Find a quote
LUNDIN MINING CORP.
34.35 Down -2.81 (-8.18 %)
Delayed : 2026/01/30 17:40:00
- Previous close $37.16
- Opening $35.23
- Today High $35.49
- Today Low $33.81
- Price Bid $34.29
- Price Ask $34.29
- 52 Weeks High $34.83
- 52 Weeks Low $8.94
- Size Bid 3
- Size Ask 3
- Volume 4,504,028
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $34.35 | Down $ -0.03 | $34.35 | $34.35 | 846,100 |
| 03:59 PM | $34.38 | Down $ -0.02 | $34.41 | $34.37 | 25,800 |
| 03:58 PM | $34.40 | Up $0.05 | $34.40 | $34.35 | 19,900 |
| 03:57 PM | $34.36 | Down $ -0.05 | $34.39 | $34.33 | 22,900 |
| 03:56 PM | $34.40 | Up $0.05 | $34.40 | $34.29 | 29,500 |
| 03:55 PM | $34.35 | Up $0.05 | $34.36 | $34.28 | 20,700 |
| 03:54 PM | $34.30 | Up $0.01 | $34.30 | $34.26 | 19,500 |
| 03:53 PM | $34.29 | Down $ -0.09 | $34.37 | $34.28 | 14,700 |
| 03:52 PM | $34.37 | Down $ -0.15 | $34.53 | $34.37 | 26,600 |
| 03:51 PM | $34.52 | Up $0.01 | $34.53 | $34.46 | 56,800 |
| 03:50 PM | $34.51 | Down $ -0.01 | $34.55 | $34.49 | 62,600 |
| 03:49 PM | $34.52 | Up $0.08 | $34.52 | $34.42 | 16,100 |
| 03:48 PM | $34.44 | Down $ -0.01 | $34.45 | $34.40 | 10,100 |
| 03:47 PM | $34.45 | Up $0.03 | $34.46 | $34.42 | 21,000 |
| 03:46 PM | $34.42 | Up $0.07 | $34.42 | $34.35 | 10,300 |
| 03:45 PM | $34.35 | Up $0.03 | $34.37 | $34.32 | 8,700 |
| 03:44 PM | $34.32 | Up $0.07 | $34.33 | $34.23 | 18,200 |
| 03:43 PM | $34.25 | Down $ -0.04 | $34.30 | $34.25 | 10,500 |
| 03:42 PM | $34.29 | Down $ -0.01 | $34.32 | $34.29 | 19,800 |
| 03:41 PM | $34.30 | Up $0.06 | $34.31 | $34.23 | 9,000 |
| 03:40 PM | $34.24 | Up $0.00 | $34.26 | $34.20 | 9,000 |
| 03:39 PM | $34.24 | Down $ -0.01 | $34.25 | $34.23 | 6,900 |
| 03:38 PM | $34.25 | Down $ -0.01 | $34.25 | $34.16 | 10,600 |
| 03:37 PM | $34.26 | Down $ -0.07 | $34.33 | $34.26 | 15,000 |
| 03:36 PM | $34.33 | Down $ -0.08 | $34.41 | $34.33 | 14,100 |
| 03:35 PM | $34.41 | Up $0.02 | $34.41 | $34.38 | 8,500 |
| 03:34 PM | $34.39 | Up $0.04 | $34.42 | $34.34 | 8,700 |
| 03:33 PM | $34.35 | Down $ -0.05 | $34.39 | $34.30 | 13,000 |
| 03:32 PM | $34.40 | Up $0.05 | $34.42 | $34.35 | 11,300 |
| 03:31 PM | $34.35 | Up $0.01 | $34.35 | $34.31 | 8,200 |
| 03:30 PM | $34.34 | Down $ -0.01 | $34.36 | $34.33 | 9,300 |
| 03:29 PM | $34.35 | Up $0.07 | $34.35 | $34.24 | 13,000 |
| 03:28 PM | $34.28 | Down $ -0.06 | $34.33 | $34.28 | 3,200 |
| 03:27 PM | $34.34 | Down $ -0.05 | $34.38 | $34.34 | 2,800 |
| 03:26 PM | $34.39 | Down $ -0.06 | $34.45 | $34.39 | 4,100 |
| 03:25 PM | $34.45 | Up $0.09 | $34.45 | $34.36 | 10,300 |
| 03:24 PM | $34.36 | Up $0.00 | $34.39 | $34.35 | 3,300 |
| 03:23 PM | $34.36 | Up $0.03 | $34.38 | $34.30 | 7,500 |
| 03:22 PM | $34.33 | Up $0.02 | $34.33 | $34.29 | 2,300 |
| 03:21 PM | $34.31 | Down $ -0.03 | $34.35 | $34.31 | 6,100 |
| 03:20 PM | $34.34 | Down $ -0.01 | $34.34 | $34.33 | 5,000 |
| 03:19 PM | $34.35 | Down $ -0.03 | $34.38 | $34.35 | 1,400 |
| 03:18 PM | $34.38 | Up $0.00 | $34.40 | $34.37 | 3,100 |
| 03:17 PM | $34.38 | Up $0.01 | $34.40 | $34.35 | 8,100 |
| 03:16 PM | $34.37 | Down $ -0.02 | $34.41 | $34.35 | 10,300 |
| 03:15 PM | $34.39 | Down $ -0.06 | $34.44 | $34.39 | 2,400 |
| 03:14 PM | $34.45 | Down $ -0.02 | $34.47 | $34.43 | 4,400 |
| 03:13 PM | $34.47 | Up $0.01 | $34.49 | $34.46 | 5,300 |
