Find a quote
LUNDIN GOLD INC
94.92 Up 3.64 (3.83 %)
Delayed : 2025/10/06 17:40:00
- Previous close $91.28
- Opening $92.50
- Today High $96.84
- Today Low $92.24
- Price Bid $94.52
- Price Ask $94.52
- 52 Weeks High $97.67
- 52 Weeks Low $29.42
- Size Bid 1
- Size Ask 1
- Volume 1,368,844
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $94.92 | Up $0.03 | $94.92 | $94.92 | 502,000 |
| 03:59 PM | $94.89 | Down $ -0.07 | $94.96 | $94.84 | 20,400 |
| 03:58 PM | $94.96 | Down $ -0.10 | $95.05 | $94.94 | 16,100 |
| 03:57 PM | $95.06 | Down $ -0.11 | $95.19 | $95.03 | 17,000 |
| 03:56 PM | $95.17 | Up $0.01 | $95.23 | $95.11 | 11,700 |
| 03:55 PM | $95.16 | Up $0.00 | $95.17 | $95.08 | 10,500 |
| 03:54 PM | $95.16 | Down $ -0.04 | $95.18 | $95.14 | 3,100 |
| 03:53 PM | $95.20 | Down $ -0.08 | $95.24 | $95.19 | 3,000 |
| 03:52 PM | $95.28 | Up $0.06 | $95.28 | $95.18 | 7,500 |
| 03:51 PM | $95.22 | Down $ -0.13 | $95.37 | $95.21 | 6,100 |
| 03:50 PM | $95.35 | Down $ -0.15 | $95.53 | $95.24 | 9,800 |
| 03:49 PM | $95.50 | Up $0.01 | $95.51 | $95.45 | 5,700 |
| 03:48 PM | $95.49 | Down $ -0.08 | $95.56 | $95.49 | 3,400 |
| 03:47 PM | $95.57 | Down $ -0.02 | $95.60 | $95.56 | 3,800 |
| 03:46 PM | $95.59 | Up $0.02 | $95.60 | $95.57 | 1,700 |
| 03:45 PM | $95.57 | Down $ -0.08 | $95.64 | $95.57 | 4,100 |
| 03:44 PM | $95.65 | Up $0.02 | $95.66 | $95.63 | 1,600 |
| 03:43 PM | $95.63 | Down $ -0.07 | $95.68 | $95.63 | 2,800 |
| 03:42 PM | $95.70 | Down $ -0.11 | $95.81 | $95.68 | 3,900 |
| 03:41 PM | $95.81 | Down $ -0.02 | $95.83 | $95.81 | 1,300 |
| 03:40 PM | $95.83 | Down $ -0.02 | $95.83 | $95.82 | 500 |
| 03:39 PM | $95.85 | Up $0.02 | $95.87 | $95.81 | 3,100 |
| 03:38 PM | $95.83 | Down $ -0.16 | $95.96 | $95.81 | 2,700 |
| 03:37 PM | $95.99 | Up $0.10 | $95.99 | $95.87 | 2,000 |
| 03:36 PM | $95.89 | Down $ -0.04 | $95.90 | $95.87 | 1,500 |
| 03:35 PM | $95.93 | Up $0.04 | $95.93 | $95.87 | 2,100 |
| 03:34 PM | $95.89 | Down $ -0.03 | $95.91 | $95.89 | 1,100 |
| 03:33 PM | $95.92 | Down $ -0.14 | $96.06 | $95.91 | 2,000 |
| 03:32 PM | $96.06 | Up $0.07 | $96.06 | $96.02 | 800 |
| 03:31 PM | $95.99 | Up $0.04 | $96.06 | $95.94 | 3,200 |
| 03:30 PM | $95.95 | Down $ -0.02 | $95.97 | $95.92 | 2,000 |
| 03:29 PM | $95.97 | Down $ -0.11 | $96.11 | $95.97 | 2,000 |
| 03:28 PM | $96.08 | Up $0.16 | $96.08 | $95.96 | 1,900 |
| 03:27 PM | $95.92 | Down $ -0.15 | $96.05 | $95.92 | 4,000 |
| 03:25 PM | $96.07 | Up $0.03 | $96.10 | $96.02 | 1,500 |
| 03:25 PM | $96.07 | Up $0.00 | $96.10 | $96.02 | 0 |
| 03:24 PM | $96.04 | Down $ -0.01 | $96.07 | $96.02 | 2,300 |
| 03:23 PM | $96.05 | Down $ -0.10 | $96.13 | $96.05 | 1,900 |
| 03:22 PM | $96.15 | Up $0.04 | $96.15 | $96.12 | 600 |
| 03:21 PM | $96.11 | Down $ -0.08 | $96.17 | $96.11 | 900 |
| 03:20 PM | $96.19 | Down $ -0.12 | $96.31 | $96.19 | 3,400 |
| 03:19 PM | $96.31 | Down $ -0.01 | $96.34 | $96.31 | 1,300 |
| 03:18 PM | $96.32 | Up $0.18 | $96.32 | $96.18 | 1,100 |
| 03:17 PM | $96.14 | Down $ -0.16 | $96.30 | $96.05 | 4,400 |
| 03:16 PM | $96.29 | Up $0.03 | $96.33 | $96.27 | 1,100 |
| 03:15 PM | $96.26 | Up $0.01 | $96.27 | $96.22 | 1,100 |
| 03:14 PM | $96.25 | Up $0.04 | $96.35 | $96.22 | 4,800 |
