Find a quote
KINROSS GOLD CORP.
31.27 Down -0.46 (-1.47 %)
Delayed : 2026/10/24 17:00:01
- Previous close $31.73
- Opening $31.42
- Today High $31.62
- Today Low $30.53
- Price Bid $31.00
- Price Ask $31.00
- 52 Weeks High $51.96
- 52 Weeks Low $30.53
- Size Bid 2
- Size Ask 2
- Volume 2,467,945
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $31.27 | Down $0.00 | $31.27 | $31.27 | 639,400 |
| 03:59 PM | $31.28 | Up $0.02 | $31.28 | $31.26 | 34,200 |
| 03:58 PM | $31.26 | Up $0.01 | $31.27 | $31.25 | 21,900 |
| 03:57 PM | $31.25 | Down $ -0.02 | $31.26 | $31.24 | 16,700 |
| 03:56 PM | $31.26 | Up $0.01 | $31.29 | $31.25 | 30,200 |
| 03:55 PM | $31.25 | Up $0.01 | $31.26 | $31.21 | 50,100 |
| 03:54 PM | $31.24 | Down $ -0.04 | $31.28 | $31.24 | 10,500 |
| 03:53 PM | $31.28 | Up $0.00 | $31.30 | $31.28 | 20,400 |
| 03:52 PM | $31.28 | Up $0.01 | $31.28 | $31.24 | 20,700 |
| 03:51 PM | $31.27 | Down $ -0.03 | $31.30 | $31.27 | 8,900 |
| 03:50 PM | $31.30 | Down $ -0.04 | $31.37 | $31.28 | 40,000 |
| 03:49 PM | $31.34 | Up $0.02 | $31.34 | $31.33 | 9,000 |
| 03:48 PM | $31.32 | Up $0.00 | $31.33 | $31.31 | 13,600 |
| 03:47 PM | $31.32 | Up $0.01 | $31.32 | $31.30 | 4,100 |
| 03:46 PM | $31.31 | Up $0.00 | $31.32 | $31.31 | 2,500 |
| 03:45 PM | $31.31 | Down $ -0.02 | $31.33 | $31.30 | 11,000 |
| 03:44 PM | $31.33 | Up $0.01 | $31.34 | $31.33 | 4,900 |
| 03:43 PM | $31.32 | Down $ -0.02 | $31.34 | $31.32 | 2,500 |
| 03:42 PM | $31.34 | Up $0.02 | $31.34 | $31.32 | 5,600 |
| 03:41 PM | $31.32 | Up $0.01 | $31.33 | $31.31 | 4,400 |
| 03:40 PM | $31.31 | Down $ -0.04 | $31.36 | $31.31 | 5,400 |
| 03:39 PM | $31.35 | Down $ -0.02 | $31.37 | $31.35 | 1,900 |
| 03:38 PM | $31.37 | Up $0.00 | $31.38 | $31.36 | 10,000 |
| 03:37 PM | $31.37 | Up $0.00 | $31.37 | $31.37 | 1,800 |
| 03:36 PM | $31.37 | Up $0.00 | $31.37 | $31.37 | 900 |
| 03:35 PM | $31.37 | Up $0.03 | $31.37 | $31.34 | 3,400 |
| 03:34 PM | $31.34 | Up $0.00 | $31.34 | $31.31 | 3,700 |
| 03:33 PM | $31.34 | Down $ -0.02 | $31.37 | $31.33 | 3,900 |
| 03:32 PM | $31.36 | Up $0.00 | $31.37 | $31.35 | 5,500 |
| 03:31 PM | $31.36 | Up $0.01 | $31.36 | $31.35 | 1,700 |
| 03:30 PM | $31.35 | Up $0.00 | $31.36 | $31.35 | 4,100 |
| 03:29 PM | $31.35 | Down $ -0.02 | $31.36 | $31.35 | 3,300 |
| 03:28 PM | $31.37 | Up $0.02 | $31.37 | $31.36 | 1,500 |
| 03:27 PM | $31.35 | Up $0.01 | $31.35 | $31.35 | 1,500 |
| 03:26 PM | $31.34 | Down $ -0.03 | $31.36 | $31.34 | 1,400 |
| 03:25 PM | $31.37 | Up $0.00 | $31.37 | $31.37 | 1,800 |
| 03:24 PM | $31.37 | Up $0.00 | $31.37 | $31.37 | 1,800 |
| 03:23 PM | $31.37 | Up $0.02 | $31.37 | $31.34 | 4,500 |
| 03:22 PM | $31.35 | Up $0.00 | $31.36 | $31.35 | 1,300 |
| 03:21 PM | $31.35 | Up $0.01 | $31.35 | $31.34 | 1,300 |
| 03:20 PM | $31.34 | Down $ -0.03 | $31.36 | $31.34 | 3,800 |
| 03:19 PM | $31.37 | Up $0.01 | $31.37 | $31.37 | 800 |
| 03:18 PM | $31.36 | Down $ -0.01 | $31.36 | $31.35 | 1,100 |
| 03:17 PM | $31.37 | Down $ -0.01 | $31.38 | $31.37 | 900 |
| 03:16 PM | $31.38 | Up $0.00 | $31.39 | $31.38 | 1,100 |
| 03:15 PM | $31.38 | Up $0.01 | $31.39 | $31.38 | 3,500 |
| 03:14 PM | $31.37 | Down $ -0.01 | $31.37 | $31.37 | 1,100 |
| 03:13 PM | $31.38 | Down $ -0.01 | $31.39 | $31.38 | 2,500 |