| 03:12 PM | $34.46 | Down $ -0.01 | $34.49 | $34.46 | 3,400 |
| 03:11 PM | $34.47 | Down $ -0.01 | $34.48 | $34.44 | 3,400 |
| 03:10 PM | $34.48 | Down $ -0.04 | $34.50 | $34.48 | 3,400 |
| 03:09 PM | $34.52 | Up $0.02 | $34.52 | $34.45 | 6,300 |
| 03:08 PM | $34.50 | Up $0.06 | $34.50 | $34.44 | 2,000 |
| 03:07 PM | $34.44 | Down $ -0.02 | $34.48 | $34.44 | 5,100 |
| 03:06 PM | $34.46 | Down $ -0.03 | $34.48 | $34.46 | 1,700 |
| 03:05 PM | $34.49 | Down $ -0.01 | $34.53 | $34.47 | 4,800 |
| 03:04 PM | $34.50 | Up $0.06 | $34.50 | $34.42 | 3,900 |
| 03:03 PM | $34.44 | Down $ -0.04 | $34.47 | $34.44 | 1,400 |
| 03:02 PM | $34.48 | Down $ -0.02 | $34.50 | $34.41 | 12,000 |
| 03:01 PM | $34.50 | Down $ -0.04 | $34.53 | $34.49 | 10,000 |
| 03:00 PM | $34.54 | Down $ -0.11 | $34.65 | $34.54 | 4,700 |
| 02:59 PM | $34.65 | Down $ -0.12 | $34.76 | $34.65 | 3,600 |
| 02:58 PM | $34.77 | Down $ -0.01 | $34.77 | $34.74 | 2,200 |
| 02:57 PM | $34.78 | Up $0.03 | $34.78 | $34.75 | 5,100 |
| 02:56 PM | $34.75 | Up $0.00 | $34.77 | $34.73 | 3,400 |
| 02:55 PM | $34.75 | Down $ -0.03 | $34.76 | $34.75 | 1,300 |
| 02:54 PM | $34.78 | Down $ -0.02 | $34.81 | $34.75 | 5,200 |
| 02:53 PM | $34.80 | Up $0.05 | $34.81 | $34.75 | 6,400 |
| 02:52 PM | $34.75 | Up $0.06 | $34.75 | $34.69 | 8,700 |
| 02:51 PM | $34.69 | Up $0.09 | $34.70 | $34.54 | 10,700 |
| 02:50 PM | $34.60 | Up $0.02 | $34.63 | $34.57 | 3,100 |
| 02:49 PM | $34.58 | Up $0.04 | $34.59 | $34.52 | 5,800 |
| 02:48 PM | $34.54 | Down $ -0.02 | $34.58 | $34.52 | 4,800 |
| 02:47 PM | $34.56 | Up $0.06 | $34.56 | $34.48 | 6,200 |
| 02:46 PM | $34.50 | Down $ -0.02 | $34.52 | $34.49 | 4,100 |
| 02:45 PM | $34.52 | Down $ -0.01 | $34.56 | $34.52 | 2,400 |
| 02:44 PM | $34.53 | Down $ -0.19 | $34.72 | $34.53 | 7,100 |
| 02:43 PM | $34.72 | Down $ -0.02 | $34.72 | $34.70 | 1,700 |
| 02:42 PM | $34.74 | Up $0.05 | $34.74 | $34.67 | 6,400 |
| 02:41 PM | $34.69 | Down $ -0.01 | $34.73 | $34.69 | 4,600 |
| 02:40 PM | $34.70 | Down $ -0.02 | $34.74 | $34.70 | 4,100 |
| 02:39 PM | $34.72 | Up $0.02 | $34.72 | $34.69 | 3,200 |
| 02:38 PM | $34.70 | Up $0.04 | $34.74 | $34.67 | 6,800 |
| 02:37 PM | $34.66 | Down $ -0.01 | $34.69 | $34.65 | 6,200 |
| 02:36 PM | $34.67 | Down $ -0.01 | $34.72 | $34.67 | 6,700 |
| 02:35 PM | $34.68 | Up $0.01 | $34.68 | $34.63 | 5,900 |
| 02:34 PM | $34.67 | Up $0.02 | $34.69 | $34.67 | 3,200 |
| 02:33 PM | $34.65 | Up $0.00 | $34.67 | $34.60 | 5,300 |
| 02:32 PM | $34.65 | Up $0.09 | $34.65 | $34.53 | 5,700 |
| 02:31 PM | $34.56 | Up $0.03 | $34.59 | $34.49 | 5,500 |
| 02:30 PM | $34.53 | Down $ -0.07 | $34.65 | $34.53 | 3,800 |
| 02:29 PM | $34.60 | Down $ -0.19 | $34.80 | $34.60 | 9,900 |
| 02:28 PM | $34.79 | Down $ -0.01 | $34.82 | $34.78 | 7,800 |
| 02:27 PM | $34.80 | Down $ -0.07 | $34.88 | $34.75 | 12,200 |
| 02:26 PM | $34.87 | Down $ -0.01 | $34.88 | $34.85 | 3,500 |
| 02:25 PM | $34.88 | Up $0.04 | $34.90 | $34.85 | 5,100 |
| 02:24 PM | $34.84 | Down $ -0.06 | $34.92 | $34.84 | 8,100 |
| 02:23 PM | $34.90 | Up $0.04 | $34.93 | $34.85 | 12,600 |
| 02:22 PM | $34.86 | Up $0.01 | $34.87 | $34.81 | 7,300 |
| 02:21 PM | $34.85 | Up $0.16 | $34.86 | $34.70 | 13,200 |
| 02:20 PM | $34.70 | Up $0.04 | $34.70 | $34.63 | 7,000 |
