Find a quote
LUNDIN MINING CORP.
29.50 Down -0.01 (-0.03 %)
Delayed : 2026/10/24 13:30:00
- Previous close $29.51
- Opening $29.52
- Today High $30.13
- Today Low $29.16
- Price Bid $29.14
- Price Ask $29.14
- 52 Weeks High $45.74
- 52 Weeks Low $20.35
- Size Bid 1
- Size Ask 10
- Volume 2,323,460
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $29.50 | Up $0.01 | $29.50 | $29.50 | 482,600 |
| 03:59 PM | $29.49 | Up $0.00 | $29.52 | $29.49 | 37,500 |
| 03:58 PM | $29.49 | Up $0.01 | $29.50 | $29.47 | 26,200 |
| 03:57 PM | $29.48 | Down $0.00 | $29.50 | $29.46 | 40,400 |
| 03:56 PM | $29.49 | Down $ -0.02 | $29.52 | $29.49 | 22,300 |
| 03:55 PM | $29.50 | Down $ -0.05 | $29.55 | $29.49 | 41,900 |
| 03:54 PM | $29.55 | Up $0.02 | $29.55 | $29.51 | 27,700 |
| 03:53 PM | $29.53 | Down $ -0.01 | $29.56 | $29.53 | 23,600 |
| 03:52 PM | $29.54 | Up $0.03 | $29.55 | $29.51 | 20,800 |
| 03:51 PM | $29.51 | Down $ -0.06 | $29.56 | $29.51 | 22,900 |
| 03:50 PM | $29.57 | Down $ -0.09 | $29.66 | $29.56 | 40,900 |
| 03:49 PM | $29.66 | Up $0.00 | $29.66 | $29.66 | 14,500 |
| 03:48 PM | $29.66 | Up $0.01 | $29.67 | $29.65 | 16,100 |
| 03:47 PM | $29.65 | Down $ -0.01 | $29.67 | $29.65 | 11,200 |
| 03:46 PM | $29.66 | Down $ -0.05 | $29.70 | $29.66 | 9,500 |
| 03:45 PM | $29.71 | Down $ -0.01 | $29.72 | $29.70 | 9,500 |
| 03:44 PM | $29.72 | Up $0.01 | $29.73 | $29.71 | 16,800 |
| 03:43 PM | $29.71 | Up $0.01 | $29.71 | $29.71 | 2,700 |
| 03:42 PM | $29.70 | Down $ -0.03 | $29.72 | $29.69 | 10,600 |
| 03:41 PM | $29.73 | Up $0.02 | $29.73 | $29.71 | 13,200 |
| 03:40 PM | $29.71 | Down $ -0.03 | $29.76 | $29.71 | 17,900 |
| 03:39 PM | $29.74 | Down $ -0.04 | $29.77 | $29.74 | 6,100 |
| 03:38 PM | $29.78 | Up $0.00 | $29.78 | $29.77 | 4,900 |
| 03:37 PM | $29.78 | Down $ -0.01 | $29.81 | $29.78 | 9,500 |
| 03:36 PM | $29.79 | Up $0.01 | $29.80 | $29.79 | 4,600 |
| 03:35 PM | $29.78 | Down $ -0.02 | $29.80 | $29.78 | 7,500 |
| 03:34 PM | $29.80 | Up $0.00 | $29.82 | $29.79 | 7,600 |
| 03:33 PM | $29.80 | Down $ -0.06 | $29.86 | $29.77 | 10,200 |
| 03:32 PM | $29.86 | Down $ -0.03 | $29.88 | $29.86 | 3,400 |
| 03:31 PM | $29.89 | Up $0.00 | $29.89 | $29.89 | 1,100 |
| 03:30 PM | $29.89 | Up $0.00 | $29.90 | $29.89 | 2,800 |
| 03:29 PM | $29.89 | Up $0.02 | $29.89 | $29.87 | 2,800 |
| 03:28 PM | $29.87 | Up $0.01 | $29.87 | $29.87 | 1,200 |
| 03:27 PM | $29.86 | Up $0.02 | $29.86 | $29.85 | 800 |
| 03:26 PM | $29.84 | Down $ -0.01 | $29.84 | $29.82 | 8,700 |
| 03:25 PM | $29.85 | Down $ -0.03 | $29.89 | $29.83 | 5,700 |
| 03:24 PM | $29.88 | Up $0.00 | $29.88 | $29.88 | 200 |
| 03:23 PM | $29.88 | Up $0.03 | $29.88 | $29.86 | 3,600 |
| 03:22 PM | $29.85 | Down $ -0.01 | $29.85 | $29.85 | 400 |
| 03:21 PM | $29.86 | Up $0.00 | $29.86 | $29.83 | 5,100 |
| 03:20 PM | $29.86 | Down $ -0.02 | $29.87 | $29.85 | 3,900 |
| 03:19 PM | $29.88 | Up $0.02 | $29.88 | $29.87 | 1,300 |
| 03:18 PM | $29.86 | Up $0.00 | $29.86 | $29.86 | 100 |
| 03:17 PM | $29.86 | Down $ -0.02 | $29.87 | $29.86 | 2,400 |
| 03:16 PM | $29.88 | Up $0.00 | $29.88 | $29.86 | 7,000 |
| 03:15 PM | $29.88 | Up $0.01 | $29.88 | $29.87 | 1,200 |
| 03:14 PM | $29.87 | Up $0.00 | $29.88 | $29.87 | 700 |
