Find a quote
LUNDIN MINING CORP.
29.59 Up 1.54 (5.20 %)
Delayed : 2026/11/06 17:40:00
- Previous close $28.05
- Opening $28.59
- Today High $29.74
- Today Low $28.30
- Price Bid $29.21
- Price Ask $29.21
- 52 Weeks High $45.74
- 52 Weeks Low $23.66
- Size Bid 5
- Size Ask 4
- Volume 3,074,650
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $29.59 | Down $ -0.03 | $29.59 | $29.59 | 622,600 |
| 03:59 PM | $29.62 | Up $0.07 | $29.62 | $29.55 | 39,900 |
| 03:58 PM | $29.55 | Down $ -0.02 | $29.57 | $29.55 | 21,800 |
| 03:57 PM | $29.57 | Up $0.03 | $29.57 | $29.53 | 22,900 |
| 03:56 PM | $29.54 | Up $0.05 | $29.54 | $29.49 | 22,900 |
| 03:55 PM | $29.49 | Up $0.06 | $29.49 | $29.41 | 13,800 |
| 03:54 PM | $29.42 | Up $0.00 | $29.44 | $29.41 | 15,600 |
| 03:53 PM | $29.42 | Up $0.00 | $29.44 | $29.42 | 8,500 |
| 03:52 PM | $29.42 | Down $0.00 | $29.47 | $29.42 | 12,700 |
| 03:51 PM | $29.43 | Up $0.02 | $29.44 | $29.39 | 12,200 |
| 03:50 PM | $29.41 | Down $ -0.01 | $29.43 | $29.38 | 19,100 |
| 03:49 PM | $29.42 | Down $ -0.02 | $29.43 | $29.42 | 3,100 |
| 03:48 PM | $29.44 | Down $ -0.04 | $29.50 | $29.43 | 12,500 |
| 03:47 PM | $29.48 | Up $0.01 | $29.48 | $29.46 | 5,800 |
| 03:46 PM | $29.47 | Down $ -0.01 | $29.48 | $29.46 | 1,500 |
| 03:45 PM | $29.48 | Up $0.02 | $29.51 | $29.46 | 7,100 |
| 03:44 PM | $29.46 | Down $ -0.01 | $29.49 | $29.46 | 4,500 |
| 03:43 PM | $29.47 | Down $ -0.01 | $29.50 | $29.46 | 4,000 |
| 03:42 PM | $29.48 | Down $ -0.05 | $29.52 | $29.47 | 6,700 |
| 03:41 PM | $29.53 | Up $0.06 | $29.53 | $29.48 | 3,200 |
| 03:40 PM | $29.47 | Down $ -0.01 | $29.49 | $29.46 | 2,600 |
| 03:39 PM | $29.48 | Up $0.03 | $29.48 | $29.44 | 5,200 |
| 03:38 PM | $29.45 | Down $ -0.05 | $29.50 | $29.45 | 1,900 |
| 03:37 PM | $29.50 | Down $ -0.01 | $29.53 | $29.50 | 4,100 |
| 03:36 PM | $29.51 | Down $ -0.03 | $29.56 | $29.51 | 3,400 |
| 03:35 PM | $29.54 | Up $0.03 | $29.55 | $29.52 | 5,500 |
| 03:34 PM | $29.51 | Down $ -0.06 | $29.56 | $29.49 | 5,700 |
| 03:33 PM | $29.57 | Up $0.01 | $29.59 | $29.55 | 4,300 |
| 03:32 PM | $29.56 | Up $0.07 | $29.56 | $29.49 | 4,100 |
| 03:31 PM | $29.49 | Down $ -0.04 | $29.52 | $29.48 | 7,900 |
| 03:30 PM | $29.53 | Up $0.01 | $29.53 | $29.47 | 5,400 |
| 03:29 PM | $29.52 | Down $ -0.02 | $29.56 | $29.51 | 8,100 |
| 03:28 PM | $29.54 | Down $ -0.03 | $29.58 | $29.54 | 5,200 |
| 03:27 PM | $29.57 | Down $ -0.03 | $29.60 | $29.53 | 7,200 |
| 03:26 PM | $29.60 | Up $0.02 | $29.62 | $29.58 | 7,500 |
| 03:25 PM | $29.58 | Down $ -0.12 | $29.70 | $29.58 | 4,000 |
| 03:24 PM | $29.70 | Down $ -0.02 | $29.71 | $29.70 | 4,700 |
| 03:23 PM | $29.72 | Up $0.00 | $29.74 | $29.72 | 2,100 |
| 03:22 PM | $29.72 | Down $ -0.01 | $29.72 | $29.70 | 7,400 |
| 03:21 PM | $29.73 | Up $0.00 | $29.74 | $29.73 | 4,000 |
| 03:20 PM | $29.73 | Up $0.02 | $29.73 | $29.71 | 3,300 |
| 03:19 PM | $29.71 | Up $0.00 | $29.72 | $29.70 | 9,900 |
| 03:18 PM | $29.71 | Up $0.01 | $29.72 | $29.70 | 8,400 |
| 03:17 PM | $29.70 | Up $0.00 | $29.70 | $29.69 | 9,700 |
| 03:16 PM | $29.70 | Up $0.03 | $29.70 | $29.67 | 1,700 |
| 03:15 PM | $29.67 | Down $ -0.01 | $29.69 | $29.65 | 5,800 |
| 03:14 PM | $29.68 | Down $ -0.03 | $29.71 | $29.68 | 4,700 |
| 03:13 PM | $29.71 | Up $0.01 | $29.73 | $29.71 | 3,100 |
