Find a quote
LUNDIN MINING CORP.
41.61 Up 1.98 (4.76 %)
Delayed : 2026/05/28 17:40:00
- Previous close $39.63
- Opening $39.61
- Today High $41.78
- Today Low $39.45
- Price Bid $41.41
- Price Ask $41.41
- 52 Weeks High $45.74
- 52 Weeks Low $12.89
- Size Bid 3
- Size Ask 6
- Volume 1,811,849
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $41.61 | Up $0.01 | $41.61 | $41.61 | 238,500 |
| 03:59 PM | $41.60 | Down $ -0.03 | $41.64 | $41.56 | 24,400 |
| 03:58 PM | $41.63 | Up $0.02 | $41.64 | $41.62 | 15,400 |
| 03:57 PM | $41.61 | Down $ -0.04 | $41.65 | $41.61 | 10,200 |
| 03:56 PM | $41.65 | Down $0.00 | $41.66 | $41.63 | 8,300 |
| 03:55 PM | $41.65 | Up $0.02 | $41.65 | $41.60 | 20,900 |
| 03:54 PM | $41.63 | Up $0.00 | $41.64 | $41.61 | 25,800 |
| 03:53 PM | $41.63 | Down $ -0.01 | $41.64 | $41.63 | 800 |
| 03:52 PM | $41.64 | Up $0.02 | $41.65 | $41.62 | 9,100 |
| 03:51 PM | $41.62 | Down $ -0.01 | $41.64 | $41.61 | 11,500 |
| 03:50 PM | $41.63 | Up $0.05 | $41.65 | $41.59 | 9,800 |
| 03:49 PM | $41.58 | Down $ -0.01 | $41.59 | $41.58 | 2,600 |
| 03:48 PM | $41.59 | Up $0.00 | $41.59 | $41.57 | 5,500 |
| 03:47 PM | $41.59 | Down $ -0.04 | $41.63 | $41.59 | 1,800 |
| 03:46 PM | $41.63 | Down $ -0.04 | $41.66 | $41.63 | 1,600 |
| 03:45 PM | $41.67 | Down $ -0.02 | $41.70 | $41.67 | 6,600 |
| 03:44 PM | $41.69 | Up $0.02 | $41.69 | $41.68 | 1,400 |
| 03:43 PM | $41.67 | Down $ -0.02 | $41.68 | $41.65 | 2,400 |
| 03:42 PM | $41.69 | Down $ -0.02 | $41.71 | $41.69 | 700 |
| 03:41 PM | $41.71 | Up $0.04 | $41.71 | $41.68 | 4,600 |
| 03:40 PM | $41.67 | Up $0.02 | $41.67 | $41.64 | 1,900 |
| 03:39 PM | $41.65 | Up $0.02 | $41.67 | $41.64 | 7,100 |
| 03:38 PM | $41.63 | Down $ -0.01 | $41.66 | $41.63 | 3,700 |
| 03:37 PM | $41.64 | Up $0.00 | $41.67 | $41.64 | 6,100 |
| 03:36 PM | $41.64 | Down $ -0.03 | $41.68 | $41.64 | 3,200 |
| 03:35 PM | $41.67 | Up $0.01 | $41.67 | $41.65 | 3,400 |
| 03:33 PM | $41.66 | Up $0.01 | $41.66 | $41.66 | 1,700 |
| 03:33 PM | $41.66 | Up $0.00 | $41.66 | $41.66 | 0 |
| 03:32 PM | $41.65 | Down $ -0.04 | $41.68 | $41.65 | 2,100 |
| 03:31 PM | $41.69 | Up $0.00 | $41.69 | $41.67 | 700 |
| 03:30 PM | $41.69 | Up $0.01 | $41.71 | $41.68 | 10,800 |
| 03:29 PM | $41.68 | Up $0.03 | $41.68 | $41.66 | 1,800 |
| 03:28 PM | $41.65 | Up $0.02 | $41.65 | $41.63 | 1,400 |
| 03:27 PM | $41.63 | Down $ -0.04 | $41.67 | $41.63 | 3,600 |
| 03:26 PM | $41.67 | Up $0.00 | $41.68 | $41.67 | 900 |
| 03:25 PM | $41.67 | Down $ -0.02 | $41.69 | $41.67 | 4,300 |
| 03:24 PM | $41.69 | Up $0.05 | $41.69 | $41.64 | 3,600 |
| 03:23 PM | $41.64 | Up $0.00 | $41.64 | $41.64 | 200 |
| 03:22 PM | $41.64 | Up $0.02 | $41.64 | $41.63 | 1,600 |
| 03:21 PM | $41.62 | Up $0.06 | $41.63 | $41.55 | 9,900 |
| 03:19 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 200 |
| 03:19 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 03:18 PM | $41.56 | Up $0.02 | $41.56 | $41.54 | 2,100 |
| 03:17 PM | $41.54 | Up $0.00 | $41.56 | $41.53 | 2,100 |
| 03:16 PM | $41.54 | Down $ -0.01 | $41.56 | $41.54 | 700 |
| 03:15 PM | $41.55 | Up $0.03 | $41.57 | $41.54 | 3,100 |
| 03:14 PM | $41.52 | Up $0.04 | $41.53 | $41.48 | 10,000 |