| 03:12 PM | $31.39 | Up $0.03 | $31.40 | $31.37 | 1,100 |
| 03:11 PM | $31.36 | Up $0.04 | $31.36 | $31.32 | 2,300 |
| 03:10 PM | $31.32 | Up $0.00 | $31.32 | $31.31 | 2,000 |
| 03:09 PM | $31.32 | Up $0.00 | $31.32 | $31.31 | 1,100 |
| 03:08 PM | $31.32 | Up $0.00 | $31.32 | $31.31 | 1,300 |
| 03:07 PM | $31.32 | Down $ -0.03 | $31.34 | $31.31 | 2,800 |
| 03:06 PM | $31.35 | Down $ -0.01 | $31.36 | $31.35 | 1,700 |
| 03:05 PM | $31.36 | Down $ -0.01 | $31.36 | $31.36 | 500 |
| 03:04 PM | $31.37 | Up $0.00 | $31.39 | $31.37 | 900 |
| 03:03 PM | $31.37 | Up $0.03 | $31.37 | $31.34 | 2,400 |
| 03:02 PM | $31.34 | Down $ -0.04 | $31.37 | $31.34 | 2,600 |
| 03:01 PM | $31.38 | Up $0.03 | $31.38 | $31.35 | 1,500 |
| 03:00 PM | $31.35 | Down $ -0.05 | $31.40 | $31.35 | 2,800 |
| 02:59 PM | $31.40 | Down $ -0.02 | $31.41 | $31.39 | 2,300 |
| 02:58 PM | $31.42 | Up $0.00 | $31.42 | $31.41 | 1,900 |
| 02:57 PM | $31.41 | Up $0.02 | $31.41 | $31.40 | 2,100 |
| 02:56 PM | $31.39 | Up $0.00 | $31.39 | $31.38 | 3,400 |
| 02:55 PM | $31.39 | Up $0.01 | $31.39 | $31.39 | 6,400 |
| 02:54 PM | $31.38 | Up $0.00 | $31.38 | $31.38 | 700 |
| 02:53 PM | $31.38 | Up $0.01 | $31.38 | $31.38 | 1,500 |
| 02:52 PM | $31.37 | Up $0.02 | $31.37 | $31.36 | 1,700 |
| 02:51 PM | $31.35 | Up $0.02 | $31.36 | $31.35 | 800 |
| 02:50 PM | $31.34 | Up $0.01 | $31.34 | $31.33 | 700 |
| 02:49 PM | $31.33 | Up $0.01 | $31.33 | $31.32 | 1,300 |
| 02:48 PM | $31.32 | Up $0.02 | $31.32 | $31.31 | 1,300 |
| 02:47 PM | $31.30 | Down $ -0.02 | $31.32 | $31.30 | 1,200 |
| 02:46 PM | $31.32 | Down $ -0.02 | $31.34 | $31.32 | 7,300 |
| 02:45 PM | $31.34 | Down $ -0.02 | $31.35 | $31.34 | 3,200 |
| 02:44 PM | $31.36 | Up $0.00 | $31.36 | $31.36 | 1,000 |
| 02:43 PM | $31.36 | Up $0.01 | $31.36 | $31.34 | 1,700 |
| 02:42 PM | $31.35 | Up $0.00 | $31.35 | $31.34 | 1,300 |
| 02:41 PM | $31.35 | Up $0.00 | $31.35 | $31.34 | 1,400 |
| 02:40 PM | $31.35 | Up $0.01 | $31.35 | $31.33 | 1,900 |
| 02:39 PM | $31.34 | Down $ -0.01 | $31.35 | $31.34 | 1,000 |
| 02:38 PM | $31.35 | Down $ -0.01 | $31.36 | $31.35 | 1,500 |
| 02:37 PM | $31.36 | Down $ -0.06 | $31.41 | $31.36 | 3,800 |
| 02:36 PM | $31.42 | Down $ -0.01 | $31.42 | $31.42 | 400 |
| 02:35 PM | $31.43 | Up $0.00 | $31.43 | $31.43 | 500 |
| 02:34 PM | $31.43 | Down $ -0.01 | $31.44 | $31.43 | 2,100 |
| 02:33 PM | $31.44 | Up $0.00 | $31.45 | $31.44 | 1,000 |
| 02:32 PM | $31.44 | Up $0.03 | $31.44 | $31.42 | 1,700 |
| 02:31 PM | $31.41 | Up $0.01 | $31.41 | $31.40 | 1,200 |
| 02:30 PM | $31.40 | Down $ -0.03 | $31.42 | $31.40 | 3,900 |
| 02:29 PM | $31.43 | Up $0.02 | $31.43 | $31.42 | 1,100 |
| 02:28 PM | $31.41 | Up $0.01 | $31.41 | $31.40 | 600 |
| 02:27 PM | $31.40 | Down $ -0.01 | $31.40 | $31.40 | 1,200 |
| 02:26 PM | $31.41 | Up $0.04 | $31.41 | $31.38 | 1,100 |
| 02:25 PM | $31.37 | Up $0.01 | $31.37 | $31.36 | 300 |
| 02:24 PM | $31.36 | Up $0.01 | $31.36 | $31.35 | 3,500 |
| 02:23 PM | $31.35 | Down $ -0.01 | $31.35 | $31.35 | 6,100 |
| 02:22 PM | $31.36 | Up $0.02 | $31.36 | $31.34 | 1,700 |
| 02:21 PM | $31.34 | Down $ -0.02 | $31.35 | $31.34 | 1,400 |
| 02:20 PM | $31.36 | Up $0.00 | $31.36 | $31.35 | 700 |
| 02:19 PM | $31.36 | Down $ -0.02 | $31.38 | $31.36 | 1,100 |
