Find a quote
KINROSS GOLD CORP.
45.04 Up 1.66 (3.69 %)
Delayed : 2026/08/21 17:40:00
- Previous close $43.38
- Opening $44.22
- Today High $45.29
- Today Low $44.13
- Price Bid $45.00
- Price Ask $45.00
- 52 Weeks High $51.96
- 52 Weeks Low $26.73
- Size Bid 2
- Size Ask 155
- Volume 5,599,016
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $45.04 | Down $ -0.05 | $45.04 | $45.04 | 1,841,100 |
| 03:59 PM | $45.09 | Down $ -0.02 | $45.12 | $45.06 | 56,800 |
| 03:58 PM | $45.11 | Up $0.01 | $45.13 | $45.10 | 57,600 |
| 03:57 PM | $45.10 | Down $ -0.09 | $45.19 | $45.09 | 52,000 |
| 03:56 PM | $45.19 | Up $0.05 | $45.20 | $45.13 | 32,800 |
| 03:55 PM | $45.14 | Down $ -0.08 | $45.22 | $45.12 | 43,300 |
| 03:54 PM | $45.22 | Up $0.02 | $45.22 | $45.19 | 20,300 |
| 03:53 PM | $45.20 | Up $0.03 | $45.21 | $45.18 | 23,100 |
| 03:52 PM | $45.17 | Up $0.01 | $45.18 | $45.17 | 12,500 |
| 03:51 PM | $45.17 | Up $0.01 | $45.18 | $45.16 | 11,500 |
| 03:50 PM | $45.16 | Down $ -0.08 | $45.24 | $45.16 | 24,200 |
| 03:49 PM | $45.24 | Up $0.04 | $45.24 | $45.21 | 9,100 |
| 03:48 PM | $45.21 | Up $0.00 | $45.22 | $45.21 | 7,000 |
| 03:47 PM | $45.20 | Up $0.06 | $45.21 | $45.15 | 16,500 |
| 03:46 PM | $45.14 | Up $0.01 | $45.16 | $45.14 | 11,200 |
| 03:45 PM | $45.13 | Up $0.01 | $45.13 | $45.12 | 6,600 |
| 03:44 PM | $45.12 | Up $0.02 | $45.12 | $45.10 | 13,700 |
| 03:43 PM | $45.10 | Up $0.00 | $45.12 | $45.10 | 12,400 |
| 03:42 PM | $45.10 | Up $0.04 | $45.10 | $45.06 | 24,800 |
| 03:41 PM | $45.06 | Up $0.03 | $45.07 | $45.01 | 31,400 |
| 03:40 PM | $45.04 | Down $ -0.03 | $45.06 | $45.03 | 3,000 |
| 03:39 PM | $45.07 | Up $0.00 | $45.07 | $45.06 | 11,400 |
| 03:38 PM | $45.07 | Up $0.01 | $45.07 | $45.06 | 2,200 |
| 03:37 PM | $45.06 | Down $ -0.01 | $45.06 | $45.05 | 4,200 |
| 03:36 PM | $45.07 | Up $0.00 | $45.07 | $45.05 | 10,400 |
| 03:35 PM | $45.07 | Up $0.03 | $45.07 | $45.04 | 12,500 |
| 03:34 PM | $45.03 | Up $0.01 | $45.03 | $45.03 | 3,400 |
| 03:33 PM | $45.03 | Down $ -0.01 | $45.04 | $45.03 | 6,700 |
| 03:32 PM | $45.04 | Up $0.00 | $45.04 | $45.03 | 6,500 |
| 03:31 PM | $45.03 | Up $0.01 | $45.03 | $45.02 | 3,900 |
| 03:30 PM | $45.03 | Down $ -0.01 | $45.03 | $45.00 | 11,100 |
| 03:29 PM | $45.03 | Down $ -0.04 | $45.08 | $45.03 | 6,600 |
| 03:28 PM | $45.07 | Up $0.01 | $45.07 | $45.06 | 4,000 |
| 03:27 PM | $45.07 | Up $0.02 | $45.07 | $45.05 | 12,600 |
| 03:26 PM | $45.05 | Up $0.01 | $45.05 | $45.04 | 2,300 |
| 03:25 PM | $45.04 | Down $ -0.01 | $45.05 | $45.03 | 4,900 |
| 03:24 PM | $45.05 | Down $ -0.02 | $45.07 | $45.05 | 1,900 |
| 03:23 PM | $45.07 | Up $0.01 | $45.07 | $45.04 | 6,200 |
| 03:22 PM | $45.06 | Down $ -0.01 | $45.08 | $45.06 | 7,000 |
| 03:21 PM | $45.07 | Down $ -0.01 | $45.08 | $45.07 | 1,100 |
| 03:20 PM | $45.08 | Up $0.02 | $45.09 | $45.06 | 5,300 |
| 03:19 PM | $45.06 | Up $0.05 | $45.06 | $45.02 | 6,700 |
| 03:18 PM | $45.01 | Up $0.00 | $45.01 | $45.00 | 4,100 |
| 03:17 PM | $45.01 | Down $0.00 | $45.02 | $45.00 | 1,700 |
| 03:16 PM | $45.01 | Down $ -0.06 | $45.06 | $45.00 | 6,100 |
| 03:15 PM | $45.07 | Down $ -0.02 | $45.09 | $45.05 | 1,300 |
| 03:14 PM | $45.09 | Up $0.04 | $45.09 | $45.04 | 9,700 |
