Find a quote
LUNDIN GOLD INC
88.60 Up 4.15 (4.68 %)
Delayed : 2025/09/02 17:40:00
- Previous close $84.45
- Opening $87.02
- Today High $88.61
- Today Low $84.78
- Price Bid $86.93
- Price Ask $86.93
- 52 Weeks High $88.61
- 52 Weeks Low $25.76
- Size Bid 1
- Size Ask 1
- Volume 1,260,828
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $88.60 | Down $ -0.01 | $88.60 | $88.60 | 152,900 |
| 03:59 PM | $88.61 | Up $0.08 | $88.61 | $88.49 | 23,000 |
| 03:58 PM | $88.53 | Up $0.05 | $88.54 | $88.48 | 17,300 |
| 03:57 PM | $88.48 | Down $ -0.03 | $88.51 | $88.47 | 15,800 |
| 03:56 PM | $88.51 | Up $0.08 | $88.51 | $88.38 | 12,500 |
| 03:55 PM | $88.43 | Up $0.08 | $88.43 | $88.35 | 6,000 |
| 03:54 PM | $88.35 | Down $ -0.05 | $88.44 | $88.33 | 7,300 |
| 03:53 PM | $88.40 | Down $ -0.04 | $88.47 | $88.40 | 14,200 |
| 03:52 PM | $88.44 | Up $0.04 | $88.45 | $88.41 | 2,700 |
| 03:51 PM | $88.40 | Up $0.11 | $88.40 | $88.33 | 2,200 |
| 03:50 PM | $88.29 | Up $0.17 | $88.34 | $88.13 | 5,800 |
| 03:49 PM | $88.12 | Down $ -0.02 | $88.15 | $88.09 | 4,200 |
| 03:48 PM | $88.14 | Up $0.04 | $88.15 | $88.12 | 1,800 |
| 03:47 PM | $88.10 | Down $ -0.02 | $88.12 | $88.10 | 300 |
| 03:46 PM | $88.12 | Down $ -0.01 | $88.12 | $88.09 | 3,600 |
| 03:45 PM | $88.13 | Up $0.10 | $88.13 | $88.05 | 2,300 |
| 03:44 PM | $88.03 | Up $0.03 | $88.03 | $87.94 | 5,400 |
| 03:43 PM | $88.00 | Down $ -0.07 | $88.04 | $88.00 | 2,100 |
| 03:42 PM | $88.07 | Down $ -0.01 | $88.10 | $88.04 | 3,300 |
| 03:41 PM | $88.08 | Up $0.01 | $88.08 | $88.07 | 1,100 |
| 03:40 PM | $88.07 | Up $0.07 | $88.07 | $87.99 | 4,300 |
| 03:39 PM | $88.00 | Down $ -0.06 | $88.05 | $87.99 | 2,200 |
| 03:38 PM | $88.06 | Up $0.24 | $88.09 | $87.85 | 3,200 |
| 03:37 PM | $87.82 | Up $0.05 | $87.82 | $87.77 | 700 |
| 03:36 PM | $87.77 | Up $0.11 | $87.80 | $87.68 | 3,000 |
| 03:35 PM | $87.66 | Up $0.12 | $87.66 | $87.57 | 3,800 |
| 03:34 PM | $87.54 | Down $ -0.08 | $87.59 | $87.54 | 1,200 |
| 03:33 PM | $87.62 | Down $ -0.05 | $87.69 | $87.62 | 2,000 |
| 03:32 PM | $87.67 | Down $ -0.13 | $87.85 | $87.67 | 3,200 |
| 03:31 PM | $87.80 | Up $0.01 | $87.83 | $87.80 | 1,800 |
| 03:30 PM | $87.79 | Up $0.07 | $87.82 | $87.76 | 3,200 |
| 03:29 PM | $87.72 | Up $0.08 | $87.72 | $87.63 | 2,700 |
| 03:28 PM | $87.64 | Down $ -0.03 | $87.70 | $87.60 | 2,300 |
| 03:27 PM | $87.67 | Up $0.02 | $87.78 | $87.62 | 3,700 |
| 03:26 PM | $87.65 | Down $ -0.06 | $87.74 | $87.65 | 2,400 |
| 03:25 PM | $87.71 | Down $ -0.12 | $87.81 | $87.70 | 3,200 |
| 03:24 PM | $87.83 | Up $0.03 | $87.83 | $87.71 | 4,300 |
| 03:23 PM | $87.80 | Up $0.02 | $87.80 | $87.79 | 400 |
| 03:22 PM | $87.78 | Down $ -0.08 | $87.91 | $87.78 | 2,800 |
| 03:21 PM | $87.86 | Down $ -0.22 | $88.13 | $87.86 | 8,300 |
| 03:20 PM | $88.08 | Down $ -0.04 | $88.18 | $88.08 | 2,600 |
| 03:19 PM | $88.12 | Up $0.10 | $88.12 | $88.04 | 1,100 |
| 03:18 PM | $88.02 | Up $0.08 | $88.02 | $87.95 | 2,000 |
| 03:17 PM | $87.94 | Down $ -0.01 | $87.97 | $87.87 | 5,400 |
| 03:16 PM | $87.95 | Up $0.04 | $87.96 | $87.92 | 1,500 |
| 03:15 PM | $87.91 | Down $ -0.10 | $87.99 | $87.91 | 1,000 |
| 03:14 PM | $88.01 | Up $0.15 | $88.01 | $87.89 | 4,000 |
| 03:13 PM | $87.86 | Down $ -0.11 | $87.98 | $87.77 | 4,900 |
