Find a quote
LUNDIN MINING CORP.
34.70 Down -0.16 (-0.46 %)
Delayed : 2026/05/04 04:10:25
- Previous close $34.86
- Opening $34.70
- Today High $35.12
- Today Low $34.42
- Price Bid $34.50
- Price Ask $34.50
- 52 Weeks High $45.74
- 52 Weeks Low $11.32
- Size Bid 2
- Size Ask 2
- Volume 2,003,749
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $34.70 | Down $ -0.02 | $34.70 | $34.70 | 186,500 |
| 03:59 PM | $34.72 | Up $0.03 | $34.72 | $34.67 | 37,700 |
| 03:58 PM | $34.69 | Up $0.01 | $34.70 | $34.68 | 6,700 |
| 03:57 PM | $34.68 | Up $0.00 | $34.68 | $34.67 | 13,100 |
| 03:56 PM | $34.68 | Up $0.01 | $34.70 | $34.66 | 14,700 |
| 03:55 PM | $34.67 | Down $ -0.02 | $34.70 | $34.65 | 19,400 |
| 03:54 PM | $34.69 | Up $0.03 | $34.69 | $34.66 | 14,500 |
| 03:53 PM | $34.66 | Down $ -0.04 | $34.68 | $34.66 | 6,600 |
| 03:52 PM | $34.70 | Up $0.01 | $34.70 | $34.65 | 13,000 |
| 03:51 PM | $34.69 | Up $0.01 | $34.70 | $34.66 | 7,200 |
| 03:50 PM | $34.68 | Down $ -0.07 | $34.76 | $34.68 | 7,300 |
| 03:49 PM | $34.75 | Up $0.03 | $34.75 | $34.70 | 10,400 |
| 03:48 PM | $34.72 | Down $ -0.02 | $34.74 | $34.72 | 4,300 |
| 03:47 PM | $34.74 | Down $ -0.04 | $34.77 | $34.74 | 6,800 |
| 03:46 PM | $34.78 | Up $0.00 | $34.78 | $34.77 | 2,800 |
| 03:45 PM | $34.78 | Down $ -0.03 | $34.81 | $34.78 | 4,500 |
| 03:44 PM | $34.81 | Down $ -0.03 | $34.82 | $34.80 | 7,800 |
| 03:43 PM | $34.84 | Up $0.03 | $34.84 | $34.80 | 7,000 |
| 03:42 PM | $34.81 | Down $ -0.05 | $34.86 | $34.81 | 3,600 |
| 03:41 PM | $34.86 | Down $ -0.04 | $34.89 | $34.86 | 6,600 |
| 03:40 PM | $34.90 | Down $ -0.02 | $34.94 | $34.89 | 9,000 |
| 03:39 PM | $34.92 | Down $ -0.03 | $34.95 | $34.92 | 6,500 |
| 03:38 PM | $34.95 | Down $ -0.02 | $34.95 | $34.94 | 5,100 |
| 03:37 PM | $34.96 | Down $ -0.04 | $34.99 | $34.96 | 9,300 |
| 03:36 PM | $35.00 | Up $0.00 | $35.02 | $35.00 | 4,200 |
| 03:35 PM | $35.00 | Up $0.01 | $35.00 | $35.00 | 8,100 |
| 03:34 PM | $35.00 | Up $0.02 | $35.01 | $34.98 | 8,500 |
| 03:33 PM | $34.98 | Up $0.01 | $34.98 | $34.97 | 9,000 |
| 03:32 PM | $34.97 | Down $ -0.04 | $35.01 | $34.97 | 14,100 |
| 03:31 PM | $35.01 | Up $0.02 | $35.01 | $34.99 | 9,200 |
| 03:30 PM | $34.99 | Up $0.00 | $34.99 | $34.99 | 4,100 |
| 03:29 PM | $34.99 | Up $0.01 | $35.00 | $34.96 | 20,300 |
| 03:28 PM | $34.98 | Up $0.00 | $34.98 | $34.98 | 5,000 |
| 03:27 PM | $34.98 | Up $0.02 | $34.98 | $34.96 | 5,900 |
| 03:26 PM | $34.96 | Down $ -0.05 | $35.01 | $34.96 | 9,800 |
| 03:25 PM | $35.00 | Up $0.00 | $35.00 | $35.00 | 500 |
| 03:24 PM | $35.00 | Up $0.03 | $35.00 | $34.97 | 5,000 |
| 03:23 PM | $34.97 | Up $0.02 | $34.97 | $34.95 | 5,200 |
| 03:22 PM | $34.95 | Down $ -0.03 | $35.00 | $34.95 | 4,600 |
| 03:21 PM | $34.98 | Up $0.02 | $34.98 | $34.97 | 1,000 |
| 03:20 PM | $34.96 | Down $ -0.04 | $35.00 | $34.96 | 5,800 |
| 03:19 PM | $35.00 | Up $0.00 | $35.01 | $35.00 | 1,600 |
| 03:18 PM | $35.00 | Down $ -0.01 | $35.00 | $35.00 | 2,500 |
| 03:17 PM | $35.01 | Up $0.01 | $35.01 | $35.00 | 2,300 |
| 03:16 PM | $35.00 | Down $ -0.08 | $35.06 | $35.00 | 3,200 |
| 03:15 PM | $35.08 | Up $0.06 | $35.08 | $35.00 | 4,500 |
| 03:14 PM | $35.02 | Down $ -0.02 | $35.05 | $35.02 | 5,200 |
| 03:13 PM | $35.04 | Up $0.01 | $35.04 | $35.04 | 1,200 |
