Find a quote
LUNDIN MINING CORP.
28.02 Down -3.65 (-13.03 %)
Delayed : 2026/11/05 15:51:39
- Previous close $31.67
- Opening $31.11
- Today High $31.41
- Today Low $27.57
- Price Bid $28.01
- Price Ask $28.01
- 52 Weeks High $45.74
- 52 Weeks Low $21.76
- Size Bid 2
- Size Ask 3
- Volume 4,794,382
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:51 PM | $28.08 | Up $0.06 | $28.08 | $28.01 | 26,200 |
| 03:50 PM | $28.02 | Up $0.02 | $28.08 | $27.97 | 50,200 |
| 03:49 PM | $28.00 | Down $ -0.01 | $28.03 | $27.98 | 27,000 |
| 03:48 PM | $28.01 | Down $ -0.08 | $28.08 | $27.99 | 23,800 |
| 03:47 PM | $28.09 | Up $0.02 | $28.12 | $28.06 | 19,800 |
| 03:46 PM | $28.07 | Up $0.01 | $28.08 | $28.03 | 14,500 |
| 03:45 PM | $28.06 | Down $ -0.07 | $28.15 | $28.05 | 36,700 |
| 03:44 PM | $28.13 | Down $ -0.07 | $28.20 | $28.13 | 32,900 |
| 03:43 PM | $28.20 | Down $ -0.02 | $28.22 | $28.20 | 20,300 |
| 03:42 PM | $28.21 | Down $ -0.01 | $28.22 | $28.19 | 12,500 |
| 03:41 PM | $28.22 | Down $ -0.05 | $28.27 | $28.22 | 13,900 |
| 03:40 PM | $28.27 | Up $0.03 | $28.27 | $28.22 | 20,000 |
| 03:39 PM | $28.24 | Up $0.08 | $28.25 | $28.18 | 41,400 |
| 03:38 PM | $28.16 | Up $0.08 | $28.16 | $28.08 | 6,700 |
| 03:37 PM | $28.08 | Up $0.04 | $28.11 | $28.00 | 14,300 |
| 03:36 PM | $28.04 | Up $0.03 | $28.05 | $28.00 | 9,800 |
| 03:35 PM | $28.01 | Down $ -0.03 | $28.06 | $27.99 | 16,200 |
| 03:34 PM | $28.04 | Down $ -0.08 | $28.10 | $28.01 | 12,000 |
| 03:33 PM | $28.12 | Up $0.10 | $28.14 | $27.99 | 16,200 |
| 03:32 PM | $28.02 | Down $ -0.02 | $28.05 | $28.00 | 11,200 |
| 03:31 PM | $28.04 | Up $0.01 | $28.07 | $27.99 | 18,700 |
| 03:30 PM | $28.03 | Down $ -0.14 | $28.17 | $28.03 | 72,600 |
| 03:29 PM | $28.17 | Down $ -0.04 | $28.20 | $28.17 | 15,500 |
| 03:28 PM | $28.21 | Up $0.00 | $28.21 | $28.19 | 12,700 |
| 03:27 PM | $28.21 | Down $ -0.02 | $28.25 | $28.17 | 25,200 |
| 03:26 PM | $28.23 | Up $0.02 | $28.24 | $28.20 | 11,800 |
| 03:25 PM | $28.21 | Down $ -0.01 | $28.23 | $28.19 | 14,300 |
| 03:24 PM | $28.22 | Up $0.02 | $28.27 | $28.20 | 7,700 |
| 03:23 PM | $28.20 | Down $ -0.04 | $28.24 | $28.20 | 9,600 |
| 03:22 PM | $28.24 | Up $0.00 | $28.26 | $28.23 | 8,900 |
| 03:21 PM | $28.24 | Up $0.00 | $28.25 | $28.20 | 9,400 |
| 03:20 PM | $28.24 | Down $ -0.04 | $28.30 | $28.24 | 14,800 |
| 03:19 PM | $28.28 | Down $ -0.01 | $28.29 | $28.27 | 10,200 |
| 03:18 PM | $28.29 | Up $0.11 | $28.29 | $28.18 | 17,800 |
| 03:17 PM | $28.18 | Up $0.00 | $28.22 | $28.18 | 10,600 |
| 03:16 PM | $28.18 | Up $0.07 | $28.18 | $28.11 | 9,300 |
| 03:15 PM | $28.11 | Up $0.02 | $28.11 | $28.06 | 7,200 |
| 03:14 PM | $28.09 | Up $0.01 | $28.11 | $28.07 | 11,200 |
| 03:13 PM | $28.08 | Up $0.05 | $28.09 | $28.04 | 10,600 |
| 03:12 PM | $28.03 | Down $ -0.01 | $28.06 | $28.02 | 9,200 |
| 03:11 PM | $28.04 | Down $ -0.01 | $28.09 | $28.02 | 39,300 |
| 03:10 PM | $28.05 | Up $0.05 | $28.10 | $28.01 | 75,000 |
| 03:09 PM | $28.00 | Up $0.03 | $28.00 | $27.95 | 10,300 |