| 03:13 PM | $45.05 | Up $0.00 | $45.05 | $45.05 | 1,100 |
| 03:12 PM | $45.05 | Down $ -0.01 | $45.06 | $45.05 | 3,900 |
| 03:11 PM | $45.06 | Down $ -0.03 | $45.11 | $45.06 | 7,400 |
| 03:10 PM | $45.09 | Up $0.04 | $45.10 | $45.03 | 8,400 |
| 03:09 PM | $45.05 | Up $0.00 | $45.05 | $45.05 | 400 |
| 03:08 PM | $45.05 | Down $ -0.04 | $45.09 | $45.05 | 3,400 |
| 03:07 PM | $45.09 | Up $0.03 | $45.09 | $45.06 | 5,800 |
| 03:06 PM | $45.06 | Up $0.04 | $45.06 | $45.03 | 3,900 |
| 03:05 PM | $45.02 | Down $ -0.01 | $45.04 | $44.99 | 14,600 |
| 03:04 PM | $45.03 | Down $ -0.08 | $45.09 | $45.03 | 1,700 |
| 03:03 PM | $45.11 | Up $0.01 | $45.14 | $45.10 | 22,200 |
| 03:02 PM | $45.10 | Down $ -0.01 | $45.10 | $45.05 | 14,300 |
| 03:01 PM | $45.11 | Up $0.02 | $45.13 | $45.08 | 10,800 |
| 03:00 PM | $45.09 | Down $0.00 | $45.11 | $45.08 | 12,100 |
| 02:59 PM | $45.10 | Down $ -0.02 | $45.12 | $45.10 | 5,100 |
| 02:58 PM | $45.12 | Down $ -0.01 | $45.15 | $45.12 | 18,300 |
| 02:57 PM | $45.13 | Up $0.01 | $45.14 | $45.13 | 5,300 |
| 02:56 PM | $45.13 | Down $ -0.01 | $45.14 | $45.12 | 7,300 |
| 02:55 PM | $45.14 | Up $0.02 | $45.14 | $45.11 | 10,300 |
| 02:54 PM | $45.12 | Up $0.01 | $45.12 | $45.11 | 2,700 |
| 02:53 PM | $45.11 | Up $0.01 | $45.11 | $45.11 | 1,400 |
| 02:52 PM | $45.10 | Up $0.01 | $45.10 | $45.10 | 11,100 |
| 02:51 PM | $45.09 | Down $ -0.01 | $45.11 | $45.09 | 9,900 |
| 02:50 PM | $45.10 | Up $0.00 | $45.10 | $45.10 | 7,100 |
| 02:49 PM | $45.10 | Down $ -0.02 | $45.12 | $45.10 | 3,400 |
| 02:48 PM | $45.12 | Up $0.02 | $45.12 | $45.10 | 2,900 |
| 02:47 PM | $45.10 | Up $0.01 | $45.10 | $45.10 | 4,900 |
| 02:46 PM | $45.10 | Down $ -0.02 | $45.11 | $45.10 | 1,800 |
| 02:45 PM | $45.11 | Up $0.01 | $45.13 | $45.11 | 6,700 |
| 02:44 PM | $45.11 | Down $ -0.02 | $45.11 | $45.10 | 4,600 |
| 02:43 PM | $45.12 | Up $0.03 | $45.12 | $45.10 | 2,800 |
| 02:42 PM | $45.09 | Up $0.01 | $45.09 | $45.05 | 6,200 |
| 02:41 PM | $45.08 | Up $0.01 | $45.09 | $45.07 | 5,000 |
| 02:40 PM | $45.07 | Up $0.02 | $45.09 | $45.06 | 9,400 |
| 02:39 PM | $45.05 | Down $ -0.02 | $45.07 | $45.04 | 7,900 |
| 02:38 PM | $45.07 | Down $ -0.01 | $45.07 | $45.05 | 9,100 |
| 02:37 PM | $45.07 | Down $ -0.03 | $45.11 | $45.07 | 1,200 |
| 02:36 PM | $45.10 | Up $0.02 | $45.10 | $45.09 | 1,400 |
| 02:35 PM | $45.08 | Up $0.01 | $45.09 | $45.07 | 3,100 |
| 02:34 PM | $45.07 | Up $0.01 | $45.08 | $45.06 | 4,800 |
| 02:33 PM | $45.06 | Up $0.06 | $45.06 | $45.00 | 4,300 |
| 02:32 PM | $45.00 | Up $0.02 | $45.00 | $44.98 | 4,600 |
| 02:31 PM | $44.98 | Down $ -0.03 | $45.00 | $44.97 | 5,600 |
| 02:30 PM | $45.01 | Down $ -0.03 | $45.03 | $45.00 | 2,100 |
| 02:29 PM | $45.04 | Up $0.00 | $45.05 | $45.04 | 3,000 |
| 02:28 PM | $45.04 | Up $0.00 | $45.05 | $45.04 | 4,000 |
| 02:27 PM | $45.04 | Down $ -0.06 | $45.09 | $45.04 | 1,100 |
| 02:26 PM | $45.10 | Down $ -0.01 | $45.10 | $45.08 | 2,200 |
| 02:25 PM | $45.11 | Up $0.03 | $45.11 | $45.08 | 1,400 |
| 02:24 PM | $45.08 | Up $0.02 | $45.08 | $45.07 | 1,800 |
| 02:23 PM | $45.06 | Up $0.03 | $45.06 | $45.03 | 4,100 |
| 02:22 PM | $45.03 | Down $ -0.01 | $45.04 | $45.02 | 3,900 |