| 03:13 PM | $96.21 | Up $0.12 | $96.21 | $96.09 | 1,000 |
| 03:12 PM | $96.09 | Up $0.09 | $96.10 | $96.04 | 1,400 |
| 03:11 PM | $96.00 | Down $ -0.08 | $96.08 | $96.00 | 1,900 |
| 03:10 PM | $96.08 | Down $ -0.07 | $96.16 | $96.08 | 3,400 |
| 03:09 PM | $96.15 | Up $0.04 | $96.18 | $96.06 | 4,600 |
| 03:08 PM | $96.11 | Up $0.03 | $96.11 | $96.08 | 400 |
| 03:07 PM | $96.08 | Up $0.05 | $96.08 | $95.92 | 4,500 |
| 03:06 PM | $96.03 | Up $0.18 | $96.03 | $95.88 | 2,100 |
| 03:05 PM | $95.85 | Up $0.10 | $95.87 | $95.77 | 3,600 |
| 03:04 PM | $95.75 | Up $0.12 | $95.75 | $95.62 | 1,800 |
| 03:03 PM | $95.63 | Up $0.04 | $95.65 | $95.61 | 900 |
| 03:02 PM | $95.59 | Down $ -0.01 | $95.60 | $95.55 | 2,400 |
| 03:01 PM | $95.60 | Down $ -0.01 | $95.66 | $95.60 | 1,400 |
| 03:00 PM | $95.61 | Down $0.00 | $95.66 | $95.54 | 4,400 |
| 02:59 PM | $95.61 | Up $0.05 | $95.62 | $95.57 | 1,700 |
| 02:58 PM | $95.56 | Down $ -0.03 | $95.57 | $95.54 | 600 |
| 02:57 PM | $95.59 | Down $ -0.09 | $95.66 | $95.59 | 1,100 |
| 02:56 PM | $95.69 | Up $0.02 | $95.76 | $95.65 | 4,600 |
| 02:54 PM | $95.67 | Up $0.04 | $95.71 | $95.61 | 2,500 |
| 02:54 PM | $95.67 | Up $0.00 | $95.71 | $95.61 | 0 |
| 02:53 PM | $95.63 | Down $ -0.11 | $95.71 | $95.63 | 1,100 |
| 02:52 PM | $95.74 | Down $ -0.10 | $95.83 | $95.74 | 2,100 |
| 02:51 PM | $95.84 | Down $ -0.03 | $95.89 | $95.84 | 500 |
| 02:50 PM | $95.87 | Up $0.11 | $95.87 | $95.79 | 1,600 |
| 02:49 PM | $95.76 | Down $ -0.05 | $95.84 | $95.73 | 2,400 |
| 02:48 PM | $95.81 | Up $0.12 | $95.81 | $95.67 | 2,500 |
| 02:47 PM | $95.69 | Down $ -0.09 | $95.78 | $95.67 | 2,300 |
| 02:46 PM | $95.78 | Down $ -0.03 | $95.84 | $95.78 | 1,300 |
| 02:45 PM | $95.81 | Down $ -0.04 | $95.91 | $95.81 | 1,300 |
| 02:44 PM | $95.85 | Down $ -0.12 | $96.02 | $95.85 | 2,700 |
| 02:43 PM | $95.97 | Down $ -0.04 | $96.01 | $95.97 | 2,100 |
| 02:42 PM | $96.01 | Down $ -0.03 | $96.05 | $96.01 | 1,900 |
| 02:41 PM | $96.05 | Up $0.03 | $96.06 | $96.02 | 1,000 |
| 02:40 PM | $96.02 | Down $ -0.04 | $96.08 | $96.02 | 1,100 |
| 02:39 PM | $96.06 | Up $0.05 | $96.07 | $96.03 | 1,200 |
| 02:38 PM | $96.01 | Down $ -0.15 | $96.17 | $96.01 | 2,400 |
| 02:37 PM | $96.16 | Down $ -0.09 | $96.25 | $96.16 | 1,100 |
| 02:36 PM | $96.25 | Down $ -0.07 | $96.32 | $96.25 | 1,700 |
| 02:35 PM | $96.32 | Down $ -0.14 | $96.45 | $96.32 | 2,200 |
| 02:34 PM | $96.46 | Down $ -0.01 | $96.52 | $96.46 | 1,600 |
| 02:33 PM | $96.47 | Down $ -0.04 | $96.48 | $96.47 | 200 |
| 02:32 PM | $96.51 | Down $ -0.05 | $96.55 | $96.51 | 500 |
| 02:31 PM | $96.56 | Down $ -0.09 | $96.62 | $96.56 | 700 |
| 02:30 PM | $96.65 | Down $ -0.11 | $96.74 | $96.64 | 2,700 |
| 02:29 PM | $96.76 | Up $0.01 | $96.76 | $96.73 | 600 |
| 02:28 PM | $96.75 | Up $0.01 | $96.76 | $96.72 | 500 |
| 02:27 PM | $96.74 | Up $0.03 | $96.74 | $96.73 | 200 |
| 02:26 PM | $96.71 | Down $ -0.07 | $96.76 | $96.71 | 500 |
| 02:25 PM | $96.78 | Up $0.06 | $96.80 | $96.70 | 1,100 |
| 02:24 PM | $96.72 | Down $ -0.12 | $96.82 | $96.69 | 2,700 |
| 02:23 PM | $96.84 | Up $0.13 | $96.84 | $96.76 | 500 |
| 02:22 PM | $96.71 | Up $0.00 | $96.75 | $96.71 | 1,100 |
