $0.00 $21.82 $21.81 300
03:26 PM $21.82 Up $0.01 $21.82 $21.81 200
03:25 PM $21.81 Down $ -0.01 $21.82 $21.81 300
03:24 PM $21.82 Down $ -0.02 $21.83 $21.82 5,900
03:23 PM $21.84 Up $0.00 $21.84 $21.84 100
03:22 PM $21.84 Up $0.01 $21.84 $21.83 500
03:21 PM $21.83 Down $ -0.01 $21.84 $21.83 2,100
03:20 PM $21.84 Up $0.01 $21.84 $21.84 1,000
03:19 PM $21.83 Up $0.00 $21.83 $21.83 1,400
03:16 PM $21.83 Down $ -0.01 $21.83 $21.83 100
03:16 PM $21.83 Up $0.00 $21.83 $21.83 0
03:16 PM $21.83 Up $0.00 $21.83 $21.83 0
03:15 PM $21.84 Down $ -0.02 $21.86 $21.84 4,100
03:14 PM $21.86 Up $0.00 $21.86 $21.85 3,700
03:13 PM $21.85 Down $ -0.02 $21.88 $21.85 16,300
03:12 PM $21.87 Up $0.01 $21.87 $21.87 600
03:11 PM $21.86 Up $0.02 $21.86 $21.85 10,900
03:10 PM $21.84 Up $0.01 $21.84 $21.84 500
03:09 PM $21.83 Up $0.00 $21.83 $21.83 200
03:08 PM $21.83 Up $0.01 $21.83 $21.83 7,500
03:07 PM $21.82 Up $0.01 $21.82 $21.81 3,100
03:06 PM $21.81 Up $0.00 $21.81 $21.81 500
03:05 PM $21.81 Up $0.00 $21.81 $21.81 3,300
03:04 PM $21.81 Up $0.01 $21.81 $21.80 6,700
03:03 PM $21.80 Up $0.00 $21.80 $21.80 700
03:02 PM $21.80 Up $0.01 $21.80 $21.80 2,600
03:01 PM $21.79 Up $0.00 $21.79 $21.79 300
03:00 PM $21.79 Down $ -0.01 $21.80 $21.79 2,200
02:58 PM $21.80 Up $0.01 $21.80 $21.79 2,200
02:58 PM $21.80 Up $0.00 $21.80 $21.79 0
02:57 PM $21.79 Up $0.02 $21.79 $21.78 1,900
02:55 PM $21.77 Down $ -0.01 $21.77 $21.77 1,200
02:55 PM $21.77 Up $0.00 $21.77 $21.77 0
02:54 PM $21.78 Down $ -0.01 $21.80 $21.78 2,600
02:53 PM $21.79 Up $0.00 $21.79 $21.79 700
02:52 PM $21.79 Up $0.01 $21.79 $21.79 2,300
02:51 PM $21.78 Up $0.00 $21.78 $21.78 1,200
02:49 PM $21.78 Up $0.00 $21.78 $21.78 200
02:49 PM $21.78 Up $0.00 $21.78 $21.78 0
02:48 PM $21.78 Up $0.00 $21.78 $21.78 200
02:47 PM $21.78 Up $0.01 $21.78 $21.78 2,000
02:44 PM $21.78 Down $ -0.01 $21.78 $21.78 500
02:44 PM $21.78 Up $0.00 $21.78 $21.78 0
02:44 PM $21.78 Up $0.00 $21.78 $21.78 0
02:43 PM $21.78 Down $0.00 $21.78 $21.78 700
02:42 PM $21.79 Up $0.04 $21.79 $21.76 15,900
02:41 PM $21.75 Up $0.00 $21.75 $21.75 100
02:40 PM $21.75 Up $0.01 $21.75 $21.75 700
02:39 PM $21.74 Down $ -0.02 $21.75 $21.74 2,900
02:38 PM $21.76 Down $0.00 $21.76 $21.76 1,900
02:37 PM $21.77 Down $0.00 $21.77 $21.77 800