| 02:21 PM | $45.04 | Down $ -0.03 | $45.06 | $45.04 | 3,300 |
| 02:20 PM | $45.07 | Down $ -0.01 | $45.10 | $45.07 | 2,700 |
| 02:19 PM | $45.08 | Up $0.00 | $45.10 | $45.08 | 2,300 |
| 02:18 PM | $45.08 | Up $0.02 | $45.09 | $45.06 | 4,600 |
| 02:17 PM | $45.06 | Down $ -0.01 | $45.06 | $45.05 | 3,800 |
| 02:16 PM | $45.07 | Up $0.02 | $45.07 | $45.05 | 5,200 |
| 02:15 PM | $45.05 | Up $0.00 | $45.05 | $45.04 | 1,100 |
| 02:14 PM | $45.05 | Up $0.00 | $45.06 | $45.05 | 2,000 |
| 02:13 PM | $45.05 | Up $0.00 | $45.06 | $45.05 | 4,400 |
| 02:12 PM | $45.05 | Up $0.02 | $45.07 | $45.03 | 6,300 |
| 02:11 PM | $45.03 | Down $ -0.02 | $45.04 | $45.03 | 3,300 |
| 02:10 PM | $45.05 | Down $ -0.07 | $45.11 | $45.05 | 8,200 |
| 02:09 PM | $45.12 | Down $ -0.03 | $45.14 | $45.12 | 4,800 |
| 02:08 PM | $45.15 | Down $ -0.02 | $45.17 | $45.15 | 1,000 |
| 02:07 PM | $45.17 | Up $0.00 | $45.17 | $45.17 | 3,500 |
| 02:06 PM | $45.17 | Up $0.00 | $45.17 | $45.15 | 3,700 |
| 02:05 PM | $45.17 | Up $0.01 | $45.17 | $45.15 | 8,100 |
| 02:04 PM | $45.16 | Up $0.02 | $45.16 | $45.14 | 7,100 |
| 02:03 PM | $45.14 | Up $0.02 | $45.15 | $45.13 | 5,000 |
| 02:02 PM | $45.13 | Up $0.02 | $45.13 | $45.11 | 1,700 |
| 02:01 PM | $45.11 | Up $0.01 | $45.12 | $45.10 | 12,300 |
| 02:00 PM | $45.10 | Up $0.02 | $45.10 | $45.08 | 2,100 |
| 01:59 PM | $45.08 | Down $ -0.02 | $45.09 | $45.07 | 3,100 |
| 01:58 PM | $45.10 | Up $0.01 | $45.10 | $45.09 | 3,000 |
| 01:57 PM | $45.09 | Up $0.02 | $45.09 | $45.09 | 2,300 |
| 01:56 PM | $45.07 | Up $0.02 | $45.08 | $45.06 | 6,700 |
| 01:55 PM | $45.05 | Down $ -0.01 | $45.06 | $45.05 | 2,000 |
| 01:54 PM | $45.06 | Up $0.01 | $45.06 | $45.05 | 1,300 |
| 01:53 PM | $45.05 | Up $0.01 | $45.06 | $45.04 | 4,800 |
| 01:52 PM | $45.04 | Up $0.01 | $45.05 | $45.02 | 6,700 |
| 01:51 PM | $45.03 | Up $0.00 | $45.04 | $45.02 | 1,500 |
| 01:50 PM | $45.03 | Up $0.07 | $45.03 | $44.97 | 10,900 |
| 01:49 PM | $44.96 | Up $0.02 | $44.97 | $44.95 | 3,400 |
| 01:48 PM | $44.94 | Up $0.02 | $44.96 | $44.94 | 1,200 |
| 01:47 PM | $44.92 | Up $0.02 | $44.92 | $44.91 | 3,200 |
| 01:46 PM | $44.90 | Up $0.01 | $44.91 | $44.89 | 1,900 |
| 01:45 PM | $44.89 | Up $0.00 | $44.90 | $44.88 | 5,100 |
| 01:44 PM | $44.89 | Down $ -0.06 | $44.95 | $44.89 | 5,600 |
| 01:43 PM | $44.95 | Down $ -0.04 | $44.99 | $44.95 | 600 |
| 01:42 PM | $44.99 | Up $0.01 | $45.00 | $44.98 | 4,300 |
| 01:41 PM | $44.98 | Up $0.00 | $44.99 | $44.96 | 5,700 |
| 01:40 PM | $44.98 | Up $0.02 | $44.99 | $44.95 | 8,500 |
| 01:39 PM | $44.96 | Down $ -0.03 | $44.99 | $44.96 | 9,000 |
| 01:38 PM | $45.00 | Up $0.02 | $45.00 | $44.98 | 3,400 |
| 01:37 PM | $44.98 | Up $0.00 | $44.98 | $44.96 | 1,900 |
| 01:36 PM | $44.98 | Down $ -0.02 | $45.01 | $44.97 | 6,600 |
| 01:35 PM | $45.00 | Up $0.04 | $45.00 | $44.96 | 6,200 |
| 01:34 PM | $44.95 | Down $ -0.01 | $44.96 | $44.95 | 1,900 |
| 01:33 PM | $44.96 | Up $0.01 | $44.97 | $44.94 | 8,000 |
| 01:32 PM | $44.95 | Up $0.00 | $44.95 | $44.95 | 800 |
| 01:31 PM | $44.95 | Up $0.07 | $44.96 | $44.88 | 8,300 |
| 01:30 PM | $44.88 | Down $ -0.05 | $44.93 | $44.88 | 9,700 |
| 01:29 PM | $44.93 | Down $ -0.03 | $44.96 | $44.93 | 4,400 |
| 01:28 PM | $44.96 | Up $0.01 | $44.97 | $44.94 | 3,000 |