| 03:13 PM | $41.48 | Down $ -0.01 | $41.49 | $41.48 | 800 |
| 03:12 PM | $41.49 | Down $0.00 | $41.51 | $41.49 | 400 |
| 03:11 PM | $41.50 | Down $ -0.05 | $41.52 | $41.49 | 500 |
| 03:10 PM | $41.54 | Down $ -0.02 | $41.56 | $41.54 | 1,800 |
| 03:09 PM | $41.56 | Up $0.00 | $41.56 | $41.54 | 3,900 |
| 03:08 PM | $41.56 | Down $ -0.02 | $41.58 | $41.56 | 1,100 |
| 03:07 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 200 |
| 03:06 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 100 |
| 03:05 PM | $41.58 | Down $ -0.03 | $41.59 | $41.58 | 800 |
| 03:04 PM | $41.61 | Down $ -0.02 | $41.64 | $41.61 | 2,200 |
| 03:03 PM | $41.63 | Up $0.00 | $41.63 | $41.62 | 700 |
| 03:02 PM | $41.63 | Up $0.01 | $41.63 | $41.61 | 5,500 |
| 03:01 PM | $41.62 | Up $0.00 | $41.63 | $41.62 | 1,900 |
| 03:00 PM | $41.62 | Down $ -0.08 | $41.69 | $41.62 | 2,900 |
| 02:59 PM | $41.70 | Up $0.03 | $41.70 | $41.67 | 1,500 |
| 02:58 PM | $41.67 | Down $ -0.06 | $41.72 | $41.67 | 800 |
| 02:57 PM | $41.73 | Down $ -0.01 | $41.73 | $41.73 | 100 |
| 02:56 PM | $41.74 | Down $ -0.01 | $41.74 | $41.73 | 700 |
| 02:55 PM | $41.74 | Up $0.04 | $41.74 | $41.71 | 4,800 |
| 02:54 PM | $41.70 | Up $0.01 | $41.70 | $41.70 | 1,700 |
| 02:53 PM | $41.69 | Up $0.01 | $41.69 | $41.67 | 6,200 |
| 02:52 PM | $41.68 | Down $ -0.01 | $41.69 | $41.68 | 700 |
| 02:51 PM | $41.69 | Down $ -0.02 | $41.70 | $41.69 | 3,800 |
| 02:49 PM | $41.71 | Up $0.00 | $41.71 | $41.70 | 2,100 |
| 02:49 PM | $41.71 | Up $0.00 | $41.71 | $41.70 | 0 |
| 02:48 PM | $41.71 | Down $ -0.02 | $41.72 | $41.71 | 2,200 |
| 02:47 PM | $41.73 | Up $0.01 | $41.73 | $41.72 | 200 |
| 02:46 PM | $41.72 | Up $0.03 | $41.73 | $41.68 | 8,100 |
| 02:45 PM | $41.69 | Down $ -0.05 | $41.75 | $41.68 | 12,800 |
| 02:44 PM | $41.74 | Up $0.00 | $41.74 | $41.74 | 1,300 |
| 02:43 PM | $41.74 | Up $0.00 | $41.74 | $41.74 | 2,400 |
| 02:42 PM | $41.74 | Up $0.00 | $41.75 | $41.74 | 400 |
| 02:40 PM | $41.74 | Up $0.02 | $41.74 | $41.72 | 4,600 |
| 02:40 PM | $41.74 | Up $0.00 | $41.74 | $41.72 | 0 |
| 02:39 PM | $41.72 | Up $0.00 | $41.72 | $41.72 | 1,600 |
| 02:38 PM | $41.72 | Up $0.00 | $41.72 | $41.71 | 2,000 |
| 02:37 PM | $41.72 | Up $0.00 | $41.72 | $41.72 | 300 |
| 02:36 PM | $41.72 | Down $0.00 | $41.72 | $41.71 | 1,300 |
| 02:34 PM | $41.72 | Up $0.01 | $41.72 | $41.71 | 3,000 |
| 02:34 PM | $41.72 | Up $0.00 | $41.72 | $41.71 | 0 |
| 02:33 PM | $41.71 | Down $ -0.07 | $41.76 | $41.70 | 5,700 |
| 02:32 PM | $41.78 | Up $0.07 | $41.78 | $41.71 | 6,400 |
| 02:31 PM | $41.71 | Up $0.00 | $41.71 | $41.71 | 100 |
| 02:30 PM | $41.71 | Up $0.01 | $41.71 | $41.71 | 700 |
| 02:29 PM | $41.70 | Up $0.04 | $41.70 | $41.67 | 2,400 |
| 02:28 PM | $41.66 | Down $ -0.06 | $41.74 | $41.66 | 5,200 |
| 02:27 PM | $41.72 | Down $ -0.01 | $41.72 | $41.72 | 200 |
| 02:26 PM | $41.73 | Up $0.02 | $41.74 | $41.70 | 1,600 |
| 02:25 PM | $41.71 | Down $ -0.03 | $41.73 | $41.71 | 900 |
| 02:24 PM | $41.74 | Down $ -0.02 | $41.76 | $41.74 | 200 |
| 02:23 PM | $41.76 | Up $0.03 | $41.78 | $41.76 | 3,900 |
| 02:22 PM | $41.73 | Up $0.00 | $41.75 | $41.73 | 500 |