02:36 PM $21.77 Up $0.00 $21.77 $21.77 500
02:35 PM $21.77 Up $0.00 $21.77 $21.76 1,800
02:34 PM $21.76 Up $0.00 $21.76 $21.76 1,200
02:32 PM $21.76 Up $0.01 $21.76 $21.76 700
02:32 PM $21.76 Up $0.00 $21.76 $21.76 0
02:31 PM $21.76 Down $ -0.01 $21.76 $21.76 1,400
02:30 PM $21.76 Down $ -0.01 $21.76 $21.76 2,300
02:29 PM $21.77 Up $0.00 $21.77 $21.77 2,200
02:28 PM $21.77 Up $0.01 $21.77 $21.77 6,500
02:27 PM $21.76 Down $ -0.01 $21.76 $21.76 1,400
02:26 PM $21.77 Down $ -0.01 $21.78 $21.77 600
02:25 PM $21.78 Up $0.00 $21.78 $21.78 600
02:23 PM $21.78 Up $0.00 $21.79 $21.78 5,500
02:23 PM $21.78 Up $0.00 $21.79 $21.78 0
02:22 PM $21.78 Up $0.00 $21.78 $21.78 400
02:19 PM $21.78 Down $ -0.01 $21.79 $21.78 400
02:19 PM $21.78 Up $0.00 $21.79 $21.78 0
02:19 PM $21.78 Up $0.00 $21.79 $21.78 0
02:18 PM $21.79 Up $0.01 $21.79 $21.78 300
02:17 PM $21.78 Up $0.02 $21.78 $21.77 4,000
02:16 PM $21.77 Up $0.02 $21.77 $21.76 4,000
02:15 PM $21.75 Up $0.00 $21.76 $21.75 600
02:14 PM $21.75 Down $ -0.03 $21.77 $21.75 3,000
02:13 PM $21.78 Up $0.00 $21.78 $21.78 8,100
02:12 PM $21.78 Up $0.00 $21.78 $21.78 800
02:11 PM $21.78 Down $ -0.01 $21.78 $21.78 1,200
02:10 PM $21.79 Up $0.00 $21.79 $21.78 500
02:09 PM $21.79 Up $0.00 $21.79 $21.79 2,200
02:08 PM $21.79 Up $0.01 $21.79 $21.78 7,600
02:07 PM $21.78 Down $ -0.01 $21.78 $21.78 100
02:06 PM $21.79 Up $0.00 $21.79 $21.79 1,100
02:05 PM $21.79 Down $ -0.02 $21.80 $21.79 4,300
02:04 PM $21.81 Down $ -0.03 $21.83 $21.81 6,700
02:03 PM $21.84 Down $ -0.01 $21.85 $21.84 7,200
02:02 PM $21.85 Down $0.00 $21.86 $21.85 20,600
02:01 PM $21.86 Up $0.00 $21.86 $21.85 2,200
01:59 PM $21.85 Up $0.00 $21.85 $21.85 700
01:59 PM $21.85 Up $0.00 $21.85 $21.85 0
01:58 PM $21.85 Up $0.01 $21.85 $21.84 5,700
01:57 PM $21.84 Up $0.00 $21.85 $21.84 300
01:56 PM $21.84 Up $0.00 $21.85 $21.84 900
01:55 PM $21.84 Up $0.00 $21.84 $21.84 600
01:53 PM $21.84 Down $ -0.02 $21.86 $21.84 3,200
01:53 PM $21.84 Up $0.00 $21.86 $21.84 0
01:52 PM $21.86 Up $0.02 $21.86 $21.85 5,100
01:51 PM $21.84 Up $0.01 $21.84 $21.83 6,700
01:50 PM $21.83 Down $ -0.01 $21.83 $21.83 4,000
01:49 PM $21.84 Up $0.01 $21.84 $21.83 9,100
01:48 PM $21.83 Up $0.00 $21.83 $21.83 2,800
01:47 PM $21.83 Up $0.00 $21.83 $21.83 100