| 02:21 PM | $96.71 | Up $0.03 | $96.71 | $96.64 | 900 |
| 02:19 PM | $96.68 | Up $0.02 | $96.71 | $96.66 | 900 |
| 02:19 PM | $96.68 | Up $0.00 | $96.71 | $96.66 | 0 |
| 02:18 PM | $96.66 | Up $0.03 | $96.66 | $96.65 | 300 |
| 02:17 PM | $96.63 | Down $ -0.12 | $96.74 | $96.63 | 2,000 |
| 02:16 PM | $96.75 | Up $0.15 | $96.75 | $96.63 | 800 |
| 02:15 PM | $96.60 | Up $0.10 | $96.60 | $96.52 | 700 |
| 02:14 PM | $96.50 | Down $ -0.03 | $96.50 | $96.50 | 500 |
| 02:13 PM | $96.53 | Down $ -0.28 | $96.82 | $96.53 | 4,900 |
| 02:12 PM | $96.81 | Up $0.07 | $96.81 | $96.76 | 600 |
| 02:11 PM | $96.74 | Up $0.06 | $96.74 | $96.68 | 400 |
| 02:10 PM | $96.68 | Up $0.09 | $96.71 | $96.61 | 2,000 |
| 02:09 PM | $96.59 | Down $ -0.03 | $96.60 | $96.56 | 1,600 |
| 02:08 PM | $96.62 | Up $0.05 | $96.66 | $96.58 | 1,000 |
| 02:07 PM | $96.57 | Down $ -0.11 | $96.71 | $96.57 | 1,900 |
| 02:06 PM | $96.68 | Down $ -0.04 | $96.70 | $96.68 | 300 |
| 02:05 PM | $96.72 | Up $0.00 | $96.72 | $96.66 | 2,100 |
| 02:04 PM | $96.72 | Down $ -0.03 | $96.74 | $96.72 | 500 |
| 02:03 PM | $96.75 | Up $0.01 | $96.75 | $96.75 | 200 |
| 02:02 PM | $96.74 | Up $0.11 | $96.83 | $96.66 | 1,800 |
| 02:01 PM | $96.63 | Down $ -0.02 | $96.67 | $96.63 | 400 |
| 02:00 PM | $96.65 | Up $0.02 | $96.65 | $96.56 | 1,400 |
| 01:59 PM | $96.63 | Up $0.03 | $96.65 | $96.63 | 500 |
| 01:58 PM | $96.60 | Down $ -0.10 | $96.73 | $96.60 | 3,500 |
| 01:56 PM | $96.70 | Up $0.07 | $96.70 | $96.64 | 700 |
| 01:56 PM | $96.70 | Up $0.00 | $96.70 | $96.64 | 0 |
| 01:55 PM | $96.63 | Up $0.08 | $96.63 | $96.57 | 1,200 |
| 01:54 PM | $96.55 | Up $0.09 | $96.55 | $96.48 | 600 |
| 01:53 PM | $96.46 | Down $ -0.03 | $96.49 | $96.43 | 1,800 |
| 01:52 PM | $96.49 | Up $0.05 | $96.49 | $96.44 | 1,100 |
| 01:51 PM | $96.44 | Down $ -0.08 | $96.54 | $96.44 | 1,400 |
| 01:49 PM | $96.52 | Up $0.08 | $96.52 | $96.47 | 700 |
| 01:49 PM | $96.52 | Up $0.00 | $96.52 | $96.47 | 0 |
| 01:48 PM | $96.44 | Up $0.02 | $96.46 | $96.44 | 600 |
| 01:47 PM | $96.42 | Up $0.01 | $96.42 | $96.42 | 100 |
| 01:46 PM | $96.41 | Down $ -0.09 | $96.49 | $96.41 | 1,000 |
| 01:45 PM | $96.50 | Down $ -0.09 | $96.62 | $96.50 | 2,000 |
| 01:44 PM | $96.59 | Down $ -0.10 | $96.76 | $96.52 | 3,300 |
| 01:43 PM | $96.69 | Up $0.03 | $96.70 | $96.65 | 1,300 |
| 01:42 PM | $96.66 | Up $0.16 | $96.66 | $96.50 | 1,000 |
| 01:41 PM | $96.50 | Down $ -0.02 | $96.51 | $96.50 | 1,200 |
| 01:40 PM | $96.52 | Up $0.01 | $96.52 | $96.51 | 200 |
| 01:39 PM | $96.51 | Down $ -0.07 | $96.54 | $96.49 | 2,500 |
| 01:38 PM | $96.58 | Up $0.06 | $96.58 | $96.55 | 800 |
| 01:37 PM | $96.52 | Up $0.03 | $96.52 | $96.48 | 1,000 |
| 01:36 PM | $96.49 | Up $0.00 | $96.49 | $96.45 | 1,000 |
| 01:35 PM | $96.49 | Up $0.19 | $96.49 | $96.26 | 2,000 |
| 01:34 PM | $96.30 | Down $ -0.06 | $96.36 | $96.30 | 900 |
| 01:33 PM | $96.36 | Up $0.01 | $96.37 | $96.34 | 900 |
| 01:32 PM | $96.35 | Down $ -0.04 | $96.44 | $96.35 | 3,100 |
| 01:31 PM | $96.39 | Up $0.10 | $96.41 | $96.34 | 1,400 |
| 01:30 PM | $96.29 | Up $0.16 | $96.29 | $96.16 | 1,600 |
| 01:29 PM | $96.13 | Down $ -0.07 | $96.17 | $96.13 | 1,200 |
| 01:28 PM | $96.20 | Up $0.01 | $96.20 | $96.15 | 1,800 |