| 03:13 PM | $29.87 | Up $0.00 | $29.87 | $29.86 | 2,500 |
| 03:12 PM | $29.87 | Up $0.01 | $29.87 | $29.85 | 3,700 |
| 03:11 PM | $29.86 | Up $0.02 | $29.87 | $29.85 | 3,600 |
| 03:09 PM | $29.84 | Down $ -0.02 | $29.84 | $29.84 | 600 |
| 03:09 PM | $29.84 | Up $0.00 | $29.84 | $29.84 | 0 |
| 03:08 PM | $29.86 | Up $0.01 | $29.86 | $29.84 | 5,700 |
| 03:07 PM | $29.85 | Up $0.00 | $29.85 | $29.83 | 3,400 |
| 03:06 PM | $29.85 | Up $0.00 | $29.86 | $29.85 | 600 |
| 03:05 PM | $29.85 | Up $0.00 | $29.86 | $29.85 | 200 |
| 03:04 PM | $29.85 | Up $0.01 | $29.85 | $29.85 | 1,200 |
| 03:03 PM | $29.84 | Up $0.00 | $29.84 | $29.84 | 1,000 |
| 03:02 PM | $29.84 | Down $ -0.02 | $29.84 | $29.84 | 300 |
| 03:01 PM | $29.86 | Up $0.03 | $29.88 | $29.82 | 6,900 |
| 03:00 PM | $29.83 | Down $ -0.02 | $29.84 | $29.82 | 900 |
| 02:59 PM | $29.85 | Down $ -0.02 | $29.86 | $29.84 | 4,200 |
| 02:58 PM | $29.87 | Up $0.01 | $29.89 | $29.86 | 3,200 |
| 02:57 PM | $29.86 | Up $0.00 | $29.86 | $29.86 | 100 |
| 02:56 PM | $29.86 | Up $0.01 | $29.86 | $29.85 | 800 |
| 02:54 PM | $29.85 | Down $ -0.01 | $29.86 | $29.84 | 2,800 |
| 02:54 PM | $29.85 | Up $0.00 | $29.86 | $29.84 | 0 |
| 02:53 PM | $29.86 | Up $0.04 | $29.86 | $29.82 | 3,300 |
| 02:52 PM | $29.82 | Up $0.00 | $29.82 | $29.82 | 500 |
| 02:51 PM | $29.82 | Up $0.01 | $29.82 | $29.81 | 1,500 |
| 02:50 PM | $29.81 | Up $0.01 | $29.81 | $29.78 | 4,000 |
| 02:49 PM | $29.80 | Up $0.00 | $29.80 | $29.80 | 1,000 |
| 02:48 PM | $29.80 | Up $0.02 | $29.80 | $29.78 | 1,500 |
| 02:47 PM | $29.78 | Up $0.00 | $29.79 | $29.77 | 7,300 |
| 02:46 PM | $29.78 | Up $0.02 | $29.79 | $29.78 | 800 |
| 02:45 PM | $29.77 | Down $0.00 | $29.77 | $29.76 | 900 |
| 02:44 PM | $29.77 | Down $ -0.01 | $29.79 | $29.77 | 1,200 |
| 02:43 PM | $29.78 | Up $0.01 | $29.78 | $29.75 | 5,000 |
| 02:42 PM | $29.77 | Up $0.01 | $29.77 | $29.76 | 2,200 |
| 02:41 PM | $29.76 | Down $ -0.01 | $29.76 | $29.76 | 500 |
| 02:40 PM | $29.77 | Up $0.05 | $29.77 | $29.71 | 6,400 |
| 02:39 PM | $29.72 | Down $ -0.04 | $29.75 | $29.72 | 3,900 |
| 02:38 PM | $29.76 | Down $ -0.02 | $29.78 | $29.75 | 8,200 |
| 02:37 PM | $29.78 | Down $ -0.07 | $29.84 | $29.78 | 1,600 |
| 02:36 PM | $29.85 | Up $0.00 | $29.85 | $29.83 | 1,600 |
| 02:35 PM | $29.85 | Up $0.00 | $29.87 | $29.85 | 700 |
| 02:34 PM | $29.85 | Down $ -0.05 | $29.88 | $29.85 | 1,000 |
| 02:33 PM | $29.90 | Down $ -0.01 | $29.93 | $29.89 | 5,100 |
| 02:32 PM | $29.91 | Up $0.02 | $29.92 | $29.89 | 3,600 |
| 02:31 PM | $29.89 | Up $0.00 | $29.89 | $29.89 | 100 |
| 02:30 PM | $29.89 | Up $0.01 | $29.89 | $29.88 | 1,300 |
| 02:29 PM | $29.88 | Up $0.00 | $29.88 | $29.88 | 300 |
| 02:28 PM | $29.88 | Up $0.00 | $29.88 | $29.88 | 300 |
| 02:27 PM | $29.88 | Up $0.00 | $29.88 | $29.88 | 300 |
| 02:26 PM | $29.88 | Up $0.06 | $29.88 | $29.84 | 6,000 |
| 02:25 PM | $29.82 | Down $ -0.01 | $29.85 | $29.82 | 2,700 |
| 02:24 PM | $29.83 | Up $0.01 | $29.83 | $29.81 | 2,500 |
| 02:23 PM | $29.82 | Up $0.00 | $29.82 | $29.82 | 100 |
| 02:22 PM | $29.82 | Down $ -0.02 | $29.83 | $29.81 | 1,700 |
| 02:21 PM | $29.84 | Down $ -0.04 | $29.86 | $29.84 | 3,400 |
| 02:19 PM | $29.88 | Down $ -0.01 | $29.88 | $29.88 | 1,400 |
| 02:19 PM | $29.88 | Up $0.00 | $29.88 | $29.88 | 0 |