| 03:12 PM | $35.03 | Down $ -0.02 | $35.07 | $35.03 | 5,100 |
| 03:11 PM | $35.05 | Down $ -0.01 | $35.05 | $35.05 | 300 |
| 03:10 PM | $35.06 | Up $0.01 | $35.08 | $35.05 | 3,600 |
| 03:09 PM | $35.05 | Down $ -0.02 | $35.07 | $35.03 | 4,800 |
| 03:08 PM | $35.07 | Up $0.00 | $35.07 | $35.06 | 3,000 |
| 03:07 PM | $35.06 | Down $ -0.02 | $35.12 | $35.06 | 7,200 |
| 03:06 PM | $35.08 | Up $0.20 | $35.08 | $34.90 | 12,500 |
| 03:05 PM | $34.88 | Up $0.02 | $34.88 | $34.87 | 900 |
| 03:04 PM | $34.86 | Down $ -0.01 | $34.86 | $34.84 | 2,900 |
| 03:03 PM | $34.87 | Up $0.00 | $34.89 | $34.87 | 1,400 |
| 03:02 PM | $34.87 | Down $ -0.02 | $34.89 | $34.86 | 4,000 |
| 03:01 PM | $34.89 | Up $0.02 | $34.89 | $34.86 | 5,800 |
| 03:00 PM | $34.87 | Down $ -0.03 | $34.90 | $34.87 | 1,100 |
| 02:59 PM | $34.90 | Down $ -0.07 | $34.96 | $34.90 | 3,200 |
| 02:58 PM | $34.97 | Up $0.02 | $34.97 | $34.94 | 1,800 |
| 02:57 PM | $34.95 | Up $0.02 | $34.95 | $34.93 | 900 |
| 02:56 PM | $34.93 | Down $ -0.02 | $34.95 | $34.93 | 600 |
| 02:55 PM | $34.95 | Up $0.05 | $34.95 | $34.88 | 3,400 |
| 02:54 PM | $34.89 | Up $0.04 | $34.90 | $34.85 | 3,300 |
| 02:53 PM | $34.85 | Down $ -0.03 | $34.87 | $34.85 | 1,400 |
| 02:52 PM | $34.88 | Up $0.02 | $34.88 | $34.84 | 3,900 |
| 02:51 PM | $34.86 | Up $0.00 | $34.86 | $34.84 | 2,200 |
| 02:50 PM | $34.86 | Down $ -0.02 | $34.88 | $34.86 | 1,200 |
| 02:49 PM | $34.88 | Down $ -0.01 | $34.90 | $34.88 | 2,700 |
| 02:48 PM | $34.89 | Down $ -0.03 | $34.91 | $34.89 | 800 |
| 02:47 PM | $34.93 | Down $ -0.03 | $34.95 | $34.92 | 1,800 |
| 02:46 PM | $34.95 | Up $0.01 | $34.95 | $34.92 | 6,400 |
| 02:45 PM | $34.94 | Down $ -0.05 | $34.99 | $34.94 | 6,600 |
| 02:44 PM | $34.99 | Down $ -0.01 | $35.00 | $34.99 | 4,200 |
| 02:43 PM | $35.00 | Up $0.01 | $35.00 | $34.98 | 1,000 |
| 02:42 PM | $34.99 | Up $0.01 | $34.99 | $34.97 | 1,700 |
| 02:41 PM | $34.98 | Up $0.02 | $34.98 | $34.96 | 1,800 |
| 02:40 PM | $34.96 | Up $0.00 | $34.96 | $34.96 | 100 |
| 02:39 PM | $34.96 | Down $ -0.01 | $34.97 | $34.96 | 3,000 |
| 02:38 PM | $34.97 | Up $0.02 | $34.97 | $34.95 | 7,000 |
| 02:37 PM | $34.95 | Down $ -0.01 | $34.95 | $34.95 | 700 |
| 02:35 PM | $34.96 | Up $0.00 | $34.96 | $34.93 | 1,300 |
| 02:35 PM | $34.96 | Up $0.00 | $34.96 | $34.93 | 0 |
| 02:34 PM | $34.96 | Down $ -0.04 | $35.01 | $34.96 | 6,400 |
| 02:33 PM | $35.00 | Down $ -0.01 | $35.01 | $35.00 | 1,400 |
| 02:32 PM | $35.01 | Down $ -0.01 | $35.01 | $34.99 | 4,100 |
| 02:31 PM | $35.02 | Up $0.04 | $35.03 | $34.98 | 1,400 |
| 02:30 PM | $34.98 | Down $ -0.06 | $35.05 | $34.98 | 4,600 |
| 02:29 PM | $35.04 | Up $0.02 | $35.04 | $35.00 | 4,300 |
| 02:28 PM | $35.02 | Up $0.06 | $35.02 | $34.97 | 5,700 |
| 02:27 PM | $34.96 | Up $0.05 | $34.96 | $34.91 | 4,100 |
| 02:26 PM | $34.91 | Up $0.03 | $34.91 | $34.89 | 2,400 |
| 02:25 PM | $34.88 | Down $ -0.02 | $34.90 | $34.87 | 2,500 |
| 02:24 PM | $34.90 | Up $0.07 | $34.90 | $34.84 | 3,000 |
| 02:23 PM | $34.83 | Up $0.00 | $34.83 | $34.82 | 700 |
| 02:22 PM | $34.83 | Up $0.02 | $34.84 | $34.83 | 2,700 |
| 02:21 PM | $34.81 | Down $ -0.01 | $34.84 | $34.81 | 600 |
| 02:20 PM | $34.82 | Up $0.06 | $34.82 | $34.78 | 2,900 |