| 03:12 PM | $87.98 | Up $0.02 | $87.98 | $87.98 | 100 |
| 03:11 PM | $87.96 | Down $ -0.10 | $88.02 | $87.96 | 1,100 |
| 03:10 PM | $88.06 | Up $0.00 | $88.10 | $88.03 | 2,200 |
| 03:09 PM | $88.06 | Down $ -0.02 | $88.08 | $88.02 | 2,800 |
| 03:08 PM | $88.08 | Down $0.00 | $88.11 | $88.03 | 6,000 |
| 03:07 PM | $88.08 | Down $ -0.08 | $88.11 | $88.08 | 1,700 |
| 03:06 PM | $88.16 | Up $0.06 | $88.16 | $88.09 | 1,700 |
| 03:05 PM | $88.10 | Down $ -0.21 | $88.28 | $88.10 | 3,100 |
| 03:04 PM | $88.31 | Down $ -0.02 | $88.36 | $88.31 | 1,200 |
| 03:03 PM | $88.33 | Up $0.13 | $88.34 | $88.24 | 3,100 |
| 03:02 PM | $88.20 | Up $0.12 | $88.20 | $88.11 | 1,200 |
| 03:01 PM | $88.08 | Up $0.01 | $88.13 | $88.07 | 1,000 |
| 03:00 PM | $88.07 | Up $0.13 | $88.07 | $87.95 | 2,500 |
| 02:59 PM | $87.94 | Down $ -0.02 | $87.94 | $87.94 | 200 |
| 02:58 PM | $87.96 | Up $0.11 | $87.96 | $87.88 | 1,400 |
| 02:57 PM | $87.85 | Down $ -0.05 | $87.88 | $87.85 | 300 |
| 02:56 PM | $87.90 | Up $0.11 | $87.90 | $87.82 | 1,000 |
| 02:55 PM | $87.79 | Up $0.06 | $87.79 | $87.74 | 1,100 |
| 02:53 PM | $87.73 | Up $0.10 | $87.75 | $87.65 | 1,600 |
| 02:53 PM | $87.73 | Up $0.00 | $87.75 | $87.65 | 0 |
| 02:52 PM | $87.63 | Down $ -0.02 | $87.68 | $87.61 | 1,200 |
| 02:51 PM | $87.65 | Up $0.12 | $87.65 | $87.56 | 800 |
| 02:50 PM | $87.53 | Up $0.22 | $87.60 | $87.33 | 3,200 |
| 02:49 PM | $87.31 | Down $ -0.17 | $87.45 | $87.22 | 7,200 |
| 02:48 PM | $87.48 | Down $ -0.08 | $87.56 | $87.44 | 3,000 |
| 02:47 PM | $87.56 | Up $0.22 | $87.56 | $87.34 | 2,800 |
| 02:46 PM | $87.34 | Down $ -0.08 | $87.42 | $87.14 | 41,400 |
| 02:45 PM | $87.42 | Down $ -0.13 | $87.58 | $87.41 | 2,700 |
| 02:44 PM | $87.55 | Down $ -0.19 | $87.75 | $87.55 | 2,200 |
| 02:43 PM | $87.74 | Up $0.04 | $87.74 | $87.71 | 800 |
| 02:42 PM | $87.70 | Up $0.07 | $87.70 | $87.65 | 900 |
| 02:41 PM | $87.63 | Up $0.04 | $87.63 | $87.61 | 600 |
| 02:40 PM | $87.59 | Up $0.02 | $87.66 | $87.59 | 1,700 |
| 02:38 PM | $87.57 | Down $ -0.06 | $87.64 | $87.57 | 1,800 |
| 02:38 PM | $87.57 | Up $0.00 | $87.64 | $87.57 | 0 |
| 02:37 PM | $87.63 | Up $0.05 | $87.63 | $87.58 | 1,200 |
| 02:36 PM | $87.58 | Down $ -0.05 | $87.62 | $87.55 | 2,100 |
| 02:35 PM | $87.63 | Down $ -0.02 | $87.63 | $87.63 | 100 |
| 02:34 PM | $87.65 | Up $0.02 | $87.70 | $87.64 | 2,600 |
| 02:33 PM | $87.63 | Down $ -0.02 | $87.64 | $87.63 | 700 |
| 02:32 PM | $87.65 | Up $0.04 | $87.71 | $87.59 | 2,100 |
| 02:31 PM | $87.61 | Up $0.09 | $87.72 | $87.56 | 2,400 |
| 02:30 PM | $87.52 | Up $0.15 | $87.52 | $87.39 | 1,600 |
| 02:29 PM | $87.37 | Up $0.03 | $87.38 | $87.33 | 1,000 |
| 02:28 PM | $87.34 | Up $0.07 | $87.37 | $87.29 | 1,700 |
| 02:27 PM | $87.27 | Up $0.04 | $87.27 | $87.19 | 1,900 |
| 02:26 PM | $87.23 | Down $ -0.10 | $87.30 | $87.23 | 800 |
| 02:25 PM | $87.33 | Down $ -0.09 | $87.39 | $87.33 | 1,100 |
| 02:24 PM | $87.42 | Up $0.06 | $87.42 | $87.33 | 2,100 |
| 02:23 PM | $87.36 | Down $ -0.07 | $87.39 | $87.36 | 300 |
| 02:22 PM | $87.43 | Down $ -0.13 | $87.54 | $87.43 | 4,000 |
| 02:21 PM | $87.56 | Up $0.03 | $87.56 | $87.56 | 200 |
| 02:20 PM | $87.53 | Down $ -0.03 | $87.57 | $87.53 | 1,500 |