| 02:18 PM | $29.89 | Up $0.00 | $29.89 | $29.89 | 300 |
| 02:17 PM | $29.89 | Up $0.00 | $29.89 | $29.89 | 200 |
| 02:16 PM | $29.89 | Up $0.03 | $29.89 | $29.86 | 3,800 |
| 02:15 PM | $29.86 | Down $ -0.02 | $29.87 | $29.86 | 800 |
| 02:14 PM | $29.88 | Up $0.04 | $29.88 | $29.86 | 800 |
| 02:13 PM | $29.85 | Down $ -0.03 | $29.88 | $29.85 | 4,200 |
| 02:12 PM | $29.88 | Up $0.00 | $29.88 | $29.88 | 2,300 |
| 02:11 PM | $29.88 | Down $0.00 | $29.89 | $29.87 | 700 |
| 02:10 PM | $29.88 | Up $0.00 | $29.88 | $29.88 | 100 |
| 02:09 PM | $29.88 | Down $ -0.03 | $29.91 | $29.88 | 1,500 |
| 02:08 PM | $29.91 | Up $0.00 | $29.91 | $29.91 | 400 |
| 02:07 PM | $29.91 | Up $0.00 | $29.91 | $29.91 | 200 |
| 02:06 PM | $29.91 | Up $0.03 | $29.91 | $29.88 | 900 |
| 02:05 PM | $29.88 | Up $0.07 | $29.88 | $29.81 | 5,600 |
| 02:04 PM | $29.81 | Up $0.00 | $29.81 | $29.81 | 600 |
| 02:03 PM | $29.81 | Down $ -0.05 | $29.86 | $29.81 | 2,400 |
| 02:00 PM | $29.87 | Down $ -0.05 | $29.91 | $29.87 | 1,200 |
| 02:00 PM | $29.87 | Up $0.00 | $29.91 | $29.87 | 0 |
| 02:00 PM | $29.87 | Up $0.00 | $29.91 | $29.87 | 0 |
| 01:59 PM | $29.91 | Down $ -0.05 | $29.95 | $29.91 | 1,700 |
| 01:58 PM | $29.96 | Up $0.07 | $30.01 | $29.89 | 5,100 |
| 01:57 PM | $29.89 | Up $0.03 | $29.89 | $29.85 | 5,200 |
| 01:56 PM | $29.86 | Up $0.00 | $29.86 | $29.86 | 200 |
| 01:55 PM | $29.86 | Up $0.00 | $29.86 | $29.86 | 100 |
| 01:54 PM | $29.86 | Up $0.01 | $29.86 | $29.86 | 500 |
| 01:53 PM | $29.85 | Up $0.05 | $29.85 | $29.80 | 4,400 |
| 01:52 PM | $29.80 | Down $ -0.03 | $29.83 | $29.80 | 2,600 |
| 01:51 PM | $29.83 | Up $0.00 | $29.83 | $29.83 | 600 |
| 01:50 PM | $29.83 | Up $0.00 | $29.83 | $29.83 | 300 |
| 01:49 PM | $29.83 | Up $0.00 | $29.83 | $29.82 | 1,900 |
| 01:48 PM | $29.83 | Up $0.05 | $29.83 | $29.78 | 1,900 |
| 01:47 PM | $29.78 | Up $0.01 | $29.78 | $29.78 | 200 |
| 01:46 PM | $29.77 | Up $0.04 | $29.77 | $29.75 | 3,200 |
| 01:45 PM | $29.73 | Down $ -0.01 | $29.73 | $29.73 | 100 |
| 01:44 PM | $29.74 | Down $ -0.02 | $29.74 | $29.74 | 700 |
| 01:43 PM | $29.76 | Down $ -0.01 | $29.78 | $29.76 | 400 |
| 01:42 PM | $29.78 | Down $ -0.03 | $29.79 | $29.78 | 1,200 |
| 01:41 PM | $29.80 | Up $0.03 | $29.81 | $29.78 | 4,800 |
| 01:40 PM | $29.77 | Down $ -0.06 | $29.81 | $29.77 | 700 |
| 01:39 PM | $29.83 | Down $ -0.01 | $29.85 | $29.83 | 400 |
| 01:38 PM | $29.84 | Up $0.03 | $29.84 | $29.82 | 1,900 |
| 01:37 PM | $29.81 | Down $ -0.05 | $29.86 | $29.80 | 6,400 |
| 01:36 PM | $29.86 | Down $ -0.03 | $29.89 | $29.86 | 1,200 |
| 01:35 PM | $29.89 | Up $0.00 | $29.90 | $29.89 | 1,000 |
| 01:33 PM | $29.89 | Up $0.02 | $29.90 | $29.86 | 2,200 |
| 01:33 PM | $29.89 | Up $0.00 | $29.90 | $29.86 | 0 |
| 01:32 PM | $29.87 | Down $ -0.03 | $29.91 | $29.86 | 10,000 |
| 01:31 PM | $29.90 | Down $ -0.02 | $29.91 | $29.90 | 500 |
| 01:30 PM | $29.92 | Down $ -0.02 | $29.95 | $29.92 | 16,400 |
| 01:29 PM | $29.94 | Up $0.00 | $29.95 | $29.94 | 700 |
| 01:28 PM | $29.94 | Up $0.00 | $29.95 | $29.94 | 1,300 |
| 01:27 PM | $29.94 | Up $0.00 | $29.95 | $29.93 | 500 |
| 01:26 PM | $29.94 | Up $0.01 | $29.94 | $29.93 | 1,200 |
| 01:25 PM | $29.93 | Up $0.01 | $29.93 | $29.92 | 1,000 |