| 03:08 PM | $27.97 | Down $ -0.05 | $28.02 | $27.95 | 13,500 |
| 03:07 PM | $28.02 | Down $ -0.07 | $28.12 | $28.02 | 21,500 |
| 03:06 PM | $28.09 | Up $0.09 | $28.12 | $27.97 | 11,900 |
| 03:05 PM | $28.00 | Down $ -0.02 | $28.04 | $27.99 | 8,500 |
| 03:04 PM | $28.02 | Up $0.00 | $28.04 | $27.99 | 10,600 |
| 03:03 PM | $28.02 | Down $ -0.06 | $28.10 | $28.01 | 11,800 |
| 03:02 PM | $28.08 | Down $ -0.01 | $28.12 | $28.07 | 6,500 |
| 03:01 PM | $28.09 | Down $ -0.07 | $28.15 | $28.09 | 9,500 |
| 03:00 PM | $28.16 | Down $ -0.07 | $28.22 | $28.14 | 9,500 |
| 02:59 PM | $28.23 | Up $0.02 | $28.24 | $28.20 | 4,400 |
| 02:58 PM | $28.21 | Up $0.02 | $28.23 | $28.16 | 6,800 |
| 02:57 PM | $28.19 | Up $0.00 | $28.23 | $28.15 | 20,700 |
| 02:56 PM | $28.19 | Down $ -0.11 | $28.30 | $28.12 | 24,200 |
| 02:55 PM | $28.30 | Down $ -0.09 | $28.40 | $28.29 | 15,100 |
| 02:54 PM | $28.39 | Up $0.03 | $28.45 | $28.34 | 55,300 |
| 02:53 PM | $28.36 | Down $ -0.03 | $28.41 | $28.36 | 12,000 |
| 02:52 PM | $28.39 | Up $0.00 | $28.41 | $28.36 | 9,900 |
| 02:51 PM | $28.39 | Up $0.08 | $28.40 | $28.31 | 6,900 |
| 02:50 PM | $28.31 | Up $0.05 | $28.31 | $28.29 | 7,000 |
| 02:49 PM | $28.26 | Down $ -0.04 | $28.29 | $28.23 | 7,300 |
| 02:48 PM | $28.30 | Up $0.07 | $28.30 | $28.23 | 4,500 |
| 02:47 PM | $28.23 | Up $0.02 | $28.24 | $28.19 | 6,500 |
| 02:46 PM | $28.21 | Down $ -0.01 | $28.21 | $28.15 | 8,000 |
| 02:45 PM | $28.22 | Up $0.06 | $28.22 | $28.15 | 10,200 |
| 02:44 PM | $28.16 | Up $0.03 | $28.16 | $28.10 | 7,100 |
| 02:43 PM | $28.13 | Up $0.00 | $28.15 | $28.10 | 36,800 |
| 02:42 PM | $28.13 | Down $ -0.02 | $28.19 | $28.11 | 10,200 |
| 02:41 PM | $28.15 | Up $0.20 | $28.20 | $27.96 | 18,700 |
| 02:40 PM | $27.95 | Down $ -0.06 | $28.02 | $27.93 | 22,100 |
| 02:39 PM | $28.01 | Up $0.08 | $28.01 | $27.94 | 7,300 |
| 02:38 PM | $27.93 | Down $ -0.04 | $28.00 | $27.93 | 11,200 |
| 02:37 PM | $27.97 | Up $0.01 | $27.97 | $27.93 | 6,000 |
| 02:36 PM | $27.96 | Up $0.01 | $27.96 | $27.92 | 7,800 |
| 02:35 PM | $27.95 | Down $ -0.07 | $28.01 | $27.95 | 9,200 |
| 02:34 PM | $28.02 | Up $0.00 | $28.03 | $27.97 | 7,100 |
| 02:33 PM | $28.02 | Up $0.03 | $28.05 | $28.00 | 4,600 |
| 02:32 PM | $27.99 | Down $ -0.02 | $28.03 | $27.98 | 6,400 |
| 02:31 PM | $28.01 | Up $0.06 | $28.04 | $27.93 | 8,300 |
| 02:30 PM | $27.95 | Down $ -0.05 | $27.98 | $27.95 | 5,900 |
| 02:29 PM | $28.00 | Down $ -0.05 | $28.06 | $28.00 | 6,300 |
| 02:28 PM | $28.05 | Down $0.00 | $28.07 | $28.01 | 9,400 |
| 02:27 PM | $28.05 | Up $0.03 | $28.05 | $28.01 | 9,700 |
| 02:26 PM | $28.02 | Down $ -0.01 | $28.06 | $28.01 | 7,300 |
| 02:25 PM | $28.03 | Down $ -0.02 | $28.06 | $28.03 | 5,300 |
| 02:24 PM | $28.05 | Down $ -0.10 | $28.14 | $28.05 | 18,700 |
| 02:23 PM | $28.15 | Up $0.02 | $28.17 | $28.13 | 5,600 |
| 02:22 PM | $28.13 | Up $0.14 | $28.15 | $27.98 | 13,800 |
| 02:21 PM | $27.99 | Down $ -0.15 | $28.13 | $27.99 | 11,400 |
| 02:20 PM | $28.14 | Up $0.03 | $28.14 | $28.10 | 6,700 |
| 02:19 PM | $28.11 | Down $ -0.02 | $28.14 | $28.10 | 18,200 |