| 02:19 PM | $87.56 | Up $0.11 | $87.56 | $87.50 | 1,700 |
| 02:18 PM | $87.45 | Up $0.06 | $87.49 | $87.43 | 1,000 |
| 02:17 PM | $87.39 | Up $0.09 | $87.39 | $87.27 | 2,900 |
| 02:16 PM | $87.30 | Up $0.04 | $87.30 | $87.29 | 800 |
| 02:15 PM | $87.26 | Up $0.03 | $87.31 | $87.20 | 2,100 |
| 02:14 PM | $87.23 | Down $ -0.01 | $87.25 | $87.23 | 200 |
| 02:13 PM | $87.24 | Up $0.00 | $87.24 | $87.24 | 100 |
| 02:12 PM | $87.24 | Down $ -0.03 | $87.26 | $87.21 | 1,500 |
| 02:11 PM | $87.27 | Up $0.13 | $87.29 | $87.14 | 1,500 |
| 02:10 PM | $87.14 | Up $0.12 | $87.14 | $87.04 | 1,300 |
| 02:09 PM | $87.02 | Down $ -0.04 | $87.04 | $87.01 | 800 |
| 02:08 PM | $87.06 | Up $0.05 | $87.06 | $87.01 | 1,400 |
| 02:07 PM | $87.01 | Down $ -0.08 | $87.06 | $86.99 | 2,000 |
| 02:06 PM | $87.09 | Down $ -0.07 | $87.13 | $87.06 | 1,400 |
| 02:05 PM | $87.16 | Down $ -0.11 | $87.27 | $87.16 | 600 |
| 02:04 PM | $87.27 | Up $0.08 | $87.31 | $87.21 | 1,400 |
| 02:03 PM | $87.19 | Down $ -0.01 | $87.20 | $87.19 | 300 |
| 02:02 PM | $87.20 | Up $0.03 | $87.28 | $87.19 | 2,800 |
| 02:01 PM | $87.17 | Up $0.04 | $87.17 | $87.15 | 500 |
| 02:00 PM | $87.13 | Up $0.04 | $87.13 | $87.09 | 800 |
| 01:59 PM | $87.09 | Down $ -0.06 | $87.17 | $87.07 | 2,300 |
| 01:58 PM | $87.15 | Up $0.02 | $87.15 | $87.13 | 1,600 |
| 01:56 PM | $87.13 | Down $ -0.02 | $87.13 | $87.08 | 2,400 |
| 01:56 PM | $87.13 | Up $0.00 | $87.13 | $87.08 | 0 |
| 01:55 PM | $87.15 | Down $ -0.01 | $87.19 | $87.15 | 1,400 |
| 01:54 PM | $87.16 | Down $ -0.06 | $87.20 | $87.16 | 400 |
| 01:52 PM | $87.22 | Down $ -0.02 | $87.22 | $87.18 | 1,100 |
| 01:52 PM | $87.22 | Up $0.00 | $87.22 | $87.18 | 0 |
| 01:50 PM | $87.24 | Up $0.05 | $87.24 | $87.19 | 600 |
| 01:50 PM | $87.24 | Up $0.00 | $87.24 | $87.19 | 0 |
| 01:48 PM | $87.19 | Up $0.03 | $87.19 | $87.17 | 700 |
| 01:48 PM | $87.19 | Up $0.00 | $87.19 | $87.17 | 0 |
| 01:47 PM | $87.16 | Up $0.05 | $87.16 | $87.14 | 200 |
| 01:46 PM | $87.11 | Up $0.04 | $87.11 | $87.09 | 800 |
| 01:45 PM | $87.07 | Up $0.00 | $87.07 | $87.06 | 400 |
| 01:44 PM | $87.07 | Down $ -0.07 | $87.12 | $87.07 | 400 |
| 01:43 PM | $87.14 | Down $ -0.02 | $87.15 | $87.14 | 200 |
| 01:42 PM | $87.16 | Up $0.09 | $87.16 | $87.07 | 1,300 |
| 01:41 PM | $87.07 | Up $0.00 | $87.07 | $86.98 | 4,600 |
| 01:39 PM | $87.07 | Up $0.02 | $87.09 | $87.04 | 2,400 |
| 01:39 PM | $87.07 | Up $0.00 | $87.09 | $87.04 | 0 |
| 01:38 PM | $87.05 | Up $0.09 | $87.05 | $86.98 | 500 |
| 01:37 PM | $86.96 | Up $0.03 | $86.97 | $86.94 | 1,100 |
| 01:36 PM | $86.93 | Down $ -0.05 | $86.96 | $86.93 | 2,400 |
| 01:35 PM | $86.97 | Down $ -0.03 | $87.00 | $86.95 | 3,000 |
| 01:34 PM | $87.00 | Up $0.03 | $87.02 | $86.99 | 2,400 |
| 01:33 PM | $86.97 | Down $ -0.09 | $87.03 | $86.96 | 1,300 |
| 01:32 PM | $87.06 | Up $0.02 | $87.10 | $87.06 | 2,600 |
| 01:31 PM | $87.05 | Down $ -0.27 | $87.29 | $87.04 | 10,700 |
| 01:30 PM | $87.32 | Up $0.05 | $87.32 | $87.28 | 1,400 |
| 01:27 PM | $87.27 | Up $0.01 | $87.28 | $87.25 | 1,400 |
| 01:27 PM | $87.27 | Up $0.00 | $87.28 | $87.25 | 0 |
| 01:27 PM | $87.27 | Up $0.00 | $87.28 | $87.25 | 0 |
| 01:26 PM | $87.26 | Down $ -0.05 | $87.34 | $87.26 | 1,500 |
| 01:25 PM | $87.31 | Up $0.05 | $87.33 | $87.26 | 1,500 |