| 02:18 PM | $31.38 | Down $ -0.02 | $31.40 | $31.38 | 800 |
| 02:17 PM | $31.40 | Up $0.01 | $31.40 | $31.39 | 700 |
| 02:16 PM | $31.39 | Up $0.01 | $31.39 | $31.38 | 900 |
| 02:15 PM | $31.38 | Up $0.00 | $31.38 | $31.37 | 200 |
| 02:14 PM | $31.38 | Up $0.01 | $31.38 | $31.37 | 1,100 |
| 02:13 PM | $31.37 | Up $0.00 | $31.37 | $31.36 | 400 |
| 02:12 PM | $31.37 | Up $0.01 | $31.37 | $31.36 | 1,300 |
| 02:11 PM | $31.36 | Up $0.01 | $31.36 | $31.35 | 1,600 |
| 02:10 PM | $31.35 | Up $0.01 | $31.35 | $31.34 | 3,600 |
| 02:09 PM | $31.34 | Down $ -0.01 | $31.34 | $31.34 | 400 |
| 02:08 PM | $31.35 | Down $ -0.02 | $31.37 | $31.35 | 900 |
| 02:07 PM | $31.37 | Down $ -0.01 | $31.39 | $31.37 | 2,400 |
| 02:06 PM | $31.38 | Up $0.03 | $31.38 | $31.35 | 800 |
| 02:05 PM | $31.35 | Up $0.05 | $31.35 | $31.29 | 4,700 |
| 02:04 PM | $31.30 | Down $ -0.01 | $31.31 | $31.30 | 1,900 |
| 02:03 PM | $31.31 | Down $ -0.01 | $31.33 | $31.31 | 1,300 |
| 02:02 PM | $31.32 | Up $0.00 | $31.33 | $31.32 | 700 |
| 02:01 PM | $31.32 | Up $0.00 | $31.32 | $31.30 | 2,600 |
| 02:00 PM | $31.32 | Down $ -0.04 | $31.34 | $31.30 | 4,500 |
| 01:59 PM | $31.36 | Down $ -0.02 | $31.37 | $31.36 | 3,100 |
| 01:58 PM | $31.38 | Up $0.06 | $31.40 | $31.32 | 12,700 |
| 01:57 PM | $31.32 | Up $0.03 | $31.32 | $31.30 | 1,400 |
| 01:56 PM | $31.29 | Up $0.00 | $31.29 | $31.28 | 4,100 |
| 01:55 PM | $31.29 | Up $0.00 | $31.30 | $31.29 | 400 |
| 01:54 PM | $31.29 | Down $ -0.01 | $31.30 | $31.29 | 1,100 |
| 01:53 PM | $31.30 | Up $0.05 | $31.30 | $31.26 | 2,500 |
| 01:52 PM | $31.25 | Down $ -0.04 | $31.30 | $31.25 | 6,200 |
| 01:51 PM | $31.29 | Down $ -0.01 | $31.29 | $31.28 | 600 |
| 01:50 PM | $31.30 | Up $0.01 | $31.31 | $31.29 | 3,100 |
| 01:49 PM | $31.29 | Down $ -0.01 | $31.29 | $31.28 | 1,100 |
| 01:48 PM | $31.30 | Down $ -0.01 | $31.32 | $31.28 | 3,300 |
| 01:47 PM | $31.31 | Up $0.02 | $31.31 | $31.30 | 1,300 |
| 01:46 PM | $31.29 | Up $0.02 | $31.30 | $31.28 | 2,000 |
| 01:45 PM | $31.27 | Up $0.03 | $31.27 | $31.25 | 1,700 |
| 01:44 PM | $31.24 | Down $ -0.01 | $31.25 | $31.24 | 900 |
| 01:43 PM | $31.25 | Down $ -0.01 | $31.25 | $31.25 | 1,800 |
| 01:42 PM | $31.26 | Up $0.00 | $31.26 | $31.26 | 500 |
| 01:41 PM | $31.26 | Up $0.03 | $31.26 | $31.23 | 3,000 |
| 01:40 PM | $31.23 | Up $0.00 | $31.23 | $31.23 | 2,100 |
| 01:39 PM | $31.23 | Up $0.00 | $31.25 | $31.23 | 2,800 |
| 01:38 PM | $31.23 | Up $0.02 | $31.23 | $31.22 | 1,000 |
| 01:37 PM | $31.21 | Down $ -0.03 | $31.24 | $31.21 | 2,700 |
| 01:36 PM | $31.24 | Up $0.00 | $31.24 | $31.24 | 1,700 |
| 01:35 PM | $31.24 | Up $0.00 | $31.25 | $31.24 | 700 |
| 01:34 PM | $31.24 | Up $0.00 | $31.25 | $31.24 | 900 |
| 01:33 PM | $31.24 | Up $0.00 | $31.24 | $31.23 | 1,300 |
| 01:32 PM | $31.24 | Up $0.02 | $31.25 | $31.22 | 4,100 |
| 01:31 PM | $31.22 | Down $ -0.02 | $31.24 | $31.22 | 1,500 |
| 01:30 PM | $31.24 | Up $0.00 | $31.25 | $31.24 | 1,700 |
| 01:29 PM | $31.24 | Up $0.00 | $31.24 | $31.23 | 900 |
| 01:28 PM | $31.24 | Up $0.01 | $31.24 | $31.23 | 1,500 |
| 01:27 PM | $31.23 | Up $0.01 | $31.23 | $31.23 | 600 |
| 01:26 PM | $31.22 | Up $0.01 | $31.22 | $31.21 | 4,200 |
| 01:25 PM | $31.21 | Up $0.00 | $31.21 | $31.20 | 2,000 |
