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