| 02:21 PM | $41.73 | Down $ -0.01 | $41.73 | $41.73 | 100 |
| 02:20 PM | $41.74 | Down $ -0.03 | $41.77 | $41.74 | 1,300 |
| 02:18 PM | $41.77 | Up $0.03 | $41.77 | $41.75 | 1,500 |
| 02:18 PM | $41.77 | Up $0.00 | $41.77 | $41.75 | 0 |
| 02:17 PM | $41.74 | Up $0.04 | $41.77 | $41.71 | 13,800 |
| 02:16 PM | $41.70 | Up $0.04 | $41.70 | $41.65 | 2,300 |
| 02:15 PM | $41.66 | Up $0.03 | $41.67 | $41.62 | 4,100 |
| 02:14 PM | $41.63 | Up $0.00 | $41.64 | $41.62 | 400 |
| 02:13 PM | $41.63 | Up $0.00 | $41.63 | $41.63 | 200 |
| 02:12 PM | $41.63 | Down $ -0.03 | $41.67 | $41.63 | 700 |
| 02:11 PM | $41.67 | Up $0.02 | $41.68 | $41.64 | 2,400 |
| 02:10 PM | $41.64 | Down $ -0.02 | $41.64 | $41.64 | 600 |
| 02:09 PM | $41.66 | Up $0.02 | $41.66 | $41.60 | 3,400 |
| 02:08 PM | $41.64 | Up $0.05 | $41.64 | $41.58 | 5,200 |
| 02:07 PM | $41.60 | Down $ -0.02 | $41.61 | $41.57 | 2,400 |
| 02:06 PM | $41.61 | Down $ -0.08 | $41.67 | $41.61 | 4,200 |
| 02:05 PM | $41.69 | Down $ -0.03 | $41.73 | $41.69 | 2,600 |
| 02:04 PM | $41.72 | Down $ -0.02 | $41.74 | $41.72 | 3,400 |
| 02:03 PM | $41.74 | Up $0.01 | $41.74 | $41.72 | 900 |
| 02:02 PM | $41.73 | Up $0.07 | $41.73 | $41.67 | 4,800 |
| 02:01 PM | $41.66 | Up $0.02 | $41.67 | $41.65 | 2,100 |
| 01:59 PM | $41.64 | Down $ -0.01 | $41.67 | $41.64 | 2,500 |
| 01:59 PM | $41.64 | Up $0.00 | $41.67 | $41.64 | 0 |
| 01:58 PM | $41.65 | Up $0.01 | $41.65 | $41.65 | 300 |
| 01:57 PM | $41.64 | Up $0.03 | $41.64 | $41.62 | 1,300 |
| 01:56 PM | $41.61 | Up $0.09 | $41.61 | $41.52 | 3,700 |
| 01:55 PM | $41.52 | Up $0.03 | $41.52 | $41.50 | 2,000 |
| 01:54 PM | $41.50 | Down $ -0.05 | $41.52 | $41.50 | 1,100 |
| 01:53 PM | $41.54 | Down $ -0.01 | $41.55 | $41.54 | 2,800 |
| 01:52 PM | $41.55 | Up $0.02 | $41.55 | $41.52 | 2,500 |
| 01:51 PM | $41.53 | Down $ -0.01 | $41.54 | $41.53 | 800 |
| 01:50 PM | $41.54 | Down $ -0.06 | $41.58 | $41.54 | 1,200 |
| 01:49 PM | $41.60 | Up $0.02 | $41.60 | $41.60 | 200 |
| 01:48 PM | $41.58 | Up $0.01 | $41.59 | $41.57 | 3,200 |
| 01:47 PM | $41.57 | Down $ -0.01 | $41.57 | $41.57 | 400 |
| 01:46 PM | $41.58 | Up $0.00 | $41.58 | $41.56 | 1,300 |
| 01:45 PM | $41.58 | Up $0.00 | $41.59 | $41.56 | 3,100 |
| 01:44 PM | $41.58 | Down $ -0.01 | $41.59 | $41.58 | 1,100 |
| 01:43 PM | $41.59 | Up $0.03 | $41.59 | $41.58 | 1,500 |
| 01:41 PM | $41.56 | Down $ -0.02 | $41.56 | $41.56 | 100 |
| 01:41 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 01:40 PM | $41.58 | Up $0.03 | $41.58 | $41.55 | 1,900 |
| 01:39 PM | $41.55 | Up $0.02 | $41.56 | $41.53 | 4,000 |
| 01:38 PM | $41.53 | Up $0.01 | $41.53 | $41.53 | 2,000 |
| 01:37 PM | $41.52 | Down $ -0.02 | $41.53 | $41.52 | 1,900 |
| 01:36 PM | $41.54 | Up $0.03 | $41.54 | $41.51 | 2,500 |
| 01:35 PM | $41.51 | Down $ -0.01 | $41.54 | $41.51 | 800 |
| 01:34 PM | $41.52 | Down $ -0.01 | $41.52 | $41.52 | 100 |
| 01:33 PM | $41.53 | Up $0.00 | $41.53 | $41.53 | 300 |
| 01:32 PM | $41.53 | Down $ -0.05 | $41.57 | $41.53 | 2,900 |
| 01:30 PM | $41.58 | Down $ -0.01 | $41.58 | $41.58 | 100 |
| 01:30 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:29 PM | $41.59 | Down $ -0.02 | $41.61 | $41.59 | 2,100 |