01:46 PM $21.83 Down $0.00 $21.83 $21.83 100
01:45 PM $21.83 Up $0.01 $21.83 $21.82 600
01:44 PM $21.82 Up $0.00 $21.82 $21.82 700
01:43 PM $21.82 Up $0.00 $21.82 $21.82 17,600
01:42 PM $21.82 Up $0.00 $21.82 $21.82 200
01:41 PM $21.82 Down $ -0.01 $21.82 $21.81 6,200
01:40 PM $21.83 Down $ -0.01 $21.84 $21.83 3,800
01:39 PM $21.84 Up $0.00 $21.85 $21.84 4,000
01:38 PM $21.84 Down $0.00 $21.84 $21.84 5,700
01:37 PM $21.84 Down $ -0.01 $21.86 $21.84 3,600
01:36 PM $21.85 Down $ -0.03 $21.88 $21.85 18,200
01:35 PM $21.88 Down $ -0.01 $21.88 $21.88 100
01:32 PM $21.89 Up $0.01 $21.89 $21.88 2,400
01:32 PM $21.89 Up $0.00 $21.89 $21.88 0
01:32 PM $21.89 Up $0.00 $21.89 $21.88 0
01:30 PM $21.88 Up $0.00 $21.89 $21.88 1,300
01:30 PM $21.88 Up $0.00 $21.89 $21.88 0
01:29 PM $21.88 Down $ -0.01 $21.90 $21.88 3,400
01:28 PM $21.89 Up $0.00 $21.89 $21.89 2,700
01:27 PM $21.89 Up $0.00 $21.90 $21.89 2,400
01:26 PM $21.89 Down $ -0.02 $21.91 $21.89 30,700
01:25 PM $21.91 Down $ -0.01 $21.92 $21.91 2,000
01:24 PM $21.92 Down $ -0.01 $21.93 $21.92 2,100
01:23 PM $21.93 Down $ -0.01 $21.93 $21.93 600
01:22 PM $21.94 Up $0.01 $21.94 $21.94 1,100
01:21 PM $21.93 Up $0.00 $21.93 $21.93 1,300
01:20 PM $21.93 Down $ -0.01 $21.94 $21.93 700
01:19 PM $21.94 Up $0.00 $21.94 $21.94 3,800
01:18 PM $21.94 Up $0.01 $21.94 $21.94 3,300
01:17 PM $21.93 Up $0.01 $21.93 $21.93 1,500
01:16 PM $21.92 Up $0.01 $21.92 $21.91 5,900
01:15 PM $21.91 Down $ -0.01 $21.92 $21.91 3,700
01:14 PM $21.92 Down $ -0.01 $21.93 $21.92 1,300
01:13 PM $21.93 Down $0.00 $21.93 $21.93 1,500
01:12 PM $21.94 Up $0.00 $21.94 $21.93 1,600
01:10 PM $21.93 Down $ -0.02 $21.95 $21.93 1,500
01:10 PM $21.93 Up $0.00 $21.95 $21.93 0
01:09 PM $21.96 Up $0.00 $21.96 $21.96 600
01:08 PM $21.95 Down $ -0.01 $21.95 $21.95 500
01:07 PM $21.96 Up $0.00 $21.96 $21.96 1,200
01:06 PM $21.96 Down $0.00 $21.96 $21.96 1,400
01:05 PM $21.97 Up $0.00 $21.97 $21.97 900
01:04 PM $21.96 Up $0.01 $21.96 $21.96 3,800
01:03 PM $21.96 Up $0.00 $21.96 $21.96 2,700
01:02 PM $21.95 Up $0.01 $21.96 $21.95 2,000
01:01 PM $21.94 Down $ -0.02 $21.95 $21.94 2,000
01:00 PM $21.96 Up $0.00 $21.96 $21.96 100
12:59 PM $21.96 Up $0.01 $21.97 $21.96 6,400
12:58 PM $21.95 Up $0.01 $21.95 $21.94 2,200