| 01:27 PM | $96.19 | Down $ -0.05 | $96.26 | $96.19 | 500 |
| 01:26 PM | $96.24 | Down $ -0.07 | $96.31 | $96.19 | 1,500 |
| 01:25 PM | $96.31 | Down $ -0.07 | $96.36 | $96.31 | 500 |
| 01:24 PM | $96.38 | Down $ -0.02 | $96.42 | $96.38 | 300 |
| 01:23 PM | $96.40 | Up $0.03 | $96.42 | $96.40 | 500 |
| 01:22 PM | $96.37 | Down $ -0.06 | $96.40 | $96.32 | 1,200 |
| 01:21 PM | $96.43 | Down $ -0.08 | $96.50 | $96.43 | 1,000 |
| 01:20 PM | $96.51 | Down $ -0.04 | $96.53 | $96.51 | 300 |
| 01:19 PM | $96.55 | Down $ -0.04 | $96.61 | $96.55 | 1,300 |
| 01:18 PM | $96.59 | Up $0.08 | $96.59 | $96.48 | 1,000 |
| 01:17 PM | $96.51 | Down $ -0.07 | $96.55 | $96.51 | 500 |
| 01:16 PM | $96.58 | Down $ -0.12 | $96.68 | $96.58 | 1,600 |
| 01:15 PM | $96.70 | Up $0.17 | $96.78 | $96.55 | 3,100 |
| 01:14 PM | $96.53 | Up $0.00 | $96.53 | $96.50 | 1,100 |
| 01:13 PM | $96.53 | Up $0.05 | $96.54 | $96.48 | 2,200 |
| 01:11 PM | $96.48 | Down $ -0.05 | $96.51 | $96.48 | 2,300 |
| 01:11 PM | $96.48 | Up $0.00 | $96.51 | $96.48 | 0 |
| 01:10 PM | $96.53 | Up $0.06 | $96.55 | $96.48 | 2,200 |
| 01:09 PM | $96.47 | Up $0.01 | $96.47 | $96.47 | 200 |
| 01:08 PM | $96.46 | Down $ -0.02 | $96.47 | $96.46 | 900 |
| 01:07 PM | $96.48 | Up $0.06 | $96.55 | $96.44 | 4,500 |
| 01:06 PM | $96.42 | Up $0.03 | $96.42 | $96.39 | 800 |
| 01:05 PM | $96.39 | Up $0.06 | $96.41 | $96.36 | 600 |
| 01:04 PM | $96.33 | Down $ -0.06 | $96.40 | $96.33 | 1,900 |
| 01:03 PM | $96.39 | Down $ -0.02 | $96.43 | $96.39 | 900 |
| 01:02 PM | $96.41 | Down $ -0.02 | $96.43 | $96.41 | 500 |
| 01:01 PM | $96.43 | Down $0.00 | $96.45 | $96.43 | 900 |
| 01:00 PM | $96.44 | Up $0.12 | $96.44 | $96.31 | 900 |
| 12:59 PM | $96.32 | Down $ -0.03 | $96.34 | $96.30 | 1,100 |
| 12:58 PM | $96.35 | Down $ -0.01 | $96.40 | $96.35 | 2,800 |
| 12:57 PM | $96.36 | Up $0.15 | $96.36 | $96.23 | 1,100 |
| 12:56 PM | $96.21 | Up $0.01 | $96.21 | $96.18 | 600 |
| 12:54 PM | $96.20 | Up $0.00 | $96.23 | $96.20 | 400 |
| 12:54 PM | $96.20 | Up $0.00 | $96.23 | $96.20 | 0 |
| 12:53 PM | $96.20 | Down $ -0.02 | $96.20 | $96.20 | 100 |
| 12:52 PM | $96.22 | Up $0.05 | $96.22 | $96.15 | 1,700 |
| 12:51 PM | $96.17 | Down $ -0.07 | $96.22 | $96.17 | 1,200 |
| 12:50 PM | $96.24 | Up $0.06 | $96.29 | $96.20 | 1,700 |
| 12:49 PM | $96.18 | Up $0.19 | $96.19 | $96.01 | 2,200 |
| 12:48 PM | $95.98 | Up $0.01 | $96.00 | $95.98 | 300 |
| 12:47 PM | $95.97 | Up $0.00 | $95.97 | $95.92 | 600 |
| 12:46 PM | $95.97 | Down $ -0.02 | $96.02 | $95.97 | 600 |
| 12:45 PM | $95.99 | Up $0.07 | $95.99 | $95.89 | 900 |
| 12:44 PM | $95.92 | Down $ -0.06 | $95.97 | $95.90 | 1,400 |
| 12:43 PM | $95.98 | Up $0.03 | $96.01 | $95.97 | 700 |
| 12:42 PM | $95.95 | Down $ -0.05 | $95.98 | $95.93 | 1,000 |
| 12:41 PM | $96.00 | Up $0.02 | $96.00 | $96.00 | 100 |
| 12:40 PM | $95.98 | Down $ -0.14 | $96.09 | $95.96 | 1,900 |
| 12:39 PM | $96.12 | Down $ -0.09 | $96.21 | $96.12 | 2,200 |
| 12:38 PM | $96.21 | Up $0.00 | $96.21 | $96.20 | 500 |
| 12:37 PM | $96.21 | Up $0.05 | $96.21 | $96.11 | 1,400 |
| 12:36 PM | $96.16 | Down $ -0.09 | $96.27 | $96.16 | 2,900 |
| 12:34 PM | $96.25 | Down $ -0.04 | $96.27 | $96.25 | 200 |