| 02:18 PM | $28.13 | Up $0.04 | $28.16 | $28.06 | 11,200 |
| 02:17 PM | $28.09 | Down $ -0.06 | $28.18 | $28.09 | 8,700 |
| 02:16 PM | $28.15 | Up $0.00 | $28.15 | $28.12 | 6,200 |
| 02:15 PM | $28.15 | Down $ -0.02 | $28.26 | $28.13 | 38,700 |
| 02:14 PM | $28.17 | Up $0.11 | $28.17 | $28.06 | 14,900 |
| 02:13 PM | $28.06 | Up $0.15 | $28.06 | $27.93 | 17,100 |
| 02:12 PM | $27.91 | Up $0.09 | $27.91 | $27.82 | 4,300 |
| 02:11 PM | $27.83 | Up $0.06 | $27.83 | $27.72 | 17,500 |
| 02:10 PM | $27.76 | Up $0.10 | $27.77 | $27.65 | 85,900 |
| 02:09 PM | $27.66 | Up $0.08 | $27.67 | $27.59 | 7,000 |
| 02:08 PM | $27.58 | Down $ -0.05 | $27.62 | $27.57 | 3,400 |
| 02:07 PM | $27.63 | Up $0.03 | $27.64 | $27.59 | 11,200 |
| 02:06 PM | $27.60 | Down $ -0.03 | $27.62 | $27.58 | 8,000 |
| 02:05 PM | $27.63 | Up $0.01 | $27.63 | $27.61 | 6,400 |
| 02:04 PM | $27.62 | Down $ -0.04 | $27.65 | $27.62 | 3,300 |
| 02:03 PM | $27.66 | Up $0.00 | $27.67 | $27.63 | 7,700 |
| 02:02 PM | $27.66 | Down $ -0.01 | $27.70 | $27.64 | 7,300 |
| 02:01 PM | $27.67 | Down $ -0.01 | $27.71 | $27.62 | 9,500 |
| 02:00 PM | $27.68 | Down $ -0.13 | $27.79 | $27.67 | 15,400 |
| 01:59 PM | $27.81 | Down $ -0.02 | $27.85 | $27.80 | 8,400 |
| 01:58 PM | $27.83 | Down $ -0.02 | $27.86 | $27.80 | 7,900 |
| 01:57 PM | $27.85 | Down $ -0.02 | $27.87 | $27.81 | 19,200 |
| 01:56 PM | $27.87 | Up $0.04 | $27.87 | $27.80 | 80,400 |
| 01:55 PM | $27.83 | Down $ -0.02 | $27.89 | $27.83 | 5,600 |
| 01:54 PM | $27.85 | Down $ -0.03 | $27.89 | $27.82 | 5,500 |
| 01:53 PM | $27.88 | Up $0.06 | $27.88 | $27.81 | 8,800 |
| 01:52 PM | $27.82 | Up $0.02 | $27.82 | $27.79 | 4,100 |
| 01:51 PM | $27.80 | Up $0.02 | $27.80 | $27.76 | 8,500 |
| 01:50 PM | $27.78 | Down $ -0.04 | $27.82 | $27.78 | 5,300 |
| 01:49 PM | $27.82 | Up $0.01 | $27.83 | $27.79 | 5,700 |
| 01:48 PM | $27.81 | Down $ -0.14 | $27.96 | $27.80 | 15,800 |
| 01:47 PM | $27.95 | Down $ -0.03 | $27.99 | $27.93 | 5,300 |
| 01:46 PM | $27.98 | Down $ -0.03 | $28.02 | $27.98 | 8,100 |
| 01:45 PM | $28.01 | Down $ -0.04 | $28.08 | $28.01 | 4,500 |
| 01:44 PM | $28.05 | Up $0.03 | $28.08 | $28.01 | 2,900 |
| 01:43 PM | $28.02 | Down $ -0.08 | $28.10 | $27.99 | 8,900 |
| 01:42 PM | $28.10 | Down $ -0.09 | $28.20 | $28.10 | 13,100 |
| 01:41 PM | $28.19 | Up $0.03 | $28.20 | $28.17 | 4,700 |
| 01:40 PM | $28.16 | Down $ -0.04 | $28.25 | $28.16 | 5,800 |
| 01:39 PM | $28.20 | Up $0.03 | $28.20 | $28.18 | 2,500 |
| 01:38 PM | $28.17 | Up $0.05 | $28.20 | $28.12 | 3,100 |
| 01:37 PM | $28.12 | Up $0.04 | $28.15 | $28.09 | 10,400 |
| 01:36 PM | $28.08 | Down $ -0.03 | $28.12 | $28.06 | 6,800 |
| 01:35 PM | $28.11 | Down $ -0.02 | $28.13 | $28.11 | 5,400 |
| 01:34 PM | $28.13 | Down $ -0.02 | $28.14 | $28.13 | 1,900 |
| 01:33 PM | $28.15 | Up $0.01 | $28.17 | $28.12 | 4,700 |
| 01:32 PM | $28.14 | Up $0.03 | $28.17 | $28.12 | 3,800 |
| 01:31 PM | $28.11 | Down $ -0.07 | $28.16 | $28.10 | 4,100 |
| 01:30 PM | $28.18 | Down $ -0.03 | $28.25 | $28.18 | 4,500 |