| 03:12 PM | $29.70 | Up $0.01 | $29.71 | $29.66 | 8,800 |
| 03:11 PM | $29.69 | Up $0.00 | $29.72 | $29.68 | 7,300 |
| 03:10 PM | $29.69 | Down $ -0.03 | $29.71 | $29.68 | 6,800 |
| 03:09 PM | $29.72 | Up $0.02 | $29.72 | $29.72 | 1,600 |
| 03:08 PM | $29.70 | Up $0.02 | $29.71 | $29.69 | 5,600 |
| 03:07 PM | $29.68 | Up $0.02 | $29.68 | $29.67 | 900 |
| 03:06 PM | $29.66 | Up $0.03 | $29.66 | $29.63 | 2,200 |
| 03:05 PM | $29.63 | Down $ -0.01 | $29.64 | $29.62 | 5,800 |
| 03:04 PM | $29.64 | Down $ -0.01 | $29.65 | $29.64 | 2,900 |
| 03:03 PM | $29.65 | Up $0.01 | $29.65 | $29.62 | 3,600 |
| 03:02 PM | $29.64 | Up $0.05 | $29.65 | $29.61 | 10,700 |
| 03:01 PM | $29.59 | Up $0.01 | $29.62 | $29.57 | 5,300 |
| 03:00 PM | $29.58 | Up $0.00 | $29.60 | $29.58 | 6,600 |
| 02:59 PM | $29.58 | Up $0.02 | $29.58 | $29.54 | 5,200 |
| 02:58 PM | $29.56 | Up $0.02 | $29.56 | $29.53 | 4,400 |
| 02:57 PM | $29.54 | Up $0.04 | $29.54 | $29.50 | 5,500 |
| 02:56 PM | $29.50 | Up $0.02 | $29.51 | $29.49 | 2,600 |
| 02:55 PM | $29.49 | Up $0.04 | $29.49 | $29.45 | 6,400 |
| 02:54 PM | $29.45 | Down $ -0.03 | $29.47 | $29.45 | 3,500 |
| 02:53 PM | $29.48 | Down $ -0.03 | $29.50 | $29.48 | 2,200 |
| 02:52 PM | $29.51 | Up $0.00 | $29.52 | $29.49 | 5,200 |
| 02:51 PM | $29.51 | Down $ -0.02 | $29.57 | $29.51 | 12,400 |
| 02:50 PM | $29.53 | Up $0.00 | $29.54 | $29.51 | 3,900 |
| 02:49 PM | $29.53 | Up $0.00 | $29.53 | $29.53 | 300 |
| 02:48 PM | $29.53 | Up $0.00 | $29.53 | $29.53 | 100 |
| 02:47 PM | $29.53 | Up $0.00 | $29.55 | $29.53 | 6,100 |
| 02:46 PM | $29.53 | Up $0.00 | $29.53 | $29.52 | 2,300 |
| 02:45 PM | $29.53 | Down $ -0.02 | $29.55 | $29.51 | 3,400 |
| 02:44 PM | $29.55 | Down $ -0.01 | $29.57 | $29.54 | 4,600 |
| 02:43 PM | $29.56 | Up $0.04 | $29.57 | $29.52 | 3,200 |
| 02:42 PM | $29.52 | Up $0.04 | $29.52 | $29.48 | 2,300 |
| 02:41 PM | $29.48 | Up $0.02 | $29.49 | $29.46 | 2,600 |
| 02:40 PM | $29.46 | Up $0.00 | $29.46 | $29.45 | 2,300 |
| 02:39 PM | $29.46 | Up $0.01 | $29.47 | $29.46 | 2,000 |
| 02:38 PM | $29.45 | Down $ -0.03 | $29.48 | $29.43 | 4,300 |
| 02:37 PM | $29.48 | Up $0.03 | $29.49 | $29.44 | 5,900 |
| 02:36 PM | $29.45 | Down $ -0.02 | $29.50 | $29.45 | 10,700 |
| 02:35 PM | $29.47 | Up $0.04 | $29.47 | $29.45 | 1,800 |
| 02:34 PM | $29.43 | Down $ -0.05 | $29.48 | $29.43 | 2,900 |
| 02:33 PM | $29.49 | Down $ -0.02 | $29.49 | $29.49 | 900 |
| 02:32 PM | $29.50 | Down $ -0.03 | $29.55 | $29.50 | 4,300 |
| 02:31 PM | $29.53 | Up $0.02 | $29.53 | $29.52 | 2,800 |
| 02:30 PM | $29.51 | Down $ -0.01 | $29.52 | $29.49 | 4,200 |
| 02:29 PM | $29.52 | Up $0.01 | $29.52 | $29.50 | 3,900 |
| 02:28 PM | $29.51 | Down $ -0.01 | $29.53 | $29.51 | 2,000 |
| 02:27 PM | $29.52 | Down $ -0.05 | $29.57 | $29.52 | 5,900 |
| 02:26 PM | $29.57 | Up $0.03 | $29.57 | $29.55 | 2,500 |
| 02:25 PM | $29.54 | Up $0.00 | $29.54 | $29.53 | 800 |
| 02:24 PM | $29.54 | Down $ -0.03 | $29.56 | $29.54 | 3,800 |
| 02:23 PM | $29.57 | Up $0.04 | $29.59 | $29.53 | 4,700 |
| 02:22 PM | $29.53 | Down $ -0.05 | $29.58 | $29.53 | 4,400 |
| 02:21 PM | $29.58 | Up $0.03 | $29.58 | $29.55 | 1,600 |
| 02:20 PM | $29.55 | Down $ -0.01 | $29.55 | $29.53 | 3,800 |
| 02:19 PM | $29.56 | Down $ -0.01 | $29.56 | $29.54 | 5,100 |