| 12:34 PM | $96.25 | Up $0.00 | $96.27 | $96.25 | 0 |
| 12:33 PM | $96.29 | Down $ -0.08 | $96.41 | $96.29 | 2,400 |
| 12:31 PM | $96.37 | Up $0.03 | $96.37 | $96.37 | 200 |
| 12:31 PM | $96.37 | Up $0.00 | $96.37 | $96.37 | 0 |
| 12:30 PM | $96.34 | Down $ -0.11 | $96.40 | $96.34 | 900 |
| 12:29 PM | $96.45 | Up $0.08 | $96.48 | $96.41 | 2,800 |
| 12:28 PM | $96.37 | Up $0.12 | $96.37 | $96.27 | 800 |
| 12:27 PM | $96.25 | Up $0.16 | $96.25 | $96.07 | 1,600 |
| 12:26 PM | $96.09 | Up $0.12 | $96.09 | $95.99 | 1,400 |
| 12:25 PM | $95.97 | Down $ -0.04 | $96.01 | $95.95 | 1,500 |
| 12:24 PM | $96.01 | Down $ -0.09 | $96.08 | $96.00 | 1,800 |
| 12:23 PM | $96.10 | Down $ -0.06 | $96.18 | $96.10 | 1,400 |
| 12:22 PM | $96.16 | Up $0.00 | $96.18 | $96.14 | 1,100 |
| 12:21 PM | $96.16 | Down $ -0.03 | $96.18 | $96.15 | 600 |
| 12:20 PM | $96.19 | Up $0.10 | $96.19 | $96.11 | 1,100 |
| 12:19 PM | $96.09 | Down $ -0.01 | $96.20 | $96.09 | 3,400 |
| 12:18 PM | $96.10 | Down $ -0.02 | $96.10 | $96.04 | 800 |
| 12:17 PM | $96.12 | Up $0.18 | $96.12 | $95.97 | 1,500 |
| 12:16 PM | $95.94 | Up $0.10 | $95.94 | $95.80 | 3,500 |
| 12:15 PM | $95.84 | Up $0.03 | $95.90 | $95.84 | 1,100 |
| 12:14 PM | $95.81 | Down $ -0.21 | $96.01 | $95.78 | 3,900 |
| 12:13 PM | $96.02 | Up $0.14 | $96.02 | $95.88 | 1,700 |
| 12:12 PM | $95.88 | Up $0.05 | $95.92 | $95.75 | 4,100 |
| 12:11 PM | $95.83 | Down $ -0.03 | $95.88 | $95.66 | 3,500 |
| 12:10 PM | $95.86 | Down $ -0.55 | $96.40 | $95.78 | 8,400 |
| 12:09 PM | $96.41 | Down $ -0.05 | $96.44 | $96.38 | 1,700 |
| 12:08 PM | $96.46 | Up $0.08 | $96.50 | $96.40 | 1,100 |
| 12:07 PM | $96.38 | Up $0.07 | $96.38 | $96.34 | 700 |
| 12:06 PM | $96.31 | Up $0.09 | $96.37 | $96.23 | 4,600 |
| 12:05 PM | $96.22 | Up $0.02 | $96.22 | $96.22 | 100 |
| 12:04 PM | $96.20 | Down $ -0.06 | $96.24 | $96.20 | 600 |
| 12:03 PM | $96.26 | Up $0.03 | $96.26 | $96.12 | 2,500 |
| 12:02 PM | $96.23 | Down $ -0.05 | $96.26 | $96.23 | 700 |
| 12:01 PM | $96.28 | Up $0.10 | $96.28 | $96.21 | 500 |
| 12:00 PM | $96.18 | Down $ -0.13 | $96.35 | $96.18 | 1,600 |
| 11:59 AM | $96.31 | Down $ -0.03 | $96.33 | $96.30 | 700 |
| 11:58 AM | $96.34 | Up $0.05 | $96.37 | $96.32 | 600 |
| 11:57 AM | $96.29 | Down $ -0.19 | $96.46 | $96.29 | 2,400 |
| 11:56 AM | $96.48 | Up $0.03 | $96.48 | $96.48 | 100 |
| 11:55 AM | $96.45 | Up $0.11 | $96.45 | $96.32 | 1,100 |
| 11:54 AM | $96.34 | Up $0.16 | $96.38 | $96.19 | 1,400 |
| 11:53 AM | $96.18 | Up $0.22 | $96.21 | $95.92 | 2,900 |
| 11:52 AM | $95.96 | Up $0.08 | $96.00 | $95.86 | 1,100 |
| 11:51 AM | $95.88 | Down $ -0.18 | $96.08 | $95.87 | 3,600 |
| 11:50 AM | $96.06 | Down $ -0.04 | $96.10 | $96.06 | 1,000 |
| 11:49 AM | $96.10 | Up $0.05 | $96.11 | $96.07 | 500 |
| 11:48 AM | $96.05 | Down $ -0.02 | $96.05 | $96.02 | 600 |
| 11:47 AM | $96.07 | Down $ -0.11 | $96.17 | $96.04 | 1,700 |
| 11:46 AM | $96.18 | Up $0.04 | $96.21 | $96.15 | 1,000 |
| 11:44 AM | $96.14 | Up $0.06 | $96.14 | $96.11 | 300 |
| 11:44 AM | $96.14 | Up $0.00 | $96.14 | $96.11 | 0 |
| 11:43 AM | $96.08 | Up $0.04 | $96.08 | $96.04 | 600 |
| 11:42 AM | $96.04 | Down $ -0.20 | $96.24 | $96.04 | 1,600 |
| 11:41 AM | $96.24 | Up $0.01 | $96.24 | $96.24 | 200 |