| 01:29 PM | $28.21 | Up $0.04 | $28.22 | $28.19 | 3,700 |
| 01:28 PM | $28.17 | Up $0.03 | $28.21 | $28.14 | 6,800 |
| 01:27 PM | $28.14 | Up $0.01 | $28.16 | $28.13 | 7,500 |
| 01:26 PM | $28.13 | Up $0.18 | $28.13 | $27.96 | 12,600 |
| 01:25 PM | $27.95 | Up $0.00 | $27.97 | $27.94 | 13,700 |
| 01:24 PM | $27.95 | Up $0.01 | $27.96 | $27.95 | 3,300 |
| 01:23 PM | $27.94 | Up $0.01 | $27.95 | $27.94 | 2,800 |
| 01:22 PM | $27.93 | Down $ -0.03 | $27.95 | $27.93 | 2,400 |
| 01:21 PM | $27.96 | Down $ -0.03 | $27.99 | $27.93 | 4,400 |
| 01:20 PM | $27.99 | Up $0.03 | $28.00 | $27.97 | 4,400 |
| 01:19 PM | $27.96 | Up $0.04 | $27.96 | $27.91 | 5,500 |
| 01:18 PM | $27.92 | Down $ -0.02 | $27.93 | $27.90 | 4,800 |
| 01:17 PM | $27.94 | Down $ -0.03 | $27.97 | $27.93 | 4,600 |
| 01:16 PM | $27.97 | Down $ -0.03 | $27.99 | $27.94 | 4,700 |
| 01:15 PM | $28.00 | Down $ -0.01 | $28.01 | $27.98 | 9,300 |
| 01:14 PM | $28.01 | Up $0.03 | $28.02 | $27.99 | 2,300 |
| 01:13 PM | $27.98 | Down $ -0.01 | $27.99 | $27.98 | 3,000 |
| 01:12 PM | $27.99 | Down $ -0.02 | $28.04 | $27.99 | 24,400 |
| 01:11 PM | $28.01 | Up $0.00 | $28.07 | $28.01 | 5,500 |
| 01:10 PM | $28.01 | Up $0.01 | $28.05 | $28.01 | 8,300 |
| 01:09 PM | $28.00 | Up $0.08 | $28.00 | $27.92 | 5,800 |
| 01:08 PM | $27.92 | Down $ -0.05 | $28.00 | $27.92 | 14,900 |
| 01:07 PM | $27.97 | Down $ -0.01 | $27.99 | $27.97 | 3,000 |
| 01:06 PM | $27.98 | Down $ -0.01 | $28.03 | $27.98 | 2,900 |
| 01:05 PM | $27.99 | Down $ -0.02 | $28.00 | $27.96 | 5,600 |
| 01:04 PM | $28.01 | Up $0.00 | $28.07 | $28.00 | 26,900 |
| 01:03 PM | $28.01 | Up $0.06 | $28.02 | $27.95 | 3,900 |
| 01:02 PM | $27.95 | Down $ -0.01 | $27.97 | $27.94 | 5,300 |
| 01:01 PM | $27.96 | Down $ -0.04 | $27.99 | $27.93 | 5,700 |
| 01:00 PM | $28.00 | Down $ -0.08 | $28.07 | $27.99 | 12,400 |
| 12:59 PM | $28.08 | Up $0.04 | $28.08 | $28.03 | 2,900 |
| 12:58 PM | $28.04 | Down $ -0.03 | $28.07 | $28.04 | 2,500 |
| 12:57 PM | $28.07 | Up $0.00 | $28.08 | $28.06 | 3,700 |
| 12:56 PM | $28.07 | Up $0.01 | $28.09 | $28.05 | 2,300 |
| 12:55 PM | $28.06 | Down $ -0.03 | $28.09 | $28.05 | 3,600 |
| 12:54 PM | $28.09 | Down $ -0.01 | $28.10 | $28.08 | 3,300 |
| 12:53 PM | $28.10 | Up $0.03 | $28.10 | $28.05 | 3,700 |
| 12:52 PM | $28.07 | Down $ -0.05 | $28.10 | $28.07 | 2,900 |
| 12:51 PM | $28.12 | Up $0.01 | $28.17 | $28.12 | 7,200 |
| 12:50 PM | $28.11 | Down $ -0.06 | $28.17 | $28.10 | 7,200 |
| 12:49 PM | $28.17 | Down $ -0.04 | $28.20 | $28.14 | 8,500 |
| 12:48 PM | $28.21 | Up $0.04 | $28.21 | $28.16 | 3,800 |
| 12:47 PM | $28.17 | Up $0.11 | $28.18 | $28.05 | 10,500 |
| 12:46 PM | $28.06 | Up $0.06 | $28.09 | $28.01 | 6,400 |
| 12:45 PM | $28.00 | Down $ -0.04 | $28.06 | $27.98 | 11,900 |
| 12:44 PM | $28.04 | Down $ -0.02 | $28.06 | $28.04 | 3,400 |
| 12:43 PM | $28.06 | Down $ -0.02 | $28.07 | $28.04 | 6,300 |
| 12:42 PM | $28.08 | Up $0.05 | $28.08 | $28.00 | 6,000 |
| 12:41 PM | $28.03 | Down $ -0.01 | $28.07 | $28.03 | 2,600 |