12:57 PM $21.94 Up $0.02 $21.94 $21.92 26,900
12:56 PM $21.92 Down $ -0.02 $21.94 $21.92 1,400
12:55 PM $21.94 Up $0.00 $21.94 $21.94 4,400
12:54 PM $21.94 Up $0.01 $21.94 $21.94 200
12:53 PM $21.93 Down $0.00 $21.93 $21.93 1,000
12:52 PM $21.94 Down $ -0.01 $21.94 $21.94 300
12:51 PM $21.94 Down $ -0.01 $21.95 $21.94 1,500
12:50 PM $21.95 Up $0.00 $21.95 $21.95 2,700
12:49 PM $21.95 Up $0.01 $21.95 $21.95 1,300
12:47 PM $21.94 Down $ -0.01 $21.95 $21.94 700
12:47 PM $21.94 Up $0.00 $21.95 $21.94 0
12:45 PM $21.95 Up $0.01 $21.95 $21.94 5,700
12:45 PM $21.95 Up $0.00 $21.95 $21.94 0
12:44 PM $21.94 Down $ -0.03 $21.97 $21.94 3,400
12:43 PM $21.97 Down $ -0.01 $21.97 $21.97 2,200
12:42 PM $21.98 Up $0.00 $21.98 $21.98 2,100
12:41 PM $21.98 Down $ -0.01 $21.99 $21.98 1,700
12:40 PM $21.99 Up $0.00 $22.00 $21.99 9,700
12:39 PM $21.99 Down $ -0.02 $22.00 $21.98 5,200
12:38 PM $22.01 Up $0.00 $22.02 $22.01 2,700
12:37 PM $22.01 Down $ -0.01 $22.02 $22.01 4,300
12:36 PM $22.02 Down $ -0.02 $22.03 $22.02 4,900
12:35 PM $22.04 Up $0.00 $22.05 $22.03 6,700
12:34 PM $22.04 Up $0.02 $22.05 $22.02 5,600
12:33 PM $22.02 Up $0.00 $22.02 $22.01 1,800
12:32 PM $22.02 Up $0.02 $22.02 $22.01 49,000
12:31 PM $22.01 Up $0.02 $22.01 $21.99 3,000
12:30 PM $21.98 Up $0.02 $21.98 $21.97 4,700
12:29 PM $21.96 Up $0.02 $21.96 $21.95 43,700
12:28 PM $21.94 Up $0.01 $21.94 $21.94 1,800
12:27 PM $21.93 Up $0.00 $21.93 $21.93 1,600
12:26 PM $21.93 Up $0.00 $21.93 $21.93 200
12:25 PM $21.93 Down $ -0.01 $21.93 $21.93 1,000
12:24 PM $21.94 Up $0.01 $21.94 $21.93 5,500
12:23 PM $21.93 Up $0.02 $21.93 $21.92 4,300
12:22 PM $21.91 Up $0.00 $21.91 $21.91 2,800
12:21 PM $21.91 Down $0.00 $21.93 $21.91 5,000
12:20 PM $21.92 Up $0.00 $21.92 $21.91 600
12:19 PM $21.91 Up $0.00 $21.91 $21.91 900
12:18 PM $21.91 Up $0.00 $21.91 $21.91 600
12:17 PM $21.91 Down $ -0.01 $21.92 $21.91 200
12:16 PM $21.92 Down $ -0.01 $21.93 $21.92 6,200
12:15 PM $21.93 Up $0.01 $21.93 $21.93 400
12:14 PM $21.92 Down $ -0.02 $21.94 $21.92 3,200
12:13 PM $21.94 Up $0.02 $21.94 $21.92 12,200
12:12 PM $21.92 Down $ -0.02 $21.93 $21.92 10,100
12:11 PM $21.94 Up $0.02 $21.94 $21.93 5,500
12:10 PM $21.93 Down $ -0.02 $21.93 $21.93 1,100
12:09 PM $21.94 Up $0.01 $21.95 $21.92 17,400