| 01:24 PM | $87.26 | Down $ -0.03 | $87.34 | $87.20 | 3,200 |
| 01:23 PM | $87.29 | Up $0.03 | $87.29 | $87.21 | 18,900 |
| 01:22 PM | $87.26 | Down $ -0.02 | $87.29 | $87.26 | 1,000 |
| 01:21 PM | $87.28 | Down $ -0.16 | $87.45 | $87.28 | 900 |
| 01:20 PM | $87.44 | Down $ -0.12 | $87.53 | $87.44 | 600 |
| 01:19 PM | $87.56 | Down $ -0.03 | $87.64 | $87.52 | 1,400 |
| 01:18 PM | $87.59 | Up $0.05 | $87.63 | $87.57 | 1,800 |
| 01:16 PM | $87.54 | Up $0.06 | $87.54 | $87.49 | 400 |
| 01:16 PM | $87.54 | Up $0.00 | $87.54 | $87.49 | 0 |
| 01:15 PM | $87.48 | Up $0.09 | $87.48 | $87.41 | 1,000 |
| 01:14 PM | $87.39 | Down $ -0.04 | $87.41 | $87.36 | 800 |
| 01:13 PM | $87.43 | Up $0.06 | $87.43 | $87.39 | 500 |
| 01:12 PM | $87.37 | Up $0.10 | $87.37 | $87.30 | 800 |
| 01:11 PM | $87.27 | Down $ -0.08 | $87.32 | $87.27 | 400 |
| 01:10 PM | $87.35 | Up $0.06 | $87.35 | $87.25 | 1,700 |
| 01:09 PM | $87.29 | Up $0.04 | $87.29 | $87.21 | 2,100 |
| 01:08 PM | $87.25 | Down $ -0.06 | $87.28 | $87.24 | 2,600 |
| 01:07 PM | $87.31 | Up $0.06 | $87.40 | $87.27 | 1,900 |
| 01:06 PM | $87.25 | Down $ -0.19 | $87.45 | $87.25 | 1,600 |
| 01:05 PM | $87.44 | Up $0.08 | $87.44 | $87.32 | 4,900 |
| 01:04 PM | $87.36 | Down $ -0.02 | $87.36 | $87.36 | 200 |
| 01:03 PM | $87.38 | Down $ -0.06 | $87.44 | $87.34 | 3,300 |
| 01:02 PM | $87.45 | Down $ -0.09 | $87.55 | $87.45 | 5,200 |
| 01:01 PM | $87.53 | Down $ -0.16 | $87.68 | $87.53 | 1,700 |
| 01:00 PM | $87.69 | Down $ -0.10 | $87.76 | $87.69 | 700 |
| 12:59 PM | $87.79 | Up $0.04 | $87.82 | $87.71 | 2,800 |
| 12:58 PM | $87.75 | Down $ -0.05 | $87.81 | $87.75 | 4,000 |
| 12:57 PM | $87.80 | Up $0.01 | $87.81 | $87.74 | 2,100 |
| 12:55 PM | $87.79 | Up $0.05 | $87.79 | $87.75 | 1,900 |
| 12:55 PM | $87.79 | Up $0.00 | $87.79 | $87.75 | 0 |
| 12:54 PM | $87.74 | Down $ -0.13 | $87.85 | $87.72 | 2,400 |
| 12:53 PM | $87.87 | Up $0.08 | $87.87 | $87.81 | 1,300 |
| 12:52 PM | $87.79 | Down $ -0.03 | $87.83 | $87.79 | 1,100 |
| 12:51 PM | $87.82 | Down $ -0.15 | $87.95 | $87.71 | 7,600 |
| 12:50 PM | $87.97 | Up $0.12 | $87.97 | $87.88 | 500 |
| 12:49 PM | $87.85 | Up $0.17 | $87.86 | $87.71 | 4,200 |
| 12:48 PM | $87.68 | Down $ -0.02 | $87.68 | $87.68 | 300 |
| 12:47 PM | $87.70 | Down $ -0.02 | $87.72 | $87.70 | 400 |
| 12:46 PM | $87.72 | Up $0.23 | $87.74 | $87.52 | 2,600 |
| 12:45 PM | $87.49 | Up $0.10 | $87.51 | $87.42 | 1,800 |
| 12:44 PM | $87.39 | Up $0.19 | $87.39 | $87.15 | 2,700 |
| 12:43 PM | $87.20 | Up $0.03 | $87.21 | $87.10 | 4,000 |
| 12:42 PM | $87.17 | Down $ -0.05 | $87.20 | $87.17 | 400 |
| 12:41 PM | $87.22 | Up $0.00 | $87.35 | $87.22 | 2,000 |
| 12:40 PM | $87.22 | Down $ -0.02 | $87.25 | $87.15 | 2,200 |
| 12:39 PM | $87.24 | Down $ -0.04 | $87.27 | $87.24 | 1,300 |
| 12:38 PM | $87.28 | Up $0.06 | $87.28 | $87.21 | 1,300 |
| 12:37 PM | $87.22 | Up $0.00 | $87.29 | $87.18 | 2,200 |
| 12:36 PM | $87.22 | Up $0.04 | $87.28 | $87.17 | 2,400 |
| 12:35 PM | $87.18 | Up $0.05 | $87.18 | $87.10 | 1,400 |
| 12:34 PM | $87.13 | Down $ -0.08 | $87.19 | $87.13 | 1,500 |
| 12:33 PM | $87.21 | Down $ -0.09 | $87.34 | $87.20 | 1,800 |
| 12:32 PM | $87.30 | Down $ -0.02 | $87.31 | $87.30 | 800 |
| 12:31 PM | $87.32 | Up $0.15 | $87.33 | $87.14 | 4,400 |