| 01:24 PM | $31.21 | Down $ -0.02 | $31.23 | $31.21 | 2,200 |
| 01:23 PM | $31.23 | Down $ -0.01 | $31.23 | $31.23 | 1,100 |
| 01:22 PM | $31.24 | Down $ -0.01 | $31.24 | $31.24 | 1,300 |
| 01:21 PM | $31.25 | Up $0.00 | $31.25 | $31.23 | 2,700 |
| 01:20 PM | $31.25 | Down $ -0.01 | $31.26 | $31.24 | 1,100 |
| 01:19 PM | $31.26 | Up $0.02 | $31.26 | $31.24 | 800 |
| 01:18 PM | $31.24 | Up $0.00 | $31.25 | $31.23 | 1,100 |
| 01:17 PM | $31.24 | Up $0.02 | $31.24 | $31.22 | 1,700 |
| 01:16 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 200 |
| 01:15 PM | $31.22 | Down $ -0.05 | $31.27 | $31.22 | 17,100 |
| 01:14 PM | $31.27 | Down $ -0.01 | $31.28 | $31.27 | 2,200 |
| 01:13 PM | $31.28 | Down $ -0.02 | $31.29 | $31.28 | 1,100 |
| 01:12 PM | $31.30 | Up $0.01 | $31.30 | $31.28 | 2,400 |
| 01:11 PM | $31.29 | Up $0.00 | $31.30 | $31.29 | 1,800 |
| 01:10 PM | $31.29 | Down $ -0.03 | $31.31 | $31.29 | 1,300 |
| 01:09 PM | $31.32 | Up $0.00 | $31.33 | $31.32 | 1,600 |
| 01:08 PM | $31.32 | Down $ -0.02 | $31.34 | $31.32 | 400 |
| 01:07 PM | $31.34 | Up $0.01 | $31.34 | $31.33 | 400 |
| 01:06 PM | $31.33 | Up $0.01 | $31.33 | $31.32 | 300 |
| 01:05 PM | $31.32 | Up $0.00 | $31.32 | $31.32 | 200 |
| 01:04 PM | $31.32 | Down $ -0.01 | $31.34 | $31.32 | 1,000 |
| 01:03 PM | $31.33 | Down $ -0.01 | $31.35 | $31.33 | 1,600 |
| 01:02 PM | $31.34 | Up $0.01 | $31.35 | $31.34 | 4,800 |
| 01:01 PM | $31.33 | Up $0.02 | $31.33 | $31.31 | 900 |
| 01:00 PM | $31.31 | Up $0.01 | $31.31 | $31.29 | 1,400 |
| 12:59 PM | $31.30 | Up $0.00 | $31.30 | $31.30 | 100 |
| 12:58 PM | $31.30 | Up $0.01 | $31.30 | $31.30 | 600 |
| 12:57 PM | $31.29 | Down $ -0.01 | $31.29 | $31.27 | 1,500 |
| 12:56 PM | $31.30 | Down $ -0.01 | $31.31 | $31.30 | 1,700 |
| 12:55 PM | $31.31 | Up $0.04 | $31.31 | $31.29 | 1,700 |
| 12:54 PM | $31.27 | Up $0.01 | $31.27 | $31.26 | 1,300 |
| 12:53 PM | $31.26 | Down $ -0.01 | $31.26 | $31.25 | 1,600 |
| 12:52 PM | $31.27 | Down $ -0.04 | $31.31 | $31.27 | 1,400 |
| 12:51 PM | $31.31 | Down $ -0.04 | $31.34 | $31.31 | 1,500 |
| 12:50 PM | $31.35 | Up $0.02 | $31.35 | $31.33 | 1,400 |
| 12:49 PM | $31.33 | Up $0.00 | $31.33 | $31.31 | 6,100 |
| 12:48 PM | $31.33 | Down $ -0.03 | $31.36 | $31.33 | 5,300 |
| 12:47 PM | $31.36 | Down $ -0.02 | $31.37 | $31.36 | 700 |
| 12:46 PM | $31.38 | Up $0.02 | $31.38 | $31.37 | 400 |
| 12:45 PM | $31.36 | Up $0.02 | $31.36 | $31.34 | 1,000 |
| 12:44 PM | $31.34 | Up $0.01 | $31.34 | $31.33 | 1,100 |
| 12:43 PM | $31.33 | Down $ -0.02 | $31.35 | $31.33 | 2,600 |
| 12:42 PM | $31.35 | Down $ -0.01 | $31.37 | $31.35 | 700 |
| 12:41 PM | $31.36 | Up $0.02 | $31.36 | $31.34 | 3,700 |
| 12:40 PM | $31.34 | Down $ -0.02 | $31.36 | $31.34 | 1,900 |
| 12:39 PM | $31.36 | Up $0.02 | $31.36 | $31.33 | 6,400 |
| 12:38 PM | $31.34 | Up $0.03 | $31.34 | $31.31 | 3,100 |
| 12:37 PM | $31.31 | Down $ -0.06 | $31.36 | $31.31 | 2,900 |
| 12:36 PM | $31.37 | Up $0.04 | $31.37 | $31.35 | 1,200 |
| 12:35 PM | $31.34 | Down $0.00 | $31.35 | $31.33 | 4,100 |
| 12:34 PM | $31.34 | Down $ -0.02 | $31.36 | $31.34 | 1,400 |
| 12:33 PM | $31.36 | Up $0.02 | $31.37 | $31.35 | 8,700 |
| 12:32 PM | $31.34 | Down $ -0.01 | $31.35 | $31.34 | 200 |
| 12:31 PM | $31.35 | Down $ -0.01 | $31.36 | $31.35 | 900 |