| 01:28 PM | $41.61 | Up $0.03 | $41.61 | $41.53 | 4,100 |
| 01:27 PM | $41.58 | Up $0.00 | $41.58 | $41.55 | 2,300 |
| 01:26 PM | $41.58 | Down $ -0.02 | $41.58 | $41.58 | 200 |
| 01:25 PM | $41.60 | Down $ -0.07 | $41.64 | $41.60 | 1,400 |
| 01:24 PM | $41.67 | Down $ -0.02 | $41.69 | $41.67 | 1,400 |
| 01:23 PM | $41.69 | Up $0.00 | $41.70 | $41.69 | 400 |
| 01:22 PM | $41.69 | Up $0.00 | $41.70 | $41.69 | 1,400 |
| 01:21 PM | $41.69 | Up $0.03 | $41.69 | $41.67 | 900 |
| 01:20 PM | $41.66 | Up $0.01 | $41.66 | $41.63 | 2,500 |
| 01:19 PM | $41.65 | Up $0.01 | $41.65 | $41.65 | 200 |
| 01:18 PM | $41.64 | Down $ -0.01 | $41.65 | $41.64 | 500 |
| 01:17 PM | $41.65 | Up $0.01 | $41.65 | $41.65 | 400 |
| 01:16 PM | $41.64 | Down $ -0.01 | $41.64 | $41.56 | 3,500 |
| 01:15 PM | $41.65 | Up $0.05 | $41.65 | $41.61 | 2,300 |
| 01:14 PM | $41.60 | Down $ -0.05 | $41.64 | $41.59 | 1,900 |
| 01:13 PM | $41.65 | Down $ -0.04 | $41.69 | $41.65 | 2,600 |
| 01:11 PM | $41.69 | Up $0.05 | $41.69 | $41.66 | 1,600 |
| 01:11 PM | $41.69 | Up $0.00 | $41.69 | $41.66 | 0 |
| 01:10 PM | $41.64 | Up $0.04 | $41.64 | $41.61 | 1,500 |
| 01:09 PM | $41.60 | Up $0.03 | $41.60 | $41.56 | 2,500 |
| 01:08 PM | $41.57 | Down $ -0.02 | $41.57 | $41.57 | 300 |
| 01:07 PM | $41.59 | Down $ -0.03 | $41.62 | $41.59 | 800 |
| 01:06 PM | $41.62 | Down $ -0.03 | $41.65 | $41.62 | 400 |
| 01:05 PM | $41.65 | Down $ -0.08 | $41.74 | $41.65 | 1,000 |
| 01:04 PM | $41.73 | Down $ -0.02 | $41.76 | $41.73 | 1,800 |
| 01:03 PM | $41.75 | Up $0.05 | $41.75 | $41.70 | 1,700 |
| 01:02 PM | $41.70 | Down $ -0.03 | $41.71 | $41.68 | 2,200 |
| 01:01 PM | $41.73 | Up $0.03 | $41.73 | $41.72 | 700 |
| 01:00 PM | $41.70 | Down $ -0.06 | $41.78 | $41.70 | 4,400 |
| 12:59 PM | $41.76 | Down $ -0.02 | $41.77 | $41.76 | 2,300 |
| 12:58 PM | $41.78 | Up $0.02 | $41.78 | $41.77 | 1,300 |
| 12:57 PM | $41.76 | Up $0.01 | $41.76 | $41.75 | 800 |
| 12:56 PM | $41.75 | Up $0.03 | $41.75 | $41.74 | 500 |
| 12:55 PM | $41.72 | Up $0.04 | $41.72 | $41.68 | 1,400 |
| 12:54 PM | $41.68 | Down $ -0.06 | $41.72 | $41.65 | 2,700 |
| 12:53 PM | $41.74 | Down $ -0.03 | $41.76 | $41.74 | 1,700 |
| 12:52 PM | $41.77 | Up $0.00 | $41.77 | $41.77 | 300 |
| 12:51 PM | $41.77 | Up $0.07 | $41.77 | $41.72 | 1,900 |
| 12:50 PM | $41.70 | Up $0.09 | $41.70 | $41.63 | 2,600 |
| 12:49 PM | $41.61 | Up $0.00 | $41.63 | $41.59 | 1,900 |
| 12:48 PM | $41.61 | Down $ -0.04 | $41.65 | $41.61 | 4,300 |
| 12:47 PM | $41.65 | Up $0.00 | $41.65 | $41.63 | 1,400 |
| 12:46 PM | $41.65 | Up $0.05 | $41.65 | $41.60 | 2,700 |
| 12:45 PM | $41.60 | Up $0.02 | $41.60 | $41.59 | 1,200 |
| 12:44 PM | $41.58 | Up $0.01 | $41.58 | $41.56 | 1,100 |
| 12:43 PM | $41.57 | Up $0.06 | $41.57 | $41.53 | 2,400 |
| 12:41 PM | $41.51 | Up $0.01 | $41.51 | $41.47 | 2,000 |
| 12:41 PM | $41.51 | Up $0.00 | $41.51 | $41.47 | 0 |
| 12:40 PM | $41.50 | Up $0.00 | $41.54 | $41.50 | 6,200 |
| 12:39 PM | $41.50 | Up $0.01 | $41.52 | $41.50 | 900 |
| 12:38 PM | $41.50 | Down $ -0.12 | $41.61 | $41.50 | 3,700 |
| 12:37 PM | $41.61 | Down $ -0.07 | $41.67 | $41.61 | 6,200 |
| 12:36 PM | $41.68 | Down $ -0.01 | $41.70 | $41.67 | 800 |