| 12:30 PM | $87.17 | Down $ -0.06 | $87.21 | $87.17 | 800 |
| 12:29 PM | $87.23 | Up $0.08 | $87.23 | $87.17 | 300 |
| 12:28 PM | $87.15 | Up $0.09 | $87.16 | $87.09 | 2,500 |
| 12:26 PM | $87.06 | Up $0.10 | $87.06 | $86.98 | 700 |
| 12:26 PM | $87.06 | Up $0.00 | $87.06 | $86.98 | 0 |
| 12:25 PM | $86.96 | Down $ -0.03 | $86.97 | $86.95 | 700 |
| 12:24 PM | $86.99 | Up $0.07 | $87.01 | $86.94 | 1,600 |
| 12:23 PM | $86.92 | Up $0.16 | $86.92 | $86.80 | 1,100 |
| 12:22 PM | $86.76 | Down $ -0.02 | $86.79 | $86.76 | 1,900 |
| 12:21 PM | $86.78 | Down $ -0.01 | $86.81 | $86.70 | 2,400 |
| 12:20 PM | $86.79 | Down $ -0.08 | $86.84 | $86.79 | 500 |
| 12:19 PM | $86.87 | Down $ -0.08 | $86.91 | $86.86 | 2,200 |
| 12:18 PM | $86.95 | Up $0.05 | $86.95 | $86.92 | 700 |
| 12:17 PM | $86.90 | Down $ -0.17 | $87.04 | $86.90 | 2,900 |
| 12:16 PM | $87.07 | Up $0.03 | $87.07 | $87.01 | 1,000 |
| 12:15 PM | $87.04 | Down $ -0.08 | $87.15 | $87.04 | 1,200 |
| 12:14 PM | $87.12 | Up $0.09 | $87.12 | $87.03 | 1,000 |
| 12:13 PM | $87.03 | Up $0.07 | $87.03 | $86.97 | 700 |
| 12:12 PM | $86.96 | Up $0.07 | $86.96 | $86.86 | 1,800 |
| 12:11 PM | $86.89 | Down $ -0.13 | $86.99 | $86.89 | 1,100 |
| 12:10 PM | $87.02 | Down $ -0.16 | $87.17 | $87.02 | 3,100 |
| 12:09 PM | $87.18 | Up $0.05 | $87.20 | $87.12 | 1,100 |
| 12:08 PM | $87.13 | Down $ -0.16 | $87.24 | $87.13 | 700 |
| 12:07 PM | $87.29 | Up $0.03 | $87.29 | $87.23 | 700 |
| 12:06 PM | $87.26 | Up $0.09 | $87.26 | $87.19 | 600 |
| 12:05 PM | $87.17 | Up $0.04 | $87.17 | $87.14 | 300 |
| 12:04 PM | $87.13 | Up $0.09 | $87.13 | $87.06 | 1,000 |
| 12:03 PM | $87.04 | Down $ -0.08 | $87.16 | $87.04 | 1,400 |
| 12:02 PM | $87.12 | Down $ -0.02 | $87.21 | $87.12 | 1,600 |
| 12:01 PM | $87.14 | Down $ -0.12 | $87.24 | $87.14 | 1,400 |
| 12:00 PM | $87.26 | Up $0.38 | $87.28 | $86.91 | 1,900 |
| 11:59 AM | $86.88 | Up $0.07 | $86.90 | $86.70 | 2,900 |
| 11:58 AM | $86.81 | Up $0.11 | $86.81 | $86.69 | 1,800 |
| 11:57 AM | $86.70 | Down $ -0.17 | $86.84 | $86.70 | 1,900 |
| 11:56 AM | $86.87 | Up $0.09 | $86.91 | $86.79 | 2,300 |
| 11:55 AM | $86.78 | Up $0.02 | $86.83 | $86.76 | 2,800 |
| 11:54 AM | $86.76 | Up $0.09 | $86.76 | $86.70 | 500 |
| 11:53 AM | $86.67 | Down $ -0.13 | $86.88 | $86.62 | 4,900 |
| 11:51 AM | $86.80 | Down $ -0.05 | $86.82 | $86.78 | 600 |
| 11:51 AM | $86.80 | Up $0.00 | $86.82 | $86.78 | 0 |
| 11:50 AM | $86.85 | Up $0.03 | $86.90 | $86.84 | 1,400 |
| 11:49 AM | $86.82 | Down $ -0.11 | $86.97 | $86.79 | 1,500 |
| 11:48 AM | $86.93 | Up $0.10 | $86.93 | $86.87 | 600 |
| 11:47 AM | $86.83 | Down $ -0.03 | $86.94 | $86.83 | 1,700 |
| 11:46 AM | $86.86 | Down $ -0.07 | $86.94 | $86.86 | 1,400 |
| 11:45 AM | $86.93 | Up $0.00 | $86.93 | $86.89 | 700 |
| 11:44 AM | $86.93 | Down $ -0.04 | $86.94 | $86.93 | 300 |
| 11:43 AM | $86.97 | Up $0.13 | $86.97 | $86.86 | 1,300 |
| 11:42 AM | $86.84 | Down $ -0.19 | $87.05 | $86.84 | 2,600 |
| 11:41 AM | $87.03 | Up $0.15 | $87.03 | $86.89 | 2,000 |
| 11:40 AM | $86.88 | Down $ -0.07 | $86.99 | $86.87 | 1,000 |
| 11:39 AM | $86.95 | Down $ -0.25 | $87.18 | $86.95 | 1,800 |
| 11:38 AM | $87.20 | Up $0.12 | $87.20 | $87.10 | 1,500 |