| 01:24 PM | $29.92 | Down $ -0.03 | $29.93 | $29.92 | 1,700 |
| 01:23 PM | $29.95 | Down $ -0.02 | $29.96 | $29.95 | 800 |
| 01:22 PM | $29.97 | Down $ -0.05 | $30.01 | $29.97 | 1,900 |
| 01:21 PM | $30.02 | Up $0.02 | $30.02 | $30.01 | 300 |
| 01:20 PM | $30.00 | Up $0.04 | $30.00 | $29.97 | 2,200 |
| 01:18 PM | $29.96 | Up $0.01 | $29.96 | $29.94 | 2,400 |
| 01:18 PM | $29.96 | Up $0.00 | $29.96 | $29.94 | 0 |
| 01:17 PM | $29.95 | Down $ -0.01 | $29.96 | $29.95 | 1,000 |
| 01:16 PM | $29.96 | Up $0.00 | $29.96 | $29.94 | 1,600 |
| 01:15 PM | $29.96 | Down $ -0.03 | $29.99 | $29.96 | 3,400 |
| 01:14 PM | $29.99 | Up $0.00 | $29.99 | $29.99 | 1,000 |
| 01:12 PM | $29.99 | Up $0.02 | $30.00 | $29.98 | 2,500 |
| 01:12 PM | $29.99 | Up $0.00 | $30.00 | $29.98 | 0 |
| 01:11 PM | $29.97 | Up $0.01 | $29.98 | $29.97 | 1,500 |
| 01:10 PM | $29.96 | Down $ -0.04 | $30.01 | $29.96 | 5,900 |
| 01:09 PM | $30.00 | Up $0.01 | $30.00 | $30.00 | 600 |
| 01:08 PM | $29.99 | Down $ -0.01 | $30.01 | $29.99 | 5,000 |
| 01:07 PM | $30.00 | Up $0.01 | $30.00 | $30.00 | 400 |
| 01:06 PM | $29.99 | Up $0.00 | $30.01 | $29.99 | 3,800 |
| 01:05 PM | $29.99 | Up $0.00 | $29.99 | $29.98 | 3,000 |
| 01:04 PM | $29.99 | Up $0.00 | $29.99 | $29.99 | 800 |
| 01:03 PM | $29.98 | Up $0.01 | $29.98 | $29.97 | 900 |
| 01:02 PM | $29.97 | Down $ -0.04 | $30.01 | $29.97 | 2,100 |
| 01:01 PM | $30.01 | Up $0.03 | $30.01 | $29.99 | 800 |
| 01:00 PM | $29.98 | Up $0.01 | $29.98 | $29.96 | 6,200 |
| 12:57 PM | $29.97 | Down $ -0.03 | $29.99 | $29.94 | 4,300 |
| 12:57 PM | $29.97 | Up $0.00 | $29.99 | $29.94 | 0 |
| 12:57 PM | $29.97 | Up $0.00 | $29.99 | $29.94 | 0 |
| 12:56 PM | $30.00 | Up $0.01 | $30.00 | $30.00 | 1,800 |
| 12:55 PM | $29.99 | Up $0.02 | $29.99 | $29.98 | 4,800 |
| 12:54 PM | $29.97 | Up $0.04 | $29.97 | $29.93 | 18,900 |
| 12:53 PM | $29.94 | Up $0.00 | $29.94 | $29.91 | 13,300 |
| 12:52 PM | $29.93 | Down $ -0.02 | $29.95 | $29.92 | 1,200 |
| 12:51 PM | $29.95 | Down $ -0.06 | $29.99 | $29.95 | 2,900 |
| 12:50 PM | $30.01 | Up $0.01 | $30.01 | $30.01 | 800 |
| 12:48 PM | $30.00 | Up $0.00 | $30.00 | $29.99 | 2,800 |
| 12:48 PM | $30.00 | Up $0.00 | $30.00 | $29.99 | 0 |
| 12:46 PM | $30.00 | Down $ -0.02 | $30.01 | $30.00 | 400 |
| 12:46 PM | $30.00 | Up $0.00 | $30.01 | $30.00 | 0 |
| 12:45 PM | $30.02 | Down $ -0.02 | $30.05 | $30.01 | 4,300 |
| 12:44 PM | $30.04 | Up $0.00 | $30.04 | $30.04 | 100 |
| 12:43 PM | $30.03 | Down $ -0.01 | $30.05 | $30.03 | 300 |
| 12:42 PM | $30.04 | Up $0.01 | $30.05 | $30.03 | 3,400 |
| 12:41 PM | $30.03 | Up $0.00 | $30.03 | $30.03 | 100 |
| 12:40 PM | $30.03 | Up $0.01 | $30.03 | $30.02 | 1,600 |
| 12:39 PM | $30.02 | Up $0.01 | $30.02 | $30.01 | 1,200 |
| 12:37 PM | $30.01 | Down $ -0.03 | $30.03 | $29.99 | 2,400 |
| 12:37 PM | $30.01 | Up $0.00 | $30.03 | $29.99 | 0 |
| 12:36 PM | $30.04 | Up $0.05 | $30.05 | $30.01 | 3,600 |
| 12:35 PM | $29.99 | Down $ -0.02 | $30.00 | $29.99 | 700 |
| 12:34 PM | $30.01 | Down $ -0.01 | $30.01 | $30.00 | 1,500 |
| 12:33 PM | $30.01 | Up $0.00 | $30.02 | $30.01 | 1,900 |
| 12:32 PM | $30.01 | Up $0.00 | $30.02 | $30.01 | 1,000 |
| 12:31 PM | $30.01 | Down $ -0.02 | $30.02 | $30.01 | 300 |
| 12:30 PM | $30.03 | Up $0.04 | $30.03 | $30.00 | 2,000 |