| 02:18 PM | $29.57 | Up $0.02 | $29.57 | $29.55 | 900 |
| 02:17 PM | $29.55 | Up $0.00 | $29.55 | $29.52 | 6,300 |
| 02:16 PM | $29.55 | Down $ -0.02 | $29.57 | $29.55 | 1,900 |
| 02:15 PM | $29.57 | Down $ -0.02 | $29.58 | $29.55 | 6,300 |
| 02:14 PM | $29.59 | Down $ -0.02 | $29.60 | $29.56 | 4,900 |
| 02:13 PM | $29.61 | Up $0.05 | $29.61 | $29.55 | 2,900 |
| 02:12 PM | $29.56 | Down $ -0.01 | $29.57 | $29.55 | 4,800 |
| 02:11 PM | $29.57 | Up $0.02 | $29.57 | $29.54 | 3,200 |
| 02:10 PM | $29.55 | Down $ -0.02 | $29.56 | $29.55 | 1,400 |
| 02:09 PM | $29.57 | Up $0.02 | $29.57 | $29.53 | 4,000 |
| 02:07 PM | $29.55 | Up $0.04 | $29.55 | $29.49 | 4,200 |
| 02:07 PM | $29.55 | Up $0.00 | $29.55 | $29.49 | 0 |
| 02:06 PM | $29.51 | Down $ -0.01 | $29.54 | $29.51 | 2,400 |
| 02:05 PM | $29.52 | Up $0.00 | $29.54 | $29.50 | 7,800 |
| 02:04 PM | $29.52 | Down $ -0.11 | $29.66 | $29.52 | 7,500 |
| 02:03 PM | $29.63 | Up $0.00 | $29.63 | $29.60 | 2,500 |
| 02:02 PM | $29.63 | Up $0.01 | $29.64 | $29.62 | 3,000 |
| 02:01 PM | $29.62 | Down $ -0.02 | $29.64 | $29.60 | 5,500 |
| 02:00 PM | $29.64 | Down $ -0.03 | $29.67 | $29.62 | 7,500 |
| 01:59 PM | $29.67 | Down $ -0.01 | $29.68 | $29.67 | 3,200 |
| 01:58 PM | $29.68 | Up $0.02 | $29.68 | $29.65 | 3,800 |
| 01:57 PM | $29.66 | Up $0.00 | $29.70 | $29.66 | 4,700 |
| 01:56 PM | $29.66 | Up $0.03 | $29.66 | $29.63 | 8,700 |
| 01:55 PM | $29.63 | Up $0.00 | $29.64 | $29.62 | 3,500 |
| 01:54 PM | $29.63 | Down $ -0.01 | $29.64 | $29.62 | 1,900 |
| 01:53 PM | $29.64 | Up $0.00 | $29.65 | $29.63 | 1,800 |
| 01:52 PM | $29.64 | Up $0.04 | $29.64 | $29.59 | 3,700 |
| 01:51 PM | $29.60 | Down $ -0.03 | $29.63 | $29.59 | 4,200 |
| 01:50 PM | $29.63 | Down $ -0.01 | $29.64 | $29.63 | 600 |
| 01:49 PM | $29.64 | Up $0.02 | $29.64 | $29.61 | 5,800 |
| 01:48 PM | $29.62 | Down $ -0.03 | $29.65 | $29.62 | 2,300 |
| 01:47 PM | $29.65 | Up $0.00 | $29.65 | $29.65 | 300 |
| 01:46 PM | $29.65 | Up $0.02 | $29.66 | $29.63 | 3,600 |
| 01:45 PM | $29.63 | Down $ -0.01 | $29.65 | $29.62 | 5,400 |
| 01:44 PM | $29.64 | Up $0.01 | $29.65 | $29.63 | 2,800 |
| 01:43 PM | $29.63 | Up $0.05 | $29.63 | $29.59 | 3,700 |
| 01:42 PM | $29.58 | Down $ -0.01 | $29.60 | $29.58 | 3,200 |
| 01:41 PM | $29.59 | Up $0.02 | $29.59 | $29.56 | 3,300 |
| 01:40 PM | $29.57 | Up $0.02 | $29.57 | $29.55 | 2,400 |
| 01:39 PM | $29.55 | Up $0.00 | $29.55 | $29.55 | 500 |
| 01:38 PM | $29.55 | Down $ -0.06 | $29.64 | $29.53 | 65,800 |
| 01:37 PM | $29.61 | Down $ -0.01 | $29.62 | $29.61 | 1,100 |
| 01:36 PM | $29.62 | Up $0.00 | $29.64 | $29.62 | 3,400 |
| 01:35 PM | $29.62 | Down $ -0.03 | $29.65 | $29.62 | 2,900 |
| 01:34 PM | $29.65 | Up $0.05 | $29.66 | $29.61 | 4,700 |
| 01:33 PM | $29.60 | Down $ -0.03 | $29.64 | $29.60 | 2,300 |
| 01:32 PM | $29.63 | Up $0.05 | $29.63 | $29.57 | 4,300 |
| 01:31 PM | $29.58 | Up $0.05 | $29.58 | $29.53 | 3,200 |
| 01:30 PM | $29.53 | Up $0.01 | $29.53 | $29.51 | 2,200 |
| 01:29 PM | $29.52 | Up $0.02 | $29.54 | $29.50 | 4,400 |
| 01:28 PM | $29.50 | Up $0.01 | $29.51 | $29.49 | 2,500 |
| 01:27 PM | $29.49 | Down $ -0.01 | $29.50 | $29.48 | 1,200 |
| 01:26 PM | $29.50 | Down $ -0.01 | $29.51 | $29.48 | 3,900 |
| 01:25 PM | $29.51 | Up $0.02 | $29.51 | $29.48 | 2,200 |