| 12:30 PM | $31.36 | Up $0.00 | $31.36 | $31.35 | 2,800 |
| 12:29 PM | $31.36 | Up $0.01 | $31.36 | $31.36 | 600 |
| 12:28 PM | $31.35 | Up $0.00 | $31.35 | $31.35 | 600 |
| 12:27 PM | $31.35 | Up $0.00 | $31.36 | $31.35 | 500 |
| 12:26 PM | $31.35 | Up $0.00 | $31.35 | $31.34 | 2,100 |
| 12:25 PM | $31.35 | Up $0.00 | $31.37 | $31.35 | 1,600 |
| 12:24 PM | $31.35 | Up $0.01 | $31.35 | $31.34 | 3,100 |
| 12:23 PM | $31.34 | Down $ -0.02 | $31.37 | $31.34 | 12,200 |
| 12:22 PM | $31.36 | Up $0.00 | $31.37 | $31.36 | 2,100 |
| 12:21 PM | $31.36 | Down $ -0.02 | $31.36 | $31.36 | 700 |
| 12:20 PM | $31.37 | Up $0.00 | $31.37 | $31.36 | 1,400 |
| 12:19 PM | $31.37 | Up $0.01 | $31.37 | $31.36 | 700 |
| 12:18 PM | $31.36 | Down $ -0.01 | $31.36 | $31.36 | 700 |
| 12:17 PM | $31.37 | Up $0.00 | $31.37 | $31.36 | 800 |
| 12:16 PM | $31.37 | Up $0.00 | $31.38 | $31.36 | 2,600 |
| 12:15 PM | $31.37 | Down $ -0.04 | $31.40 | $31.37 | 2,100 |
| 12:14 PM | $31.41 | Down $ -0.01 | $31.42 | $31.40 | 1,100 |
| 12:13 PM | $31.42 | Up $0.01 | $31.42 | $31.41 | 8,500 |
| 12:12 PM | $31.41 | Up $0.02 | $31.41 | $31.39 | 1,000 |
| 12:11 PM | $31.39 | Down $ -0.01 | $31.40 | $31.39 | 1,200 |
| 12:10 PM | $31.40 | Up $0.00 | $31.41 | $31.39 | 1,600 |
| 12:09 PM | $31.40 | Down $ -0.01 | $31.40 | $31.40 | 800 |
| 12:08 PM | $31.41 | Up $0.01 | $31.41 | $31.40 | 600 |
| 12:07 PM | $31.40 | Up $0.00 | $31.41 | $31.40 | 1,200 |
| 12:06 PM | $31.40 | Up $0.00 | $31.41 | $31.40 | 700 |
| 12:05 PM | $31.40 | Down $ -0.02 | $31.40 | $31.40 | 900 |
| 12:04 PM | $31.42 | Up $0.01 | $31.42 | $31.41 | 200 |
| 12:03 PM | $31.41 | Up $0.02 | $31.42 | $31.39 | 4,300 |
| 12:02 PM | $31.39 | Down $ -0.01 | $31.40 | $31.39 | 900 |
| 12:01 PM | $31.40 | Up $0.00 | $31.41 | $31.38 | 2,600 |
| 12:00 PM | $31.40 | Down $ -0.01 | $31.43 | $31.40 | 7,700 |
| 11:59 AM | $31.41 | Down $ -0.01 | $31.42 | $31.41 | 800 |
| 11:58 AM | $31.42 | Down $ -0.02 | $31.43 | $31.41 | 7,900 |
| 11:57 AM | $31.44 | Up $0.00 | $31.44 | $31.43 | 900 |
| 11:56 AM | $31.44 | Up $0.02 | $31.44 | $31.41 | 3,300 |
| 11:55 AM | $31.42 | Up $0.03 | $31.42 | $31.40 | 2,000 |
| 11:54 AM | $31.39 | Up $0.01 | $31.39 | $31.36 | 1,700 |
| 11:53 AM | $31.38 | Down $ -0.03 | $31.42 | $31.38 | 7,300 |
| 11:52 AM | $31.41 | Up $0.00 | $31.41 | $31.40 | 1,100 |
| 11:51 AM | $31.41 | Down $ -0.01 | $31.41 | $31.40 | 800 |
| 11:50 AM | $31.42 | Up $0.06 | $31.42 | $31.36 | 1,400 |
| 11:49 AM | $31.36 | Up $0.00 | $31.37 | $31.36 | 900 |
| 11:48 AM | $31.36 | Down $ -0.01 | $31.37 | $31.36 | 1,600 |
| 11:47 AM | $31.37 | Up $0.00 | $31.37 | $31.37 | 200 |
| 11:46 AM | $31.37 | Up $0.03 | $31.38 | $31.34 | 2,500 |
| 11:45 AM | $31.34 | Up $0.00 | $31.36 | $31.34 | 8,500 |
| 11:44 AM | $31.34 | Up $0.03 | $31.34 | $31.30 | 4,400 |
| 11:43 AM | $31.31 | Up $0.00 | $31.31 | $31.29 | 2,200 |
| 11:42 AM | $31.31 | Up $0.01 | $31.33 | $31.30 | 1,100 |
| 11:41 AM | $31.30 | Down $ -0.02 | $31.34 | $31.30 | 11,300 |
| 11:40 AM | $31.32 | Up $0.03 | $31.32 | $31.28 | 5,300 |
| 11:39 AM | $31.29 | Up $0.10 | $31.29 | $31.20 | 29,100 |
| 11:38 AM | $31.19 | Up $0.03 | $31.19 | $31.16 | 2,100 |
| 11:37 AM | $31.16 | Up $0.01 | $31.16 | $31.13 | 7,400 |
| 11:36 AM | $31.15 | Down $ -0.07 | $31.18 | $31.15 | 7,400 |