12:08 PM $21.93 Up $0.00 $21.93 $21.92 600
12:07 PM $21.93 Up $0.00 $21.93 $21.92 1,300
12:06 PM $21.92 Down $ -0.04 $21.95 $21.92 1,800
12:05 PM $21.96 Down $0.00 $21.97 $21.96 9,200
12:04 PM $21.97 Down $0.00 $21.97 $21.97 500
12:03 PM $21.97 Up $0.01 $21.97 $21.96 3,300
12:02 PM $21.96 Up $0.03 $21.96 $21.94 6,700
12:01 PM $21.93 Up $0.00 $21.93 $21.92 1,600
12:00 PM $21.93 Up $0.02 $21.93 $21.91 4,100
11:59 AM $21.91 Down $ -0.02 $21.93 $21.90 2,400
11:58 AM $21.93 Down $ -0.01 $21.94 $21.93 6,700
11:57 AM $21.94 Down $ -0.01 $21.95 $21.94 22,400
11:56 AM $21.95 Down $ -0.02 $21.96 $21.95 1,400
11:55 AM $21.97 Down $ -0.02 $21.99 $21.97 2,400
11:54 AM $21.99 Up $0.00 $21.99 $21.99 1,200
11:53 AM $21.99 Down $ -0.01 $22.00 $21.99 2,500
11:51 AM $22.00 Up $0.00 $22.00 $22.00 300
11:51 AM $22.00 Up $0.00 $22.00 $22.00 0
11:50 AM $22.00 Down $ -0.01 $22.00 $21.99 7,100
11:49 AM $22.01 Up $0.01 $22.01 $22.01 4,800
11:48 AM $22.00 Up $0.00 $22.00 $22.00 2,200
11:47 AM $22.00 Up $0.01 $22.00 $21.99 3,300
11:46 AM $21.99 Up $0.00 $21.99 $21.99 900
11:45 AM $21.99 Up $0.01 $21.99 $21.97 9,100
11:44 AM $21.98 Down $ -0.01 $21.99 $21.98 600
11:43 AM $21.99 Down $ -0.02 $22.01 $21.99 5,200
11:42 AM $22.01 Down $ -0.02 $22.04 $22.01 11,000
11:41 AM $22.03 Up $0.02 $22.03 $22.02 3,900
11:40 AM $22.02 Up $0.00 $22.03 $22.00 5,100
11:39 AM $22.01 Up $0.02 $22.01 $22.01 600
11:38 AM $22.00 Up $0.01 $22.00 $21.99 3,000
11:37 AM $21.99 Down $ -0.04 $22.02 $21.99 8,400
11:36 AM $22.03 Down $ -0.05 $22.08 $22.03 5,500
11:35 AM $22.08 Down $ -0.01 $22.10 $22.08 1,500
11:34 AM $22.09 Up $0.01 $22.09 $22.08 4,600
11:33 AM $22.08 Down $ -0.02 $22.12 $22.08 8,600
11:32 AM $22.10 Up $0.01 $22.10 $22.09 6,400
11:31 AM $22.09 Up $0.00 $22.09 $22.09 7,100
11:30 AM $22.09 Down $ -0.01 $22.10 $22.09 5,800
11:29 AM $22.10 Down $ -0.02 $22.12 $22.10 3,200
11:28 AM $22.12 Up $0.02 $22.12 $22.11 2,300
11:27 AM $22.11 Down $0.00 $22.11 $22.11 1,000
11:26 AM $22.11 Up $0.00 $22.11 $22.10 2,400
11:25 AM $22.11 Down $ -0.02 $22.13 $22.10 5,300
11:24 AM $22.13 Up $0.00 $22.13 $22.10 5,600
11:23 AM $22.13 Up $0.02 $22.13 $22.11 6,600
11:22 AM $22.11 Up $0.01 $22.11 $22.10 1,000
11:21 AM $22.10 Down $ -0.02 $22.13 $22.10 6,400
11:20 AM $22.12 Up $0.02 $22.12 $22.10 7,100