| 11:37 AM | $87.08 | Up $0.15 | $87.08 | $86.94 | 1,600 |
| 11:36 AM | $86.93 | Down $ -0.29 | $87.18 | $86.93 | 1,800 |
| 11:35 AM | $87.22 | Down $ -0.16 | $87.35 | $87.22 | 900 |
| 11:34 AM | $87.38 | Down $ -0.14 | $87.50 | $87.38 | 1,500 |
| 11:33 AM | $87.52 | Up $0.21 | $87.52 | $87.38 | 700 |
| 11:32 AM | $87.31 | Up $0.15 | $87.31 | $87.18 | 800 |
| 11:31 AM | $87.16 | Up $0.08 | $87.16 | $87.09 | 1,300 |
| 11:30 AM | $87.08 | Down $ -0.06 | $87.12 | $87.06 | 1,300 |
| 11:29 AM | $87.14 | Down $ -0.13 | $87.25 | $87.14 | 1,100 |
| 11:28 AM | $87.27 | Up $0.00 | $87.27 | $87.24 | 400 |
| 11:27 AM | $87.27 | Up $0.07 | $87.32 | $87.22 | 1,300 |
| 11:26 AM | $87.20 | Up $0.12 | $87.20 | $87.10 | 1,500 |
| 11:25 AM | $87.08 | Down $ -0.14 | $87.25 | $87.08 | 1,400 |
| 11:24 AM | $87.22 | Down $ -0.07 | $87.25 | $87.16 | 1,800 |
| 11:23 AM | $87.29 | Down $ -0.19 | $87.51 | $87.29 | 1,400 |
| 11:22 AM | $87.48 | Up $0.03 | $87.51 | $87.43 | 1,200 |
| 11:21 AM | $87.45 | Up $0.12 | $87.45 | $87.27 | 2,500 |
| 11:20 AM | $87.33 | Up $0.14 | $87.33 | $87.20 | 3,200 |
| 11:19 AM | $87.19 | Down $ -0.14 | $87.29 | $87.18 | 3,000 |
| 11:18 AM | $87.33 | Down $ -0.32 | $87.62 | $87.32 | 3,600 |
| 11:17 AM | $87.65 | Down $ -0.10 | $87.83 | $87.65 | 1,900 |
| 11:16 AM | $87.75 | Up $0.16 | $87.80 | $87.57 | 7,600 |
| 11:15 AM | $87.59 | Down $ -0.16 | $87.81 | $87.59 | 5,000 |
| 11:14 AM | $87.75 | Up $0.20 | $87.75 | $87.55 | 2,400 |
| 11:13 AM | $87.55 | Up $0.08 | $87.60 | $87.48 | 2,200 |
| 11:12 AM | $87.48 | Up $0.24 | $87.48 | $87.23 | 3,700 |
| 11:11 AM | $87.23 | Down $ -0.17 | $87.43 | $87.23 | 1,400 |
| 11:10 AM | $87.40 | Down $ -0.08 | $87.52 | $87.40 | 1,500 |
| 11:09 AM | $87.48 | Down $ -0.08 | $87.59 | $87.43 | 1,400 |
| 11:08 AM | $87.56 | Down $ -0.16 | $87.72 | $87.55 | 2,600 |
| 11:07 AM | $87.72 | Up $0.20 | $87.72 | $87.54 | 1,900 |
| 11:06 AM | $87.52 | Down $ -0.01 | $87.52 | $87.45 | 2,100 |
| 11:05 AM | $87.53 | Down $ -0.08 | $87.58 | $87.47 | 1,500 |
| 11:04 AM | $87.61 | Up $0.01 | $87.65 | $87.51 | 2,600 |
| 11:03 AM | $87.60 | Up $0.05 | $87.62 | $87.54 | 1,100 |
| 11:02 AM | $87.55 | Down $ -0.01 | $87.56 | $87.48 | 2,100 |
| 11:01 AM | $87.56 | Up $0.06 | $87.60 | $87.46 | 1,700 |
| 11:00 AM | $87.50 | Down $ -0.12 | $87.60 | $87.50 | 700 |
| 10:59 AM | $87.62 | Up $0.05 | $87.68 | $87.59 | 1,000 |
| 10:58 AM | $87.57 | Up $0.02 | $87.60 | $87.55 | 1,200 |
| 10:57 AM | $87.55 | Up $0.07 | $87.55 | $87.48 | 900 |
| 10:56 AM | $87.48 | Up $0.15 | $87.48 | $87.33 | 1,200 |
| 10:55 AM | $87.33 | Up $0.06 | $87.35 | $87.23 | 2,000 |
| 10:54 AM | $87.27 | Up $0.07 | $87.27 | $87.18 | 2,400 |
| 10:53 AM | $87.20 | Up $0.00 | $87.25 | $87.20 | 800 |
| 10:52 AM | $87.20 | Up $0.07 | $87.21 | $87.10 | 1,100 |
| 10:51 AM | $87.13 | Up $0.06 | $87.16 | $87.05 | 1,600 |
| 10:50 AM | $87.07 | Up $0.09 | $87.09 | $86.91 | 3,600 |
| 10:49 AM | $86.98 | Down $ -0.11 | $87.08 | $86.98 | 900 |
| 10:48 AM | $87.09 | Down $ -0.17 | $87.29 | $87.09 | 2,000 |
| 10:47 AM | $87.26 | Down $ -0.05 | $87.33 | $87.26 | 800 |
| 10:46 AM | $87.31 | Up $0.17 | $87.36 | $87.16 | 3,800 |
| 10:45 AM | $87.14 | Down $ -0.05 | $87.18 | $87.10 | 1,800 |
| 10:44 AM | $87.19 | Up $0.18 | $87.19 | $86.99 | 2,300 |