| 01:27 PM | $44.95 | Down $ -0.01 | $44.99 | $44.95 | 2,900 |
| 01:26 PM | $44.96 | Down $ -0.01 | $44.97 | $44.94 | 4,600 |
| 01:25 PM | $44.97 | Down $ -0.04 | $45.00 | $44.96 | 2,100 |
| 01:24 PM | $45.01 | Up $0.03 | $45.01 | $44.97 | 5,600 |
| 01:23 PM | $44.98 | Down $ -0.11 | $45.07 | $44.98 | 5,300 |
| 01:22 PM | $45.09 | Down $ -0.06 | $45.16 | $45.09 | 3,900 |
| 01:21 PM | $45.15 | Up $0.00 | $45.15 | $45.12 | 3,700 |
| 01:20 PM | $45.15 | Down $0.00 | $45.16 | $45.12 | 5,800 |
| 01:19 PM | $45.15 | Down $ -0.03 | $45.18 | $45.15 | 700 |
| 01:18 PM | $45.18 | Up $0.02 | $45.20 | $45.16 | 5,400 |
| 01:17 PM | $45.16 | Up $0.05 | $45.16 | $45.12 | 3,200 |
| 01:16 PM | $45.11 | Up $0.01 | $45.11 | $45.08 | 17,000 |
| 01:15 PM | $45.10 | Down $ -0.01 | $45.10 | $45.09 | 2,300 |
| 01:14 PM | $45.11 | Down $ -0.01 | $45.12 | $45.11 | 1,600 |
| 01:13 PM | $45.12 | Down $ -0.03 | $45.15 | $45.11 | 15,100 |
| 01:12 PM | $45.15 | Down $ -0.01 | $45.15 | $45.14 | 10,200 |
| 01:11 PM | $45.16 | Down $ -0.03 | $45.18 | $45.16 | 3,000 |
| 01:10 PM | $45.19 | Up $0.04 | $45.22 | $45.16 | 4,400 |
| 01:09 PM | $45.15 | Down $ -0.01 | $45.16 | $45.15 | 4,100 |
| 01:08 PM | $45.16 | Up $0.00 | $45.17 | $45.16 | 2,500 |
| 01:07 PM | $45.16 | Down $ -0.02 | $45.19 | $45.15 | 7,300 |
| 01:06 PM | $45.18 | Up $0.03 | $45.18 | $45.15 | 2,000 |
| 01:05 PM | $45.14 | Up $0.02 | $45.16 | $45.13 | 3,800 |
| 01:04 PM | $45.13 | Up $0.02 | $45.13 | $45.10 | 4,900 |
| 01:03 PM | $45.11 | Down $ -0.02 | $45.14 | $45.11 | 3,000 |
| 01:02 PM | $45.13 | Down $ -0.03 | $45.16 | $45.13 | 3,600 |
| 01:01 PM | $45.16 | Up $0.03 | $45.16 | $45.12 | 4,100 |
| 01:00 PM | $45.13 | Down $ -0.04 | $45.19 | $45.13 | 2,800 |
| 12:59 PM | $45.17 | Up $0.00 | $45.17 | $45.17 | 1,700 |
| 12:58 PM | $45.17 | Down $ -0.01 | $45.18 | $45.17 | 2,700 |
| 12:57 PM | $45.18 | Up $0.02 | $45.18 | $45.16 | 1,900 |
| 12:56 PM | $45.16 | Down $ -0.03 | $45.20 | $45.16 | 4,500 |
| 12:55 PM | $45.19 | Down $ -0.01 | $45.22 | $45.19 | 3,300 |
| 12:54 PM | $45.20 | Up $0.01 | $45.20 | $45.20 | 800 |
| 12:53 PM | $45.19 | Down $ -0.02 | $45.20 | $45.19 | 2,500 |
| 12:52 PM | $45.21 | Down $ -0.02 | $45.24 | $45.20 | 2,900 |
| 12:51 PM | $45.23 | Up $0.03 | $45.23 | $45.21 | 1,000 |
| 12:50 PM | $45.20 | Up $0.00 | $45.20 | $45.20 | 2,200 |
| 12:49 PM | $45.20 | Down $ -0.01 | $45.21 | $45.20 | 2,700 |
| 12:48 PM | $45.21 | Up $0.02 | $45.22 | $45.19 | 4,300 |
| 12:47 PM | $45.19 | Up $0.02 | $45.19 | $45.17 | 5,000 |
| 12:46 PM | $45.17 | Down $ -0.01 | $45.19 | $45.17 | 2,400 |
| 12:45 PM | $45.18 | Up $0.02 | $45.18 | $45.14 | 3,900 |
| 12:44 PM | $45.16 | Down $ -0.05 | $45.21 | $45.16 | 1,200 |
| 12:43 PM | $45.21 | Up $0.01 | $45.23 | $45.21 | 9,700 |
| 12:42 PM | $45.20 | Down $ -0.01 | $45.21 | $45.20 | 400 |
| 12:41 PM | $45.21 | Up $0.04 | $45.22 | $45.18 | 2,600 |
| 12:40 PM | $45.17 | Up $0.00 | $45.18 | $45.17 | 6,600 |
| 12:39 PM | $45.17 | Up $0.00 | $45.17 | $45.17 | 3,100 |
| 12:38 PM | $45.17 | Up $0.03 | $45.17 | $45.14 | 3,900 |
| 12:37 PM | $45.14 | Up $0.02 | $45.14 | $45.13 | 8,300 |
| 12:36 PM | $45.12 | Up $0.03 | $45.13 | $45.10 | 3,000 |