| 02:19 PM | $34.76 | Down $ -0.01 | $34.78 | $34.76 | 1,100 |
| 02:18 PM | $34.77 | Down $ -0.01 | $34.79 | $34.77 | 1,800 |
| 02:17 PM | $34.78 | Up $0.04 | $34.78 | $34.75 | 3,500 |
| 02:16 PM | $34.74 | Down $ -0.01 | $34.75 | $34.74 | 700 |
| 02:15 PM | $34.75 | Up $0.00 | $34.76 | $34.74 | 3,900 |
| 02:14 PM | $34.75 | Up $0.00 | $34.75 | $34.74 | 600 |
| 02:13 PM | $34.75 | Down $ -0.02 | $34.76 | $34.75 | 900 |
| 02:12 PM | $34.77 | Down $ -0.01 | $34.77 | $34.76 | 4,100 |
| 02:11 PM | $34.78 | Up $0.00 | $34.78 | $34.78 | 200 |
| 02:10 PM | $34.78 | Up $0.06 | $34.78 | $34.70 | 6,900 |
| 02:09 PM | $34.72 | Down $ -0.03 | $34.75 | $34.72 | 1,400 |
| 02:08 PM | $34.75 | Down $ -0.01 | $34.76 | $34.74 | 4,400 |
| 02:07 PM | $34.76 | Up $0.00 | $34.76 | $34.76 | 100 |
| 02:05 PM | $34.76 | Down $ -0.02 | $34.77 | $34.76 | 2,900 |
| 02:05 PM | $34.76 | Up $0.00 | $34.77 | $34.76 | 0 |
| 02:04 PM | $34.78 | Up $0.02 | $34.78 | $34.76 | 9,300 |
| 02:03 PM | $34.76 | Up $0.01 | $34.76 | $34.76 | 100 |
| 02:02 PM | $34.75 | Down $ -0.02 | $34.76 | $34.75 | 1,900 |
| 02:01 PM | $34.77 | Up $0.00 | $34.78 | $34.77 | 4,700 |
| 02:00 PM | $34.77 | Up $0.00 | $34.77 | $34.77 | 100 |
| 01:59 PM | $34.77 | Up $0.00 | $34.78 | $34.77 | 3,100 |
| 01:58 PM | $34.77 | Down $ -0.01 | $34.79 | $34.77 | 300 |
| 01:57 PM | $34.78 | Up $0.00 | $34.78 | $34.78 | 100 |
| 01:56 PM | $34.78 | Up $0.00 | $34.78 | $34.78 | 900 |
| 01:55 PM | $34.78 | Up $0.00 | $34.78 | $34.78 | 100 |
| 01:54 PM | $34.78 | Down $ -0.02 | $34.80 | $34.78 | 800 |
| 01:53 PM | $34.80 | Up $0.02 | $34.80 | $34.78 | 9,400 |
| 01:52 PM | $34.78 | Up $0.02 | $34.80 | $34.75 | 62,500 |
| 01:51 PM | $34.76 | Up $0.01 | $34.76 | $34.75 | 900 |
| 01:50 PM | $34.75 | Down $ -0.01 | $34.76 | $34.74 | 700 |
| 01:49 PM | $34.76 | Up $0.02 | $34.76 | $34.74 | 3,300 |
| 01:48 PM | $34.74 | Up $0.00 | $34.74 | $34.74 | 700 |
| 01:47 PM | $34.74 | Down $ -0.01 | $34.77 | $34.74 | 1,800 |
| 01:46 PM | $34.75 | Down $ -0.01 | $34.76 | $34.75 | 300 |
| 01:45 PM | $34.76 | Down $ -0.01 | $34.78 | $34.76 | 400 |
| 01:44 PM | $34.77 | Down $0.00 | $34.77 | $34.77 | 100 |
| 01:43 PM | $34.78 | Up $0.00 | $34.78 | $34.78 | 200 |
| 01:42 PM | $34.77 | Down $ -0.03 | $34.80 | $34.77 | 1,200 |
| 01:41 PM | $34.80 | Up $0.01 | $34.81 | $34.80 | 300 |
| 01:40 PM | $34.79 | Up $0.00 | $34.79 | $34.78 | 4,900 |
| 01:39 PM | $34.79 | Up $0.02 | $34.79 | $34.78 | 300 |
| 01:38 PM | $34.77 | Down $ -0.03 | $34.82 | $34.77 | 2,700 |
| 01:37 PM | $34.80 | Up $0.02 | $34.81 | $34.78 | 4,600 |
| 01:36 PM | $34.78 | Down $ -0.01 | $34.79 | $34.78 | 700 |
| 01:35 PM | $34.79 | Up $0.06 | $34.82 | $34.72 | 51,700 |
| 01:34 PM | $34.73 | Down $ -0.03 | $34.76 | $34.73 | 1,200 |
| 01:33 PM | $34.76 | Down $ -0.02 | $34.76 | $34.74 | 4,800 |
| 01:32 PM | $34.78 | Up $0.09 | $34.78 | $34.69 | 49,900 |
| 01:31 PM | $34.68 | Down $ -0.01 | $34.68 | $34.68 | 100 |
| 01:30 PM | $34.69 | Down $ -0.01 | $34.69 | $34.69 | 600 |
| 01:29 PM | $34.70 | Down $ -0.02 | $34.71 | $34.70 | 1,000 |
| 01:28 PM | $34.72 | Up $0.01 | $34.73 | $34.70 | 5,200 |
| 01:26 PM | $34.71 | Up $0.02 | $34.71 | $34.70 | 500 |
| 01:26 PM | $34.71 | Up $0.00 | $34.71 | $34.70 | 0 |
| 01:25 PM | $34.69 | Up $0.01 | $34.70 | $34.68 | 2,800 |
