Find a quote
LUNDIN MINING CORP.
35.32 Up 0.24 (0.68 %)
Delayed : 2026/08/15 11:00:00
- Previous close $35.08
- Opening $35.01
- Today High $36.33
- Today Low $34.74
- Price Bid $34.98
- Price Ask $34.98
- 52 Weeks High $45.74
- 52 Weeks Low $14.88
- Size Bid 4
- Size Ask 1
- Volume 1,626,708
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $35.32 | Down $ -0.02 | $35.32 | $35.32 | 355,900 |
| 03:59 PM | $35.34 | Up $0.02 | $35.34 | $35.30 | 26,400 |
| 03:58 PM | $35.32 | Up $0.01 | $35.32 | $35.29 | 29,600 |
| 03:57 PM | $35.31 | Up $0.00 | $35.32 | $35.29 | 22,100 |
| 03:56 PM | $35.31 | Up $0.07 | $35.31 | $35.24 | 16,600 |
| 03:55 PM | $35.24 | Up $0.04 | $35.24 | $35.19 | 17,400 |
| 03:54 PM | $35.20 | Down $ -0.02 | $35.22 | $35.18 | 6,000 |
| 03:53 PM | $35.22 | Up $0.00 | $35.25 | $35.21 | 11,600 |
| 03:52 PM | $35.22 | Up $0.02 | $35.22 | $35.19 | 5,200 |
| 03:51 PM | $35.20 | Up $0.03 | $35.22 | $35.15 | 12,900 |
| 03:50 PM | $35.17 | Up $0.16 | $35.17 | $35.00 | 21,500 |
| 03:49 PM | $35.01 | Up $0.01 | $35.02 | $35.00 | 21,400 |
| 03:48 PM | $35.00 | Down $ -0.03 | $35.04 | $35.00 | 7,100 |
| 03:47 PM | $35.04 | Up $0.01 | $35.04 | $35.02 | 19,200 |
| 03:46 PM | $35.02 | Down $ -0.02 | $35.06 | $35.02 | 14,400 |
| 03:45 PM | $35.04 | Down $ -0.03 | $35.06 | $35.04 | 1,100 |
| 03:44 PM | $35.07 | Down $ -0.04 | $35.10 | $35.07 | 5,200 |
| 03:43 PM | $35.11 | Up $0.03 | $35.11 | $35.06 | 8,500 |
| 03:42 PM | $35.08 | Down $ -0.01 | $35.08 | $35.07 | 1,500 |
| 03:41 PM | $35.09 | Up $0.02 | $35.09 | $35.07 | 2,400 |
| 03:40 PM | $35.06 | Up $0.02 | $35.08 | $35.04 | 10,800 |
| 03:39 PM | $35.04 | Down $ -0.05 | $35.08 | $35.04 | 13,500 |
| 03:38 PM | $35.09 | Up $0.00 | $35.09 | $35.07 | 4,000 |
| 03:37 PM | $35.09 | Down $ -0.02 | $35.09 | $35.07 | 4,400 |
| 03:36 PM | $35.11 | Down $ -0.02 | $35.13 | $35.10 | 6,900 |
| 03:35 PM | $35.13 | Down $ -0.02 | $35.15 | $35.13 | 1,400 |
| 03:34 PM | $35.15 | Up $0.00 | $35.16 | $35.14 | 4,000 |
| 03:33 PM | $35.15 | Down $ -0.03 | $35.17 | $35.15 | 2,600 |
| 03:32 PM | $35.18 | Down $ -0.01 | $35.19 | $35.18 | 2,700 |
| 03:31 PM | $35.19 | Up $0.02 | $35.19 | $35.16 | 4,600 |
| 03:30 PM | $35.17 | Down $ -0.02 | $35.19 | $35.17 | 2,000 |
| 03:29 PM | $35.19 | Up $0.01 | $35.21 | $35.18 | 7,100 |
| 03:28 PM | $35.18 | Down $ -0.02 | $35.20 | $35.17 | 2,300 |
| 03:27 PM | $35.20 | Up $0.00 | $35.22 | $35.19 | 8,200 |
| 03:26 PM | $35.20 | Up $0.01 | $35.20 | $35.20 | 1,200 |
| 03:25 PM | $35.19 | Up $0.00 | $35.20 | $35.19 | 400 |
| 03:24 PM | $35.19 | Down $ -0.01 | $35.21 | $35.19 | 1,100 |
| 03:23 PM | $35.20 | Up $0.01 | $35.20 | $35.19 | 3,400 |
| 03:22 PM | $35.19 | Up $0.02 | $35.19 | $35.17 | 3,200 |