| 01:24 PM | $29.49 | Down $ -0.03 | $29.53 | $29.49 | 4,800 |
| 01:23 PM | $29.52 | Up $0.04 | $29.52 | $29.46 | 4,500 |
| 01:22 PM | $29.48 | Up $0.00 | $29.48 | $29.46 | 2,800 |
| 01:21 PM | $29.48 | Down $ -0.02 | $29.51 | $29.48 | 7,600 |
| 01:20 PM | $29.50 | Down $0.00 | $29.50 | $29.50 | 2,300 |
| 01:19 PM | $29.50 | Up $0.02 | $29.51 | $29.48 | 5,700 |
| 01:18 PM | $29.48 | Up $0.03 | $29.49 | $29.45 | 3,000 |
| 01:17 PM | $29.45 | Up $0.00 | $29.47 | $29.45 | 2,800 |
| 01:16 PM | $29.45 | Down $ -0.02 | $29.46 | $29.42 | 5,100 |
| 01:15 PM | $29.47 | Down $ -0.01 | $29.48 | $29.46 | 1,500 |
| 01:14 PM | $29.48 | Up $0.01 | $29.49 | $29.45 | 5,600 |
| 01:13 PM | $29.47 | Up $0.02 | $29.47 | $29.46 | 600 |
| 01:12 PM | $29.45 | Up $0.05 | $29.46 | $29.40 | 3,900 |
| 01:11 PM | $29.40 | Down $ -0.01 | $29.41 | $29.40 | 1,400 |
| 01:10 PM | $29.41 | Up $0.00 | $29.42 | $29.41 | 2,300 |
| 01:09 PM | $29.41 | Up $0.01 | $29.42 | $29.40 | 4,000 |
| 01:08 PM | $29.40 | Down $ -0.01 | $29.41 | $29.39 | 3,500 |
| 01:07 PM | $29.41 | Up $0.00 | $29.42 | $29.38 | 10,600 |
| 01:06 PM | $29.41 | Up $0.00 | $29.42 | $29.39 | 5,000 |
| 01:05 PM | $29.41 | Up $0.01 | $29.42 | $29.41 | 2,600 |
| 01:04 PM | $29.40 | Down $ -0.01 | $29.43 | $29.40 | 4,400 |
| 01:03 PM | $29.41 | Up $0.00 | $29.41 | $29.39 | 4,400 |
| 01:02 PM | $29.41 | Down $0.00 | $29.41 | $29.41 | 400 |
| 01:01 PM | $29.41 | Up $0.01 | $29.42 | $29.38 | 5,100 |
| 01:00 PM | $29.40 | Down $ -0.04 | $29.43 | $29.40 | 7,300 |
| 12:59 PM | $29.44 | Up $0.03 | $29.45 | $29.42 | 4,700 |
| 12:58 PM | $29.41 | Up $0.03 | $29.41 | $29.38 | 2,500 |
| 12:57 PM | $29.38 | Up $0.01 | $29.39 | $29.38 | 2,200 |
| 12:56 PM | $29.37 | Up $0.01 | $29.37 | $29.34 | 1,900 |
| 12:55 PM | $29.36 | Up $0.06 | $29.36 | $29.31 | 3,500 |
| 12:54 PM | $29.30 | Up $0.02 | $29.32 | $29.29 | 7,000 |
| 12:53 PM | $29.28 | Down $ -0.07 | $29.35 | $29.27 | 6,700 |
| 12:52 PM | $29.35 | Down $ -0.02 | $29.38 | $29.35 | 5,400 |
| 12:51 PM | $29.37 | Up $0.01 | $29.39 | $29.35 | 5,900 |
| 12:50 PM | $29.36 | Up $0.00 | $29.36 | $29.33 | 6,400 |
| 12:49 PM | $29.36 | Down $0.00 | $29.36 | $29.36 | 100 |
| 12:48 PM | $29.36 | Down $ -0.03 | $29.39 | $29.34 | 6,800 |
| 12:47 PM | $29.39 | Down $ -0.01 | $29.42 | $29.39 | 4,300 |
| 12:46 PM | $29.40 | Down $ -0.04 | $29.47 | $29.40 | 4,300 |
| 12:45 PM | $29.44 | Up $0.01 | $29.44 | $29.40 | 4,800 |
| 12:44 PM | $29.42 | Up $0.01 | $29.42 | $29.39 | 3,400 |
| 12:43 PM | $29.41 | Up $0.00 | $29.42 | $29.40 | 7,300 |
| 12:42 PM | $29.41 | Down $ -0.06 | $29.47 | $29.40 | 6,400 |
| 12:41 PM | $29.47 | Up $0.00 | $29.47 | $29.43 | 6,800 |
| 12:40 PM | $29.47 | Up $0.00 | $29.49 | $29.46 | 3,300 |
| 12:39 PM | $29.47 | Up $0.05 | $29.47 | $29.43 | 2,300 |
| 12:38 PM | $29.42 | Up $0.02 | $29.43 | $29.38 | 5,800 |
| 12:37 PM | $29.40 | Down $ -0.08 | $29.49 | $29.39 | 14,200 |
| 12:36 PM | $29.48 | Down $ -0.06 | $29.55 | $29.43 | 17,500 |
| 12:35 PM | $29.54 | Down $ -0.01 | $29.55 | $29.53 | 7,400 |
| 12:34 PM | $29.55 | Up $0.01 | $29.55 | $29.55 | 800 |
| 12:33 PM | $29.54 | Up $0.02 | $29.54 | $29.53 | 2,100 |
| 12:32 PM | $29.52 | Down $ -0.03 | $29.55 | $29.52 | 3,500 |
| 12:31 PM | $29.55 | Down $ -0.06 | $29.60 | $29.55 | 3,300 |