| 12:40 PM | $28.04 | Up $0.00 | $28.04 | $28.01 | 2,200 |
| 12:39 PM | $28.04 | Down $ -0.05 | $28.08 | $28.04 | 5,000 |
| 12:38 PM | $28.09 | Up $0.01 | $28.10 | $28.08 | 3,900 |
| 12:37 PM | $28.08 | Down $ -0.03 | $28.13 | $28.08 | 2,700 |
| 12:36 PM | $28.11 | Up $0.03 | $28.16 | $28.09 | 4,700 |
| 12:35 PM | $28.08 | Down $ -0.07 | $28.17 | $28.08 | 5,800 |
| 12:34 PM | $28.15 | Down $ -0.01 | $28.18 | $28.15 | 9,900 |
| 12:33 PM | $28.16 | Down $ -0.02 | $28.19 | $28.13 | 12,800 |
| 12:32 PM | $28.18 | Down $ -0.06 | $28.24 | $28.18 | 5,000 |
| 12:31 PM | $28.24 | Down $ -0.02 | $28.26 | $28.24 | 3,200 |
| 12:30 PM | $28.26 | Down $ -0.04 | $28.30 | $28.24 | 5,800 |
| 12:29 PM | $28.30 | Down $ -0.03 | $28.32 | $28.26 | 6,000 |
| 12:28 PM | $28.33 | Down $ -0.02 | $28.40 | $28.33 | 2,100 |
| 12:27 PM | $28.35 | Up $0.00 | $28.39 | $28.34 | 3,700 |
| 12:26 PM | $28.35 | Down $ -0.04 | $28.39 | $28.33 | 2,000 |
| 12:25 PM | $28.39 | Down $ -0.03 | $28.46 | $28.39 | 17,300 |
| 12:24 PM | $28.42 | Up $0.00 | $28.42 | $28.40 | 3,700 |
| 12:23 PM | $28.42 | Up $0.01 | $28.44 | $28.37 | 3,200 |
| 12:22 PM | $28.41 | Down $ -0.03 | $28.45 | $28.40 | 5,100 |
| 12:21 PM | $28.44 | Down $ -0.09 | $28.54 | $28.43 | 7,500 |
| 12:20 PM | $28.53 | Down $ -0.06 | $28.58 | $28.53 | 3,500 |
| 12:19 PM | $28.59 | Up $0.04 | $28.62 | $28.55 | 5,400 |
| 12:18 PM | $28.55 | Down $ -0.01 | $28.60 | $28.55 | 1,800 |
| 12:17 PM | $28.56 | Up $0.01 | $28.56 | $28.52 | 3,000 |
| 12:16 PM | $28.55 | Down $ -0.03 | $28.57 | $28.52 | 3,500 |
| 12:15 PM | $28.58 | Down $ -0.03 | $28.67 | $28.57 | 8,000 |
| 12:14 PM | $28.61 | Up $0.02 | $28.63 | $28.60 | 8,500 |
| 12:13 PM | $28.59 | Up $0.05 | $28.61 | $28.56 | 4,700 |
| 12:12 PM | $28.54 | Up $0.01 | $28.54 | $28.48 | 3,500 |
| 12:11 PM | $28.53 | Down $ -0.05 | $28.62 | $28.50 | 6,700 |
| 12:10 PM | $28.58 | Down $ -0.02 | $28.66 | $28.57 | 4,300 |
| 12:09 PM | $28.60 | Down $ -0.06 | $28.69 | $28.60 | 7,400 |
| 12:08 PM | $28.66 | Up $0.03 | $28.71 | $28.63 | 30,900 |
| 12:07 PM | $28.63 | Down $ -0.03 | $28.66 | $28.63 | 4,600 |
| 12:06 PM | $28.66 | Down $ -0.03 | $28.72 | $28.66 | 3,600 |
| 12:05 PM | $28.69 | Up $0.01 | $28.73 | $28.67 | 5,700 |
| 12:04 PM | $28.68 | Down $ -0.06 | $28.75 | $28.68 | 2,100 |
| 12:03 PM | $28.74 | Down $ -0.04 | $28.79 | $28.74 | 4,200 |
| 12:02 PM | $28.78 | Down $ -0.01 | $28.83 | $28.78 | 2,100 |
| 12:01 PM | $28.79 | Down $ -0.04 | $28.83 | $28.77 | 4,300 |
| 12:00 PM | $28.83 | Down $ -0.11 | $28.95 | $28.81 | 5,400 |
| 11:59 AM | $28.94 | Down $ -0.02 | $28.96 | $28.93 | 1,800 |
| 11:58 AM | $28.96 | Down $ -0.01 | $29.02 | $28.95 | 9,600 |
| 11:57 AM | $28.97 | Up $0.05 | $28.98 | $28.93 | 3,400 |
| 11:56 AM | $28.92 | Down $ -0.02 | $28.92 | $28.89 | 1,500 |
| 11:55 AM | $28.94 | Down $ -0.01 | $28.97 | $28.92 | 6,000 |
| 11:54 AM | $28.95 | Up $0.01 | $28.98 | $28.94 | 3,200 |
| 11:53 AM | $28.94 | Down $ -0.02 | $28.96 | $28.86 | 5,200 |
| 11:52 AM | $28.96 | Up $0.01 | $28.97 | $28.94 | 3,200 |