| 12:29 PM | $29.99 | Down $ -0.02 | $30.02 | $29.99 | 2,100 |
| 12:28 PM | $30.01 | Down $ -0.01 | $30.01 | $30.01 | 100 |
| 12:27 PM | $30.02 | Up $0.00 | $30.03 | $30.02 | 900 |
| 12:26 PM | $30.02 | Up $0.02 | $30.02 | $30.00 | 900 |
| 12:25 PM | $30.00 | Up $0.00 | $30.00 | $30.00 | 500 |
| 12:24 PM | $30.00 | Down $ -0.02 | $30.01 | $30.00 | 2,100 |
| 12:23 PM | $30.02 | Down $ -0.01 | $30.02 | $30.02 | 300 |
| 12:21 PM | $30.03 | Up $0.01 | $30.03 | $30.02 | 4,100 |
| 12:21 PM | $30.03 | Up $0.00 | $30.03 | $30.02 | 0 |
| 12:20 PM | $30.02 | Down $ -0.07 | $30.09 | $30.02 | 5,700 |
| 12:19 PM | $30.09 | Down $0.00 | $30.09 | $30.09 | 1,000 |
| 12:18 PM | $30.10 | Down $ -0.03 | $30.10 | $30.09 | 1,200 |
| 12:17 PM | $30.12 | Up $0.03 | $30.12 | $30.09 | 1,600 |
| 12:16 PM | $30.09 | Up $0.03 | $30.09 | $30.07 | 1,400 |
| 12:15 PM | $30.06 | Up $0.00 | $30.07 | $30.05 | 2,200 |
| 12:14 PM | $30.06 | Down $ -0.01 | $30.08 | $30.04 | 4,500 |
| 12:13 PM | $30.07 | Up $0.03 | $30.08 | $30.05 | 2,100 |
| 12:12 PM | $30.04 | Up $0.02 | $30.04 | $30.02 | 2,700 |
| 12:11 PM | $30.02 | Down $ -0.07 | $30.08 | $30.02 | 3,200 |
| 12:10 PM | $30.09 | Up $0.00 | $30.09 | $30.09 | 100 |
| 12:08 PM | $30.09 | Up $0.01 | $30.09 | $30.09 | 100 |
| 12:08 PM | $30.09 | Up $0.00 | $30.09 | $30.09 | 0 |
| 12:07 PM | $30.08 | Down $ -0.01 | $30.09 | $30.08 | 400 |
| 12:06 PM | $30.09 | Up $0.00 | $30.12 | $30.09 | 2,900 |
| 12:04 PM | $30.09 | Down $ -0.02 | $30.11 | $30.07 | 2,200 |
| 12:04 PM | $30.09 | Up $0.00 | $30.11 | $30.07 | 0 |
| 12:03 PM | $30.12 | Up $0.02 | $30.12 | $30.07 | 3,300 |
| 12:02 PM | $30.09 | Down $ -0.01 | $30.09 | $30.09 | 400 |
| 12:01 PM | $30.10 | Up $0.02 | $30.10 | $30.06 | 3,000 |
| 12:00 PM | $30.08 | Down $ -0.01 | $30.09 | $30.08 | 500 |
| 11:59 AM | $30.09 | Down $ -0.01 | $30.09 | $30.08 | 400 |
| 11:58 AM | $30.10 | Down $ -0.02 | $30.12 | $30.08 | 1,400 |
| 11:57 AM | $30.12 | Up $0.00 | $30.12 | $30.11 | 1,100 |
| 11:56 AM | $30.12 | Up $0.00 | $30.13 | $30.10 | 2,400 |
| 11:55 AM | $30.12 | Up $0.02 | $30.12 | $30.11 | 400 |
| 11:54 AM | $30.10 | Up $0.02 | $30.10 | $30.07 | 2,200 |
| 11:53 AM | $30.08 | Down $ -0.01 | $30.10 | $30.08 | 300 |
| 11:52 AM | $30.09 | Down $ -0.01 | $30.09 | $30.08 | 3,800 |
| 11:51 AM | $30.10 | Down $ -0.01 | $30.11 | $30.10 | 400 |
| 11:50 AM | $30.11 | Up $0.03 | $30.12 | $30.09 | 2,600 |
| 11:49 AM | $30.08 | Up $0.01 | $30.11 | $30.08 | 4,700 |
| 11:47 AM | $30.07 | Up $0.02 | $30.09 | $30.05 | 2,800 |
| 11:47 AM | $30.07 | Up $0.00 | $30.09 | $30.05 | 0 |
| 11:46 AM | $30.05 | Up $0.03 | $30.05 | $30.03 | 1,700 |
| 11:45 AM | $30.02 | Down $ -0.01 | $30.04 | $30.02 | 4,100 |
| 11:44 AM | $30.03 | Up $0.06 | $30.05 | $29.96 | 12,400 |
| 11:43 AM | $29.97 | Down $ -0.02 | $29.99 | $29.97 | 300 |
| 11:42 AM | $29.99 | Down $ -0.02 | $30.02 | $29.99 | 1,300 |
| 11:41 AM | $30.01 | Down $ -0.03 | $30.05 | $30.01 | 2,200 |
| 11:40 AM | $30.04 | Up $0.00 | $30.05 | $30.02 | 2,400 |
| 11:39 AM | $30.04 | Up $0.01 | $30.04 | $30.02 | 2,300 |
| 11:38 AM | $30.03 | Up $0.04 | $30.04 | $29.99 | 6,600 |
| 11:37 AM | $29.99 | Up $0.00 | $29.99 | $29.97 | 5,100 |
| 11:36 AM | $29.99 | Down $ -0.02 | $29.99 | $29.99 | 500 |