11:19 AM $22.10 Down $ -0.02 $22.11 $22.10 10,100
11:18 AM $22.12 Down $ -0.03 $22.15 $22.12 14,800
11:17 AM $22.15 Up $0.00 $22.15 $22.15 700
11:16 AM $22.15 Up $0.00 $22.16 $22.14 9,200
11:15 AM $22.14 Up $0.03 $22.14 $22.11 15,200
11:14 AM $22.11 Up $0.00 $22.11 $22.11 2,000
11:13 AM $22.11 Up $0.01 $22.11 $22.09 3,900
11:12 AM $22.10 Up $0.02 $22.10 $22.06 10,300
11:11 AM $22.08 Up $0.00 $22.09 $22.07 7,100
11:10 AM $22.08 Up $0.01 $22.08 $22.06 10,800
11:09 AM $22.07 Up $0.02 $22.07 $22.03 7,100
11:08 AM $22.05 Down $ -0.02 $22.06 $22.05 3,000
11:07 AM $22.08 Up $0.00 $22.08 $22.07 7,800
11:06 AM $22.07 Down $ -0.02 $22.09 $22.07 4,900
11:05 AM $22.10 Down $ -0.02 $22.11 $22.10 5,700
11:04 AM $22.11 Up $0.01 $22.11 $22.10 4,900
11:03 AM $22.10 Down $ -0.02 $22.11 $22.10 16,100
11:02 AM $22.12 Up $0.01 $22.13 $22.12 17,000
11:01 AM $22.12 Up $0.04 $22.12 $22.08 17,100
11:00 AM $22.08 Down $ -0.01 $22.10 $22.08 31,600
10:59 AM $22.09 Up $0.00 $22.11 $22.08 23,500
10:58 AM $22.09 Up $0.01 $22.09 $22.05 22,800
10:57 AM $22.08 Up $0.04 $22.08 $22.05 17,800
10:56 AM $22.04 Up $0.00 $22.05 $22.04 6,600
10:55 AM $22.04 Up $0.02 $22.04 $22.01 11,000
10:54 AM $22.02 Up $0.01 $22.03 $22.00 6,700
10:53 AM $22.01 Up $0.00 $22.03 $22.01 4,000
10:52 AM $22.01 Down $ -0.01 $22.03 $22.01 2,900
10:51 AM $22.03 Up $0.01 $22.05 $22.02 19,200
10:50 AM $22.02 Up $0.02 $22.02 $22.00 9,100
10:49 AM $22.00 Up $0.05 $22.00 $21.96 12,300
10:48 AM $21.96 Down $ -0.03 $21.97 $21.96 10,800
10:47 AM $21.98 Up $0.00 $21.99 $21.97 4,300
10:46 AM $21.98 Up $0.01 $21.98 $21.97 1,200
10:45 AM $21.97 Up $0.00 $21.99 $21.97 5,600
10:44 AM $21.97 Up $0.03 $21.97 $21.93 5,100
10:43 AM $21.94 Down $ -0.02 $21.95 $21.92 32,100
10:42 AM $21.96 Down $ -0.08 $22.04 $21.95 10,800
10:41 AM $22.04 Up $0.00 $22.05 $22.03 5,600
10:40 AM $22.04 Up $0.02 $22.05 $22.01 9,600
10:39 AM $22.02 Down $ -0.02 $22.03 $22.02 4,700
10:38 AM $22.04 Up $0.02 $22.05 $22.02 5,100
10:37 AM $22.03 Down $ -0.02 $22.06 $22.03 8,300
10:36 AM $22.04 Down $ -0.01 $22.05 $22.04 6,400
10:35 AM $22.05 Up $0.03 $22.07 $22.01 31,200
10:34 AM $22.02 Up $0.00 $22.03 $22.00 7,900
10:33 AM $22.02 Up $0.06 $22.02 $21.97 37,300
10:32 AM $21.96 Up $0.01 $21.96 $21.92 16,100