| 02:19 PM | $34.66 | Up $0.05 | $34.69 | $34.62 | 3,500 |
| 02:18 PM | $34.61 | Up $0.02 | $34.68 | $34.58 | 7,200 |
| 02:17 PM | $34.59 | Up $0.13 | $34.59 | $34.47 | 2,700 |
| 02:16 PM | $34.46 | Up $0.02 | $34.46 | $34.42 | 3,300 |
| 02:15 PM | $34.44 | Up $0.01 | $34.44 | $34.39 | 3,500 |
| 02:14 PM | $34.43 | Up $0.05 | $34.46 | $34.35 | 6,000 |
| 02:13 PM | $34.38 | Down $ -0.03 | $34.42 | $34.37 | 3,200 |
| 02:12 PM | $34.41 | Down $ -0.03 | $34.49 | $34.41 | 6,000 |
| 02:11 PM | $34.44 | Down $ -0.12 | $34.52 | $34.41 | 4,400 |
| 02:10 PM | $34.56 | Down $ -0.06 | $34.62 | $34.49 | 7,700 |
| 02:09 PM | $34.63 | Down $ -0.12 | $34.77 | $34.61 | 23,900 |
| 02:08 PM | $34.74 | Up $0.06 | $34.74 | $34.68 | 10,800 |
| 02:07 PM | $34.68 | Up $0.04 | $34.68 | $34.63 | 13,900 |
| 02:06 PM | $34.64 | Down $ -0.03 | $34.68 | $34.63 | 41,700 |
| 02:05 PM | $34.68 | Up $0.00 | $34.68 | $34.68 | 18,800 |
| 02:04 PM | $34.68 | Up $0.00 | $34.69 | $34.67 | 19,800 |
| 02:03 PM | $34.67 | Up $0.08 | $34.68 | $34.59 | 25,400 |
| 02:02 PM | $34.59 | Up $0.04 | $34.60 | $34.49 | 8,600 |
| 02:01 PM | $34.55 | Down $ -0.10 | $34.66 | $34.55 | 15,600 |
| 02:00 PM | $34.65 | Up $0.13 | $34.66 | $34.50 | 6,000 |
| 01:59 PM | $34.52 | Down $ -0.10 | $34.64 | $34.52 | 3,900 |
| 01:58 PM | $34.62 | Up $0.10 | $34.64 | $34.47 | 10,200 |
| 01:57 PM | $34.52 | Down $ -0.01 | $34.54 | $34.51 | 4,800 |
| 01:56 PM | $34.53 | Up $0.09 | $34.53 | $34.46 | 3,300 |
| 01:55 PM | $34.44 | Up $0.04 | $34.44 | $34.40 | 5,600 |
| 01:54 PM | $34.40 | Up $0.04 | $34.40 | $34.35 | 3,300 |
| 01:53 PM | $34.36 | Up $0.07 | $34.37 | $34.28 | 3,800 |
| 01:52 PM | $34.29 | Down $ -0.03 | $34.33 | $34.29 | 3,700 |
| 01:51 PM | $34.32 | Down $ -0.08 | $34.40 | $34.32 | 6,700 |
| 01:50 PM | $34.40 | Up $0.04 | $34.45 | $34.36 | 8,400 |
| 01:49 PM | $34.36 | Down $ -0.02 | $34.41 | $34.33 | 6,300 |
| 01:48 PM | $34.38 | Up $0.11 | $34.38 | $34.27 | 4,400 |
| 01:47 PM | $34.27 | Down $ -0.01 | $34.33 | $34.24 | 7,900 |
| 01:46 PM | $34.28 | Up $0.05 | $34.28 | $34.23 | 30,600 |
| 01:45 PM | $34.23 | Up $0.12 | $34.23 | $34.06 | 5,300 |
| 01:44 PM | $34.11 | Up $0.07 | $34.11 | $34.06 | 2,100 |
| 01:43 PM | $34.04 | Down $ -0.01 | $34.04 | $34.00 | 6,900 |
| 01:42 PM | $34.05 | Up $0.11 | $34.05 | $33.92 | 4,200 |
| 01:41 PM | $33.94 | Up $0.09 | $33.94 | $33.85 | 4,500 |
| 01:40 PM | $33.85 | Up $0.02 | $33.91 | $33.83 | 9,200 |
| 01:39 PM | $33.83 | Down $ -0.05 | $33.87 | $33.81 | 8,400 |
| 01:38 PM | $33.88 | Up $0.00 | $33.92 | $33.85 | 8,500 |
| 01:37 PM | $33.88 | Up $0.01 | $33.92 | $33.87 | 2,400 |
| 01:36 PM | $33.87 | Down $ -0.03 | $33.91 | $33.86 | 3,700 |
| 01:35 PM | $33.90 | Down $ -0.05 | $33.97 | $33.90 | 4,700 |
| 01:34 PM | $33.95 | Up $0.03 | $33.95 | $33.91 | 2,100 |
| 01:33 PM | $33.92 | Up $0.00 | $33.97 | $33.88 | 11,200 |
| 01:32 PM | $33.92 | Down $ -0.15 | $34.11 | $33.92 | 12,100 |
| 01:31 PM | $34.07 | Down $ -0.11 | $34.16 | $34.06 | 3,600 |
| 01:30 PM | $34.18 | Down $ -0.16 | $34.34 | $34.17 | 6,800 |
| 01:29 PM | $34.34 | Up $0.10 | $34.35 | $34.20 | 8,200 |
| 01:28 PM | $34.24 | Up $0.05 | $34.26 | $34.12 | 24,700 |
| 01:27 PM | $34.19 | Down $ -0.02 | $34.22 | $34.15 | 10,400 |
| 01:26 PM | $34.21 | Up $0.04 | $34.21 | $34.17 | 6,500 |