| 11:35 AM | $30.01 | Down $ -0.05 | $30.05 | $30.00 | 2,500 |
| 11:34 AM | $30.05 | Up $0.05 | $30.05 | $30.00 | 2,300 |
| 11:33 AM | $30.00 | Down $ -0.02 | $30.02 | $30.00 | 1,900 |
| 11:32 AM | $30.02 | Up $0.04 | $30.02 | $29.99 | 1,600 |
| 11:31 AM | $29.98 | Up $0.00 | $30.00 | $29.98 | 3,500 |
| 11:30 AM | $29.98 | Up $0.00 | $29.98 | $29.95 | 2,000 |
| 11:29 AM | $29.98 | Up $0.02 | $29.99 | $29.94 | 5,400 |
| 11:28 AM | $29.96 | Up $0.02 | $29.97 | $29.95 | 2,900 |
| 11:27 AM | $29.94 | Down $ -0.03 | $29.98 | $29.94 | 2,900 |
| 11:26 AM | $29.97 | Up $0.02 | $29.99 | $29.94 | 2,800 |
| 11:25 AM | $29.95 | Up $0.01 | $29.97 | $29.93 | 12,800 |
| 11:24 AM | $29.94 | Up $0.01 | $29.95 | $29.88 | 6,400 |
| 11:23 AM | $29.93 | Down $ -0.05 | $29.96 | $29.93 | 1,200 |
| 11:22 AM | $29.98 | Up $0.04 | $29.98 | $29.95 | 2,000 |
| 11:21 AM | $29.94 | Down $ -0.04 | $29.97 | $29.94 | 900 |
| 11:20 AM | $29.99 | Up $0.05 | $30.02 | $29.94 | 37,000 |
| 11:19 AM | $29.93 | Up $0.02 | $29.94 | $29.90 | 3,000 |
| 11:18 AM | $29.91 | Up $0.00 | $29.94 | $29.91 | 2,700 |
| 11:17 AM | $29.91 | Down $ -0.02 | $29.93 | $29.90 | 3,000 |
| 11:16 AM | $29.93 | Up $0.01 | $29.95 | $29.90 | 2,900 |
| 11:15 AM | $29.92 | Up $0.06 | $29.93 | $29.89 | 1,700 |
| 11:14 AM | $29.86 | Up $0.03 | $29.91 | $29.84 | 3,500 |
| 11:13 AM | $29.83 | Up $0.04 | $29.83 | $29.79 | 2,900 |
| 11:12 AM | $29.79 | Down $ -0.04 | $29.86 | $29.79 | 1,700 |
| 11:11 AM | $29.83 | Up $0.01 | $29.83 | $29.82 | 2,100 |
| 11:10 AM | $29.82 | Down $ -0.04 | $29.85 | $29.81 | 2,900 |
| 11:09 AM | $29.86 | Down $ -0.02 | $29.88 | $29.86 | 5,000 |
| 11:08 AM | $29.88 | Up $0.00 | $29.89 | $29.86 | 6,800 |
| 11:07 AM | $29.88 | Up $0.01 | $29.88 | $29.84 | 7,000 |
| 11:06 AM | $29.87 | Up $0.04 | $29.87 | $29.84 | 3,000 |
| 11:05 AM | $29.83 | Down $ -0.03 | $29.85 | $29.83 | 2,000 |
| 11:03 AM | $29.86 | Down $ -0.03 | $29.91 | $29.85 | 5,700 |
| 11:03 AM | $29.86 | Up $0.00 | $29.91 | $29.85 | 0 |
| 11:02 AM | $29.89 | Down $ -0.04 | $30.00 | $29.89 | 45,400 |
| 11:01 AM | $29.93 | Up $0.09 | $29.94 | $29.83 | 23,600 |
| 11:00 AM | $29.84 | Up $0.04 | $29.84 | $29.79 | 1,400 |
| 10:59 AM | $29.80 | Up $0.03 | $29.83 | $29.76 | 3,300 |
| 10:58 AM | $29.77 | Down $ -0.07 | $29.81 | $29.75 | 2,700 |
| 10:57 AM | $29.84 | Down $ -0.03 | $29.89 | $29.84 | 2,100 |
| 10:56 AM | $29.87 | Down $ -0.06 | $29.92 | $29.87 | 10,000 |
| 10:55 AM | $29.93 | Up $0.05 | $29.93 | $29.89 | 4,400 |
| 10:54 AM | $29.88 | Down $ -0.05 | $29.92 | $29.88 | 1,800 |
| 10:53 AM | $29.93 | Down $ -0.01 | $29.98 | $29.89 | 4,600 |
| 10:52 AM | $29.94 | Up $0.05 | $29.94 | $29.86 | 6,700 |
| 10:51 AM | $29.89 | Down $ -0.02 | $29.91 | $29.88 | 1,500 |
| 10:50 AM | $29.91 | Down $ -0.01 | $29.94 | $29.91 | 2,500 |
| 10:49 AM | $29.92 | Up $0.01 | $29.92 | $29.89 | 3,300 |
| 10:48 AM | $29.91 | Up $0.02 | $29.92 | $29.83 | 12,000 |
| 10:47 AM | $29.90 | Up $0.02 | $29.94 | $29.86 | 15,600 |
| 10:46 AM | $29.87 | Up $0.05 | $29.88 | $29.79 | 34,300 |
| 10:45 AM | $29.82 | Up $0.02 | $29.82 | $29.78 | 13,200 |
| 10:44 AM | $29.80 | Up $0.05 | $29.81 | $29.73 | 10,000 |
| 10:43 AM | $29.75 | Down $ -0.02 | $29.82 | $29.75 | 7,400 |