| 01:24 PM | $34.68 | Down $ -0.04 | $34.72 | $34.67 | 3,700 |
| 01:23 PM | $34.72 | Down $ -0.01 | $34.74 | $34.72 | 4,500 |
| 01:20 PM | $34.73 | Up $0.01 | $34.73 | $34.69 | 9,300 |
| 01:20 PM | $34.73 | Up $0.00 | $34.73 | $34.69 | 0 |
| 01:20 PM | $34.73 | Up $0.00 | $34.73 | $34.69 | 0 |
| 01:19 PM | $34.72 | Up $0.00 | $34.72 | $34.72 | 2,600 |
| 01:18 PM | $34.72 | Up $0.03 | $34.72 | $34.71 | 11,200 |
| 01:17 PM | $34.69 | Down $ -0.03 | $34.72 | $34.69 | 7,500 |
| 01:16 PM | $34.72 | Up $0.01 | $34.74 | $34.72 | 6,400 |
| 01:15 PM | $34.71 | Up $0.03 | $34.71 | $34.69 | 1,900 |
| 01:14 PM | $34.68 | Down $ -0.01 | $34.69 | $34.67 | 3,300 |
| 01:13 PM | $34.69 | Down $ -0.01 | $34.70 | $34.69 | 400 |
| 01:12 PM | $34.70 | Up $0.00 | $34.70 | $34.69 | 800 |
| 01:11 PM | $34.70 | Down $ -0.01 | $34.70 | $34.70 | 200 |
| 01:10 PM | $34.70 | Up $0.02 | $34.70 | $34.69 | 1,000 |
| 01:09 PM | $34.68 | Up $0.01 | $34.68 | $34.67 | 1,400 |
| 01:08 PM | $34.67 | Down $ -0.05 | $34.72 | $34.67 | 4,900 |
| 01:07 PM | $34.72 | Up $0.02 | $34.72 | $34.72 | 700 |
| 01:06 PM | $34.70 | Down $ -0.02 | $34.72 | $34.70 | 1,000 |
| 01:05 PM | $34.72 | Up $0.01 | $34.72 | $34.71 | 500 |
| 01:04 PM | $34.71 | Up $0.04 | $34.71 | $34.69 | 1,300 |
| 01:03 PM | $34.67 | Up $0.00 | $34.67 | $34.67 | 600 |
| 01:02 PM | $34.67 | Up $0.00 | $34.67 | $34.65 | 2,700 |
| 01:01 PM | $34.67 | Down $ -0.04 | $34.70 | $34.67 | 2,300 |
| 01:00 PM | $34.71 | Up $0.02 | $34.71 | $34.69 | 900 |
| 12:59 PM | $34.69 | Up $0.00 | $34.69 | $34.69 | 600 |
| 12:58 PM | $34.69 | Up $0.02 | $34.69 | $34.66 | 900 |
| 12:57 PM | $34.68 | Up $0.02 | $34.68 | $34.66 | 3,800 |
| 12:56 PM | $34.65 | Down $ -0.06 | $34.71 | $34.65 | 4,200 |
| 12:55 PM | $34.71 | Up $0.01 | $34.71 | $34.71 | 200 |
| 12:54 PM | $34.70 | Up $0.03 | $34.70 | $34.69 | 400 |
| 12:53 PM | $34.67 | Up $0.04 | $34.67 | $34.63 | 2,300 |
| 12:52 PM | $34.63 | Down $ -0.01 | $34.65 | $34.63 | 1,000 |
| 12:51 PM | $34.64 | Up $0.01 | $34.65 | $34.64 | 700 |
| 12:50 PM | $34.63 | Up $0.01 | $34.63 | $34.61 | 1,700 |
| 12:49 PM | $34.62 | Up $0.01 | $34.62 | $34.62 | 500 |
| 12:48 PM | $34.61 | Up $0.02 | $34.61 | $34.59 | 2,700 |
| 12:47 PM | $34.59 | Down $ -0.01 | $34.59 | $34.58 | 300 |
| 12:46 PM | $34.59 | Up $0.02 | $34.60 | $34.58 | 2,700 |
| 12:45 PM | $34.58 | Down $ -0.02 | $34.60 | $34.57 | 1,700 |
| 12:44 PM | $34.60 | Down $ -0.04 | $34.65 | $34.60 | 600 |
| 12:43 PM | $34.64 | Down $ -0.08 | $34.71 | $34.64 | 1,600 |
| 12:42 PM | $34.72 | Down $ -0.01 | $34.74 | $34.72 | 1,600 |
| 12:41 PM | $34.73 | Up $0.01 | $34.76 | $34.73 | 22,200 |
| 12:40 PM | $34.72 | Down $ -0.01 | $34.73 | $34.71 | 600 |
| 12:39 PM | $34.73 | Down $0.00 | $34.73 | $34.72 | 1,000 |
| 12:38 PM | $34.73 | Up $0.00 | $34.73 | $34.73 | 300 |
| 12:37 PM | $34.73 | Down $ -0.03 | $34.77 | $34.73 | 1,600 |
| 12:36 PM | $34.76 | Down $0.00 | $34.77 | $34.76 | 6,000 |
| 12:35 PM | $34.76 | Down $ -0.01 | $34.77 | $34.75 | 2,600 |
| 12:34 PM | $34.77 | Up $0.00 | $34.78 | $34.76 | 23,200 |
| 12:33 PM | $34.77 | Down $ -0.02 | $34.79 | $34.77 | 1,200 |
| 12:32 PM | $34.79 | Down $ -0.03 | $34.81 | $34.79 | 3,000 |
| 12:31 PM | $34.82 | Up $0.01 | $34.82 | $34.79 | 2,800 |