| 01:25 PM | $34.17 | Up $0.01 | $34.19 | $34.15 | 4,600 |
| 01:24 PM | $34.16 | Down $ -0.03 | $34.19 | $34.16 | 3,400 |
| 01:23 PM | $34.19 | Up $0.13 | $34.22 | $34.07 | 9,400 |
| 01:22 PM | $34.06 | Down $ -0.10 | $34.16 | $34.06 | 14,700 |
| 01:21 PM | $34.16 | Up $0.11 | $34.18 | $34.05 | 65,700 |
| 01:20 PM | $34.05 | Down $ -0.06 | $34.13 | $34.05 | 6,000 |
| 01:19 PM | $34.11 | Down $ -0.04 | $34.14 | $34.09 | 9,100 |
| 01:18 PM | $34.15 | Down $ -0.04 | $34.17 | $34.13 | 3,900 |
| 01:17 PM | $34.19 | Up $0.00 | $34.22 | $34.16 | 10,900 |
| 01:16 PM | $34.19 | Up $0.03 | $34.20 | $34.17 | 4,100 |
| 01:15 PM | $34.16 | Down $ -0.04 | $34.24 | $34.14 | 5,700 |
| 01:14 PM | $34.20 | Down $ -0.02 | $34.28 | $34.18 | 15,200 |
| 01:13 PM | $34.22 | Up $0.09 | $34.27 | $34.15 | 32,200 |
| 01:12 PM | $34.13 | Down $ -0.08 | $34.19 | $34.09 | 30,400 |
| 01:11 PM | $34.21 | Down $ -0.11 | $34.31 | $34.19 | 8,200 |
| 01:10 PM | $34.32 | Up $0.01 | $34.33 | $34.29 | 5,600 |
| 01:09 PM | $34.31 | Down $ -0.08 | $34.41 | $34.29 | 7,800 |
| 01:08 PM | $34.39 | Down $ -0.04 | $34.42 | $34.35 | 5,400 |
| 01:07 PM | $34.43 | Down $ -0.04 | $34.50 | $34.43 | 3,600 |
| 01:06 PM | $34.47 | Down $ -0.06 | $34.56 | $34.46 | 4,000 |
| 01:05 PM | $34.53 | Up $0.01 | $34.55 | $34.50 | 3,300 |
| 01:04 PM | $34.52 | Up $0.07 | $34.52 | $34.46 | 2,200 |
| 01:03 PM | $34.45 | Up $0.00 | $34.46 | $34.40 | 2,700 |
| 01:02 PM | $34.45 | Up $0.00 | $34.48 | $34.42 | 4,700 |
| 01:01 PM | $34.45 | Up $0.00 | $34.46 | $34.42 | 4,900 |
| 01:00 PM | $34.45 | Up $0.02 | $34.47 | $34.44 | 3,600 |
| 12:59 PM | $34.43 | Down $ -0.02 | $34.45 | $34.39 | 9,900 |
| 12:58 PM | $34.45 | Down $ -0.07 | $34.52 | $34.44 | 4,400 |
| 12:57 PM | $34.52 | Down $ -0.02 | $34.54 | $34.44 | 3,400 |
| 12:56 PM | $34.54 | Up $0.08 | $34.58 | $34.46 | 4,800 |
| 12:55 PM | $34.46 | Up $0.01 | $34.46 | $34.43 | 2,800 |
| 12:54 PM | $34.45 | Down $ -0.05 | $34.51 | $34.39 | 8,100 |
| 12:53 PM | $34.50 | Down $ -0.05 | $34.53 | $34.50 | 3,800 |
| 12:52 PM | $34.55 | Down $ -0.10 | $34.66 | $34.55 | 5,700 |
| 12:51 PM | $34.65 | Down $ -0.03 | $34.67 | $34.65 | 3,800 |
| 12:50 PM | $34.68 | Up $0.06 | $34.68 | $34.62 | 3,700 |
| 12:49 PM | $34.62 | Down $ -0.01 | $34.62 | $34.59 | 3,300 |
| 12:48 PM | $34.63 | Up $0.01 | $34.65 | $34.61 | 3,400 |
| 12:47 PM | $34.62 | Up $0.05 | $34.64 | $34.55 | 8,600 |
| 12:46 PM | $34.57 | Up $0.05 | $34.58 | $34.53 | 4,600 |
| 12:45 PM | $34.52 | Up $0.03 | $34.52 | $34.42 | 7,100 |
| 12:44 PM | $34.49 | Up $0.07 | $34.49 | $34.41 | 4,000 |
| 12:43 PM | $34.42 | Down $ -0.02 | $34.45 | $34.40 | 3,000 |
| 12:42 PM | $34.44 | Down $ -0.02 | $34.49 | $34.44 | 7,300 |
| 12:41 PM | $34.46 | Down $ -0.02 | $34.48 | $34.43 | 5,000 |
| 12:40 PM | $34.48 | Up $0.01 | $34.49 | $34.46 | 5,400 |
| 12:39 PM | $34.47 | Down $ -0.07 | $34.52 | $34.47 | 3,100 |
| 12:38 PM | $34.54 | Up $0.00 | $34.56 | $34.53 | 2,400 |
| 12:37 PM | $34.54 | Up $0.06 | $34.54 | $34.48 | 4,300 |
| 12:36 PM | $34.48 | Up $0.03 | $34.50 | $34.44 | 4,800 |
| 12:35 PM | $34.45 | Down $ -0.09 | $34.53 | $34.44 | 8,800 |
| 12:34 PM | $34.54 | Up $0.05 | $34.58 | $34.50 | 6,300 |
| 12:33 PM | $34.49 | Down $ -0.11 | $34.61 | $34.48 | 6,500 |
| 12:32 PM | $34.60 | Down $ -0.07 | $34.66 | $34.56 | 4,000 |