| 12:35 PM | $41.69 | Up $0.02 | $41.69 | $41.68 | 3,000 |
| 12:33 PM | $41.67 | Up $0.07 | $41.67 | $41.64 | 6,800 |
| 12:33 PM | $41.67 | Up $0.00 | $41.67 | $41.64 | 0 |
| 12:32 PM | $41.60 | Down $ -0.03 | $41.61 | $41.60 | 600 |
| 12:31 PM | $41.63 | Up $0.01 | $41.63 | $41.60 | 1,600 |
| 12:30 PM | $41.62 | Up $0.00 | $41.63 | $41.62 | 1,400 |
| 12:29 PM | $41.62 | Down $ -0.03 | $41.69 | $41.59 | 15,100 |
| 12:28 PM | $41.65 | Up $0.02 | $41.65 | $41.64 | 800 |
| 12:27 PM | $41.63 | Up $0.01 | $41.63 | $41.61 | 3,200 |
| 12:25 PM | $41.62 | Down $ -0.03 | $41.64 | $41.60 | 9,900 |
| 12:25 PM | $41.62 | Up $0.00 | $41.64 | $41.60 | 0 |
| 12:24 PM | $41.65 | Up $0.07 | $41.65 | $41.58 | 3,400 |
| 12:23 PM | $41.58 | Up $0.02 | $41.58 | $41.56 | 2,600 |
| 12:22 PM | $41.56 | Up $0.00 | $41.58 | $41.56 | 1,800 |
| 12:21 PM | $41.56 | Down $ -0.03 | $41.58 | $41.56 | 6,300 |
| 12:20 PM | $41.59 | Up $0.04 | $41.59 | $41.54 | 2,100 |
| 12:19 PM | $41.55 | Down $ -0.04 | $41.59 | $41.55 | 1,600 |
| 12:18 PM | $41.59 | Up $0.02 | $41.61 | $41.57 | 3,400 |
| 12:17 PM | $41.57 | Up $0.04 | $41.57 | $41.54 | 2,400 |
| 12:16 PM | $41.53 | Up $0.01 | $41.53 | $41.51 | 1,800 |
| 12:15 PM | $41.52 | Down $ -0.01 | $41.53 | $41.52 | 2,400 |
| 12:14 PM | $41.53 | Up $0.00 | $41.53 | $41.51 | 9,500 |
| 12:13 PM | $41.53 | Up $0.06 | $41.53 | $41.47 | 3,100 |
| 12:12 PM | $41.47 | Up $0.02 | $41.47 | $41.44 | 3,300 |
| 12:11 PM | $41.45 | Up $0.01 | $41.45 | $41.43 | 2,000 |
| 12:10 PM | $41.44 | Down $ -0.05 | $41.48 | $41.44 | 6,300 |
| 12:09 PM | $41.49 | Up $0.06 | $41.49 | $41.44 | 10,500 |
| 12:08 PM | $41.43 | Up $0.02 | $41.43 | $41.41 | 2,400 |
| 12:07 PM | $41.41 | Down $ -0.07 | $41.48 | $41.41 | 8,800 |
| 12:06 PM | $41.48 | Down $ -0.05 | $41.53 | $41.46 | 3,500 |
| 12:05 PM | $41.53 | Up $0.04 | $41.53 | $41.50 | 1,400 |
| 12:04 PM | $41.49 | Up $0.03 | $41.49 | $41.47 | 2,900 |
| 12:03 PM | $41.46 | Down $ -0.03 | $41.50 | $41.45 | 9,600 |
| 12:02 PM | $41.50 | Down $ -0.05 | $41.54 | $41.49 | 5,300 |
| 12:00 PM | $41.54 | Down $ -0.01 | $41.59 | $41.54 | 10,900 |
| 12:00 PM | $41.54 | Up $0.00 | $41.59 | $41.54 | 0 |
| 11:59 AM | $41.55 | Down $ -0.01 | $41.58 | $41.55 | 4,100 |
| 11:58 AM | $41.56 | Up $0.02 | $41.57 | $41.55 | 1,200 |
| 11:57 AM | $41.54 | Up $0.08 | $41.54 | $41.48 | 12,000 |
| 11:56 AM | $41.46 | Up $0.07 | $41.46 | $41.40 | 4,400 |
| 11:55 AM | $41.39 | Up $0.02 | $41.39 | $41.37 | 7,700 |
| 11:54 AM | $41.37 | Up $0.02 | $41.37 | $41.34 | 3,900 |
| 11:53 AM | $41.35 | Up $0.01 | $41.35 | $41.35 | 200 |
| 11:52 AM | $41.34 | Up $0.03 | $41.34 | $41.31 | 4,900 |
| 11:51 AM | $41.31 | Up $0.02 | $41.32 | $41.28 | 39,800 |
| 11:50 AM | $41.30 | Down $0.00 | $41.30 | $41.30 | 7,100 |
| 11:49 AM | $41.30 | Up $0.01 | $41.30 | $41.29 | 3,500 |
| 11:48 AM | $41.29 | Up $0.00 | $41.30 | $41.28 | 8,000 |
| 11:47 AM | $41.29 | Up $0.01 | $41.29 | $41.29 | 1,000 |
| 11:46 AM | $41.29 | Up $0.00 | $41.29 | $41.29 | 1,200 |
| 11:45 AM | $41.29 | Up $0.03 | $41.29 | $41.27 | 3,100 |
| 11:44 AM | $41.25 | Up $0.00 | $41.27 | $41.24 | 3,500 |