| 11:51 AM | $28.95 | Down $ -0.05 | $29.01 | $28.94 | 3,600 |
| 11:50 AM | $29.00 | Up $0.05 | $29.00 | $28.93 | 3,800 |
| 11:49 AM | $28.94 | Down $ -0.05 | $29.01 | $28.94 | 2,600 |
| 11:48 AM | $28.99 | Down $ -0.06 | $29.05 | $28.99 | 4,800 |
| 11:47 AM | $29.05 | Up $0.13 | $29.05 | $28.93 | 5,800 |
| 11:46 AM | $28.92 | Up $0.03 | $28.92 | $28.88 | 2,900 |
| 11:45 AM | $28.89 | Down $ -0.13 | $29.01 | $28.88 | 8,100 |
| 11:44 AM | $29.02 | Down $ -0.02 | $29.07 | $29.00 | 3,500 |
| 11:43 AM | $29.04 | Down $ -0.02 | $29.08 | $29.00 | 7,500 |
| 11:42 AM | $29.06 | Down $ -0.02 | $29.08 | $29.03 | 3,300 |
| 11:41 AM | $29.08 | Up $0.00 | $29.10 | $29.07 | 4,600 |
| 11:40 AM | $29.08 | Down $ -0.03 | $29.13 | $29.07 | 6,000 |
| 11:39 AM | $29.11 | Down $ -0.03 | $29.19 | $29.11 | 3,300 |
| 11:38 AM | $29.14 | Down $ -0.09 | $29.24 | $29.14 | 6,500 |
| 11:37 AM | $29.23 | Up $0.08 | $29.25 | $29.13 | 7,700 |
| 11:36 AM | $29.15 | Down $ -0.04 | $29.23 | $29.13 | 7,400 |
| 11:35 AM | $29.19 | Up $0.11 | $29.27 | $29.09 | 15,400 |
| 11:34 AM | $29.08 | Up $0.06 | $29.08 | $28.98 | 14,000 |
| 11:33 AM | $29.02 | Up $0.06 | $29.02 | $28.95 | 4,000 |
| 11:32 AM | $28.96 | Down $ -0.04 | $28.99 | $28.93 | 5,500 |
| 11:31 AM | $29.01 | Up $0.02 | $29.01 | $28.94 | 6,300 |
| 11:30 AM | $28.98 | Up $0.00 | $29.03 | $28.96 | 5,200 |
| 11:29 AM | $28.98 | Up $0.00 | $29.02 | $28.95 | 9,400 |
| 11:28 AM | $28.98 | Down $ -0.02 | $29.04 | $28.98 | 3,800 |
| 11:27 AM | $29.00 | Down $ -0.04 | $29.07 | $29.00 | 11,000 |
| 11:26 AM | $29.04 | Up $0.08 | $29.05 | $28.96 | 11,500 |
| 11:25 AM | $28.96 | Down $ -0.02 | $29.00 | $28.93 | 62,100 |
| 11:24 AM | $28.98 | Down $ -0.09 | $29.08 | $28.96 | 27,700 |
| 11:23 AM | $29.07 | Up $0.10 | $29.09 | $28.97 | 24,600 |
| 11:22 AM | $28.97 | Up $0.15 | $28.99 | $28.81 | 4,300 |
| 11:21 AM | $28.82 | Up $0.04 | $28.86 | $28.77 | 4,300 |
| 11:20 AM | $28.78 | Up $0.04 | $28.80 | $28.74 | 4,100 |
| 11:19 AM | $28.74 | Down $ -0.03 | $28.77 | $28.69 | 14,000 |
| 11:18 AM | $28.77 | Down $ -0.02 | $28.84 | $28.75 | 9,800 |
| 11:17 AM | $28.79 | Up $0.19 | $28.79 | $28.62 | 7,800 |
| 11:16 AM | $28.60 | Up $0.04 | $28.67 | $28.56 | 16,300 |
| 11:15 AM | $28.56 | Down $ -0.06 | $28.65 | $28.53 | 7,600 |
| 11:14 AM | $28.62 | Up $0.09 | $28.64 | $28.54 | 7,500 |
| 11:13 AM | $28.53 | Up $0.07 | $28.53 | $28.44 | 13,900 |
| 11:12 AM | $28.46 | Up $0.06 | $28.47 | $28.41 | 15,500 |
| 11:11 AM | $28.40 | Up $0.16 | $28.41 | $28.25 | 7,900 |
| 11:10 AM | $28.24 | Up $0.06 | $28.27 | $28.16 | 13,700 |
| 11:09 AM | $28.18 | Up $0.06 | $28.23 | $28.12 | 21,000 |
| 11:08 AM | $28.12 | Up $0.06 | $28.14 | $28.00 | 27,300 |
| 11:07 AM | $28.06 | Up $0.02 | $28.10 | $28.01 | 17,800 |
| 11:06 AM | $28.04 | Up $0.00 | $28.13 | $28.01 | 5,800 |
| 11:05 AM | $28.04 | Down $ -0.12 | $28.13 | $28.01 | 23,700 |
| 11:04 AM | $28.16 | Down $ -0.05 | $28.24 | $28.16 | 6,600 |
| 11:03 AM | $28.21 | Up $0.09 | $28.24 | $28.09 | 10,100 |