| 12:31 PM | $34.67 | Down $ -0.08 | $34.75 | $34.65 | 6,500 |
| 12:30 PM | $34.75 | Up $0.00 | $34.75 | $34.73 | 2,000 |
| 12:29 PM | $34.75 | Up $0.01 | $34.83 | $34.74 | 5,400 |
| 12:28 PM | $34.74 | Down $ -0.07 | $34.80 | $34.72 | 5,600 |
| 12:27 PM | $34.81 | Up $0.01 | $34.85 | $34.80 | 7,100 |
| 12:26 PM | $34.80 | Up $0.00 | $34.85 | $34.80 | 5,000 |
| 12:25 PM | $34.80 | Up $0.06 | $34.80 | $34.72 | 19,300 |
| 12:24 PM | $34.74 | Up $0.07 | $34.74 | $34.67 | 10,900 |
| 12:23 PM | $34.67 | Up $0.04 | $34.67 | $34.58 | 8,100 |
| 12:22 PM | $34.63 | Up $0.20 | $34.64 | $34.44 | 5,000 |
| 12:21 PM | $34.44 | Down $ -0.13 | $34.57 | $34.39 | 10,100 |
| 12:20 PM | $34.57 | Down $ -0.01 | $34.60 | $34.56 | 4,300 |
| 12:19 PM | $34.58 | Down $ -0.08 | $34.67 | $34.58 | 5,500 |
| 12:18 PM | $34.66 | Down $ -0.03 | $34.72 | $34.66 | 4,200 |
| 12:17 PM | $34.69 | Down $ -0.06 | $34.72 | $34.69 | 3,500 |
| 12:16 PM | $34.75 | Up $0.08 | $34.79 | $34.68 | 6,800 |
| 12:15 PM | $34.67 | Down $ -0.02 | $34.71 | $34.67 | 4,200 |
| 12:14 PM | $34.69 | Down $ -0.08 | $34.79 | $34.69 | 7,300 |
| 12:13 PM | $34.77 | Up $0.07 | $34.78 | $34.70 | 11,000 |
| 12:12 PM | $34.70 | Down $ -0.04 | $34.72 | $34.68 | 4,600 |
| 12:11 PM | $34.74 | Down $ -0.02 | $34.84 | $34.73 | 9,200 |
| 12:10 PM | $34.76 | Up $0.20 | $34.76 | $34.56 | 4,000 |
| 12:09 PM | $34.56 | Up $0.04 | $34.60 | $34.53 | 5,600 |
| 12:08 PM | $34.52 | Down $ -0.05 | $34.57 | $34.44 | 13,600 |
| 12:07 PM | $34.57 | Down $ -0.09 | $34.65 | $34.57 | 7,500 |
| 12:06 PM | $34.66 | Down $ -0.05 | $34.69 | $34.63 | 3,600 |
| 12:05 PM | $34.71 | Down $ -0.08 | $34.81 | $34.68 | 5,900 |
| 12:04 PM | $34.79 | Down $ -0.02 | $34.81 | $34.79 | 1,500 |
| 12:03 PM | $34.81 | Up $0.05 | $34.83 | $34.76 | 3,000 |
| 12:02 PM | $34.76 | Up $0.01 | $34.79 | $34.74 | 5,500 |
| 12:01 PM | $34.75 | Down $ -0.09 | $34.80 | $34.75 | 1,700 |
| 12:00 PM | $34.84 | Up $0.02 | $34.86 | $34.83 | 11,000 |
| 11:59 AM | $34.82 | Up $0.05 | $34.82 | $34.76 | 3,800 |
| 11:58 AM | $34.77 | Up $0.01 | $34.78 | $34.75 | 2,900 |
| 11:57 AM | $34.76 | Down $ -0.04 | $34.80 | $34.76 | 4,000 |
| 11:56 AM | $34.80 | Down $ -0.01 | $34.80 | $34.77 | 4,500 |
| 11:55 AM | $34.81 | Up $0.05 | $34.82 | $34.78 | 6,700 |
| 11:54 AM | $34.76 | Up $0.05 | $34.78 | $34.69 | 6,600 |
| 11:53 AM | $34.71 | Up $0.11 | $34.71 | $34.61 | 5,600 |
| 11:52 AM | $34.60 | Down $ -0.04 | $34.62 | $34.58 | 14,600 |
| 11:51 AM | $34.64 | Down $ -0.01 | $34.68 | $34.63 | 6,200 |
| 11:50 AM | $34.65 | Down $ -0.07 | $34.70 | $34.63 | 6,000 |
| 11:49 AM | $34.72 | Up $0.01 | $34.73 | $34.70 | 2,500 |
| 11:48 AM | $34.71 | Down $ -0.02 | $34.72 | $34.67 | 5,000 |
| 11:47 AM | $34.74 | Down $ -0.05 | $34.78 | $34.74 | 4,100 |
| 11:46 AM | $34.78 | Down $ -0.01 | $34.79 | $34.74 | 8,200 |
| 11:45 AM | $34.79 | Down $ -0.02 | $34.80 | $34.77 | 3,900 |
| 11:44 AM | $34.81 | Down $ -0.04 | $34.86 | $34.81 | 7,000 |
| 11:43 AM | $34.85 | Up $0.03 | $34.85 | $34.78 | 28,600 |
| 11:42 AM | $34.82 | Up $0.04 | $34.84 | $34.79 | 39,300 |
| 11:41 AM | $34.78 | Up $0.00 | $34.79 | $34.75 | 2,900 |
| 11:40 AM | $34.78 | Up $0.01 | $34.85 | $34.75 | 11,500 |
| 11:39 AM | $34.77 | Down $ -0.10 | $34.87 | $34.77 | 11,900 |
| 11:38 AM | $34.87 | Up $0.07 | $34.87 | $34.80 | 5,500 |