| 12:35 PM | $45.09 | Down $ -0.01 | $45.09 | $45.09 | 100 |
| 12:34 PM | $45.10 | Up $0.03 | $45.10 | $45.08 | 14,400 |
| 12:33 PM | $45.07 | Up $0.02 | $45.07 | $45.04 | 4,800 |
| 12:32 PM | $45.05 | Up $0.03 | $45.05 | $45.01 | 3,700 |
| 12:31 PM | $45.02 | Down $ -0.04 | $45.05 | $45.02 | 900 |
| 12:30 PM | $45.06 | Down $ -0.01 | $45.07 | $45.04 | 2,300 |
| 12:29 PM | $45.07 | Up $0.03 | $45.07 | $45.04 | 3,000 |
| 12:28 PM | $45.04 | Up $0.02 | $45.05 | $45.03 | 2,300 |
| 12:27 PM | $45.02 | Up $0.03 | $45.02 | $44.98 | 9,200 |
| 12:26 PM | $44.99 | Up $0.00 | $45.00 | $44.99 | 4,300 |
| 12:25 PM | $44.99 | Up $0.01 | $45.02 | $44.98 | 5,600 |
| 12:24 PM | $44.98 | Down $ -0.05 | $45.01 | $44.98 | 23,100 |
| 12:23 PM | $45.03 | Down $ -0.03 | $45.08 | $45.03 | 3,900 |
| 12:22 PM | $45.06 | Up $0.04 | $45.08 | $45.03 | 3,500 |
| 12:21 PM | $45.03 | Up $0.02 | $45.12 | $45.01 | 21,500 |
| 12:20 PM | $45.00 | Down $ -0.02 | $45.02 | $44.99 | 4,700 |
| 12:19 PM | $45.02 | Up $0.02 | $45.03 | $45.00 | 4,000 |
| 12:18 PM | $45.00 | Down $ -0.02 | $45.02 | $45.00 | 3,500 |
| 12:17 PM | $45.02 | Up $0.02 | $45.02 | $45.00 | 4,300 |
| 12:16 PM | $45.00 | Up $0.05 | $45.00 | $44.96 | 4,400 |
| 12:15 PM | $44.95 | Up $0.01 | $44.95 | $44.92 | 3,700 |
| 12:14 PM | $44.94 | Down $ -0.05 | $44.96 | $44.94 | 3,300 |
| 12:13 PM | $44.99 | Up $0.02 | $45.00 | $44.97 | 7,200 |
| 12:12 PM | $44.97 | Up $0.03 | $44.97 | $44.94 | 4,500 |
| 12:11 PM | $44.94 | Up $0.00 | $44.94 | $44.91 | 4,500 |
| 12:10 PM | $44.94 | Up $0.04 | $44.94 | $44.90 | 3,900 |
| 12:09 PM | $44.90 | Down $ -0.09 | $44.99 | $44.88 | 37,000 |
| 12:08 PM | $44.99 | Down $ -0.05 | $45.03 | $44.98 | 14,500 |
| 12:07 PM | $45.03 | Up $0.04 | $45.04 | $45.00 | 9,600 |
| 12:06 PM | $44.99 | Down $0.00 | $45.00 | $44.97 | 20,800 |
| 12:05 PM | $45.00 | Down $ -0.03 | $45.01 | $45.00 | 6,300 |
| 12:04 PM | $45.02 | Up $0.04 | $45.02 | $44.99 | 12,300 |
| 12:03 PM | $44.99 | Up $0.06 | $44.99 | $44.93 | 9,600 |
| 12:02 PM | $44.93 | Down $ -0.02 | $44.95 | $44.92 | 8,800 |
| 12:01 PM | $44.94 | Up $0.00 | $44.97 | $44.94 | 7,000 |
| 12:00 PM | $44.94 | Down $ -0.05 | $45.00 | $44.94 | 6,400 |
| 11:59 AM | $44.99 | Down $ -0.01 | $45.02 | $44.97 | 11,500 |
| 11:58 AM | $45.00 | Up $0.03 | $45.00 | $44.96 | 20,400 |
| 11:57 AM | $44.97 | Down $ -0.02 | $45.00 | $44.96 | 7,500 |
| 11:56 AM | $44.99 | Down $ -0.02 | $45.00 | $44.97 | 7,200 |
| 11:55 AM | $45.00 | Up $0.02 | $45.01 | $44.97 | 3,000 |
| 11:54 AM | $44.98 | Down $ -0.02 | $45.00 | $44.96 | 5,500 |
| 11:53 AM | $44.99 | Down $ -0.01 | $45.01 | $44.99 | 3,300 |
| 11:52 AM | $45.00 | Up $0.03 | $45.02 | $44.96 | 8,400 |
| 11:51 AM | $44.97 | Up $0.02 | $44.99 | $44.95 | 10,900 |
| 11:50 AM | $44.96 | Up $0.02 | $44.97 | $44.94 | 6,700 |
| 11:49 AM | $44.94 | Up $0.01 | $44.94 | $44.92 | 5,500 |
| 11:48 AM | $44.93 | Up $0.04 | $44.93 | $44.89 | 4,700 |
| 11:47 AM | $44.89 | Down $ -0.05 | $44.93 | $44.89 | 4,200 |
| 11:46 AM | $44.94 | Up $0.02 | $44.94 | $44.92 | 4,500 |
| 11:45 AM | $44.92 | Up $0.01 | $44.95 | $44.92 | 3,600 |
| 11:44 AM | $44.91 | Down $ -0.02 | $44.95 | $44.91 | 7,800 |
| 11:43 AM | $44.93 | Up $0.01 | $44.93 | $44.92 | 6,300 |