10:31 AM $21.95 Up $0.00 $21.96 $21.94 6,800
10:30 AM $21.95 Up $0.02 $21.96 $21.94 5,600
10:29 AM $21.93 Down $ -0.02 $21.97 $21.93 35,600
10:28 AM $21.95 Down $ -0.02 $21.98 $21.95 7,900
10:27 AM $21.97 Up $0.01 $21.97 $21.96 10,900
10:26 AM $21.96 Up $0.00 $21.97 $21.95 5,700
10:25 AM $21.96 Up $0.02 $21.97 $21.94 7,300
10:24 AM $21.94 Up $0.04 $21.95 $21.90 11,600
10:23 AM $21.90 Up $0.02 $21.90 $21.86 8,400
10:22 AM $21.88 Down $ -0.02 $21.90 $21.88 6,500
10:21 AM $21.90 Down $ -0.01 $21.91 $21.87 12,200
10:20 AM $21.91 Up $0.02 $21.93 $21.90 6,900
10:19 AM $21.90 Down $ -0.05 $21.94 $21.89 7,000
10:18 AM $21.94 Down $ -0.01 $21.95 $21.93 2,300
10:17 AM $21.95 Up $0.01 $21.96 $21.93 28,000
10:16 AM $21.94 Up $0.05 $21.94 $21.89 11,500
10:15 AM $21.89 Up $0.02 $21.91 $21.87 15,200
10:14 AM $21.87 Up $0.00 $21.89 $21.85 11,200
10:13 AM $21.87 Up $0.03 $21.87 $21.86 2,600
10:12 AM $21.84 Down $ -0.02 $21.89 $21.84 17,600
10:11 AM $21.86 Down $ -0.06 $21.94 $21.86 13,400
10:10 AM $21.92 Down $ -0.01 $21.94 $21.91 11,400
10:09 AM $21.94 Up $0.05 $21.94 $21.89 30,100
10:08 AM $21.88 Down $ -0.01 $21.90 $21.88 8,900
10:07 AM $21.89 Up $0.02 $21.90 $21.86 20,500
10:06 AM $21.87 Up $0.07 $21.87 $21.80 13,200
10:05 AM $21.80 Up $0.05 $21.80 $21.76 11,600
10:04 AM $21.75 Up $0.00 $21.75 $21.72 8,200
10:03 AM $21.75 Up $0.01 $21.76 $21.74 23,300
10:02 AM $21.74 Up $0.03 $21.74 $21.70 12,000
10:01 AM $21.71 Up $0.01 $21.73 $21.69 12,400
10:00 AM $21.71 Down $ -0.02 $21.74 $21.71 11,500
09:59 AM $21.72 Up $0.01 $21.73 $21.71 12,700
09:58 AM $21.71 Down $ -0.02 $21.72 $21.71 6,900
09:57 AM $21.73 Up $0.01 $21.74 $21.72 4,500
09:56 AM $21.72 Down $ -0.02 $21.75 $21.71 14,300
09:55 AM $21.74 Down $ -0.04 $21.80 $21.74 10,900
09:54 AM $21.78 Down $ -0.02 $21.80 $21.77 12,500
09:53 AM $21.80 Down $ -0.10 $21.89 $21.79 25,300
09:52 AM $21.90 Up $0.00 $21.91 $21.89 3,900
09:51 AM $21.90 Up $0.01 $21.90 $21.89 4,000
09:50 AM $21.89 Up $0.00 $21.90 $21.88 4,000
09:49 AM $21.89 Up $0.00 $21.90 $21.88 23,500
09:48 AM $21.89 Up $0.00 $21.91 $21.89 23,000
09:47 AM $21.89 Up $0.02 $21.89 $21.88 16,800
09:46 AM $21.87 Up $0.05 $21.87 $21.83 44,500
09:45 AM $21.82 Up $0.01 $21.82 $21.79 42,100
09:44 AM $21.81 Up $0.04 $21.82 $21.77 136,800