| 12:30 PM | $34.81 | Up $0.02 | $34.81 | $34.81 | 100 |
| 12:29 PM | $34.79 | Up $0.00 | $34.80 | $34.79 | 300 |
| 12:28 PM | $34.79 | Up $0.01 | $34.79 | $34.76 | 2,600 |
| 12:27 PM | $34.78 | Up $0.02 | $34.78 | $34.76 | 1,600 |
| 12:26 PM | $34.76 | Up $0.03 | $34.76 | $34.76 | 100 |
| 12:25 PM | $34.73 | Down $ -0.08 | $34.80 | $34.73 | 1,200 |
| 12:24 PM | $34.81 | Down $ -0.01 | $34.81 | $34.78 | 1,400 |
| 12:23 PM | $34.82 | Down $ -0.04 | $34.85 | $34.77 | 8,100 |
| 12:21 PM | $34.86 | Up $0.03 | $34.86 | $34.79 | 3,500 |
| 12:21 PM | $34.86 | Up $0.00 | $34.86 | $34.79 | 0 |
| 12:20 PM | $34.83 | Up $0.00 | $34.83 | $34.81 | 700 |
| 12:19 PM | $34.83 | Up $0.02 | $34.83 | $34.81 | 2,000 |
| 12:18 PM | $34.81 | Down $ -0.02 | $34.84 | $34.81 | 2,500 |
| 12:17 PM | $34.83 | Down $ -0.01 | $34.84 | $34.83 | 900 |
| 12:16 PM | $34.84 | Up $0.01 | $34.84 | $34.82 | 1,100 |
| 12:15 PM | $34.83 | Up $0.01 | $34.84 | $34.83 | 1,200 |
| 12:14 PM | $34.82 | Up $0.04 | $34.82 | $34.79 | 3,200 |
| 12:13 PM | $34.78 | Up $0.02 | $34.79 | $34.76 | 1,900 |
| 12:12 PM | $34.76 | Up $0.03 | $34.76 | $34.75 | 3,200 |
| 12:10 PM | $34.73 | Up $0.07 | $34.77 | $34.67 | 5,000 |
| 12:10 PM | $34.73 | Up $0.00 | $34.77 | $34.67 | 0 |
| 12:09 PM | $34.66 | Up $0.01 | $34.67 | $34.66 | 1,500 |
| 12:08 PM | $34.65 | Up $0.04 | $34.65 | $34.62 | 2,100 |
| 12:07 PM | $34.61 | Down $ -0.01 | $34.63 | $34.60 | 3,700 |
| 12:06 PM | $34.62 | Down $ -0.03 | $34.66 | $34.62 | 1,600 |
| 12:05 PM | $34.65 | Up $0.01 | $34.67 | $34.65 | 1,800 |
| 12:04 PM | $34.64 | Up $0.00 | $34.65 | $34.64 | 1,000 |
| 12:03 PM | $34.64 | Up $0.02 | $34.65 | $34.62 | 3,000 |
| 12:02 PM | $34.62 | Up $0.02 | $34.63 | $34.62 | 1,600 |
| 12:01 PM | $34.60 | Up $0.03 | $34.60 | $34.59 | 3,500 |
| 12:00 PM | $34.57 | Down $ -0.07 | $34.63 | $34.57 | 2,900 |
| 11:59 AM | $34.64 | Up $0.00 | $34.64 | $34.63 | 400 |
| 11:58 AM | $34.64 | Up $0.08 | $34.64 | $34.54 | 12,400 |
| 11:57 AM | $34.56 | Up $0.03 | $34.57 | $34.54 | 10,100 |
| 11:56 AM | $34.53 | Up $0.00 | $34.54 | $34.53 | 1,800 |
| 11:55 AM | $34.53 | Down $ -0.01 | $34.54 | $34.53 | 500 |
| 11:54 AM | $34.54 | Up $0.00 | $34.54 | $34.53 | 700 |
| 11:53 AM | $34.54 | Up $0.02 | $34.54 | $34.51 | 4,400 |
| 11:52 AM | $34.52 | Up $0.00 | $34.52 | $34.46 | 15,400 |
| 11:51 AM | $34.52 | Up $0.04 | $34.52 | $34.47 | 8,000 |
| 11:50 AM | $34.48 | Down $ -0.10 | $34.58 | $34.42 | 12,500 |
| 11:49 AM | $34.58 | Down $ -0.01 | $34.58 | $34.56 | 4,100 |
| 11:48 AM | $34.59 | Up $0.03 | $34.59 | $34.56 | 2,900 |
| 11:47 AM | $34.56 | Down $ -0.03 | $34.57 | $34.56 | 1,500 |
| 11:46 AM | $34.59 | Up $0.04 | $34.60 | $34.55 | 3,500 |
| 11:45 AM | $34.55 | Down $ -0.02 | $34.56 | $34.55 | 1,500 |
| 11:44 AM | $34.57 | Up $0.05 | $34.57 | $34.54 | 2,600 |
| 11:43 AM | $34.52 | Down $ -0.04 | $34.55 | $34.52 | 2,600 |
| 11:42 AM | $34.57 | Down $ -0.01 | $34.57 | $34.57 | 200 |
| 11:41 AM | $34.57 | Up $0.01 | $34.57 | $34.54 | 4,200 |
| 11:40 AM | $34.57 | Up $0.00 | $34.57 | $34.57 | 100 |
| 11:38 AM | $34.56 | Down $ -0.06 | $34.61 | $34.56 | 2,100 |
| 11:38 AM | $34.56 | Up $0.00 | $34.61 | $34.56 | 0 |
| 11:37 AM | $34.63 | Up $0.03 | $34.63 | $34.57 | 4,800 |