| 11:42 AM | $44.92 | Up $0.01 | $44.94 | $44.91 | 2,900 |
| 11:41 AM | $44.91 | Up $0.06 | $44.91 | $44.87 | 2,500 |
| 11:40 AM | $44.85 | Down $ -0.02 | $44.86 | $44.82 | 8,700 |
| 11:39 AM | $44.87 | Down $ -0.01 | $44.89 | $44.86 | 4,200 |
| 11:38 AM | $44.88 | Down $ -0.02 | $44.92 | $44.86 | 17,800 |
| 11:37 AM | $44.91 | Down $ -0.04 | $44.96 | $44.91 | 11,600 |
| 11:36 AM | $44.95 | Up $0.08 | $44.95 | $44.88 | 6,900 |
| 11:35 AM | $44.87 | Down $ -0.02 | $44.89 | $44.85 | 4,800 |
| 11:34 AM | $44.89 | Up $0.00 | $44.92 | $44.89 | 3,000 |
| 11:33 AM | $44.89 | Up $0.02 | $44.90 | $44.86 | 2,900 |
| 11:32 AM | $44.87 | Down $ -0.02 | $44.89 | $44.85 | 4,700 |
| 11:31 AM | $44.89 | Down $ -0.01 | $44.91 | $44.87 | 5,000 |
| 11:30 AM | $44.89 | Down $ -0.01 | $44.92 | $44.86 | 6,000 |
| 11:29 AM | $44.90 | Down $ -0.03 | $44.93 | $44.90 | 7,300 |
| 11:28 AM | $44.93 | Up $0.07 | $44.95 | $44.87 | 7,100 |
| 11:27 AM | $44.86 | Down $ -0.04 | $44.90 | $44.86 | 14,100 |
| 11:26 AM | $44.90 | Up $0.00 | $44.93 | $44.90 | 5,000 |
| 11:25 AM | $44.90 | Down $ -0.06 | $45.00 | $44.90 | 3,300 |
| 11:24 AM | $44.96 | Up $0.10 | $44.96 | $44.87 | 6,100 |
| 11:23 AM | $44.86 | Up $0.04 | $44.87 | $44.81 | 2,500 |
| 11:22 AM | $44.82 | Up $0.02 | $44.87 | $44.82 | 8,700 |
| 11:21 AM | $44.80 | Up $0.02 | $44.82 | $44.78 | 3,300 |
| 11:20 AM | $44.78 | Up $0.04 | $44.78 | $44.72 | 4,500 |
| 11:19 AM | $44.74 | Down $ -0.02 | $44.76 | $44.72 | 4,200 |
| 11:18 AM | $44.76 | Down $ -0.03 | $44.79 | $44.76 | 2,600 |
| 11:17 AM | $44.79 | Up $0.02 | $44.81 | $44.78 | 3,500 |
| 11:16 AM | $44.77 | Down $ -0.03 | $44.83 | $44.77 | 2,300 |
| 11:15 AM | $44.80 | Up $0.03 | $44.82 | $44.78 | 4,400 |
| 11:14 AM | $44.77 | Down $ -0.04 | $44.81 | $44.74 | 4,800 |
| 11:13 AM | $44.81 | Down $ -0.04 | $44.83 | $44.81 | 1,400 |
| 11:12 AM | $44.85 | Up $0.02 | $44.88 | $44.84 | 3,200 |
| 11:11 AM | $44.83 | Up $0.05 | $44.88 | $44.81 | 5,100 |
| 11:10 AM | $44.78 | Up $0.06 | $44.78 | $44.70 | 9,400 |
| 11:09 AM | $44.72 | Down $ -0.09 | $44.80 | $44.72 | 5,000 |
| 11:08 AM | $44.81 | Up $0.02 | $44.84 | $44.77 | 6,700 |
| 11:07 AM | $44.79 | Down $ -0.06 | $44.87 | $44.79 | 5,300 |
| 11:06 AM | $44.85 | Up $0.02 | $44.86 | $44.82 | 5,100 |
| 11:05 AM | $44.83 | Up $0.07 | $44.83 | $44.78 | 7,600 |
| 11:04 AM | $44.76 | Up $0.02 | $44.79 | $44.76 | 4,900 |
| 11:03 AM | $44.74 | Down $ -0.04 | $44.78 | $44.73 | 5,300 |
| 11:02 AM | $44.78 | Up $0.05 | $44.78 | $44.70 | 6,600 |
| 11:01 AM | $44.74 | Up $0.02 | $44.78 | $44.70 | 7,700 |
| 11:00 AM | $44.72 | Down $ -0.02 | $44.76 | $44.69 | 4,200 |
| 10:59 AM | $44.74 | Down $ -0.05 | $44.80 | $44.74 | 19,700 |
| 10:58 AM | $44.79 | Up $0.05 | $44.79 | $44.74 | 6,800 |
| 10:57 AM | $44.74 | Up $0.08 | $44.74 | $44.65 | 10,200 |
| 10:56 AM | $44.66 | Up $0.10 | $44.66 | $44.55 | 12,300 |
| 10:55 AM | $44.56 | Down $ -0.07 | $44.63 | $44.53 | 11,600 |
| 10:54 AM | $44.63 | Down $ -0.01 | $44.63 | $44.58 | 13,500 |
| 10:53 AM | $44.64 | Down $ -0.01 | $44.68 | $44.62 | 5,400 |
| 10:52 AM | $44.65 | Down $ -0.09 | $44.74 | $44.65 | 7,100 |
| 10:51 AM | $44.74 | Down $ -0.08 | $44.82 | $44.74 | 19,800 |