09:43 AM $21.77 Down $ -0.03 $21.81 $21.76 7,900
09:42 AM $21.80 Down $ -0.03 $21.86 $21.78 31,200
09:41 AM $21.83 Down $ -0.01 $21.85 $21.83 8,300
09:40 AM $21.84 Up $0.07 $21.84 $21.75 21,200
09:39 AM $21.77 Down $ -0.08 $21.87 $21.77 32,100
09:38 AM $21.85 Up $0.01 $21.86 $21.78 60,800
09:37 AM $21.84 Up $0.03 $21.87 $21.77 41,100
09:36 AM $21.81 Up $0.04 $21.82 $21.75 48,100
09:35 AM $21.77 Up $0.00 $21.78 $21.72 40,200
09:34 AM $21.77 Up $0.04 $21.78 $21.70 51,500
09:33 AM $21.74 Up $0.07 $21.74 $21.62 50,700
09:32 AM $21.66 Up $0.25 $21.72 $21.41 119,700
09:31 AM $21.41 Up $0.02 $21.43 $21.36 32,100
09:30 AM $21.39 Up $0.38 $21.41 $21.33 65,200
Previous close $21.01

One month history

Date Closing Opening High Low Volume
21/07/2025 $21.81 $21.91 $22.05 $21.74 2,102,400
18/07/2025 $21.01 $21.07 $21.19 $20.99 1,568,400
17/07/2025 $21.19 $20.97 $21.31 $20.97 1,398,400
16/07/2025 $21.28 $21.22 $21.41 $21.17 1,648,600
15/07/2025 $21.14 $20.87 $21.17 $20.81 1,687,300
14/07/2025 $21.34 $21.32 $21.47 $21.27 1,549,300
11/07/2025 $21.28 $21.13 $21.30 $21.09 1,928,400
10/07/2025 $20.96 $20.96 $20.98 $20.78 1,448,500
09/07/2025 $20.98 $20.90 $21.08 $20.88 1,425,900
08/07/2025 $20.80 $20.78 $20.95 $20.66 4,016,000
07/07/2025 $21.96 $21.64 $21.98 $21.61 1,380,000
04/07/2025 $21.54 $21.65 $21.67 $21.54 247,900
03/07/2025 $21.55 $21.36 $21.58 $21.30 1,320,500
02/07/2025 $21.14 $20.99 $21.31 $20.98 3,331,100
30/06/2025 $21.28 $20.93 $21.30 $20.91 2,573,300
27/06/2025 $20.37 $20.37 $20.38 $20.16 2,513,200
26/06/2025 $21.61 $21.51 $21.62 $21.32 2,370,200
25/06/2025 $21.02 $21.11 $21.22 $20.99 1,467,900
24/06/2025 $20.98 $21.06 $21.16 $20.96 3,940,300
23/06/2025 $21.57 $21.89 $21.91 $21.56 1,147,600
20/06/2025 $21.24 $21.27 $21.32 $21.17 4,945,100
19/06/2025 $21.00 $21.07 $21.11 $21.00 993,200
18/06/2025 $21.28 $21.46 $21.51 $21.20 2,115,500
17/06/2025 $21.31 $21.15 $21.36 $21.11 1,793,000
16/06/2025 $21.15 $21.40 $21.47 $21.03 2,581,700
13/06/2025 $21.46 $21.50 $21.55 $21.28 1,547,100
12/06/2025 $21.16 $21.32 $21.39 $21.10 1,293,700
11/06/2025 $20.87 $20.64 $20.88 $20.53 1,997,800
10/06/2025 $20.28 $20.23 $20.41 $20.15 1,638,700
09/06/2025 $20.66 $20.76 $20.81 $20.62 2,490,400
Graphs are not available, please refer to the detailed table