| 03:21 PM | $35.17 | Down $ -0.03 | $35.21 | $35.17 | 10,500 |
| 03:20 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 200 |
| 03:19 PM | $35.20 | Up $0.01 | $35.22 | $35.19 | 9,700 |
| 03:18 PM | $35.19 | Down $ -0.01 | $35.20 | $35.19 | 2,000 |
| 03:17 PM | $35.20 | Up $0.01 | $35.21 | $35.19 | 3,300 |
| 03:16 PM | $35.19 | Up $0.01 | $35.20 | $35.18 | 600 |
| 03:15 PM | $35.18 | Up $0.05 | $35.18 | $35.13 | 2,800 |
| 03:14 PM | $35.13 | Down $ -0.05 | $35.17 | $35.13 | 3,200 |
| 03:13 PM | $35.18 | Up $0.01 | $35.19 | $35.17 | 3,700 |
| 03:12 PM | $35.18 | Down $ -0.03 | $35.20 | $35.17 | 6,800 |
| 03:11 PM | $35.20 | Up $0.01 | $35.20 | $35.19 | 3,000 |
| 03:10 PM | $35.19 | Up $0.04 | $35.19 | $35.14 | 4,100 |
| 03:09 PM | $35.15 | Up $0.03 | $35.16 | $35.13 | 4,000 |
| 03:08 PM | $35.12 | Down $ -0.01 | $35.13 | $35.12 | 600 |
| 03:07 PM | $35.13 | Down $ -0.01 | $35.15 | $35.13 | 1,800 |
| 03:06 PM | $35.14 | Down $ -0.01 | $35.15 | $35.12 | 5,700 |
| 03:05 PM | $35.15 | Up $0.01 | $35.16 | $35.14 | 1,400 |
| 03:04 PM | $35.14 | Up $0.02 | $35.14 | $35.11 | 7,500 |
| 03:03 PM | $35.13 | Down $ -0.01 | $35.13 | $35.13 | 100 |
| 03:02 PM | $35.13 | Down $ -0.02 | $35.15 | $35.13 | 2,800 |
| 03:01 PM | $35.15 | Up $0.00 | $35.15 | $35.14 | 600 |
| 03:00 PM | $35.15 | Up $0.00 | $35.15 | $35.15 | 700 |
| 02:59 PM | $35.15 | Up $0.01 | $35.15 | $35.15 | 100 |
| 02:58 PM | $35.14 | Down $ -0.02 | $35.16 | $35.14 | 1,700 |
| 02:57 PM | $35.16 | Down $ -0.03 | $35.18 | $35.16 | 3,200 |
| 02:56 PM | $35.19 | Up $0.03 | $35.19 | $35.16 | 5,200 |
| 02:55 PM | $35.16 | Down $ -0.03 | $35.19 | $35.16 | 2,200 |
| 02:54 PM | $35.19 | Up $0.04 | $35.19 | $35.16 | 2,800 |
| 02:53 PM | $35.15 | Down $ -0.02 | $35.18 | $35.15 | 1,400 |
| 02:52 PM | $35.18 | Up $0.00 | $35.18 | $35.18 | 900 |
| 02:51 PM | $35.18 | Up $0.00 | $35.18 | $35.18 | 100 |
| 02:50 PM | $35.17 | Down $ -0.02 | $35.17 | $35.16 | 2,100 |
| 02:49 PM | $35.19 | Up $0.00 | $35.19 | $35.18 | 700 |
| 02:48 PM | $35.19 | Up $0.02 | $35.19 | $35.19 | 300 |
| 02:47 PM | $35.17 | Up $0.02 | $35.17 | $35.17 | 300 |
| 02:46 PM | $35.15 | Up $0.02 | $35.16 | $35.12 | 900 |
| 02:45 PM | $35.13 | Up $0.00 | $35.13 | $35.10 | 5,100 |
| 02:44 PM | $35.13 | Down $ -0.02 | $35.13 | $35.13 | 700 |
| 02:43 PM | $35.15 | Up $0.06 | $35.15 | $35.09 | 8,700 |
| 02:42 PM | $35.09 | Down $ -0.02 | $35.11 | $35.09 | 1,500 |
| 02:41 PM | $35.11 | Down $ -0.02 | $35.12 | $35.11 | 600 |
| 02:40 PM | $35.13 | Down $ -0.04 | $35.18 | $35.13 | 3,600 |
| 02:39 PM | $35.17 | Up $0.01 | $35.17 | $35.16 | 1,100 |
| 02:38 PM | $35.16 | Down $ -0.01 | $35.17 | $35.15 | 1,100 |
| 02:37 PM | $35.17 | Up $0.00 | $35.17 | $35.17 | 800 |