| 10:50 AM | $44.82 | Up $0.11 | $44.82 | $44.71 | 12,400 |
| 10:49 AM | $44.71 | Up $0.07 | $44.71 | $44.64 | 5,100 |
| 10:48 AM | $44.64 | Down $ -0.06 | $44.75 | $44.64 | 7,000 |
| 10:47 AM | $44.70 | Up $0.07 | $44.70 | $44.59 | 6,600 |
| 10:46 AM | $44.63 | Down $ -0.02 | $44.69 | $44.63 | 10,200 |
| 10:45 AM | $44.65 | Down $ -0.03 | $44.69 | $44.63 | 10,500 |
| 10:44 AM | $44.68 | Down $ -0.02 | $44.73 | $44.65 | 17,100 |
| 10:43 AM | $44.70 | Up $0.06 | $44.74 | $44.67 | 5,600 |
| 10:42 AM | $44.64 | Up $0.01 | $44.68 | $44.60 | 14,500 |
| 10:41 AM | $44.63 | Down $ -0.08 | $44.70 | $44.61 | 5,800 |
| 10:40 AM | $44.71 | Up $0.00 | $44.72 | $44.63 | 16,100 |
| 10:39 AM | $44.71 | Down $ -0.11 | $44.83 | $44.71 | 13,200 |
| 10:38 AM | $44.82 | Down $ -0.02 | $44.83 | $44.73 | 11,400 |
| 10:37 AM | $44.84 | Down $ -0.14 | $44.98 | $44.84 | 17,700 |
| 10:36 AM | $44.98 | Down $ -0.01 | $44.98 | $44.92 | 10,000 |
| 10:35 AM | $44.99 | Up $0.02 | $45.04 | $44.95 | 12,000 |
| 10:34 AM | $44.97 | Down $ -0.07 | $45.05 | $44.97 | 19,000 |
| 10:33 AM | $45.04 | Down $ -0.08 | $45.15 | $45.03 | 19,700 |
| 10:32 AM | $45.12 | Down $ -0.08 | $45.19 | $45.08 | 44,500 |
| 10:31 AM | $45.20 | Down $ -0.02 | $45.22 | $45.16 | 15,300 |
| 10:30 AM | $45.21 | Down $ -0.06 | $45.29 | $45.21 | 10,700 |
| 10:29 AM | $45.27 | Up $0.01 | $45.28 | $45.25 | 15,400 |
| 10:28 AM | $45.26 | Up $0.05 | $45.26 | $45.20 | 55,900 |
| 10:27 AM | $45.21 | Up $0.01 | $45.23 | $45.19 | 11,600 |
| 10:26 AM | $45.20 | Down $ -0.03 | $45.27 | $45.20 | 62,500 |
| 10:25 AM | $45.23 | Up $0.13 | $45.29 | $45.11 | 20,600 |
| 10:24 AM | $45.11 | Up $0.05 | $45.12 | $45.07 | 41,300 |
| 10:23 AM | $45.05 | Down $ -0.01 | $45.08 | $45.02 | 8,300 |
| 10:22 AM | $45.06 | Up $0.06 | $45.08 | $44.99 | 69,800 |
| 10:21 AM | $44.99 | Up $0.08 | $45.00 | $44.93 | 16,900 |
| 10:20 AM | $44.91 | Up $0.11 | $44.92 | $44.78 | 8,300 |
| 10:19 AM | $44.80 | Down $ -0.03 | $44.85 | $44.79 | 7,700 |
| 10:18 AM | $44.83 | Down $ -0.06 | $44.88 | $44.79 | 8,900 |
| 10:17 AM | $44.89 | Down $ -0.05 | $44.97 | $44.82 | 12,700 |
| 10:16 AM | $44.94 | Up $0.04 | $44.96 | $44.90 | 18,800 |
| 10:15 AM | $44.90 | Up $0.02 | $44.90 | $44.80 | 16,000 |
| 10:14 AM | $44.88 | Down $ -0.04 | $44.92 | $44.87 | 9,700 |
| 10:13 AM | $44.92 | Up $0.02 | $44.94 | $44.89 | 22,500 |
| 10:12 AM | $44.90 | Up $0.01 | $44.90 | $44.87 | 7,500 |
| 10:11 AM | $44.89 | Up $0.02 | $44.91 | $44.87 | 10,800 |
| 10:10 AM | $44.87 | Up $0.03 | $44.88 | $44.79 | 9,800 |
| 10:09 AM | $44.84 | Up $0.03 | $44.84 | $44.79 | 8,800 |
| 10:08 AM | $44.81 | Up $0.05 | $44.82 | $44.75 | 12,700 |
| 10:07 AM | $44.76 | Down $ -0.13 | $44.88 | $44.74 | 14,600 |
| 10:06 AM | $44.89 | Up $0.00 | $44.89 | $44.78 | 12,800 |
| 10:05 AM | $44.89 | Up $0.16 | $44.90 | $44.74 | 28,600 |
| 10:04 AM | $44.73 | Up $0.00 | $44.77 | $44.71 | 8,500 |
| 10:03 AM | $44.73 | Down $ -0.01 | $44.83 | $44.73 | 30,900 |
| 10:02 AM | $44.74 | Up $0.18 | $44.74 | $44.57 | 12,400 |
| 10:01 AM | $44.56 | Up $0.03 | $44.60 | $44.50 | 18,200 |
| 10:00 AM | $44.53 | Down $ -0.06 | $44.62 | $44.52 | 28,300 |
| 09:59 AM | $44.59 | Up $0.04 | $44.60 | $44.53 | 17,100 |