| 12:30 PM | $29.61 | Up $0.01 | $29.63 | $29.60 | 5,500 |
| 12:29 PM | $29.60 | Down $ -0.01 | $29.61 | $29.60 | 4,900 |
| 12:28 PM | $29.61 | Down $ -0.02 | $29.63 | $29.58 | 5,000 |
| 12:27 PM | $29.63 | Down $ -0.01 | $29.66 | $29.62 | 5,500 |
| 12:26 PM | $29.64 | Up $0.03 | $29.64 | $29.62 | 2,100 |
| 12:25 PM | $29.61 | Down $ -0.01 | $29.63 | $29.61 | 4,600 |
| 12:24 PM | $29.62 | Down $ -0.03 | $29.65 | $29.61 | 6,100 |
| 12:23 PM | $29.65 | Down $ -0.03 | $29.69 | $29.65 | 6,700 |
| 12:22 PM | $29.68 | Up $0.05 | $29.69 | $29.64 | 3,600 |
| 12:21 PM | $29.63 | Up $0.00 | $29.63 | $29.61 | 1,400 |
| 12:20 PM | $29.63 | Down $ -0.05 | $29.68 | $29.56 | 18,900 |
| 12:19 PM | $29.68 | Down $ -0.01 | $29.69 | $29.68 | 1,100 |
| 12:18 PM | $29.69 | Up $0.02 | $29.72 | $29.67 | 2,700 |
| 12:17 PM | $29.67 | Up $0.02 | $29.67 | $29.65 | 6,100 |
| 12:16 PM | $29.65 | Down $ -0.01 | $29.67 | $29.63 | 6,100 |
| 12:15 PM | $29.66 | Down $ -0.02 | $29.70 | $29.66 | 4,800 |
| 12:14 PM | $29.68 | Up $0.02 | $29.70 | $29.66 | 3,400 |
| 12:13 PM | $29.66 | Down $ -0.04 | $29.71 | $29.66 | 8,400 |
| 12:12 PM | $29.71 | Up $0.06 | $29.71 | $29.65 | 6,400 |
| 12:11 PM | $29.64 | Up $0.05 | $29.64 | $29.60 | 3,000 |
| 12:10 PM | $29.59 | Up $0.00 | $29.61 | $29.59 | 3,300 |
| 12:09 PM | $29.59 | Down $ -0.04 | $29.67 | $29.59 | 7,200 |
| 12:08 PM | $29.63 | Down $ -0.04 | $29.67 | $29.63 | 5,900 |
| 12:07 PM | $29.67 | Up $0.00 | $29.68 | $29.66 | 3,600 |
| 12:06 PM | $29.67 | Up $0.05 | $29.68 | $29.63 | 6,400 |
| 12:05 PM | $29.62 | Up $0.03 | $29.62 | $29.60 | 12,200 |
| 12:04 PM | $29.59 | Down $ -0.06 | $29.64 | $29.59 | 3,400 |
| 12:03 PM | $29.65 | Up $0.03 | $29.67 | $29.61 | 7,100 |
| 12:02 PM | $29.62 | Down $ -0.03 | $29.66 | $29.60 | 4,600 |
| 12:01 PM | $29.65 | Up $0.02 | $29.66 | $29.64 | 4,100 |
| 12:00 PM | $29.63 | Down $ -0.07 | $29.70 | $29.63 | 4,600 |
| 11:59 AM | $29.70 | Down $0.00 | $29.73 | $29.70 | 6,300 |
| 11:58 AM | $29.71 | Up $0.02 | $29.72 | $29.68 | 10,900 |
| 11:57 AM | $29.68 | Down $ -0.02 | $29.70 | $29.67 | 6,100 |
| 11:56 AM | $29.70 | Up $0.01 | $29.70 | $29.67 | 7,200 |
| 11:55 AM | $29.69 | Down $ -0.02 | $29.70 | $29.63 | 8,300 |
| 11:54 AM | $29.71 | Up $0.02 | $29.71 | $29.69 | 2,900 |
| 11:53 AM | $29.69 | Up $0.05 | $29.69 | $29.62 | 7,300 |
| 11:52 AM | $29.64 | Up $0.06 | $29.64 | $29.58 | 5,600 |
| 11:51 AM | $29.58 | Up $0.03 | $29.59 | $29.55 | 10,000 |
| 11:50 AM | $29.55 | Up $0.06 | $29.57 | $29.50 | 12,400 |
| 11:49 AM | $29.49 | Up $0.01 | $29.50 | $29.48 | 15,400 |
| 11:48 AM | $29.48 | Down $ -0.01 | $29.48 | $29.47 | 2,500 |
| 11:47 AM | $29.49 | Up $0.04 | $29.49 | $29.45 | 5,600 |
| 11:46 AM | $29.45 | Up $0.07 | $29.45 | $29.39 | 4,100 |
| 11:45 AM | $29.38 | Down $ -0.01 | $29.42 | $29.38 | 6,000 |
| 11:44 AM | $29.39 | Up $0.04 | $29.40 | $29.37 | 3,000 |
| 11:43 AM | $29.35 | Down $ -0.04 | $29.39 | $29.34 | 7,100 |
| 11:42 AM | $29.39 | Up $0.11 | $29.40 | $29.29 | 19,900 |
| 11:41 AM | $29.28 | Up $0.05 | $29.28 | $29.23 | 2,300 |
| 11:40 AM | $29.23 | Down $ -0.04 | $29.31 | $29.23 | 4,600 |
| 11:39 AM | $29.27 | Up $0.06 | $29.27 | $29.23 | 2,000 |
| 11:38 AM | $29.21 | Down $ -0.01 | $29.23 | $29.21 | 3,100 |