| 11:35 AM | $31.22 | Down $ -0.02 | $31.24 | $31.20 | 2,600 |
| 11:34 AM | $31.24 | Up $0.02 | $31.25 | $31.23 | 7,500 |
| 11:33 AM | $31.22 | Up $0.00 | $31.23 | $31.20 | 3,300 |
| 11:32 AM | $31.21 | Up $0.01 | $31.21 | $31.18 | 9,700 |
| 11:31 AM | $31.20 | Up $0.00 | $31.22 | $31.20 | 1,100 |
| 11:30 AM | $31.20 | Up $0.01 | $31.20 | $31.15 | 6,300 |
| 11:29 AM | $31.19 | Down $ -0.01 | $31.19 | $31.18 | 1,200 |
| 11:28 AM | $31.20 | Down $ -0.01 | $31.22 | $31.19 | 4,400 |
| 11:27 AM | $31.21 | Down $ -0.05 | $31.26 | $31.21 | 4,600 |
| 11:26 AM | $31.26 | Up $0.02 | $31.27 | $31.22 | 5,400 |
| 11:25 AM | $31.24 | Up $0.05 | $31.24 | $31.19 | 2,900 |
| 11:24 AM | $31.19 | Up $0.01 | $31.21 | $31.15 | 9,100 |
| 11:23 AM | $31.18 | Up $0.00 | $31.19 | $31.18 | 1,300 |
| 11:22 AM | $31.18 | Up $0.00 | $31.21 | $31.18 | 1,300 |
| 11:21 AM | $31.18 | Down $ -0.05 | $31.24 | $31.17 | 3,100 |
| 11:20 AM | $31.23 | Up $0.03 | $31.23 | $31.20 | 2,300 |
| 11:19 AM | $31.20 | Up $0.07 | $31.21 | $31.14 | 3,700 |
| 11:18 AM | $31.13 | Up $0.00 | $31.13 | $31.11 | 3,000 |
| 11:17 AM | $31.13 | Up $0.01 | $31.15 | $31.12 | 2,000 |
| 11:16 AM | $31.12 | Down $ -0.02 | $31.17 | $31.12 | 6,400 |
| 11:15 AM | $31.14 | Up $0.07 | $31.17 | $31.06 | 20,400 |
| 11:14 AM | $31.07 | Up $0.01 | $31.14 | $31.07 | 8,600 |
| 11:13 AM | $31.06 | Up $0.03 | $31.08 | $31.02 | 4,900 |
| 11:12 AM | $31.03 | Down $ -0.03 | $31.06 | $31.03 | 2,000 |
| 11:11 AM | $31.06 | Up $0.05 | $31.07 | $30.99 | 9,700 |
| 11:10 AM | $31.01 | Up $0.00 | $31.02 | $30.97 | 26,100 |
| 11:09 AM | $31.01 | Down $ -0.03 | $31.05 | $31.00 | 3,700 |
| 11:08 AM | $31.04 | Down $ -0.03 | $31.07 | $31.03 | 5,400 |
| 11:07 AM | $31.07 | Up $0.01 | $31.07 | $31.04 | 4,400 |
| 11:06 AM | $31.06 | Down $ -0.01 | $31.08 | $31.05 | 18,300 |
| 11:05 AM | $31.07 | Down $ -0.02 | $31.09 | $31.07 | 3,500 |
| 11:04 AM | $31.09 | Up $0.01 | $31.11 | $31.09 | 1,300 |
| 11:03 AM | $31.08 | Down $ -0.03 | $31.10 | $31.08 | 1,900 |
| 11:02 AM | $31.11 | Down $ -0.02 | $31.12 | $31.10 | 2,200 |
| 11:01 AM | $31.12 | Up $0.00 | $31.15 | $31.11 | 7,000 |
| 11:00 AM | $31.12 | Up $0.02 | $31.12 | $31.07 | 4,800 |
| 10:59 AM | $31.10 | Up $0.00 | $31.10 | $31.04 | 19,000 |
| 10:58 AM | $31.10 | Down $ -0.02 | $31.13 | $31.10 | 3,900 |
| 10:57 AM | $31.12 | Up $0.00 | $31.15 | $31.12 | 1,400 |
| 10:56 AM | $31.12 | Down $ -0.04 | $31.16 | $31.12 | 8,400 |
| 10:55 AM | $31.16 | Down $ -0.01 | $31.16 | $31.14 | 1,400 |
| 10:54 AM | $31.17 | Down $ -0.04 | $31.18 | $31.16 | 7,500 |
| 10:53 AM | $31.21 | Up $0.01 | $31.24 | $31.19 | 3,900 |
| 10:52 AM | $31.20 | Up $0.07 | $31.20 | $31.16 | 14,300 |
| 10:51 AM | $31.13 | Down $ -0.02 | $31.15 | $31.12 | 2,100 |
| 10:50 AM | $31.15 | Up $0.01 | $31.17 | $31.15 | 15,800 |
| 10:49 AM | $31.14 | Down $ -0.01 | $31.14 | $31.14 | 700 |
| 10:48 AM | $31.15 | Down $ -0.03 | $31.18 | $31.12 | 2,100 |
| 10:47 AM | $31.18 | Up $0.07 | $31.18 | $31.10 | 9,500 |
| 10:46 AM | $31.11 | Up $0.01 | $31.14 | $31.08 | 5,300 |
| 10:45 AM | $31.10 | Down $ -0.06 | $31.15 | $31.10 | 10,200 |
| 10:44 AM | $31.16 | Up $0.08 | $31.16 | $31.09 | 10,600 |
| 10:43 AM | $31.08 | Down $ -0.02 | $31.13 | $31.08 | 11,300 |