| 11:37 AM | $34.80 | Down $ -0.13 | $34.94 | $34.80 | 5,900 |
| 11:36 AM | $34.93 | Down $ -0.08 | $35.02 | $34.93 | 8,000 |
| 11:35 AM | $35.01 | Down $ -0.05 | $35.06 | $35.00 | 7,100 |
| 11:34 AM | $35.06 | Down $ -0.04 | $35.08 | $35.06 | 6,600 |
| 11:33 AM | $35.10 | Down $ -0.01 | $35.19 | $35.10 | 8,300 |
| 11:32 AM | $35.11 | Up $0.02 | $35.13 | $35.04 | 11,200 |
| 11:31 AM | $35.09 | Up $0.06 | $35.09 | $35.04 | 3,900 |
| 11:30 AM | $35.04 | Down $ -0.01 | $35.04 | $35.02 | 4,500 |
| 11:29 AM | $35.04 | Down $ -0.08 | $35.14 | $35.03 | 5,000 |
| 11:28 AM | $35.12 | Down $ -0.05 | $35.20 | $35.09 | 10,200 |
| 11:27 AM | $35.17 | Up $0.16 | $35.17 | $35.01 | 7,200 |
| 11:26 AM | $35.02 | Down $ -0.17 | $35.23 | $35.01 | 16,700 |
| 11:25 AM | $35.19 | Down $ -0.03 | $35.25 | $35.09 | 11,200 |
| 11:24 AM | $35.22 | Down $ -0.17 | $35.38 | $35.22 | 42,200 |
| 11:23 AM | $35.39 | Up $0.07 | $35.40 | $35.29 | 67,900 |
| 11:22 AM | $35.32 | Down $ -0.01 | $35.34 | $35.30 | 47,700 |
| 11:21 AM | $35.33 | Down $ -0.06 | $35.39 | $35.31 | 61,400 |
| 11:20 AM | $35.39 | Up $0.16 | $35.40 | $35.24 | 27,900 |
| 11:19 AM | $35.23 | Up $0.05 | $35.23 | $35.19 | 6,300 |
| 11:18 AM | $35.18 | Down $ -0.10 | $35.29 | $35.16 | 23,500 |
| 11:17 AM | $35.28 | Up $0.25 | $35.30 | $35.02 | 38,100 |
| 11:16 AM | $35.03 | Down $ -0.04 | $35.07 | $35.03 | 3,900 |
| 11:15 AM | $35.07 | Down $ -0.05 | $35.12 | $35.07 | 4,800 |
| 11:14 AM | $35.13 | Down $ -0.09 | $35.22 | $35.13 | 2,400 |
| 11:13 AM | $35.22 | Down $ -0.02 | $35.29 | $35.22 | 4,500 |
| 11:12 AM | $35.24 | Up $0.04 | $35.26 | $35.18 | 5,600 |
| 11:11 AM | $35.20 | Down $ -0.07 | $35.26 | $35.19 | 4,700 |
| 11:10 AM | $35.27 | Up $0.00 | $35.31 | $35.25 | 5,700 |
| 11:09 AM | $35.27 | Up $0.03 | $35.28 | $35.25 | 2,000 |
| 11:08 AM | $35.24 | Down $ -0.10 | $35.34 | $35.23 | 10,400 |
| 11:07 AM | $35.34 | Up $0.07 | $35.34 | $35.26 | 5,200 |
| 11:06 AM | $35.27 | Up $0.02 | $35.27 | $35.24 | 2,100 |
| 11:05 AM | $35.25 | Up $0.00 | $35.25 | $35.20 | 5,800 |
| 11:04 AM | $35.25 | Up $0.05 | $35.31 | $35.21 | 7,100 |
| 11:03 AM | $35.20 | Up $0.03 | $35.23 | $35.19 | 5,400 |
| 11:02 AM | $35.17 | Down $ -0.03 | $35.23 | $35.17 | 5,800 |
| 11:01 AM | $35.20 | Down $ -0.03 | $35.24 | $35.20 | 5,300 |
| 11:00 AM | $35.23 | Down $ -0.07 | $35.30 | $35.23 | 10,100 |
| 10:59 AM | $35.30 | Down $ -0.18 | $35.49 | $35.27 | 41,800 |
| 10:58 AM | $35.48 | Up $0.11 | $35.49 | $35.37 | 8,700 |
| 10:57 AM | $35.37 | Up $0.00 | $35.38 | $35.36 | 15,700 |
| 10:56 AM | $35.37 | Down $ -0.01 | $35.44 | $35.36 | 26,100 |
| 10:55 AM | $35.38 | Up $0.04 | $35.38 | $35.33 | 8,400 |
| 10:54 AM | $35.34 | Down $ -0.06 | $35.40 | $35.31 | 28,700 |
| 10:53 AM | $35.40 | Up $0.03 | $35.40 | $35.37 | 30,800 |
| 10:52 AM | $35.37 | Up $0.00 | $35.39 | $35.32 | 33,900 |
| 10:51 AM | $35.37 | Down $ -0.04 | $35.43 | $35.37 | 33,700 |
| 10:50 AM | $35.41 | Up $0.11 | $35.41 | $35.30 | 9,100 |
| 10:49 AM | $35.30 | Up $0.15 | $35.30 | $35.13 | 4,100 |
| 10:48 AM | $35.15 | Up $0.01 | $35.17 | $35.15 | 3,500 |
| 10:47 AM | $35.14 | Up $0.05 | $35.15 | $35.06 | 3,500 |
| 10:46 AM | $35.09 | Up $0.01 | $35.11 | $35.05 | 4,100 |
| 10:45 AM | $35.08 | Up $0.01 | $35.08 | $35.04 | 6,000 |