| 11:37 AM | $29.22 | Down $ -0.02 | $29.22 | $29.21 | 1,600 |
| 11:36 AM | $29.24 | Down $ -0.02 | $29.26 | $29.22 | 3,700 |
| 11:35 AM | $29.26 | Down $ -0.01 | $29.28 | $29.26 | 3,500 |
| 11:34 AM | $29.27 | Down $ -0.02 | $29.30 | $29.26 | 6,600 |
| 11:33 AM | $29.29 | Up $0.03 | $29.29 | $29.26 | 2,000 |
| 11:32 AM | $29.26 | Up $0.01 | $29.27 | $29.23 | 6,200 |
| 11:31 AM | $29.25 | Up $0.05 | $29.25 | $29.18 | 13,000 |
| 11:30 AM | $29.20 | Up $0.00 | $29.20 | $29.20 | 1,200 |
| 11:29 AM | $29.20 | Up $0.08 | $29.21 | $29.12 | 25,400 |
| 11:28 AM | $29.12 | Up $0.01 | $29.13 | $29.09 | 6,800 |
| 11:27 AM | $29.11 | Up $0.00 | $29.14 | $29.11 | 7,300 |
| 11:26 AM | $29.11 | Up $0.04 | $29.12 | $29.07 | 8,700 |
| 11:25 AM | $29.07 | Up $0.04 | $29.07 | $29.03 | 4,300 |
| 11:24 AM | $29.03 | Up $0.01 | $29.04 | $29.01 | 6,000 |
| 11:23 AM | $29.02 | Up $0.09 | $29.02 | $28.95 | 15,500 |
| 11:22 AM | $28.93 | Up $0.08 | $28.93 | $28.84 | 10,100 |
| 11:21 AM | $28.85 | Up $0.09 | $28.87 | $28.76 | 5,300 |
| 11:20 AM | $28.76 | Down $ -0.05 | $28.82 | $28.76 | 4,600 |
| 11:19 AM | $28.81 | Up $0.02 | $28.82 | $28.79 | 1,200 |
| 11:18 AM | $28.79 | Up $0.02 | $28.79 | $28.76 | 2,200 |
| 11:17 AM | $28.77 | Down $0.00 | $28.78 | $28.75 | 3,500 |
| 11:16 AM | $28.77 | Up $0.02 | $28.77 | $28.71 | 5,400 |
| 11:15 AM | $28.75 | Up $0.00 | $28.75 | $28.73 | 1,800 |
| 11:14 AM | $28.75 | Up $0.00 | $28.75 | $28.72 | 2,500 |
| 11:13 AM | $28.75 | Up $0.01 | $28.75 | $28.71 | 6,100 |
| 11:12 AM | $28.74 | Down $ -0.01 | $28.77 | $28.74 | 3,600 |
| 11:11 AM | $28.75 | Up $0.01 | $28.76 | $28.72 | 4,800 |
| 11:10 AM | $28.74 | Down $ -0.03 | $28.76 | $28.74 | 4,500 |
| 11:09 AM | $28.77 | Down $ -0.01 | $28.79 | $28.76 | 1,800 |
| 11:08 AM | $28.78 | Up $0.03 | $28.79 | $28.75 | 11,300 |
| 11:07 AM | $28.75 | Up $0.02 | $28.76 | $28.73 | 5,100 |
| 11:06 AM | $28.73 | Up $0.02 | $28.74 | $28.70 | 2,400 |
| 11:05 AM | $28.71 | Down $ -0.04 | $28.74 | $28.70 | 6,500 |
| 11:04 AM | $28.75 | Up $0.06 | $28.75 | $28.70 | 2,900 |
| 11:03 AM | $28.69 | Down $ -0.02 | $28.73 | $28.69 | 5,300 |
| 11:02 AM | $28.71 | Up $0.02 | $28.73 | $28.69 | 3,300 |
| 11:01 AM | $28.69 | Down $ -0.01 | $28.70 | $28.66 | 2,100 |
| 11:00 AM | $28.70 | Down $ -0.06 | $28.76 | $28.70 | 6,500 |
| 10:59 AM | $28.76 | Down $ -0.02 | $28.78 | $28.74 | 2,900 |
| 10:58 AM | $28.78 | Down $ -0.02 | $28.80 | $28.77 | 6,600 |
| 10:57 AM | $28.80 | Down $ -0.01 | $28.80 | $28.78 | 3,500 |
| 10:56 AM | $28.81 | Up $0.00 | $28.81 | $28.78 | 4,500 |
| 10:55 AM | $28.81 | Down $ -0.01 | $28.81 | $28.74 | 15,400 |
| 10:54 AM | $28.82 | Up $0.05 | $28.82 | $28.78 | 2,400 |
| 10:53 AM | $28.77 | Down $ -0.05 | $28.80 | $28.77 | 2,900 |
| 10:52 AM | $28.82 | Up $0.02 | $28.85 | $28.80 | 6,500 |
| 10:51 AM | $28.80 | Up $0.03 | $28.80 | $28.76 | 4,700 |
| 10:50 AM | $28.77 | Up $0.02 | $28.82 | $28.76 | 4,500 |
| 10:49 AM | $28.75 | Up $0.08 | $28.75 | $28.67 | 8,700 |
| 10:48 AM | $28.67 | Up $0.02 | $28.67 | $28.65 | 1,100 |
| 10:47 AM | $28.65 | Down $ -0.04 | $28.69 | $28.65 | 4,000 |
| 10:46 AM | $28.69 | Up $0.05 | $28.70 | $28.64 | 6,000 |
| 10:45 AM | $28.64 | Up $0.02 | $28.64 | $28.59 | 2,800 |
| 10:44 AM | $28.62 | Up $0.04 | $28.63 | $28.59 | 4,900 |