| 09:58 AM | $44.56 | Up $0.06 | $44.56 | $44.41 | 9,800 |
| 09:57 AM | $44.49 | Up $0.03 | $44.51 | $44.44 | 56,100 |
| 09:56 AM | $44.46 | Down $ -0.02 | $44.50 | $44.41 | 25,300 |
| 09:55 AM | $44.48 | Down $ -0.01 | $44.52 | $44.48 | 4,600 |
| 09:54 AM | $44.49 | Down $ -0.01 | $44.50 | $44.42 | 13,700 |
| 09:53 AM | $44.50 | Down $ -0.05 | $44.59 | $44.50 | 6,800 |
| 09:52 AM | $44.55 | Down $ -0.05 | $44.61 | $44.55 | 5,700 |
| 09:51 AM | $44.60 | Down $ -0.16 | $44.77 | $44.60 | 10,400 |
| 09:50 AM | $44.76 | Up $0.02 | $44.77 | $44.70 | 14,300 |
| 09:49 AM | $44.74 | Up $0.07 | $44.74 | $44.67 | 4,900 |
| 09:48 AM | $44.67 | Down $ -0.10 | $44.83 | $44.63 | 40,400 |
| 09:47 AM | $44.77 | Up $0.01 | $44.83 | $44.75 | 23,100 |
| 09:46 AM | $44.77 | Down $ -0.06 | $44.83 | $44.73 | 26,500 |
| 09:45 AM | $44.83 | Up $0.15 | $44.85 | $44.64 | 40,500 |
| 09:44 AM | $44.68 | Down $ -0.02 | $44.71 | $44.58 | 11,500 |
| 09:43 AM | $44.70 | Down $ -0.01 | $44.74 | $44.68 | 23,500 |
| 09:42 AM | $44.71 | Up $0.02 | $44.75 | $44.65 | 20,800 |
| 09:41 AM | $44.69 | Down $ -0.01 | $44.76 | $44.65 | 32,500 |
| 09:40 AM | $44.70 | Up $0.02 | $44.73 | $44.67 | 6,500 |
| 09:39 AM | $44.68 | Down $ -0.07 | $44.76 | $44.58 | 39,600 |
| 09:38 AM | $44.75 | Up $0.06 | $44.77 | $44.67 | 21,000 |
| 09:37 AM | $44.69 | Up $0.29 | $44.69 | $44.37 | 24,800 |
| 09:36 AM | $44.40 | Up $0.04 | $44.49 | $44.32 | 16,200 |
| 09:35 AM | $44.36 | Up $0.21 | $44.36 | $44.15 | 14,000 |
| 09:34 AM | $44.15 | Down $ -0.19 | $44.26 | $44.14 | 9,700 |
| 09:33 AM | $44.34 | Down $ -0.05 | $44.38 | $44.25 | 11,300 |
| 09:32 AM | $44.39 | Down $ -0.06 | $44.52 | $44.32 | 30,300 |
| 09:31 AM | $44.45 | Up $0.11 | $44.66 | $44.40 | 47,000 |
| 09:30 AM | $44.34 | Up $0.96 | $44.49 | $44.13 | 95,600 |
| Previous close | $43.38 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/08/2026 | $45.04 | $45.00 | $45.24 | $44.88 | 3,511,900 |
| 20/08/2026 | $43.38 | $42.98 | $43.44 | $42.72 | 2,943,700 |
| 19/08/2026 | $41.30 | $41.45 | $41.55 | $40.53 | 1,774,200 |
| 18/08/2026 | $37.69 | $37.83 | $37.98 | $37.65 | 918,800 |
| 17/08/2026 | $38.46 | $38.72 | $38.89 | $38.43 | 1,238,900 |
| 14/08/2026 | $37.89 | $37.83 | $37.97 | $37.75 | 1,033,400 |
| 13/08/2026 | $37.41 | $37.17 | $37.48 | $37.00 | 2,207,900 |
| 12/08/2026 | $38.29 | $38.42 | $38.67 | $38.10 | 3,594,600 |
| 11/08/2026 | $37.93 | $38.09 | $38.10 | $37.59 | 1,777,800 |
| 10/08/2026 | $38.18 | $38.32 | $38.49 | $38.00 | 4,797,000 |
| 07/08/2026 | $38.52 | $37.96 | $38.54 | $37.66 | 3,322,200 |
| 06/08/2026 | $35.93 | $35.84 | $36.13 | $35.65 | 1,467,100 |
| 05/08/2026 | $36.03 | $35.75 | $36.19 | $35.60 | 2,833,100 |
| 04/08/2026 | $33.18 | $33.68 | $33.73 | $33.12 | 3,852,900 |
| 31/07/2026 | $32.32 | $32.32 | $32.54 | $32.19 | 1,932,800 |
| 30/07/2026 | $33.09 | $32.36 | $33.12 | $32.08 | 2,821,500 |
| 29/07/2026 | $32.71 | $32.17 | $33.61 | $32.03 | 4,754,900 |
| 28/07/2026 | $33.21 | $33.48 | $33.50 | $33.01 | 1,858,800 |
| 27/07/2026 | $33.77 | $33.50 | $34.01 | $33.42 | 2,462,600 |
| 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 |
Graphs are not available, please refer to the detailed table