| 11:36 AM | $34.59 | Down $ -0.01 | $34.60 | $34.57 | 3,200 |
| 11:35 AM | $34.60 | Up $0.07 | $34.60 | $34.52 | 11,300 |
| 11:34 AM | $34.53 | Down $ -0.06 | $34.59 | $34.52 | 3,200 |
| 11:33 AM | $34.59 | Up $0.05 | $34.59 | $34.54 | 2,900 |
| 11:32 AM | $34.54 | Down $ -0.02 | $34.56 | $34.52 | 2,100 |
| 11:31 AM | $34.56 | Up $0.02 | $34.56 | $34.53 | 1,500 |
| 11:30 AM | $34.54 | Up $0.00 | $34.57 | $34.50 | 24,000 |
| 11:29 AM | $34.54 | Up $0.04 | $34.54 | $34.51 | 1,400 |
| 11:28 AM | $34.50 | Down $ -0.10 | $34.58 | $34.50 | 3,100 |
| 11:27 AM | $34.60 | Up $0.05 | $34.60 | $34.55 | 6,700 |
| 11:26 AM | $34.55 | Up $0.07 | $34.55 | $34.49 | 38,400 |
| 11:25 AM | $34.48 | Up $0.06 | $34.48 | $34.44 | 2,600 |
| 11:24 AM | $34.42 | Down $ -0.05 | $34.47 | $34.42 | 15,300 |
| 11:23 AM | $34.47 | Down $ -0.01 | $34.49 | $34.47 | 1,100 |
| 11:22 AM | $34.48 | Down $ -0.02 | $34.48 | $34.48 | 300 |
| 11:21 AM | $34.50 | Down $ -0.04 | $34.52 | $34.46 | 4,100 |
| 11:20 AM | $34.54 | Up $0.03 | $34.54 | $34.51 | 2,200 |
| 11:19 AM | $34.51 | Up $0.01 | $34.51 | $34.49 | 2,200 |
| 11:18 AM | $34.50 | Down $ -0.01 | $34.50 | $34.50 | 200 |
| 11:17 AM | $34.51 | Up $0.01 | $34.51 | $34.48 | 2,600 |
| 11:16 AM | $34.50 | Up $0.03 | $34.50 | $34.45 | 6,200 |
| 11:15 AM | $34.47 | Down $ -0.12 | $34.60 | $34.47 | 3,300 |
| 11:14 AM | $34.59 | Down $ -0.02 | $34.59 | $34.59 | 300 |
| 11:13 AM | $34.61 | Up $0.00 | $34.61 | $34.56 | 4,800 |
| 11:12 AM | $34.61 | Up $0.02 | $34.61 | $34.59 | 800 |
| 11:11 AM | $34.59 | Up $0.04 | $34.59 | $34.56 | 1,300 |
| 11:10 AM | $34.55 | Down $ -0.04 | $34.58 | $34.54 | 2,400 |
| 11:09 AM | $34.59 | Down $ -0.01 | $34.62 | $34.57 | 2,500 |
| 11:08 AM | $34.60 | Up $0.09 | $34.60 | $34.53 | 2,600 |
| 11:07 AM | $34.51 | Down $ -0.01 | $34.53 | $34.51 | 2,400 |
| 11:06 AM | $34.52 | Down $ -0.02 | $34.53 | $34.49 | 9,400 |
| 11:05 AM | $34.54 | Down $ -0.02 | $34.55 | $34.51 | 3,700 |
| 11:04 AM | $34.56 | Up $0.00 | $34.58 | $34.54 | 4,000 |
| 11:03 AM | $34.56 | Up $0.05 | $34.57 | $34.52 | 3,700 |
| 11:02 AM | $34.52 | Down $ -0.08 | $34.60 | $34.52 | 2,700 |
| 11:01 AM | $34.60 | Down $ -0.02 | $34.60 | $34.58 | 2,600 |
| 11:00 AM | $34.61 | Up $0.00 | $34.61 | $34.59 | 3,200 |
| 10:59 AM | $34.61 | Down $ -0.01 | $34.63 | $34.59 | 2,800 |
| 10:58 AM | $34.62 | Down $ -0.04 | $34.67 | $34.60 | 4,600 |
| 10:57 AM | $34.66 | Up $0.01 | $34.67 | $34.64 | 3,900 |
| 10:56 AM | $34.65 | Up $0.05 | $34.65 | $34.60 | 3,600 |
| 10:55 AM | $34.60 | Up $0.05 | $34.60 | $34.54 | 4,000 |
| 10:54 AM | $34.55 | Up $0.01 | $34.55 | $34.55 | 400 |
| 10:53 AM | $34.54 | Down $ -0.02 | $34.55 | $34.50 | 14,000 |
| 10:52 AM | $34.55 | Down $ -0.02 | $34.55 | $34.51 | 2,600 |
| 10:51 AM | $34.57 | Up $0.02 | $34.57 | $34.52 | 2,900 |
| 10:50 AM | $34.55 | Down $ -0.07 | $34.61 | $34.54 | 1,500 |
| 10:49 AM | $34.62 | Down $ -0.06 | $34.69 | $34.61 | 2,600 |
| 10:48 AM | $34.68 | Up $0.00 | $34.68 | $34.64 | 800 |
| 10:47 AM | $34.68 | Up $0.03 | $34.70 | $34.66 | 1,700 |
| 10:46 AM | $34.65 | Up $0.04 | $34.68 | $34.62 | 3,200 |
| 10:45 AM | $34.61 | Up $0.04 | $34.61 | $34.54 | 3,500 |
| 10:44 AM | $34.57 | Down $ -0.06 | $34.65 | $34.57 | 2,800 |
| 10:43 AM | $34.63 | Up $0.11 | $34.63 | $34.52 | 7,400 |