| 10:43 AM | $28.58 | Down $ -0.02 | $28.62 | $28.58 | 2,800 |
| 10:42 AM | $28.60 | Up $0.04 | $28.60 | $28.54 | 5,900 |
| 10:41 AM | $28.56 | Down $ -0.04 | $28.61 | $28.56 | 8,700 |
| 10:40 AM | $28.60 | Up $0.06 | $28.61 | $28.56 | 4,600 |
| 10:39 AM | $28.54 | Up $0.02 | $28.54 | $28.49 | 3,100 |
| 10:38 AM | $28.52 | Up $0.00 | $28.59 | $28.52 | 4,900 |
| 10:37 AM | $28.52 | Up $0.11 | $28.52 | $28.43 | 3,500 |
| 10:36 AM | $28.42 | Down $ -0.01 | $28.45 | $28.40 | 4,100 |
| 10:35 AM | $28.42 | Down $ -0.04 | $28.46 | $28.42 | 2,200 |
| 10:34 AM | $28.46 | Down $ -0.04 | $28.52 | $28.46 | 2,100 |
| 10:33 AM | $28.50 | Up $0.00 | $28.56 | $28.46 | 4,000 |
| 10:32 AM | $28.50 | Up $0.00 | $28.52 | $28.46 | 2,800 |
| 10:31 AM | $28.50 | Down $ -0.01 | $28.54 | $28.47 | 4,500 |
| 10:30 AM | $28.51 | Down $ -0.09 | $28.60 | $28.51 | 5,700 |
| 10:29 AM | $28.60 | Up $0.08 | $28.60 | $28.52 | 9,900 |
| 10:28 AM | $28.52 | Down $ -0.07 | $28.57 | $28.50 | 10,800 |
| 10:27 AM | $28.59 | Down $ -0.05 | $28.67 | $28.59 | 6,600 |
| 10:26 AM | $28.64 | Down $ -0.03 | $28.66 | $28.61 | 6,300 |
| 10:25 AM | $28.67 | Up $0.02 | $28.67 | $28.62 | 7,100 |
| 10:24 AM | $28.65 | Up $0.05 | $28.65 | $28.57 | 7,300 |
| 10:23 AM | $28.60 | Down $ -0.02 | $28.66 | $28.59 | 6,200 |
| 10:22 AM | $28.62 | Up $0.02 | $28.64 | $28.60 | 6,500 |
| 10:21 AM | $28.60 | Down $ -0.04 | $28.69 | $28.60 | 11,700 |
| 10:20 AM | $28.64 | Up $0.00 | $28.65 | $28.62 | 9,100 |
| 10:19 AM | $28.64 | Up $0.04 | $28.65 | $28.60 | 8,000 |
| 10:18 AM | $28.60 | Up $0.03 | $28.62 | $28.58 | 8,800 |
| 10:17 AM | $28.57 | Up $0.01 | $28.58 | $28.56 | 6,500 |
| 10:16 AM | $28.56 | Down $ -0.05 | $28.63 | $28.56 | 5,700 |
| 10:15 AM | $28.61 | Up $0.07 | $28.63 | $28.55 | 9,300 |
| 10:14 AM | $28.54 | Up $0.04 | $28.54 | $28.51 | 3,700 |
| 10:13 AM | $28.50 | Up $0.01 | $28.54 | $28.49 | 8,400 |
| 10:12 AM | $28.49 | Up $0.09 | $28.53 | $28.39 | 6,300 |
| 10:11 AM | $28.40 | Down $ -0.01 | $28.42 | $28.34 | 15,000 |
| 10:10 AM | $28.41 | Down $ -0.01 | $28.52 | $28.39 | 78,800 |
| 10:09 AM | $28.42 | Down $ -0.02 | $28.45 | $28.38 | 6,600 |
| 10:08 AM | $28.44 | Up $0.03 | $28.46 | $28.38 | 8,100 |
| 10:07 AM | $28.41 | Down $ -0.04 | $28.49 | $28.38 | 7,600 |
| 10:06 AM | $28.45 | Up $0.12 | $28.45 | $28.30 | 13,300 |
| 10:05 AM | $28.33 | Down $ -0.20 | $28.51 | $28.33 | 19,600 |
| 10:04 AM | $28.53 | Down $ -0.02 | $28.57 | $28.53 | 4,100 |
| 10:03 AM | $28.55 | Down $ -0.04 | $28.58 | $28.49 | 9,800 |
| 10:02 AM | $28.59 | Up $0.02 | $28.67 | $28.53 | 6,000 |
| 10:01 AM | $28.57 | Down $ -0.15 | $28.71 | $28.56 | 5,400 |
| 10:00 AM | $28.72 | Down $ -0.05 | $28.80 | $28.71 | 9,500 |
| 09:59 AM | $28.77 | Up $0.04 | $28.78 | $28.73 | 5,300 |
| 09:58 AM | $28.73 | Up $0.01 | $28.75 | $28.70 | 3,900 |
| 09:57 AM | $28.72 | Up $0.07 | $28.72 | $28.65 | 4,600 |
| 09:56 AM | $28.64 | Up $0.04 | $28.64 | $28.60 | 3,100 |
| 09:55 AM | $28.60 | Down $ -0.01 | $28.66 | $28.60 | 4,900 |
| 09:54 AM | $28.61 | Down $ -0.07 | $28.66 | $28.60 | 3,100 |
| 09:53 AM | $28.68 | Up $0.02 | $28.68 | $28.63 | 3,400 |
| 09:52 AM | $28.66 | Down $ -0.02 | $28.69 | $28.63 | 3,800 |
| 09:51 AM | $28.68 | Down $ -0.06 | $28.75 | $28.68 | 2,500 |
| 09:50 AM | $28.74 | Down $ -0.05 | $28.78 | $28.63 | 9,100 |