| 10:43 AM | $87.01 | Down $ -0.06 | $87.12 | $86.93 | 6,800 |
| 10:42 AM | $87.07 | Down $ -0.08 | $87.22 | $87.07 | 3,200 |
| 10:41 AM | $87.15 | Up $0.10 | $87.15 | $87.04 | 4,900 |
| 10:40 AM | $87.05 | Up $0.04 | $87.05 | $86.99 | 1,700 |
| 10:39 AM | $87.01 | Up $0.14 | $87.01 | $86.85 | 3,400 |
| 10:38 AM | $86.87 | Down $ -0.01 | $86.96 | $86.87 | 1,700 |
| 10:37 AM | $86.88 | Up $0.11 | $86.95 | $86.76 | 3,200 |
| 10:36 AM | $86.77 | Up $0.10 | $86.77 | $86.70 | 1,800 |
| 10:35 AM | $86.67 | Up $0.07 | $86.67 | $86.57 | 1,600 |
| 10:34 AM | $86.60 | Down $ -0.19 | $86.76 | $86.59 | 2,500 |
| 10:33 AM | $86.79 | Up $0.17 | $86.79 | $86.62 | 2,700 |
| 10:32 AM | $86.62 | Up $0.20 | $86.63 | $86.44 | 2,600 |
| 10:31 AM | $86.42 | Up $0.01 | $86.45 | $86.28 | 4,100 |
| 10:30 AM | $86.41 | Up $0.06 | $86.51 | $86.32 | 5,000 |
| 10:29 AM | $86.35 | Down $ -0.21 | $86.53 | $86.35 | 2,100 |
| 10:28 AM | $86.56 | Up $0.06 | $86.73 | $86.53 | 5,700 |
| 10:27 AM | $86.50 | Down $ -0.09 | $86.68 | $86.49 | 4,400 |
| 10:26 AM | $86.59 | Up $0.15 | $86.62 | $86.43 | 3,300 |
| 10:25 AM | $86.44 | Up $0.11 | $86.46 | $86.34 | 3,700 |
| 10:24 AM | $86.33 | Up $0.18 | $86.36 | $86.15 | 3,100 |
| 10:23 AM | $86.15 | Down $ -0.09 | $86.26 | $86.15 | 2,600 |
| 10:22 AM | $86.24 | Up $0.06 | $86.26 | $86.15 | 3,800 |
| 10:21 AM | $86.18 | Up $0.08 | $86.21 | $86.10 | 4,900 |
| 10:20 AM | $86.10 | Down $ -0.03 | $86.27 | $86.10 | 7,500 |
| 10:19 AM | $86.13 | Down $ -0.06 | $86.21 | $86.01 | 4,700 |
| 10:18 AM | $86.19 | Up $0.00 | $86.25 | $86.16 | 5,400 |
| 10:17 AM | $86.19 | Up $0.14 | $86.20 | $86.00 | 6,800 |
| 10:16 AM | $86.05 | Down $ -0.08 | $86.17 | $86.05 | 6,200 |
| 10:15 AM | $86.13 | Down $ -0.20 | $86.31 | $86.13 | 1,800 |
| 10:14 AM | $86.33 | Up $0.29 | $86.34 | $86.07 | 10,800 |
| 10:13 AM | $86.04 | Up $0.09 | $86.05 | $85.86 | 5,000 |
| 10:12 AM | $85.95 | Up $0.40 | $85.95 | $85.56 | 2,400 |
| 10:11 AM | $85.55 | Down $ -0.08 | $85.76 | $85.55 | 2,400 |
| 10:10 AM | $85.63 | Down $ -0.13 | $85.80 | $85.62 | 6,900 |
| 10:09 AM | $85.76 | Down $ -0.05 | $85.78 | $85.55 | 3,900 |
| 10:08 AM | $85.81 | Up $0.26 | $85.83 | $85.52 | 4,700 |
| 10:07 AM | $85.55 | Up $0.39 | $85.57 | $85.15 | 3,700 |
| 10:06 AM | $85.16 | Down $ -0.08 | $85.24 | $85.15 | 4,200 |
| 10:05 AM | $85.23 | Down $ -0.25 | $85.46 | $85.20 | 2,600 |
| 10:04 AM | $85.48 | Down $ -0.24 | $85.71 | $85.46 | 3,700 |
| 10:03 AM | $85.72 | Down $ -0.08 | $85.76 | $85.67 | 2,400 |
| 10:02 AM | $85.80 | Down $ -0.07 | $85.89 | $85.80 | 1,400 |
| 10:01 AM | $85.87 | Up $0.13 | $85.93 | $85.77 | 1,600 |
| 10:00 AM | $85.74 | Up $0.20 | $85.74 | $85.49 | 10,900 |
| 09:59 AM | $85.54 | Up $0.20 | $85.76 | $85.26 | 12,400 |
| 09:58 AM | $85.34 | Down $ -0.26 | $85.61 | $85.31 | 5,600 |
| 09:57 AM | $85.60 | Up $0.22 | $85.63 | $85.35 | 3,300 |
| 09:56 AM | $85.38 | Up $0.18 | $85.38 | $85.17 | 2,900 |
| 09:55 AM | $85.20 | Down $ -0.15 | $85.33 | $85.13 | 3,700 |
| 09:54 AM | $85.35 | Up $0.22 | $85.35 | $85.14 | 2,800 |
| 09:53 AM | $85.13 | Up $0.20 | $85.16 | $84.93 | 2,800 |
| 09:52 AM | $84.93 | Down $ -0.09 | $85.06 | $84.92 | 2,600 |
| 09:51 AM | $85.02 | Down $ -0.20 | $85.34 | $84.99 | 6,000 |