| 10:42 AM | $29.77 | Down $ -0.03 | $29.81 | $29.73 | 15,100 |
| 10:41 AM | $29.80 | Up $0.13 | $29.80 | $29.68 | 5,600 |
| 10:40 AM | $29.67 | Up $0.07 | $29.67 | $29.61 | 6,500 |
| 10:39 AM | $29.60 | Up $0.07 | $29.62 | $29.55 | 14,800 |
| 10:38 AM | $29.53 | Up $0.09 | $29.53 | $29.42 | 4,900 |
| 10:37 AM | $29.44 | Up $0.00 | $29.45 | $29.38 | 4,900 |
| 10:36 AM | $29.44 | Up $0.05 | $29.44 | $29.38 | 4,200 |
| 10:35 AM | $29.39 | Up $0.02 | $29.40 | $29.37 | 5,000 |
| 10:34 AM | $29.37 | Up $0.03 | $29.37 | $29.35 | 500 |
| 10:33 AM | $29.34 | Down $ -0.01 | $29.34 | $29.29 | 3,700 |
| 10:32 AM | $29.35 | Up $0.03 | $29.35 | $29.31 | 2,200 |
| 10:31 AM | $29.32 | Up $0.08 | $29.33 | $29.25 | 3,500 |
| 10:30 AM | $29.24 | Up $0.02 | $29.24 | $29.21 | 2,100 |
| 10:29 AM | $29.22 | Up $0.01 | $29.23 | $29.21 | 2,600 |
| 10:28 AM | $29.21 | Up $0.03 | $29.23 | $29.16 | 6,600 |
| 10:27 AM | $29.18 | Down $ -0.10 | $29.25 | $29.18 | 5,400 |
| 10:26 AM | $29.28 | Up $0.00 | $29.30 | $29.27 | 6,100 |
| 10:25 AM | $29.28 | Down $ -0.03 | $29.32 | $29.28 | 3,500 |
| 10:24 AM | $29.31 | Up $0.00 | $29.31 | $29.30 | 600 |
| 10:23 AM | $29.31 | Down $ -0.02 | $29.34 | $29.31 | 800 |
| 10:22 AM | $29.33 | Up $0.07 | $29.35 | $29.27 | 4,600 |
| 10:21 AM | $29.26 | Up $0.02 | $29.27 | $29.22 | 6,500 |
| 10:20 AM | $29.24 | Down $ -0.01 | $29.25 | $29.24 | 200 |
| 10:19 AM | $29.25 | Up $0.02 | $29.25 | $29.24 | 1,500 |
| 10:18 AM | $29.23 | Up $0.03 | $29.27 | $29.21 | 4,800 |
| 10:17 AM | $29.20 | Down $ -0.05 | $29.23 | $29.19 | 4,000 |
| 10:16 AM | $29.25 | Down $ -0.09 | $29.34 | $29.25 | 800 |
| 10:15 AM | $29.34 | Down $ -0.07 | $29.42 | $29.34 | 3,100 |
| 10:14 AM | $29.41 | Down $ -0.02 | $29.44 | $29.38 | 3,400 |
| 10:13 AM | $29.43 | Down $ -0.03 | $29.44 | $29.38 | 10,800 |
| 10:12 AM | $29.46 | Up $0.01 | $29.46 | $29.42 | 4,200 |
| 10:11 AM | $29.45 | Up $0.06 | $29.46 | $29.38 | 2,700 |
| 10:10 AM | $29.39 | Down $ -0.02 | $29.40 | $29.37 | 4,000 |
| 10:09 AM | $29.42 | Down $ -0.09 | $29.52 | $29.42 | 3,000 |
| 10:08 AM | $29.50 | Down $ -0.05 | $29.54 | $29.50 | 1,600 |
| 10:07 AM | $29.55 | Down $ -0.01 | $29.55 | $29.50 | 4,200 |
| 10:06 AM | $29.56 | Down $ -0.09 | $29.66 | $29.56 | 1,900 |
| 10:05 AM | $29.65 | Down $ -0.08 | $29.73 | $29.64 | 5,400 |
| 10:04 AM | $29.73 | Down $ -0.15 | $29.89 | $29.73 | 17,200 |
| 10:03 AM | $29.88 | Up $0.04 | $29.88 | $29.84 | 7,400 |
| 10:02 AM | $29.84 | Up $0.05 | $29.84 | $29.80 | 5,800 |
| 10:01 AM | $29.79 | Up $0.01 | $29.84 | $29.78 | 7,900 |
| 10:00 AM | $29.78 | Up $0.07 | $29.79 | $29.68 | 4,600 |
| 09:59 AM | $29.71 | Down $ -0.01 | $29.74 | $29.67 | 10,300 |
| 09:58 AM | $29.72 | Up $0.12 | $29.73 | $29.61 | 8,500 |
| 09:57 AM | $29.60 | Up $0.07 | $29.61 | $29.55 | 10,300 |
| 09:56 AM | $29.53 | Up $0.01 | $29.55 | $29.53 | 800 |
| 09:55 AM | $29.52 | Up $0.00 | $29.55 | $29.49 | 2,000 |
| 09:54 AM | $29.52 | Down $ -0.03 | $29.59 | $29.50 | 4,100 |
| 09:53 AM | $29.55 | Up $0.04 | $29.55 | $29.47 | 4,400 |
| 09:52 AM | $29.51 | Up $0.11 | $29.51 | $29.42 | 2,500 |
| 09:51 AM | $29.40 | Down $ -0.02 | $29.43 | $29.36 | 6,100 |
| 09:50 AM | $29.42 | Down $ -0.11 | $29.51 | $29.42 | 2,900 |