| 11:02 AM | $28.12 | Up $0.01 | $28.14 | $28.07 | 4,400 |
| 11:01 AM | $28.11 | Up $0.09 | $28.11 | $28.03 | 6,000 |
| 11:00 AM | $28.02 | Down $ -0.07 | $28.11 | $28.01 | 6,500 |
| 10:59 AM | $28.09 | Up $0.06 | $28.12 | $28.02 | 16,900 |
| 10:58 AM | $28.03 | Down $ -0.14 | $28.18 | $28.03 | 12,400 |
| 10:57 AM | $28.17 | Down $ -0.02 | $28.22 | $28.15 | 9,100 |
| 10:56 AM | $28.19 | Up $0.00 | $28.23 | $28.15 | 5,400 |
| 10:55 AM | $28.19 | Up $0.09 | $28.25 | $28.08 | 9,700 |
| 10:54 AM | $28.10 | Down $ -0.05 | $28.18 | $28.10 | 17,400 |
| 10:53 AM | $28.15 | Down $ -0.06 | $28.24 | $28.14 | 7,900 |
| 10:52 AM | $28.21 | Down $ -0.07 | $28.29 | $28.21 | 7,400 |
| 10:51 AM | $28.28 | Down $ -0.13 | $28.41 | $28.26 | 9,000 |
| 10:50 AM | $28.41 | Down $ -0.04 | $28.46 | $28.40 | 13,200 |
| 10:49 AM | $28.45 | Down $ -0.06 | $28.51 | $28.44 | 14,100 |
| 10:48 AM | $28.51 | Up $0.02 | $28.52 | $28.46 | 10,500 |
| 10:47 AM | $28.49 | Up $0.02 | $28.53 | $28.44 | 11,100 |
| 10:46 AM | $28.47 | Down $ -0.10 | $28.56 | $28.45 | 12,400 |
| 10:45 AM | $28.57 | Down $ -0.02 | $28.59 | $28.49 | 14,400 |
| 10:44 AM | $28.59 | Down $ -0.03 | $28.61 | $28.57 | 12,600 |
| 10:43 AM | $28.62 | Down $ -0.03 | $28.75 | $28.62 | 13,600 |
| 10:42 AM | $28.65 | Down $ -0.14 | $28.81 | $28.65 | 18,100 |
| 10:41 AM | $28.79 | Up $0.00 | $28.81 | $28.74 | 15,100 |
| 10:40 AM | $28.79 | Up $0.01 | $28.85 | $28.77 | 10,000 |
| 10:39 AM | $28.78 | Down $ -0.07 | $28.86 | $28.76 | 9,600 |
| 10:38 AM | $28.85 | Down $ -0.06 | $28.94 | $28.85 | 6,300 |
| 10:37 AM | $28.91 | Up $0.03 | $28.91 | $28.80 | 11,400 |
| 10:36 AM | $28.88 | Down $ -0.08 | $28.95 | $28.83 | 7,200 |
| 10:35 AM | $28.96 | Down $ -0.01 | $28.99 | $28.89 | 2,200 |
| 10:34 AM | $28.97 | Down $ -0.06 | $29.05 | $28.97 | 16,400 |
| 10:33 AM | $29.03 | Up $0.04 | $29.03 | $28.98 | 3,000 |
| 10:32 AM | $29.00 | Down $ -0.07 | $29.09 | $28.98 | 12,200 |
| 10:31 AM | $29.07 | Up $0.14 | $29.11 | $28.94 | 59,600 |
| 10:30 AM | $28.93 | Up $0.05 | $28.93 | $28.84 | 6,000 |
| 10:29 AM | $28.88 | Up $0.04 | $28.91 | $28.85 | 3,700 |
| 10:28 AM | $28.84 | Down $ -0.03 | $28.99 | $28.84 | 94,800 |
| 10:27 AM | $28.87 | Down $ -0.13 | $28.99 | $28.83 | 10,000 |
| 10:26 AM | $29.00 | Down $ -0.03 | $29.05 | $28.99 | 3,500 |
| 10:25 AM | $29.03 | Down $ -0.01 | $29.09 | $29.01 | 9,300 |
| 10:24 AM | $29.04 | Down $ -0.12 | $29.15 | $29.04 | 6,100 |
| 10:23 AM | $29.16 | Down $ -0.05 | $29.21 | $29.15 | 4,800 |
| 10:22 AM | $29.21 | Up $0.06 | $29.24 | $29.12 | 4,600 |
| 10:21 AM | $29.15 | Up $0.05 | $29.16 | $29.04 | 34,100 |
| 10:20 AM | $29.10 | Down $ -0.03 | $29.18 | $29.10 | 7,500 |
| 10:19 AM | $29.13 | Down $ -0.02 | $29.18 | $29.08 | 7,700 |
| 10:18 AM | $29.15 | Up $0.06 | $29.15 | $29.11 | 2,300 |
| 10:17 AM | $29.09 | Down $ -0.13 | $29.22 | $29.06 | 33,000 |
| 10:16 AM | $29.22 | Up $0.10 | $29.27 | $29.11 | 6,700 |
| 10:15 AM | $29.12 | Up $0.17 | $29.15 | $28.96 | 6,200 |
| 10:14 AM | $28.95 | Up $0.04 | $28.95 | $28.86 | 6,200 |