| 09:49 AM | $28.79 | Up $0.07 | $28.80 | $28.70 | 5,100 |
| 09:48 AM | $28.72 | Up $0.02 | $28.76 | $28.66 | 3,100 |
| 09:47 AM | $28.70 | Down $ -0.05 | $28.76 | $28.66 | 5,700 |
| 09:46 AM | $28.75 | Up $0.07 | $28.75 | $28.64 | 4,100 |
| 09:45 AM | $28.68 | Up $0.14 | $28.72 | $28.51 | 7,300 |
| 09:44 AM | $28.54 | Up $0.05 | $28.54 | $28.51 | 600 |
| 09:43 AM | $28.49 | Down $ -0.01 | $28.56 | $28.47 | 2,100 |
| 09:42 AM | $28.50 | Down $ -0.10 | $28.63 | $28.47 | 6,600 |
| 09:41 AM | $28.60 | Down $ -0.02 | $28.67 | $28.53 | 12,100 |
| 09:40 AM | $28.62 | Down $ -0.05 | $28.69 | $28.61 | 4,100 |
| 09:39 AM | $28.67 | Down $ -0.02 | $28.75 | $28.66 | 3,900 |
| 09:38 AM | $28.69 | Down $ -0.05 | $28.78 | $28.62 | 7,300 |
| 09:37 AM | $28.74 | Up $0.05 | $28.83 | $28.66 | 6,700 |
| 09:36 AM | $28.69 | Up $0.01 | $28.80 | $28.61 | 7,900 |
| 09:35 AM | $28.68 | Down $ -0.04 | $28.82 | $28.68 | 9,500 |
| 09:34 AM | $28.72 | Down $ -0.11 | $28.77 | $28.61 | 19,700 |
| 09:33 AM | $28.83 | Down $ -0.08 | $28.99 | $28.83 | 10,100 |
| 09:32 AM | $28.91 | Down $ -0.27 | $29.12 | $28.87 | 39,700 |
| 09:31 AM | $29.18 | Up $0.38 | $29.18 | $28.74 | 27,200 |
| 09:30 AM | $28.80 | Up $0.75 | $28.99 | $28.54 | 64,700 |
| Previous close | $28.05 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/11/2026 | $29.59 | $29.70 | $29.74 | $29.27 | 1,903,200 |
| 05/11/2026 | $28.05 | $28.94 | $28.95 | $27.57 | 3,235,500 |
| 04/11/2026 | $31.67 | $31.15 | $31.67 | $30.96 | 2,561,400 |
| 03/11/2026 | $29.91 | $29.62 | $29.92 | $29.53 | 1,675,500 |
| 02/11/2026 | $29.96 | $30.56 | $30.60 | $29.75 | 1,540,300 |
| 30/10/2026 | $28.90 | $28.98 | $29.10 | $28.58 | 4,977,600 |
| 29/10/2026 | $31.57 | $31.65 | $31.74 | $31.24 | 1,275,400 |
| 28/10/2026 | $32.12 | $31.73 | $32.20 | $31.58 | 2,370,300 |
| 27/10/2026 | $31.99 | $31.58 | $32.01 | $31.57 | 1,046,300 |
| 26/10/2026 | $30.41 | $30.76 | $30.87 | $30.27 | 1,516,000 |
| 23/10/2026 | $29.50 | $29.97 | $30.02 | $29.46 | 1,292,000 |
| 22/10/2026 | $29.51 | $29.81 | $29.93 | $29.49 | 1,879,100 |
| 21/10/2026 | $32.00 | $32.08 | $32.21 | $31.65 | 1,043,200 |
| 20/10/2026 | $32.94 | $33.38 | $33.63 | $32.87 | 819,200 |
| 19/10/2026 | $33.29 | $32.94 | $33.50 | $32.93 | 1,114,200 |
| 16/10/2026 | $33.33 | $33.28 | $33.50 | $32.86 | 1,630,000 |
| 15/10/2026 | $32.91 | $32.52 | $33.30 | $32.48 | 1,187,900 |
| 14/10/2026 | $32.72 | $32.83 | $32.92 | $32.39 | 1,387,000 |
| 13/10/2026 | $34.67 | $34.30 | $34.87 | $34.28 | 1,328,200 |
| 09/10/2026 | $35.17 | $35.28 | $35.45 | $35.12 | 669,200 |
| 08/10/2026 | $33.55 | $33.31 | $33.60 | $33.21 | 748,100 |
| 07/10/2026 | $33.93 | $34.04 | $34.23 | $33.80 | 874,500 |
| 06/10/2026 | $34.98 | $34.93 | $35.49 | $34.89 | 1,176,000 |
| 05/10/2026 | $35.10 | $34.88 | $35.42 | $34.87 | 555,400 |
| 02/10/2026 | $35.01 | $34.54 | $35.01 | $34.54 | 1,355,200 |
| 01/10/2026 | $33.29 | $33.41 | $33.87 | $33.14 | 1,184,300 |
| 30/09/2026 | $33.93 | $34.21 | $34.37 | $33.85 | 1,867,500 |
| 29/09/2026 | $34.45 | $34.25 | $35.06 | $34.18 | 1,891,200 |
| 28/09/2026 | $34.35 | $33.89 | $34.40 | $33.87 | 1,458,500 |
| 25/09/2026 | $34.98 | $34.85 | $35.15 | $34.84 | 753,100 |
Graphs are not available, please refer to the detailed table