| 10:42 AM | $34.52 | Up $0.02 | $34.52 | $34.48 | 2,300 |
| 10:41 AM | $34.50 | Down $ -0.06 | $34.54 | $34.50 | 1,300 |
| 10:40 AM | $34.56 | Down $ -0.02 | $34.56 | $34.51 | 4,700 |
| 10:39 AM | $34.58 | Up $0.03 | $34.58 | $34.52 | 1,500 |
| 10:38 AM | $34.55 | Up $0.06 | $34.56 | $34.50 | 4,400 |
| 10:37 AM | $34.49 | Down $ -0.03 | $34.55 | $34.48 | 7,600 |
| 10:36 AM | $34.52 | Down $ -0.04 | $34.54 | $34.50 | 6,500 |
| 10:35 AM | $34.56 | Up $0.02 | $34.59 | $34.54 | 4,500 |
| 10:34 AM | $34.54 | Down $ -0.13 | $34.67 | $34.50 | 18,000 |
| 10:33 AM | $34.68 | Up $0.03 | $34.68 | $34.65 | 3,300 |
| 10:32 AM | $34.65 | Up $0.01 | $34.67 | $34.64 | 5,500 |
| 10:31 AM | $34.64 | Down $ -0.03 | $34.66 | $34.60 | 3,200 |
| 10:30 AM | $34.67 | Down $ -0.06 | $34.75 | $34.67 | 9,300 |
| 10:29 AM | $34.73 | Down $ -0.09 | $34.82 | $34.73 | 5,000 |
| 10:28 AM | $34.82 | Down $ -0.03 | $34.91 | $34.82 | 7,900 |
| 10:27 AM | $34.85 | Up $0.05 | $34.85 | $34.77 | 5,900 |
| 10:26 AM | $34.80 | Down $ -0.02 | $34.81 | $34.80 | 500 |
| 10:25 AM | $34.82 | Up $0.00 | $34.84 | $34.80 | 3,500 |
| 10:24 AM | $34.82 | Down $ -0.06 | $34.87 | $34.82 | 3,400 |
| 10:23 AM | $34.88 | Down $ -0.10 | $34.95 | $34.88 | 1,800 |
| 10:22 AM | $34.98 | Up $0.04 | $34.98 | $34.95 | 900 |
| 10:21 AM | $34.94 | Down $ -0.01 | $34.99 | $34.94 | 3,200 |
| 10:20 AM | $34.95 | Up $0.04 | $34.95 | $34.90 | 2,400 |
| 10:19 AM | $34.91 | Up $0.02 | $34.97 | $34.90 | 5,100 |
| 10:18 AM | $34.89 | Down $ -0.02 | $34.92 | $34.87 | 5,000 |
| 10:17 AM | $34.91 | Down $ -0.07 | $35.01 | $34.91 | 2,900 |
| 10:16 AM | $34.98 | Up $0.05 | $35.01 | $34.92 | 2,100 |
| 10:15 AM | $34.93 | Up $0.04 | $34.96 | $34.89 | 3,700 |
| 10:14 AM | $34.89 | Down $ -0.07 | $34.96 | $34.89 | 3,700 |
| 10:13 AM | $34.96 | Down $ -0.06 | $35.01 | $34.96 | 3,400 |
| 10:12 AM | $35.02 | Up $0.13 | $35.02 | $34.90 | 5,700 |
| 10:11 AM | $34.89 | Up $0.01 | $34.89 | $34.85 | 4,100 |
| 10:10 AM | $34.88 | Down $ -0.09 | $34.97 | $34.87 | 18,600 |
| 10:09 AM | $34.97 | Up $0.03 | $34.97 | $34.83 | 11,800 |
| 10:08 AM | $34.94 | Up $0.05 | $34.94 | $34.88 | 2,000 |
| 10:07 AM | $34.89 | Up $0.00 | $34.92 | $34.87 | 1,100 |
| 10:06 AM | $34.89 | Up $0.02 | $34.95 | $34.86 | 8,800 |
| 10:05 AM | $34.87 | Down $ -0.06 | $34.97 | $34.87 | 2,700 |
| 10:04 AM | $34.93 | Down $ -0.06 | $34.97 | $34.92 | 3,800 |
| 10:03 AM | $34.99 | Up $0.16 | $35.00 | $34.85 | 4,600 |
| 10:02 AM | $34.83 | Down $ -0.09 | $35.00 | $34.83 | 7,100 |
| 10:01 AM | $34.92 | Up $0.07 | $34.92 | $34.84 | 1,700 |
| 10:00 AM | $34.85 | Up $0.00 | $34.92 | $34.82 | 12,000 |
| 09:59 AM | $34.85 | Up $0.05 | $34.87 | $34.82 | 1,300 |
| 09:58 AM | $34.80 | Up $0.10 | $34.80 | $34.69 | 2,600 |
| 09:57 AM | $34.70 | Down $ -0.02 | $34.78 | $34.69 | 4,600 |
| 09:56 AM | $34.72 | Up $0.06 | $34.72 | $34.67 | 1,900 |
| 09:55 AM | $34.66 | Up $0.17 | $34.67 | $34.49 | 49,800 |
| 09:54 AM | $34.49 | Up $0.00 | $34.56 | $34.48 | 13,400 |
| 09:53 AM | $34.49 | Up $0.03 | $34.52 | $34.49 | 2,200 |
| 09:52 AM | $34.46 | Down $ -0.02 | $34.57 | $34.46 | 11,900 |
| 09:51 AM | $34.48 | Down $ -0.22 | $34.72 | $34.46 | 13,200 |
| 09:50 AM | $34.70 | Up $0.04 | $34.70 | $34.60 | 8,300 |