| 11:43 AM | $41.25 | Up $0.03 | $41.25 | $41.22 | 2,100 |
| 11:42 AM | $41.22 | Up $0.01 | $41.22 | $41.19 | 6,300 |
| 11:41 AM | $41.21 | Down $ -0.01 | $41.22 | $41.18 | 1,100 |
| 11:40 AM | $41.22 | Down $ -0.01 | $41.22 | $41.22 | 100 |
| 11:39 AM | $41.23 | Down $ -0.06 | $41.28 | $41.23 | 5,000 |
| 11:38 AM | $41.29 | Up $0.10 | $41.30 | $41.22 | 5,700 |
| 11:37 AM | $41.19 | Down $ -0.02 | $41.23 | $41.18 | 9,900 |
| 11:36 AM | $41.21 | Up $0.07 | $41.21 | $41.15 | 800 |
| 11:35 AM | $41.14 | Up $0.04 | $41.14 | $41.10 | 5,700 |
| 11:34 AM | $41.10 | Up $0.01 | $41.10 | $41.05 | 3,500 |
| 11:33 AM | $41.09 | Up $0.04 | $41.09 | $41.07 | 1,200 |
| 11:32 AM | $41.05 | Down $ -0.01 | $41.06 | $41.05 | 300 |
| 11:31 AM | $41.06 | Up $0.01 | $41.06 | $41.06 | 100 |
| 11:30 AM | $41.05 | Up $0.05 | $41.05 | $41.01 | 1,700 |
| 11:29 AM | $41.00 | Down $ -0.01 | $41.01 | $41.00 | 1,400 |
| 11:28 AM | $41.01 | Up $0.06 | $41.01 | $40.94 | 5,600 |
| 11:27 AM | $40.95 | Up $0.04 | $40.95 | $40.92 | 2,000 |
| 11:26 AM | $40.91 | Up $0.01 | $40.91 | $40.90 | 2,000 |
| 11:25 AM | $40.90 | Up $0.01 | $40.92 | $40.89 | 2,100 |
| 11:24 AM | $40.89 | Down $ -0.02 | $40.93 | $40.89 | 3,000 |
| 11:23 AM | $40.91 | Down $ -0.01 | $40.93 | $40.91 | 1,400 |
| 11:22 AM | $40.92 | Up $0.05 | $40.92 | $40.88 | 5,500 |
| 11:21 AM | $40.87 | Up $0.02 | $40.89 | $40.85 | 2,900 |
| 11:20 AM | $40.85 | Up $0.05 | $40.90 | $40.83 | 7,600 |
| 11:19 AM | $40.80 | Up $0.00 | $40.82 | $40.80 | 1,900 |
| 11:18 AM | $40.80 | Up $0.01 | $40.83 | $40.78 | 4,000 |
| 11:17 AM | $40.79 | Down $ -0.01 | $40.82 | $40.79 | 200 |
| 11:16 AM | $40.80 | Up $0.03 | $40.80 | $40.77 | 2,100 |
| 11:15 AM | $40.77 | Down $ -0.05 | $40.80 | $40.76 | 700 |
| 11:14 AM | $40.82 | Up $0.01 | $40.82 | $40.82 | 800 |
| 11:13 AM | $40.81 | Up $0.04 | $40.81 | $40.81 | 400 |
| 11:12 AM | $40.77 | Down $ -0.02 | $40.81 | $40.77 | 2,500 |
| 11:11 AM | $40.79 | Up $0.02 | $40.79 | $40.78 | 1,600 |
| 11:10 AM | $40.77 | Down $ -0.01 | $40.79 | $40.77 | 1,100 |
| 11:08 AM | $40.78 | Down $ -0.02 | $40.80 | $40.78 | 1,700 |
| 11:08 AM | $40.78 | Up $0.00 | $40.80 | $40.78 | 0 |
| 11:07 AM | $40.80 | Up $0.06 | $40.80 | $40.77 | 1,300 |
| 11:06 AM | $40.74 | Down $ -0.04 | $40.78 | $40.67 | 4,100 |
| 11:04 AM | $40.78 | Down $ -0.03 | $40.80 | $40.78 | 1,000 |
| 11:04 AM | $40.78 | Up $0.00 | $40.80 | $40.78 | 0 |
| 11:03 AM | $40.81 | Down $ -0.01 | $40.81 | $40.81 | 400 |
| 11:02 AM | $40.82 | Up $0.03 | $40.82 | $40.80 | 2,200 |
| 11:01 AM | $40.79 | Up $0.04 | $40.84 | $40.73 | 9,800 |
| 11:00 AM | $40.75 | Up $0.11 | $40.75 | $40.64 | 3,000 |
| 10:59 AM | $40.64 | Up $0.07 | $40.64 | $40.60 | 2,200 |
| 10:58 AM | $40.57 | Up $0.08 | $40.59 | $40.48 | 7,100 |
| 10:57 AM | $40.49 | Down $ -0.03 | $40.49 | $40.47 | 1,200 |
| 10:56 AM | $40.52 | Up $0.09 | $40.52 | $40.43 | 4,500 |
| 10:55 AM | $40.44 | Down $ -0.06 | $40.48 | $40.43 | 2,200 |
| 10:54 AM | $40.50 | Down $ -0.05 | $40.54 | $40.50 | 1,000 |
| 10:53 AM | $40.55 | Up $0.00 | $40.56 | $40.53 | 2,800 |
| 10:52 AM | $40.55 | Up $0.00 | $40.56 | $40.50 | 2,000 |
| 10:51 AM | $40.55 | Up $0.01 | $40.58 | $40.54 | 4,600 |