| 10:42 AM | $31.10 | Down $ -0.01 | $31.14 | $31.09 | 3,000 |
| 10:41 AM | $31.11 | Up $0.05 | $31.12 | $31.05 | 8,100 |
| 10:40 AM | $31.06 | Up $0.04 | $31.06 | $31.03 | 11,500 |
| 10:39 AM | $31.02 | Up $0.04 | $31.05 | $30.98 | 3,400 |
| 10:38 AM | $30.98 | Up $0.03 | $31.00 | $30.95 | 4,000 |
| 10:37 AM | $30.95 | Up $0.01 | $30.95 | $30.89 | 12,100 |
| 10:36 AM | $30.94 | Up $0.05 | $30.94 | $30.84 | 4,600 |
| 10:35 AM | $30.89 | Up $0.04 | $30.89 | $30.85 | 1,600 |
| 10:34 AM | $30.86 | Up $0.03 | $30.86 | $30.82 | 2,300 |
| 10:33 AM | $30.83 | Down $ -0.02 | $30.84 | $30.79 | 3,300 |
| 10:32 AM | $30.85 | Up $0.08 | $30.86 | $30.77 | 6,800 |
| 10:31 AM | $30.77 | Up $0.13 | $30.79 | $30.65 | 15,400 |
| 10:30 AM | $30.64 | Up $0.02 | $30.64 | $30.58 | 2,300 |
| 10:29 AM | $30.62 | Up $0.02 | $30.64 | $30.61 | 4,900 |
| 10:28 AM | $30.61 | Up $0.05 | $30.61 | $30.53 | 2,900 |
| 10:27 AM | $30.55 | Down $ -0.16 | $30.71 | $30.55 | 22,700 |
| 10:26 AM | $30.71 | Up $0.00 | $30.73 | $30.71 | 3,400 |
| 10:25 AM | $30.71 | Up $0.00 | $30.76 | $30.71 | 8,000 |
| 10:24 AM | $30.71 | Down $ -0.02 | $30.73 | $30.70 | 2,700 |
| 10:23 AM | $30.74 | Up $0.00 | $30.78 | $30.70 | 4,000 |
| 10:22 AM | $30.73 | Up $0.00 | $30.78 | $30.73 | 5,800 |
| 10:21 AM | $30.73 | Up $0.11 | $30.73 | $30.62 | 9,400 |
| 10:20 AM | $30.62 | Down $ -0.07 | $30.66 | $30.62 | 3,500 |
| 10:19 AM | $30.69 | Down $ -0.02 | $30.74 | $30.67 | 18,600 |
| 10:18 AM | $30.71 | Down $ -0.03 | $30.73 | $30.69 | 3,900 |
| 10:17 AM | $30.74 | Down $ -0.06 | $30.80 | $30.74 | 4,100 |
| 10:16 AM | $30.80 | Down $ -0.12 | $30.91 | $30.80 | 19,600 |
| 10:15 AM | $30.92 | Down $ -0.06 | $31.00 | $30.92 | 4,100 |
| 10:14 AM | $30.98 | Down $ -0.06 | $31.05 | $30.98 | 11,100 |
| 10:13 AM | $31.04 | Down $ -0.01 | $31.05 | $30.99 | 43,800 |
| 10:12 AM | $31.05 | Up $0.00 | $31.05 | $31.02 | 28,300 |
| 10:11 AM | $31.05 | Down $ -0.03 | $31.08 | $31.02 | 10,700 |
| 10:10 AM | $31.08 | Down $ -0.03 | $31.10 | $31.06 | 11,400 |
| 10:09 AM | $31.11 | Down $ -0.06 | $31.20 | $31.10 | 8,700 |
| 10:08 AM | $31.17 | Down $ -0.06 | $31.24 | $31.15 | 5,300 |
| 10:07 AM | $31.23 | Up $0.03 | $31.23 | $31.17 | 4,200 |
| 10:06 AM | $31.20 | Down $ -0.04 | $31.23 | $31.19 | 3,400 |
| 10:05 AM | $31.24 | Down $ -0.06 | $31.30 | $31.23 | 25,000 |
| 10:04 AM | $31.30 | Down $ -0.05 | $31.34 | $31.27 | 11,900 |
| 10:03 AM | $31.35 | Up $0.03 | $31.35 | $31.31 | 3,200 |
| 10:02 AM | $31.32 | Up $0.01 | $31.32 | $31.30 | 2,700 |
| 10:01 AM | $31.31 | Up $0.00 | $31.35 | $31.31 | 4,200 |
| 10:00 AM | $31.31 | Down $ -0.02 | $31.33 | $31.30 | 15,600 |
| 09:59 AM | $31.33 | Up $0.00 | $31.34 | $31.32 | 3,500 |
| 09:58 AM | $31.33 | Down $ -0.02 | $31.35 | $31.33 | 3,000 |
| 09:57 AM | $31.35 | Down $ -0.02 | $31.38 | $31.34 | 3,700 |
| 09:56 AM | $31.37 | Up $0.01 | $31.37 | $31.35 | 1,400 |
| 09:55 AM | $31.36 | Up $0.02 | $31.37 | $31.32 | 2,800 |
| 09:54 AM | $31.34 | Down $ -0.04 | $31.40 | $31.34 | 8,200 |
| 09:53 AM | $31.38 | Up $0.01 | $31.42 | $31.37 | 4,100 |
| 09:52 AM | $31.37 | Up $0.01 | $31.37 | $31.33 | 3,900 |
| 09:51 AM | $31.36 | Up $0.01 | $31.36 | $31.29 | 7,900 |
| 09:50 AM | $31.35 | Down $ -0.02 | $31.38 | $31.35 | 3,000 |