| 11:40 AM | $96.23 | Up $0.04 | $96.23 | $96.19 | 700 |
| 11:39 AM | $96.19 | Up $0.12 | $96.19 | $96.09 | 500 |
| 11:38 AM | $96.07 | Down $ -0.07 | $96.12 | $96.07 | 600 |
| 11:37 AM | $96.14 | Down $ -0.06 | $96.17 | $96.09 | 1,400 |
| 11:36 AM | $96.20 | Up $0.02 | $96.20 | $96.15 | 600 |
| 11:35 AM | $96.18 | Down $ -0.05 | $96.25 | $96.18 | 400 |
| 11:34 AM | $96.23 | Down $ -0.07 | $96.33 | $96.23 | 800 |
| 11:33 AM | $96.30 | Up $0.04 | $96.35 | $96.29 | 1,200 |
| 11:32 AM | $96.26 | Up $0.01 | $96.31 | $96.26 | 700 |
| 11:31 AM | $96.25 | Up $0.12 | $96.25 | $96.15 | 1,500 |
| 11:30 AM | $96.13 | Up $0.23 | $96.13 | $95.91 | 1,600 |
| 11:29 AM | $95.90 | Up $0.01 | $95.93 | $95.87 | 1,200 |
| 11:28 AM | $95.89 | Up $0.06 | $95.89 | $95.85 | 400 |
| 11:27 AM | $95.83 | Up $0.14 | $95.83 | $95.72 | 1,700 |
| 11:26 AM | $95.69 | Up $0.04 | $95.76 | $95.68 | 1,100 |
| 11:25 AM | $95.65 | Up $0.03 | $95.65 | $95.60 | 1,200 |
| 11:24 AM | $95.62 | Down $ -0.11 | $95.87 | $95.62 | 5,100 |
| 11:23 AM | $95.73 | Down $ -0.02 | $95.79 | $95.72 | 1,200 |
| 11:22 AM | $95.75 | Down $ -0.12 | $95.87 | $95.75 | 1,000 |
| 11:21 AM | $95.87 | Down $ -0.01 | $95.88 | $95.84 | 700 |
| 11:20 AM | $95.88 | Down $ -0.02 | $95.91 | $95.88 | 600 |
| 11:19 AM | $95.90 | Up $0.10 | $95.90 | $95.82 | 700 |
| 11:18 AM | $95.80 | Down $ -0.23 | $96.06 | $95.75 | 5,700 |
| 11:17 AM | $96.03 | Up $0.09 | $96.08 | $95.95 | 5,000 |
| 11:16 AM | $95.94 | Down $ -0.14 | $96.14 | $95.94 | 1,900 |
| 11:15 AM | $96.09 | Up $0.09 | $96.17 | $96.03 | 1,900 |
| 11:14 AM | $95.99 | Up $0.01 | $96.04 | $95.99 | 1,300 |
| 11:13 AM | $95.98 | Up $0.07 | $95.98 | $95.92 | 1,200 |
| 11:12 AM | $95.91 | Up $0.01 | $95.99 | $95.87 | 2,300 |
| 11:11 AM | $95.90 | Up $0.24 | $95.90 | $95.69 | 3,000 |
| 11:10 AM | $95.66 | Up $0.11 | $95.71 | $95.52 | 2,300 |
| 11:09 AM | $95.55 | Down $ -0.26 | $95.79 | $95.55 | 2,900 |
| 11:08 AM | $95.81 | Up $0.05 | $95.89 | $95.72 | 2,000 |
| 11:07 AM | $95.76 | Down $ -0.02 | $95.77 | $95.67 | 2,000 |
| 11:06 AM | $95.78 | Up $0.14 | $95.83 | $95.65 | 1,800 |
| 11:05 AM | $95.64 | Up $0.02 | $95.67 | $95.59 | 1,200 |
| 11:04 AM | $95.62 | Up $0.14 | $95.62 | $95.46 | 4,200 |
| 11:03 AM | $95.48 | Up $0.10 | $95.50 | $95.42 | 1,200 |
| 11:02 AM | $95.38 | Up $0.26 | $95.39 | $95.14 | 3,300 |
| 11:01 AM | $95.12 | Up $0.06 | $95.14 | $95.07 | 900 |
| 11:00 AM | $95.06 | Up $0.06 | $95.12 | $94.98 | 2,100 |
| 10:59 AM | $95.00 | Up $0.04 | $95.04 | $94.98 | 800 |
| 10:58 AM | $94.96 | Down $ -0.09 | $95.03 | $94.94 | 800 |
| 10:57 AM | $95.05 | Down $ -0.11 | $95.13 | $95.03 | 1,500 |
| 10:56 AM | $95.16 | Up $0.06 | $95.18 | $95.04 | 3,500 |
| 10:55 AM | $95.10 | Up $0.08 | $95.10 | $95.05 | 1,800 |
| 10:54 AM | $95.02 | Up $0.13 | $95.03 | $94.91 | 1,000 |
| 10:53 AM | $94.89 | Up $0.12 | $94.95 | $94.79 | 2,700 |
| 10:52 AM | $94.77 | Down $ -0.06 | $94.90 | $94.75 | 1,500 |
| 10:51 AM | $94.83 | Down $ -0.08 | $94.94 | $94.83 | 1,100 |
| 10:50 AM | $94.91 | Down $ -0.04 | $94.95 | $94.91 | 800 |
| 10:49 AM | $94.95 | Down $ -0.07 | $95.02 | $94.94 | 1,400 |
| 10:48 AM | $95.02 | Down $ -0.04 | $95.07 | $95.00 | 1,200 |