| 09:50 AM | $85.22 | Down $ -0.47 | $85.66 | $85.22 | 8,600 |
| 09:49 AM | $85.69 | Up $0.00 | $85.90 | $85.60 | 3,800 |
| 09:48 AM | $85.69 | Up $0.06 | $85.80 | $85.59 | 5,600 |
| 09:47 AM | $85.63 | Down $ -0.36 | $86.04 | $85.60 | 6,900 |
| 09:46 AM | $85.99 | Down $ -0.41 | $86.48 | $85.99 | 11,000 |
| 09:45 AM | $86.40 | Up $0.30 | $86.57 | $86.01 | 9,200 |
| 09:44 AM | $86.10 | Up $0.39 | $86.10 | $85.64 | 1,800 |
| 09:43 AM | $85.71 | Up $0.24 | $85.83 | $85.43 | 5,100 |
| 09:42 AM | $85.47 | Down $ -0.03 | $85.51 | $85.42 | 2,600 |
| 09:41 AM | $85.51 | Up $0.03 | $85.65 | $85.34 | 2,800 |
| 09:40 AM | $85.48 | Up $0.18 | $85.54 | $85.15 | 6,800 |
| 09:39 AM | $85.29 | Down $ -0.45 | $85.72 | $85.23 | 4,100 |
| 09:38 AM | $85.74 | Up $0.08 | $85.74 | $85.61 | 2,500 |
| 09:37 AM | $85.66 | Up $0.25 | $85.66 | $85.22 | 3,900 |
| 09:36 AM | $85.41 | Up $0.12 | $85.55 | $85.16 | 4,400 |
| 09:35 AM | $85.29 | Up $0.18 | $85.36 | $85.00 | 6,100 |
| 09:34 AM | $85.12 | Down $ -0.19 | $85.29 | $85.00 | 2,500 |
| 09:33 AM | $85.30 | Up $0.52 | $85.39 | $84.91 | 13,900 |
| 09:32 AM | $84.78 | Down $ -1.17 | $85.65 | $84.78 | 3,500 |
| 09:31 AM | $85.95 | Down $ -0.63 | $86.48 | $85.87 | 11,200 |
| 09:30 AM | $86.58 | Up $2.13 | $87.02 | $86.15 | 33,900 |
| Previous close | $84.45 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/08/2025 | $84.45 | $83.11 | $84.81 | $83.11 | 569,900 |
| 28/08/2025 | $83.38 | $83.29 | $84.27 | $83.03 | 265,300 |
| 27/08/2025 | $82.53 | $82.10 | $82.71 | $81.70 | 221,700 |
| 26/08/2025 | $84.18 | $83.43 | $84.30 | $83.26 | 822,800 |
| 25/08/2025 | $80.50 | $80.65 | $80.93 | $80.23 | 166,800 |
| 22/08/2025 | $79.54 | $79.74 | $80.09 | $79.09 | 382,000 |
| 21/08/2025 | $79.00 | $79.19 | $79.39 | $78.84 | 326,000 |
| 20/08/2025 | $77.83 | $77.73 | $78.01 | $77.09 | 452,300 |
| 19/08/2025 | $76.03 | $76.80 | $77.23 | $75.90 | 335,500 |
| 18/08/2025 | $80.44 | $80.95 | $81.26 | $80.21 | 255,900 |
| 15/08/2025 | $79.51 | $79.53 | $80.25 | $79.02 | 417,300 |
| 14/08/2025 | $80.06 | $78.49 | $80.15 | $78.09 | 362,400 |
| 13/08/2025 | $78.63 | $79.47 | $79.61 | $78.62 | 413,800 |
| 12/08/2025 | $79.69 | $79.55 | $80.03 | $79.15 | 389,200 |
| 11/08/2025 | $77.45 | $77.96 | $78.19 | $77.20 | 464,600 |
| 08/08/2025 | $78.91 | $82.75 | $83.03 | $78.75 | 919,600 |
| 07/08/2025 | $74.08 | $74.92 | $75.35 | $73.36 | 522,100 |
| 06/08/2025 | $72.80 | $71.54 | $72.80 | $71.14 | 845,400 |
| 05/08/2025 | $69.12 | $69.20 | $69.33 | $68.37 | 662,800 |
| 01/08/2025 | $64.98 | $65.37 | $65.42 | $64.57 | 337,100 |
| 31/07/2025 | $64.13 | $63.68 | $64.31 | $63.42 | 397,000 |
| 30/07/2025 | $63.28 | $64.36 | $64.51 | $62.84 | 281,200 |
| 29/07/2025 | $65.54 | $64.83 | $65.56 | $64.76 | 365,600 |
| 28/07/2025 | $63.70 | $62.97 | $63.74 | $62.82 | 268,000 |
| 25/07/2025 | $64.82 | $63.64 | $64.85 | $63.52 | 336,600 |
| 24/07/2025 | $63.78 | $63.69 | $64.28 | $63.68 | 276,300 |
| 23/07/2025 | $64.58 | $64.72 | $64.77 | $64.04 | 356,000 |
| 22/07/2025 | $66.08 | $65.99 | $66.28 | $65.65 | 534,200 |
| 21/07/2025 | $65.30 | $65.79 | $66.17 | $65.09 | 365,100 |
| 18/07/2025 | $64.08 | $64.30 | $64.62 | $64.00 | 463,200 |
Graphs are not available, please refer to the detailed table