| 09:49 AM | $31.37 | Up $0.00 | $31.41 | $31.37 | 2,700 |
| 09:48 AM | $31.37 | Up $0.01 | $31.42 | $31.37 | 5,700 |
| 09:47 AM | $31.36 | Up $0.04 | $31.37 | $31.30 | 7,700 |
| 09:46 AM | $31.32 | Down $ -0.04 | $31.38 | $31.31 | 3,200 |
| 09:45 AM | $31.36 | Down $ -0.05 | $31.41 | $31.32 | 8,400 |
| 09:44 AM | $31.41 | Up $0.03 | $31.42 | $31.37 | 2,700 |
| 09:43 AM | $31.38 | Up $0.01 | $31.41 | $31.37 | 4,800 |
| 09:42 AM | $31.37 | Up $0.01 | $31.37 | $31.34 | 2,900 |
| 09:41 AM | $31.36 | Up $0.01 | $31.36 | $31.34 | 10,800 |
| 09:40 AM | $31.35 | Down $ -0.04 | $31.39 | $31.33 | 16,700 |
| 09:39 AM | $31.39 | Down $ -0.10 | $31.52 | $31.39 | 11,000 |
| 09:38 AM | $31.49 | Down $ -0.05 | $31.54 | $31.49 | 5,900 |
| 09:37 AM | $31.54 | Down $ -0.06 | $31.61 | $31.53 | 3,700 |
| 09:36 AM | $31.60 | Up $0.07 | $31.62 | $31.52 | 8,400 |
| 09:35 AM | $31.53 | Up $0.01 | $31.54 | $31.51 | 5,800 |
| 09:34 AM | $31.52 | Up $0.01 | $31.57 | $31.50 | 4,100 |
| 09:33 AM | $31.51 | Down $ -0.03 | $31.57 | $31.48 | 8,000 |
| 09:32 AM | $31.54 | Up $0.04 | $31.60 | $31.45 | 14,100 |
| 09:31 AM | $31.50 | Down $ -0.05 | $31.55 | $31.46 | 2,500 |
| 09:30 AM | $31.55 | Down $ -0.18 | $31.57 | $31.37 | 27,500 |
| Previous close | $31.73 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/10/2026 | $31.27 | $31.42 | $31.45 | $31.20 | 1,423,200 |
| 22/10/2026 | $31.73 | $31.85 | $31.92 | $31.57 | 3,883,400 |
| 21/10/2026 | $33.42 | $33.44 | $33.57 | $33.00 | 1,328,000 |
| 20/10/2026 | $33.24 | $33.43 | $33.59 | $33.18 | 2,663,900 |
| 19/10/2026 | $33.40 | $33.40 | $33.60 | $33.27 | 1,593,800 |
| 16/10/2026 | $33.99 | $33.91 | $34.02 | $33.52 | 1,919,700 |
| 15/10/2026 | $33.82 | $33.05 | $33.88 | $32.95 | 3,109,700 |
| 14/10/2026 | $31.64 | $31.45 | $31.64 | $31.21 | 3,083,900 |
| 13/10/2026 | $33.32 | $32.91 | $33.52 | $32.88 | 2,590,400 |
| 09/10/2026 | $33.85 | $33.97 | $34.04 | $33.75 | 1,801,500 |
| 08/10/2026 | $33.20 | $32.79 | $33.28 | $32.78 | 2,407,100 |
| 07/10/2026 | $33.04 | $32.94 | $33.27 | $32.91 | 2,268,900 |
| 06/10/2026 | $33.88 | $33.85 | $33.99 | $33.70 | 2,847,100 |
| 05/10/2026 | $33.64 | $33.69 | $33.95 | $33.49 | 3,659,600 |
| 02/10/2026 | $34.35 | $34.23 | $34.44 | $34.13 | 1,988,800 |
| 01/10/2026 | $34.22 | $34.19 | $34.55 | $34.01 | 1,452,900 |
| 30/09/2026 | $34.30 | $34.25 | $34.46 | $34.21 | 2,470,500 |
| 29/09/2026 | $34.46 | $34.16 | $34.52 | $34.13 | 1,391,700 |
| 28/09/2026 | $34.11 | $33.94 | $34.54 | $33.88 | 2,400,400 |
| 25/09/2026 | $35.46 | $35.07 | $35.56 | $35.06 | 2,353,000 |
| 24/09/2026 | $34.50 | $34.25 | $34.85 | $33.98 | 3,594,700 |
| 23/09/2026 | $38.91 | $38.65 | $39.19 | $38.55 | 2,082,400 |
| 22/09/2026 | $40.43 | $39.64 | $40.63 | $39.53 | 2,112,300 |
| 21/09/2026 | $39.07 | $38.75 | $39.13 | $38.70 | 2,973,800 |
| 18/09/2026 | $39.25 | $39.39 | $39.59 | $39.14 | 5,083,300 |
| 17/09/2026 | $39.87 | $40.03 | $40.12 | $39.69 | 1,129,900 |
| 16/09/2026 | $38.90 | $39.32 | $39.52 | $38.36 | 1,633,800 |
| 15/09/2026 | $39.03 | $38.72 | $39.16 | $38.72 | 1,238,500 |
| 14/09/2026 | $39.21 | $39.17 | $39.47 | $39.10 | 2,792,800 |
| 11/09/2026 | $40.39 | $40.49 | $40.53 | $39.96 | 1,740,300 |
Graphs are not available, please refer to the detailed table