| 10:47 AM | $95.06 | Down $ -0.02 | $95.10 | $95.04 | 1,900 |
| 10:46 AM | $95.08 | Up $0.24 | $95.15 | $94.87 | 7,600 |
| 10:45 AM | $94.84 | Up $0.03 | $94.88 | $94.80 | 2,100 |
| 10:44 AM | $94.81 | Up $0.03 | $94.87 | $94.73 | 2,300 |
| 10:43 AM | $94.78 | Up $0.03 | $94.81 | $94.73 | 3,100 |
| 10:42 AM | $94.75 | Up $0.20 | $94.75 | $94.56 | 1,600 |
| 10:41 AM | $94.55 | Up $0.04 | $94.55 | $94.48 | 2,500 |
| 10:40 AM | $94.51 | Up $0.30 | $94.55 | $94.21 | 10,800 |
| 10:39 AM | $94.22 | Up $0.06 | $94.26 | $94.15 | 2,100 |
| 10:38 AM | $94.15 | Up $0.01 | $94.26 | $94.12 | 2,800 |
| 10:37 AM | $94.14 | Down $ -0.11 | $94.25 | $93.93 | 7,000 |
| 10:36 AM | $94.25 | Down $ -0.08 | $94.35 | $94.25 | 3,900 |
| 10:35 AM | $94.33 | Up $0.16 | $94.38 | $94.19 | 8,000 |
| 10:34 AM | $94.17 | Up $0.04 | $94.21 | $94.13 | 4,300 |
| 10:33 AM | $94.13 | Up $0.37 | $94.13 | $93.79 | 2,700 |
| 10:32 AM | $93.76 | Up $0.02 | $93.87 | $93.74 | 2,000 |
| 10:31 AM | $93.74 | Down $ -0.08 | $93.79 | $93.74 | 1,200 |
| 10:30 AM | $93.82 | Up $0.08 | $93.86 | $93.77 | 1,500 |
| 10:29 AM | $93.74 | Up $0.03 | $93.75 | $93.66 | 1,400 |
| 10:28 AM | $93.71 | Down $ -0.13 | $93.83 | $93.70 | 2,000 |
| 10:27 AM | $93.84 | Down $ -0.05 | $93.88 | $93.84 | 1,300 |
| 10:26 AM | $93.89 | Down $ -0.11 | $94.05 | $93.89 | 3,100 |
| 10:25 AM | $94.00 | Down $ -0.19 | $94.15 | $94.00 | 1,600 |
| 10:24 AM | $94.19 | Up $0.07 | $94.19 | $94.05 | 1,600 |
| 10:23 AM | $94.12 | Up $0.04 | $94.20 | $94.11 | 1,000 |
| 10:22 AM | $94.08 | Down $ -0.08 | $94.17 | $94.03 | 1,200 |
| 10:21 AM | $94.16 | Down $ -0.08 | $94.24 | $94.05 | 5,500 |
| 10:20 AM | $94.24 | Up $0.00 | $94.26 | $94.15 | 6,800 |
| 10:19 AM | $94.23 | Up $0.04 | $94.24 | $94.16 | 3,500 |
| 10:18 AM | $94.19 | Down $ -0.06 | $94.23 | $94.15 | 1,100 |
| 10:17 AM | $94.25 | Up $0.03 | $94.29 | $94.25 | 1,000 |
| 10:16 AM | $94.22 | Up $0.05 | $94.34 | $94.18 | 3,700 |
| 10:15 AM | $94.17 | Up $0.01 | $94.25 | $94.15 | 1,200 |
| 10:14 AM | $94.16 | Down $ -0.06 | $94.20 | $94.15 | 900 |
| 10:13 AM | $94.22 | Down $ -0.17 | $94.41 | $94.19 | 2,200 |
| 10:12 AM | $94.39 | Up $0.14 | $94.41 | $94.28 | 1,400 |
| 10:11 AM | $94.25 | Up $0.13 | $94.32 | $94.10 | 2,100 |
| 10:10 AM | $94.12 | Down $ -0.02 | $94.20 | $94.09 | 1,800 |
| 10:09 AM | $94.14 | Up $0.12 | $94.14 | $93.89 | 4,100 |
| 10:08 AM | $94.02 | Down $ -0.03 | $94.07 | $93.90 | 2,100 |
| 10:07 AM | $94.05 | Up $0.22 | $94.05 | $93.83 | 3,700 |
| 10:06 AM | $93.83 | Down $ -0.09 | $93.98 | $93.73 | 3,400 |
| 10:05 AM | $93.92 | Down $ -0.13 | $94.06 | $93.83 | 5,200 |
| 10:04 AM | $94.05 | Down $ -0.12 | $94.15 | $93.98 | 2,300 |
| 10:03 AM | $94.17 | Down $ -0.06 | $94.35 | $94.09 | 2,600 |
| 10:02 AM | $94.23 | Down $ -0.38 | $94.58 | $94.19 | 4,800 |
| 10:01 AM | $94.61 | Up $0.11 | $94.61 | $94.49 | 1,600 |
| 10:00 AM | $94.50 | Up $0.22 | $94.50 | $94.26 | 3,000 |
| 09:59 AM | $94.28 | Down $ -0.13 | $94.38 | $94.20 | 4,300 |
| 09:58 AM | $94.41 | Down $ -0.22 | $94.61 | $94.41 | 5,000 |
| 09:57 AM | $94.63 | Up $0.20 | $94.68 | $94.43 | 4,600 |
| 09:56 AM | $94.43 | Up $0.06 | $94.45 | $94.34 | 2,300 |
| 09:55 AM | $94.37 | Up $0.07 | $94.43 | $94.22 | 5,500 |