| 10:50 AM | $40.54 | Up $0.04 | $40.54 | $40.51 | 1,500 |
| 10:49 AM | $40.50 | Down $ -0.04 | $40.55 | $40.50 | 3,900 |
| 10:48 AM | $40.54 | Down $ -0.02 | $40.62 | $40.54 | 3,200 |
| 10:47 AM | $40.56 | Up $0.06 | $40.56 | $40.48 | 7,100 |
| 10:46 AM | $40.50 | Down $ -0.18 | $40.69 | $40.50 | 20,000 |
| 10:45 AM | $40.68 | Up $0.07 | $40.68 | $40.58 | 3,100 |
| 10:44 AM | $40.61 | Down $ -0.02 | $40.63 | $40.61 | 3,200 |
| 10:43 AM | $40.63 | Up $0.05 | $40.63 | $40.58 | 5,600 |
| 10:42 AM | $40.58 | Down $ -0.02 | $40.60 | $40.58 | 900 |
| 10:41 AM | $40.60 | Up $0.01 | $40.60 | $40.59 | 2,500 |
| 10:40 AM | $40.59 | Up $0.10 | $40.62 | $40.51 | 4,200 |
| 10:39 AM | $40.49 | Up $0.04 | $40.50 | $40.46 | 3,900 |
| 10:38 AM | $40.45 | Down $ -0.05 | $40.50 | $40.45 | 3,400 |
| 10:37 AM | $40.50 | Down $ -0.06 | $40.57 | $40.50 | 3,700 |
| 10:36 AM | $40.56 | Up $0.05 | $40.56 | $40.50 | 5,200 |
| 10:35 AM | $40.51 | Up $0.02 | $40.53 | $40.49 | 4,700 |
| 10:34 AM | $40.49 | Up $0.01 | $40.50 | $40.47 | 7,500 |
| 10:33 AM | $40.48 | Down $ -0.04 | $40.51 | $40.45 | 18,200 |
| 10:32 AM | $40.52 | Down $ -0.02 | $40.52 | $40.50 | 400 |
| 10:31 AM | $40.53 | Down $ -0.05 | $40.58 | $40.49 | 7,500 |
| 10:30 AM | $40.58 | Up $0.14 | $40.61 | $40.46 | 7,900 |
| 10:29 AM | $40.44 | Up $0.03 | $40.46 | $40.42 | 6,100 |
| 10:28 AM | $40.41 | Down $ -0.08 | $40.46 | $40.41 | 4,600 |
| 10:27 AM | $40.49 | Down $ -0.03 | $40.52 | $40.49 | 3,800 |
| 10:26 AM | $40.52 | Up $0.00 | $40.53 | $40.49 | 6,000 |
| 10:25 AM | $40.52 | Down $ -0.04 | $40.55 | $40.52 | 2,000 |
| 10:24 AM | $40.56 | Up $0.05 | $40.57 | $40.49 | 15,000 |
| 10:23 AM | $40.51 | Up $0.05 | $40.55 | $40.46 | 41,200 |
| 10:22 AM | $40.46 | Down $ -0.04 | $40.52 | $40.46 | 23,000 |
| 10:21 AM | $40.50 | Up $0.00 | $40.50 | $40.40 | 9,600 |
| 10:20 AM | $40.50 | Down $ -0.01 | $40.51 | $40.49 | 5,100 |
| 10:19 AM | $40.51 | Up $0.01 | $40.56 | $40.48 | 5,300 |
| 10:18 AM | $40.50 | Up $0.23 | $40.51 | $40.29 | 30,500 |
| 10:17 AM | $40.27 | Down $ -0.05 | $40.30 | $40.26 | 7,700 |
| 10:16 AM | $40.32 | Up $0.20 | $40.33 | $40.07 | 11,600 |
| 10:15 AM | $40.12 | Down $ -0.11 | $40.25 | $40.09 | 11,200 |
| 10:14 AM | $40.23 | Down $ -0.12 | $40.33 | $40.15 | 6,400 |
| 10:13 AM | $40.35 | Up $0.59 | $40.35 | $39.78 | 27,700 |
| 10:12 AM | $39.76 | Up $0.13 | $39.76 | $39.64 | 8,900 |
| 10:11 AM | $39.63 | Down $ -0.04 | $39.65 | $39.61 | 1,000 |
| 10:10 AM | $39.67 | Down $ -0.05 | $39.71 | $39.67 | 3,100 |
| 10:09 AM | $39.72 | Up $0.08 | $39.76 | $39.65 | 3,900 |
| 10:08 AM | $39.64 | Up $0.02 | $39.64 | $39.64 | 300 |
| 10:07 AM | $39.62 | Up $0.05 | $39.62 | $39.56 | 2,200 |
| 10:06 AM | $39.57 | Up $0.02 | $39.57 | $39.52 | 2,100 |
| 10:05 AM | $39.55 | Down $ -0.09 | $39.63 | $39.55 | 1,200 |
| 10:04 AM | $39.64 | Down $ -0.08 | $39.75 | $39.64 | 4,400 |
| 10:03 AM | $39.72 | Up $0.06 | $39.74 | $39.67 | 5,600 |
| 10:02 AM | $39.66 | Down $ -0.01 | $39.66 | $39.65 | 600 |
| 10:01 AM | $39.67 | Down $ -0.07 | $39.74 | $39.67 | 6,800 |
| 10:00 AM | $39.74 | Down $0.00 | $39.75 | $39.73 | 4,100 |
| 09:59 AM | $39.75 | Up $0.03 | $39.75 | $39.71 | 14,000 |