| 09:49 AM | $29.53 | Up $0.08 | $29.53 | $29.46 | 2,500 |
| 09:48 AM | $29.45 | Up $0.02 | $29.47 | $29.42 | 1,300 |
| 09:47 AM | $29.43 | Down $ -0.03 | $29.44 | $29.38 | 5,200 |
| 09:46 AM | $29.46 | Down $ -0.01 | $29.49 | $29.46 | 3,100 |
| 09:45 AM | $29.47 | Down $ -0.02 | $29.52 | $29.44 | 5,200 |
| 09:44 AM | $29.49 | Up $0.15 | $29.52 | $29.37 | 9,700 |
| 09:43 AM | $29.34 | Up $0.05 | $29.38 | $29.28 | 26,700 |
| 09:42 AM | $29.29 | Up $0.05 | $29.35 | $29.24 | 33,200 |
| 09:41 AM | $29.24 | Up $0.00 | $29.26 | $29.23 | 4,900 |
| 09:40 AM | $29.24 | Up $0.03 | $29.30 | $29.19 | 19,000 |
| 09:39 AM | $29.21 | Down $0.00 | $29.30 | $29.21 | 13,500 |
| 09:38 AM | $29.22 | Down $ -0.03 | $29.31 | $29.20 | 18,500 |
| 09:37 AM | $29.25 | Up $0.01 | $29.25 | $29.18 | 2,700 |
| 09:36 AM | $29.24 | Down $ -0.03 | $29.25 | $29.24 | 200 |
| 09:35 AM | $29.27 | Up $0.00 | $29.29 | $29.19 | 5,800 |
| 09:34 AM | $29.26 | Down $ -0.07 | $29.32 | $29.23 | 6,000 |
| 09:33 AM | $29.33 | Up $0.03 | $29.33 | $29.23 | 10,600 |
| 09:32 AM | $29.30 | Down $ -0.02 | $29.39 | $29.30 | 19,000 |
| 09:31 AM | $29.32 | Up $0.02 | $29.41 | $29.22 | 11,800 |
| 09:30 AM | $29.30 | Down $ -0.21 | $29.52 | $29.29 | 22,900 |
| Previous close | $29.51 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/10/2026 | $29.50 | $30.09 | $30.12 | $29.46 | 1,417,100 |
| 22/10/2026 | $29.51 | $29.92 | $30.14 | $29.49 | 2,074,000 |
| 21/10/2026 | $32.00 | $32.16 | $32.36 | $31.65 | 1,204,000 |
| 20/10/2026 | $32.94 | $33.40 | $33.63 | $32.87 | 957,100 |
| 19/10/2026 | $33.29 | $33.12 | $33.50 | $32.93 | 1,199,000 |
| 16/10/2026 | $33.33 | $33.44 | $33.50 | $32.86 | 1,781,200 |
| 15/10/2026 | $32.91 | $32.64 | $33.30 | $32.47 | 1,261,900 |
| 14/10/2026 | $32.72 | $33.11 | $33.11 | $32.39 | 1,599,300 |
| 13/10/2026 | $34.67 | $34.23 | $34.87 | $34.15 | 1,480,100 |
| 09/10/2026 | $35.17 | $35.14 | $35.45 | $35.08 | 735,400 |
| 08/10/2026 | $33.55 | $33.39 | $33.72 | $33.21 | 852,900 |
| 07/10/2026 | $33.93 | $33.80 | $34.23 | $33.75 | 981,200 |
| 06/10/2026 | $34.98 | $34.91 | $35.49 | $34.74 | 1,281,700 |
| 05/10/2026 | $35.10 | $34.83 | $35.42 | $34.73 | 616,400 |
| 02/10/2026 | $35.01 | $34.75 | $35.01 | $34.35 | 1,460,600 |
| 01/10/2026 | $33.29 | $33.09 | $33.87 | $33.09 | 1,345,800 |
| 30/09/2026 | $33.93 | $34.09 | $34.37 | $33.85 | 2,116,800 |
| 29/09/2026 | $34.45 | $34.32 | $35.06 | $34.18 | 1,965,000 |
| 28/09/2026 | $34.35 | $33.74 | $34.40 | $33.67 | 1,584,300 |
| 25/09/2026 | $34.98 | $34.84 | $35.15 | $34.72 | 841,100 |
| 24/09/2026 | $34.67 | $34.05 | $34.84 | $33.97 | 1,075,900 |
| 23/09/2026 | $34.86 | $34.60 | $35.06 | $34.42 | 1,096,200 |
| 22/09/2026 | $35.81 | $35.54 | $35.95 | $35.42 | 1,160,100 |
| 21/09/2026 | $34.64 | $34.32 | $34.65 | $34.21 | 1,387,200 |
| 18/09/2026 | $33.55 | $33.28 | $33.57 | $33.20 | 2,107,600 |
| 17/09/2026 | $33.22 | $33.54 | $33.58 | $33.18 | 1,091,100 |
| 16/09/2026 | $31.86 | $32.23 | $32.44 | $31.34 | 1,558,600 |
| 15/09/2026 | $32.15 | $31.73 | $32.19 | $31.63 | 1,315,700 |
| 14/09/2026 | $32.43 | $32.14 | $32.68 | $32.08 | 1,962,100 |
| 11/09/2026 | $33.45 | $33.81 | $33.81 | $33.11 | 2,063,100 |
Graphs are not available, please refer to the detailed table