| 10:44 AM | $35.07 | Down $ -0.10 | $35.17 | $35.04 | 11,600 |
| 10:43 AM | $35.17 | Down $ -0.16 | $35.37 | $35.17 | 17,500 |
| 10:42 AM | $35.33 | Down $ -0.02 | $35.38 | $35.31 | 6,600 |
| 10:41 AM | $35.35 | Up $0.00 | $35.37 | $35.33 | 8,300 |
| 10:40 AM | $35.35 | Up $0.14 | $35.35 | $35.22 | 7,800 |
| 10:39 AM | $35.21 | Up $0.10 | $35.22 | $35.11 | 6,700 |
| 10:38 AM | $35.11 | Up $0.08 | $35.14 | $35.02 | 4,900 |
| 10:37 AM | $35.03 | Up $0.04 | $35.05 | $35.01 | 2,800 |
| 10:36 AM | $34.99 | Down $ -0.13 | $35.10 | $34.96 | 16,600 |
| 10:35 AM | $35.12 | Up $0.13 | $35.15 | $35.04 | 10,000 |
| 10:34 AM | $34.99 | Up $0.06 | $34.99 | $34.92 | 6,600 |
| 10:33 AM | $34.93 | Up $0.02 | $34.97 | $34.87 | 11,300 |
| 10:32 AM | $34.91 | Down $ -0.02 | $34.98 | $34.90 | 10,900 |
| 10:31 AM | $34.93 | Up $0.15 | $34.99 | $34.81 | 10,300 |
| 10:30 AM | $34.78 | Up $0.11 | $34.78 | $34.67 | 11,000 |
| 10:29 AM | $34.67 | Down $ -0.05 | $34.76 | $34.67 | 13,500 |
| 10:28 AM | $34.72 | Up $0.06 | $34.72 | $34.65 | 8,300 |
| 10:27 AM | $34.66 | Down $ -0.02 | $34.72 | $34.66 | 9,600 |
| 10:26 AM | $34.68 | Down $ -0.13 | $34.80 | $34.68 | 13,000 |
| 10:25 AM | $34.81 | Down $ -0.08 | $34.94 | $34.81 | 8,500 |
| 10:24 AM | $34.89 | Down $ -0.12 | $35.01 | $34.89 | 7,600 |
| 10:23 AM | $35.01 | Up $0.10 | $35.01 | $34.90 | 7,900 |
| 10:22 AM | $34.91 | Down $ -0.16 | $35.08 | $34.87 | 18,500 |
| 10:21 AM | $35.07 | Down $ -0.20 | $35.27 | $35.07 | 11,100 |
| 10:20 AM | $35.26 | Down $ -0.07 | $35.36 | $35.26 | 5,800 |
| 10:19 AM | $35.33 | Up $0.00 | $35.33 | $35.27 | 3,800 |
| 10:18 AM | $35.33 | Up $0.02 | $35.39 | $35.31 | 8,100 |
| 10:17 AM | $35.31 | Up $0.07 | $35.39 | $35.24 | 14,400 |
| 10:16 AM | $35.24 | Up $0.04 | $35.30 | $35.23 | 4,700 |
| 10:15 AM | $35.20 | Up $0.03 | $35.20 | $35.10 | 8,600 |
| 10:14 AM | $35.17 | Down $ -0.11 | $35.25 | $35.16 | 5,500 |
| 10:13 AM | $35.28 | Up $0.00 | $35.36 | $35.26 | 8,700 |
| 10:12 AM | $35.28 | Down $ -0.05 | $35.49 | $35.28 | 19,300 |
| 10:11 AM | $35.33 | Up $0.00 | $35.34 | $35.31 | 3,900 |
| 10:10 AM | $35.33 | Up $0.00 | $35.35 | $35.30 | 4,700 |
| 10:09 AM | $35.33 | Up $0.03 | $35.35 | $35.27 | 8,400 |
| 10:08 AM | $35.30 | Up $0.06 | $35.37 | $35.22 | 16,100 |
| 10:07 AM | $35.24 | Up $0.20 | $35.26 | $35.00 | 16,400 |
| 10:06 AM | $35.04 | Down $ -0.06 | $35.18 | $35.04 | 4,000 |
| 10:05 AM | $35.10 | Up $0.11 | $35.10 | $35.00 | 7,500 |
| 10:04 AM | $34.99 | Up $0.00 | $35.02 | $34.98 | 4,400 |
| 10:03 AM | $34.99 | Up $0.02 | $35.00 | $34.95 | 2,900 |
| 10:02 AM | $34.97 | Up $0.00 | $34.98 | $34.94 | 2,600 |
| 10:01 AM | $34.97 | Down $ -0.11 | $35.09 | $34.84 | 9,500 |
| 10:00 AM | $35.08 | Down $ -0.02 | $35.10 | $35.03 | 1,800 |
| 09:59 AM | $35.10 | Up $0.04 | $35.10 | $35.03 | 900 |
| 09:58 AM | $35.06 | Up $0.14 | $35.09 | $34.89 | 7,200 |
| 09:57 AM | $34.92 | Up $0.01 | $34.92 | $34.83 | 3,900 |
| 09:56 AM | $34.91 | Down $ -0.05 | $34.97 | $34.90 | 1,700 |
| 09:55 AM | $34.96 | Down $ -0.07 | $35.01 | $34.96 | 2,600 |
| 09:54 AM | $35.03 | Down $ -0.14 | $35.15 | $35.03 | 1,400 |
| 09:53 AM | $35.17 | Down $ -0.04 | $35.19 | $35.12 | 1,700 |
| 09:52 AM | $35.21 | Down $ -0.07 | $35.24 | $35.17 | 2,700 |
| 09:51 AM | $35.28 | Down $ -0.05 | $35.42 | $35.28 | 3,500 |