| 09:58 AM | $39.71 | Down $ -0.05 | $39.75 | $39.69 | 9,200 |
| 09:57 AM | $39.76 | Up $0.02 | $39.79 | $39.76 | 3,800 |
| 09:56 AM | $39.74 | Up $0.01 | $39.75 | $39.71 | 3,000 |
| 09:55 AM | $39.73 | Down $ -0.02 | $39.74 | $39.70 | 2,200 |
| 09:54 AM | $39.75 | Down $ -0.02 | $39.81 | $39.75 | 3,800 |
| 09:53 AM | $39.77 | Down $ -0.13 | $39.88 | $39.77 | 6,300 |
| 09:52 AM | $39.90 | Up $0.09 | $39.90 | $39.79 | 3,700 |
| 09:51 AM | $39.81 | Up $0.15 | $39.81 | $39.69 | 2,200 |
| 09:50 AM | $39.66 | Up $0.02 | $39.67 | $39.62 | 2,000 |
| 09:49 AM | $39.64 | Down $ -0.01 | $39.65 | $39.64 | 1,000 |
| 09:48 AM | $39.65 | Up $0.00 | $39.65 | $39.62 | 1,700 |
| 09:47 AM | $39.65 | Down $ -0.06 | $39.70 | $39.64 | 1,200 |
| 09:46 AM | $39.71 | Down $ -0.06 | $39.80 | $39.70 | 3,400 |
| 09:45 AM | $39.77 | Up $0.05 | $39.77 | $39.70 | 2,000 |
| 09:44 AM | $39.72 | Up $0.04 | $39.77 | $39.68 | 7,500 |
| 09:43 AM | $39.68 | Up $0.04 | $39.70 | $39.63 | 3,600 |
| 09:42 AM | $39.64 | Up $0.15 | $39.64 | $39.45 | 10,100 |
| 09:41 AM | $39.49 | Up $0.00 | $39.49 | $39.45 | 1,400 |
| 09:40 AM | $39.49 | Up $0.02 | $39.51 | $39.45 | 2,500 |
| 09:39 AM | $39.47 | Down $ -0.08 | $39.61 | $39.47 | 3,300 |
| 09:38 AM | $39.55 | Down $ -0.02 | $39.57 | $39.53 | 1,000 |
| 09:37 AM | $39.57 | Down $ -0.16 | $39.65 | $39.57 | 1,800 |
| 09:36 AM | $39.73 | Down $ -0.03 | $39.74 | $39.73 | 600 |
| 09:35 AM | $39.76 | Down $ -0.12 | $39.89 | $39.75 | 2,500 |
| 09:34 AM | $39.88 | Down $ -0.07 | $39.95 | $39.87 | 7,400 |
| 09:33 AM | $39.95 | Up $0.05 | $39.96 | $39.95 | 500 |
| 09:32 AM | $39.90 | Up $0.19 | $39.90 | $39.75 | 2,400 |
| 09:31 AM | $39.71 | Up $0.03 | $39.74 | $39.64 | 4,600 |
| 09:30 AM | $39.68 | Up $0.05 | $39.70 | $39.61 | 32,800 |
| Previous close | $39.63 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/05/2026 | $41.61 | $41.55 | $41.78 | $41.41 | 950,300 |
| 27/05/2026 | $39.63 | $39.53 | $39.97 | $39.45 | 1,034,300 |
| 26/05/2026 | $39.24 | $38.80 | $39.27 | $38.67 | 998,900 |
| 25/05/2026 | $39.93 | $39.99 | $40.00 | $39.67 | 376,500 |
| 22/05/2026 | $37.85 | $37.80 | $38.03 | $37.59 | 1,345,600 |
| 21/05/2026 | $37.83 | $37.55 | $38.70 | $37.41 | 1,517,400 |
| 20/05/2026 | $37.95 | $38.27 | $38.55 | $37.94 | 1,494,700 |
| 19/05/2026 | $37.43 | $37.15 | $38.07 | $37.03 | 2,044,100 |
| 15/05/2026 | $38.65 | $38.55 | $39.15 | $38.05 | 2,701,500 |
| 14/05/2026 | $41.37 | $41.25 | $41.40 | $40.95 | 1,045,700 |
| 13/05/2026 | $42.02 | $42.25 | $42.56 | $41.72 | 2,119,300 |
| 12/05/2026 | $40.65 | $39.15 | $40.79 | $38.92 | 1,543,100 |
| 11/05/2026 | $38.74 | $38.70 | $38.94 | $38.20 | 2,498,000 |
| 08/05/2026 | $37.16 | $36.83 | $37.63 | $36.82 | 2,009,700 |
| 07/05/2026 | $36.10 | $37.57 | $37.57 | $35.61 | 2,271,900 |
| 06/05/2026 | $36.34 | $35.67 | $36.43 | $35.66 | 1,759,200 |
| 05/05/2026 | $33.75 | $33.94 | $34.03 | $33.49 | 1,505,700 |
| 04/05/2026 | $33.59 | $33.68 | $33.79 | $33.25 | 2,672,300 |
| 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 | $37.85 | $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 |
Graphs are not available, please refer to the detailed table