| 10:13 AM | $28.91 | Up $0.12 | $28.93 | $28.80 | 11,400 |
| 10:12 AM | $28.79 | Down $ -0.01 | $28.82 | $28.78 | 6,800 |
| 10:11 AM | $28.80 | Down $ -0.02 | $28.84 | $28.77 | 6,800 |
| 10:10 AM | $28.82 | Down $ -0.02 | $28.86 | $28.78 | 10,500 |
| 10:09 AM | $28.84 | Down $ -0.20 | $29.05 | $28.84 | 13,700 |
| 10:08 AM | $29.04 | Down $ -0.03 | $29.09 | $29.01 | 8,100 |
| 10:07 AM | $29.07 | Up $0.10 | $29.07 | $28.99 | 5,300 |
| 10:06 AM | $28.97 | Up $0.01 | $29.04 | $28.88 | 7,300 |
| 10:05 AM | $28.96 | Down $ -0.04 | $28.99 | $28.92 | 6,500 |
| 10:04 AM | $29.00 | Down $ -0.03 | $29.09 | $28.96 | 6,200 |
| 10:03 AM | $29.03 | Down $ -0.08 | $29.14 | $29.00 | 7,700 |
| 10:02 AM | $29.11 | Up $0.03 | $29.19 | $29.05 | 8,200 |
| 10:01 AM | $29.08 | Down $ -0.06 | $29.17 | $29.08 | 2,700 |
| 10:00 AM | $29.14 | Down $ -0.01 | $29.21 | $29.07 | 12,100 |
| 09:59 AM | $29.15 | Up $0.02 | $29.17 | $28.99 | 12,300 |
| 09:58 AM | $29.13 | Up $0.17 | $29.14 | $28.89 | 18,700 |
| 09:57 AM | $28.96 | Down $ -0.14 | $29.10 | $28.95 | 25,500 |
| 09:56 AM | $29.10 | Down $ -0.25 | $29.41 | $29.10 | 26,200 |
| 09:55 AM | $29.35 | Up $0.02 | $29.40 | $29.30 | 22,400 |
| 09:54 AM | $29.33 | Down $ -0.02 | $29.41 | $29.31 | 7,500 |
| 09:53 AM | $29.35 | Down $ -0.09 | $29.46 | $29.35 | 11,400 |
| 09:52 AM | $29.44 | Down $ -0.11 | $29.56 | $29.38 | 12,200 |
| 09:51 AM | $29.55 | Up $0.04 | $29.55 | $29.44 | 21,000 |
| 09:50 AM | $29.51 | Down $ -0.11 | $29.68 | $29.46 | 15,700 |
| 09:49 AM | $29.62 | Down $ -0.05 | $29.70 | $29.59 | 8,200 |
| 09:48 AM | $29.67 | Up $0.04 | $29.84 | $29.66 | 15,800 |
| 09:47 AM | $29.63 | Up $0.02 | $29.68 | $29.62 | 11,600 |
| 09:46 AM | $29.61 | Down $ -0.01 | $29.71 | $29.59 | 39,000 |
| 09:45 AM | $29.62 | Down $ -0.25 | $29.97 | $29.60 | 11,900 |
| 09:44 AM | $29.87 | Up $0.21 | $29.91 | $29.63 | 18,100 |
| 09:43 AM | $29.66 | Up $0.04 | $29.71 | $29.55 | 70,100 |
| 09:42 AM | $29.62 | Down $ -0.10 | $29.72 | $29.61 | 1,300 |
| 09:41 AM | $29.72 | Down $ -0.14 | $29.84 | $29.68 | 12,000 |
| 09:40 AM | $29.86 | Down $ -0.14 | $30.02 | $29.82 | 12,500 |
| 09:39 AM | $30.00 | Down $ -0.06 | $30.07 | $29.88 | 67,500 |
| 09:38 AM | $30.06 | Down $ -0.31 | $30.41 | $30.06 | 31,500 |
| 09:37 AM | $30.37 | Down $ -0.08 | $30.61 | $30.34 | 33,400 |
| 09:36 AM | $30.45 | Down $ -0.12 | $30.51 | $30.39 | 7,300 |
| 09:35 AM | $30.57 | Down $ -0.07 | $30.60 | $30.47 | 12,000 |
| 09:34 AM | $30.64 | Down $ -0.05 | $30.76 | $30.60 | 28,400 |
| 09:33 AM | $30.69 | Down $ -0.54 | $31.15 | $30.57 | 52,000 |
| 09:32 AM | $31.23 | Up $0.19 | $31.30 | $31.12 | 10,600 |
| 09:31 AM | $31.04 | Down $ -0.32 | $31.41 | $30.88 | 15,800 |
| 09:30 AM | $31.36 | Down $ -0.32 | $31.37 | $30.95 | 71,700 |
| Previous close | $31.67 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 24/09/2026 | $34.67 | $34.56 | $34.84 | $34.35 | 865,600 |
| 23/09/2026 | $34.86 | $34.73 | $35.06 | $34.42 | 1,001,800 |
Graphs are not available, please refer to the detailed table