| 09:49 AM | $34.66 | Down $ -0.04 | $34.73 | $34.60 | 12,200 |
| 09:48 AM | $34.70 | Up $0.01 | $34.74 | $34.68 | 12,100 |
| 09:47 AM | $34.69 | Down $ -0.09 | $34.77 | $34.66 | 15,700 |
| 09:46 AM | $34.78 | Up $0.10 | $34.78 | $34.68 | 3,500 |
| 09:45 AM | $34.68 | Down $ -0.11 | $34.78 | $34.67 | 8,500 |
| 09:44 AM | $34.79 | Up $0.09 | $34.83 | $34.73 | 3,600 |
| 09:43 AM | $34.71 | Down $ -0.05 | $34.75 | $34.64 | 6,200 |
| 09:42 AM | $34.76 | Down $ -0.01 | $34.78 | $34.71 | 6,100 |
| 09:41 AM | $34.77 | Up $0.10 | $34.78 | $34.65 | 4,200 |
| 09:40 AM | $34.67 | Down $ -0.07 | $34.76 | $34.64 | 8,300 |
| 09:39 AM | $34.74 | Down $ -0.01 | $34.77 | $34.73 | 900 |
| 09:38 AM | $34.75 | Down $ -0.09 | $34.78 | $34.68 | 3,800 |
| 09:37 AM | $34.84 | Up $0.07 | $34.84 | $34.76 | 500 |
| 09:36 AM | $34.77 | Up $0.05 | $34.77 | $34.67 | 5,500 |
| 09:35 AM | $34.72 | Down $ -0.14 | $34.91 | $34.72 | 3,400 |
| 09:34 AM | $34.86 | Up $0.03 | $34.93 | $34.84 | 3,300 |
| 09:33 AM | $34.83 | Down $ -0.09 | $34.88 | $34.79 | 2,800 |
| 09:32 AM | $34.92 | Up $0.20 | $34.92 | $34.72 | 3,800 |
| 09:31 AM | $34.72 | Up $0.03 | $34.76 | $34.65 | 3,400 |
| 09:30 AM | $34.69 | Down $ -0.17 | $34.78 | $34.69 | 17,700 |
| Previous close | $34.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/05/2026 | $34.70 | $34.63 | $35.12 | $34.57 | 1,202,700 |
| 30/04/2026 | $34.86 | $34.52 | $34.98 | $34.30 | 7,850,400 |
| 29/04/2026 | $33.87 | $34.17 | $34.28 | $33.67 | 1,579,300 |
| 28/04/2026 | $34.29 | $33.92 | $34.59 | $33.73 | 2,073,400 |
| 27/04/2026 | $36.84 | $36.54 | $36.93 | $36.46 | 1,906,500 |
| 24/04/2026 | $37.20 | $37.17 | $37.35 | $36.91 | 1,170,800 |
| 23/04/2026 | $37.53 | $37.84 | $37.98 | $36.69 | 1,752,900 |
| 22/04/2026 | $37.79 | $38.30 | $38.44 | $37.73 | 2,086,300 |
| 21/04/2026 | $37.35 | $37.83 | $38.00 | $36.95 | 2,270,600 |
| 20/04/2026 | $40.03 | $39.66 | $40.05 | $39.52 | 965,200 |
| 17/04/2026 | $40.32 | $40.99 | $41.08 | $40.05 | 1,938,900 |
| 16/04/2026 | $41.01 | $40.38 | $41.23 | $40.12 | 1,578,500 |
| 15/04/2026 | $40.96 | $40.70 | $41.08 | $40.38 | 1,684,500 |
| 14/04/2026 | $40.51 | $40.03 | $40.54 | $39.95 | 1,422,500 |
| 13/04/2026 | $39.48 | $39.05 | $39.59 | $38.91 | 998,600 |
| 10/04/2026 | $39.20 | $39.02 | $39.28 | $38.72 | 1,224,000 |
| 09/04/2026 | $37.71 | $37.62 | $37.91 | $37.37 | 1,210,900 |
| 08/04/2026 | $37.96 | $38.20 | $38.32 | $37.39 | 1,966,600 |
| 07/04/2026 | $35.18 | $34.41 | $35.18 | $34.35 | 1,204,000 |
| 06/04/2026 | $35.08 | $34.99 | $35.21 | $34.75 | 495,500 |
| 02/04/2026 | $35.04 | $34.91 | $35.37 | $34.73 | 1,075,900 |
| 01/04/2026 | $35.14 | $35.51 | $35.94 | $35.05 | 2,217,500 |
| 31/03/2026 | $34.69 | $32.94 | $34.74 | $32.94 | 2,489,400 |
| 30/03/2026 | $31.33 | $31.71 | $31.73 | $31.03 | 1,226,100 |
| 27/03/2026 | $32.04 | $32.02 | $32.10 | $31.57 | 1,741,800 |
| 26/03/2026 | $31.22 | $31.76 | $31.79 | $31.14 | 1,390,700 |
| 25/03/2026 | $33.27 | $33.15 | $33.68 | $33.00 | 1,751,300 |
| 24/03/2026 | $31.79 | $31.62 | $31.92 | $31.47 | 1,455,300 |
| 23/03/2026 | $31.92 | $31.46 | $32.09 | $31.34 | 1,801,300 |
| 20/03/2026 | $29.43 | $30.11 | $30.49 | $29.36 | 6,183,000 |
Graphs are not available, please refer to the detailed table