| 09:54 AM | $94.30 | Down $ -0.41 | $94.73 | $94.30 | 3,900 |
| 09:53 AM | $94.71 | Up $0.11 | $94.71 | $94.51 | 3,000 |
| 09:52 AM | $94.60 | Up $0.04 | $94.65 | $94.52 | 4,100 |
| 09:51 AM | $94.56 | Down $ -0.02 | $94.73 | $94.55 | 5,700 |
| 09:50 AM | $94.58 | Up $0.27 | $94.58 | $94.33 | 4,300 |
| 09:49 AM | $94.31 | Down $ -0.03 | $94.34 | $94.10 | 4,700 |
| 09:48 AM | $94.34 | Up $0.08 | $94.39 | $94.21 | 2,700 |
| 09:47 AM | $94.26 | Down $ -0.04 | $94.33 | $94.13 | 3,800 |
| 09:46 AM | $94.30 | Up $0.01 | $94.39 | $94.16 | 3,900 |
| 09:45 AM | $94.29 | Up $0.38 | $94.50 | $93.91 | 12,200 |
| 09:44 AM | $93.91 | Down $ -0.03 | $94.00 | $93.85 | 4,400 |
| 09:43 AM | $93.94 | Down $ -0.11 | $94.11 | $93.93 | 2,000 |
| 09:42 AM | $94.05 | Down $ -0.18 | $94.20 | $93.96 | 2,700 |
| 09:41 AM | $94.23 | Up $0.11 | $94.24 | $94.05 | 2,200 |
| 09:40 AM | $94.12 | Up $0.16 | $94.13 | $93.79 | 2,800 |
| 09:39 AM | $93.96 | Down $ -0.02 | $93.98 | $93.91 | 1,200 |
| 09:38 AM | $93.98 | Up $0.17 | $94.10 | $93.79 | 4,500 |
| 09:37 AM | $93.81 | Up $0.19 | $93.86 | $93.68 | 1,300 |
| 09:36 AM | $93.62 | Up $0.31 | $93.62 | $93.29 | 2,500 |
| 09:35 AM | $93.31 | Down $ -0.28 | $93.59 | $93.26 | 4,400 |
| 09:34 AM | $93.59 | Up $0.02 | $93.86 | $93.59 | 4,700 |
| 09:33 AM | $93.57 | Up $0.33 | $93.66 | $93.23 | 2,100 |
| 09:32 AM | $93.24 | Up $0.35 | $93.24 | $92.98 | 3,800 |
| 09:31 AM | $92.89 | Up $0.17 | $92.99 | $92.61 | 2,900 |
| 09:30 AM | $92.72 | Up $1.44 | $92.79 | $92.24 | 20,900 |
| Previous close | $91.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/10/2025 | $91.28 | $90.00 | $91.39 | $88.91 | 514,700 |
| 02/10/2025 | $91.31 | $86.13 | $91.49 | $86.05 | 1,199,400 |
| 01/10/2025 | $91.50 | $92.24 | $92.28 | $91.00 | 409,200 |
| 30/09/2025 | $90.17 | $89.66 | $90.48 | $89.25 | 813,300 |
| 29/09/2025 | $89.40 | $90.35 | $90.81 | $88.97 | 515,800 |
| 26/09/2025 | $88.80 | $88.77 | $89.71 | $88.52 | 584,100 |
| 25/09/2025 | $87.03 | $86.40 | $87.19 | $85.94 | 468,400 |
| 24/09/2025 | $85.42 | $86.34 | $86.82 | $85.42 | 720,800 |
| 23/09/2025 | $89.96 | $91.36 | $91.72 | $89.57 | 614,500 |
| 22/09/2025 | $91.19 | $89.83 | $91.89 | $89.73 | 638,700 |
| 19/09/2025 | $87.21 | $84.43 | $87.67 | $84.24 | 8,883,200 |
| 18/09/2025 | $84.26 | $84.48 | $84.59 | $83.82 | 541,800 |
| 17/09/2025 | $83.86 | $85.08 | $85.31 | $83.43 | 713,000 |
| 16/09/2025 | $84.94 | $85.23 | $85.66 | $84.78 | 679,400 |
| 15/09/2025 | $87.71 | $88.66 | $88.68 | $87.09 | 590,500 |
| 12/09/2025 | $88.14 | $90.03 | $90.25 | $88.07 | 593,900 |
| 11/09/2025 | $92.22 | $92.40 | $92.63 | $92.06 | 599,600 |
| 10/09/2025 | $93.88 | $93.02 | $94.02 | $92.44 | 437,200 |
| 09/09/2025 | $93.67 | $93.78 | $94.17 | $92.80 | 958,700 |
| 08/09/2025 | $94.38 | $95.72 | $96.26 | $94.22 | 792,300 |
| 05/09/2025 | $93.80 | $93.95 | $94.50 | $93.47 | 340,700 |
| 04/09/2025 | $91.35 | $91.92 | $91.92 | $91.00 | 372,100 |
| 03/09/2025 | $90.23 | $90.47 | $90.62 | $88.96 | 516,100 |
| 02/09/2025 | $88.60 | $86.91 | $88.61 | $86.70 | 729,600 |
| 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 |
Graphs are not available, please refer to the detailed table