| 09:50 AM | $35.33 | Up $0.21 | $35.33 | $35.14 | 2,400 |
| 09:49 AM | $35.12 | Up $0.11 | $35.12 | $35.01 | 1,600 |
| 09:48 AM | $35.01 | Up $0.00 | $35.06 | $34.96 | 8,400 |
| 09:47 AM | $35.01 | Up $0.05 | $35.01 | $34.98 | 1,000 |
| 09:45 AM | $34.96 | Down $ -0.22 | $35.12 | $34.96 | 7,500 |
| 09:45 AM | $34.96 | Up $0.00 | $35.12 | $34.96 | 0 |
| 09:44 AM | $35.18 | Up $0.10 | $35.18 | $35.10 | 800 |
| 09:43 AM | $35.08 | Up $0.08 | $35.08 | $35.00 | 800 |
| 09:42 AM | $35.00 | Up $0.02 | $35.09 | $35.00 | 2,200 |
| 09:41 AM | $34.98 | Down $ -0.04 | $35.04 | $34.98 | 1,700 |
| 09:40 AM | $35.02 | Up $0.10 | $35.09 | $34.97 | 1,400 |
| 09:39 AM | $34.92 | Up $0.11 | $34.92 | $34.86 | 2,900 |
| 09:38 AM | $34.81 | Down $ -0.11 | $34.92 | $34.78 | 16,700 |
| 09:37 AM | $34.92 | Up $0.06 | $34.92 | $34.83 | 3,800 |
| 09:36 AM | $34.86 | Down $ -0.05 | $34.96 | $34.84 | 2,100 |
| 09:35 AM | $34.91 | Down $ -0.01 | $34.95 | $34.73 | 16,200 |
| 09:34 AM | $34.92 | Up $0.10 | $34.92 | $34.83 | 6,100 |
| 09:33 AM | $34.82 | Down $ -0.01 | $34.86 | $34.82 | 9,000 |
| 09:32 AM | $34.83 | Down $0.00 | $34.86 | $34.76 | 11,000 |
| 09:31 AM | $34.83 | Down $ -0.05 | $34.89 | $34.76 | 17,000 |
| 09:30 AM | $34.88 | Down $ -2.28 | $35.29 | $34.69 | 96,500 |
| Previous close | $37.16 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/01/2026 | $34.35 | $34.83 | $34.93 | $33.81 | 2,876,500 |
| 29/01/2026 | $37.16 | $36.92 | $37.67 | $36.51 | 2,519,500 |
| 28/01/2026 | $36.18 | $35.70 | $36.23 | $35.25 | 1,460,000 |
| 27/01/2026 | $35.74 | $35.13 | $35.79 | $35.04 | 1,249,900 |
| 26/01/2026 | $35.29 | $35.81 | $36.16 | $34.98 | 1,758,900 |
| 23/01/2026 | $34.08 | $33.67 | $34.13 | $33.44 | 2,383,100 |
| 22/01/2026 | $32.67 | $32.66 | $33.12 | $32.43 | 3,567,200 |
| 21/01/2026 | $36.67 | $36.64 | $37.01 | $36.25 | 2,716,000 |
| 20/01/2026 | $35.57 | $35.10 | $35.60 | $34.78 | 1,642,700 |
| 19/01/2026 | $34.81 | $34.82 | $34.86 | $34.17 | 577,400 |
| 16/01/2026 | $35.09 | $34.19 | $35.81 | $34.17 | 2,557,100 |
| 15/01/2026 | $34.22 | $34.60 | $34.67 | $33.89 | 1,465,500 |
| 14/01/2026 | $34.60 | $33.96 | $34.72 | $33.75 | 1,942,800 |
| 13/01/2026 | $33.36 | $33.47 | $33.57 | $33.22 | 1,188,000 |
| 12/01/2026 | $33.74 | $33.98 | $34.04 | $33.68 | 1,936,300 |
| 09/01/2026 | $32.79 | $32.95 | $33.04 | $32.62 | 1,496,900 |
| 08/01/2026 | $31.15 | $30.98 | $31.38 | $30.80 | 2,270,800 |
| 07/01/2026 | $31.11 | $31.01 | $31.35 | $30.87 | 1,489,800 |
| 06/01/2026 | $31.68 | $32.14 | $32.24 | $31.62 | 1,276,700 |
| 05/01/2026 | $31.60 | $31.78 | $31.91 | $31.52 | 1,556,400 |
| 02/01/2026 | $29.71 | $29.32 | $29.74 | $29.18 | 951,300 |
| 31/12/2025 | $29.50 | $29.67 | $29.68 | $29.30 | 595,500 |
| 30/12/2025 | $29.49 | $29.61 | $29.79 | $29.49 | 1,372,200 |
| 29/12/2025 | $29.07 | $29.06 | $29.12 | $28.89 | 951,700 |
| 24/12/2025 | $29.18 | $29.02 | $29.25 | $29.02 | 267,200 |
| 23/12/2025 | $29.52 | $29.52 | $29.69 | $29.33 | 1,244,200 |
| 22/12/2025 | $29.30 | $29.05 | $29.33 | $28.88 | 1,564,500 |
| 19/12/2025 | $28.30 | $28.00 | $28.30 | $27.70 | 6,409,100 |
| 18/12/2025 | $27.82 | $28.03 | $28.05 | $27.62 | 1,535,800 |
| 17/12/2025 | $27.97 | $27.99 | $28.28 | $27.70 | 1,472,200 |
Graphs are not available, please refer to the detailed table