| 02:36 PM | $35.17 | Up $0.05 | $35.17 | $35.13 | 2,700 |
| 02:35 PM | $35.12 | Down $ -0.01 | $35.16 | $35.12 | 2,900 |
| 02:34 PM | $35.13 | Down $ -0.03 | $35.17 | $35.13 | 3,500 |
| 02:33 PM | $35.17 | Down $ -0.01 | $35.17 | $35.16 | 1,300 |
| 02:32 PM | $35.17 | Up $0.03 | $35.17 | $35.13 | 3,100 |
| 02:31 PM | $35.14 | Up $0.04 | $35.14 | $35.08 | 3,400 |
| 02:30 PM | $35.10 | Up $0.01 | $35.12 | $35.09 | 2,300 |
| 02:29 PM | $35.09 | Down $ -0.04 | $35.12 | $35.09 | 500 |
| 02:28 PM | $35.13 | Up $0.01 | $35.13 | $35.09 | 6,600 |
| 02:27 PM | $35.12 | Down $ -0.02 | $35.14 | $35.12 | 500 |
| 02:26 PM | $35.14 | Up $0.00 | $35.14 | $35.14 | 300 |
| 02:25 PM | $35.13 | Down $ -0.01 | $35.13 | $35.13 | 200 |
| 02:24 PM | $35.14 | Up $0.03 | $35.14 | $35.11 | 1,800 |
| 02:23 PM | $35.11 | Up $0.01 | $35.12 | $35.08 | 2,500 |
| 02:22 PM | $35.10 | Up $0.01 | $35.19 | $35.09 | 11,800 |
| 02:21 PM | $35.10 | Up $0.05 | $35.10 | $35.05 | 2,100 |
| 02:19 PM | $35.04 | Down $ -0.04 | $35.06 | $35.03 | 3,400 |
| 02:19 PM | $35.04 | Up $0.00 | $35.06 | $35.03 | 0 |
| 02:18 PM | $35.08 | Down $ -0.03 | $35.11 | $35.05 | 7,700 |
| 02:17 PM | $35.11 | Down $ -0.01 | $35.13 | $35.11 | 1,600 |
| 02:16 PM | $35.12 | Up $0.05 | $35.12 | $35.07 | 3,200 |
| 02:15 PM | $35.07 | Up $0.01 | $35.09 | $35.05 | 3,000 |
| 02:14 PM | $35.06 | Up $0.00 | $35.07 | $35.06 | 900 |
| 02:13 PM | $35.06 | Up $0.02 | $35.07 | $35.04 | 2,900 |
| 02:12 PM | $35.04 | Down $ -0.04 | $35.08 | $35.04 | 2,700 |
| 02:11 PM | $35.08 | Down $0.00 | $35.08 | $35.07 | 600 |
| 02:10 PM | $35.08 | Up $0.02 | $35.11 | $35.06 | 5,200 |
| 02:09 PM | $35.06 | Up $0.00 | $35.06 | $35.05 | 200 |
| 02:08 PM | $35.06 | Down $ -0.04 | $35.10 | $35.06 | 2,000 |
| 02:07 PM | $35.10 | Down $ -0.06 | $35.15 | $35.10 | 2,600 |
| 02:06 PM | $35.16 | Up $0.04 | $35.16 | $35.12 | 1,900 |
| 02:05 PM | $35.12 | Down $ -0.04 | $35.14 | $35.11 | 2,100 |
| 02:04 PM | $35.16 | Up $0.06 | $35.16 | $35.12 | 1,400 |
| 02:03 PM | $35.10 | Up $0.00 | $35.10 | $35.10 | 300 |
| 02:02 PM | $35.10 | Up $0.03 | $35.10 | $35.05 | 1,000 |
| 02:01 PM | $35.07 | Down $ -0.01 | $35.10 | $35.06 | 1,700 |
| 02:00 PM | $35.08 | Up $0.01 | $35.09 | $35.08 | 400 |
| 01:59 PM | $35.07 | Up $0.04 | $35.07 | $35.02 | 5,900 |
| 01:58 PM | $35.03 | Down $ -0.02 | $35.04 | $35.03 | 5,200 |
| 01:57 PM | $35.05 | Up $0.00 | $35.05 | $35.05 | 100 |
| 01:56 PM | $35.05 | Down $ -0.01 | $35.05 | $35.04 | 200 |
| 01:55 PM | $35.06 | Down $ -0.04 | $35.09 | $35.04 | 3,800 |
| 01:54 PM | $35.10 | Up $0.01 | $35.10 | $35.08 | 600 |
| 01:53 PM | $35.09 | Up $0.01 | $35.09 | $35.08 | 300 |
| 01:52 PM | $35.08 | Up $0.00 | $35.08 | $35.08 | 100 |
| 01:51 PM | $35.08 | Down $ -0.01 | $35.08 | $35.08 | 100 |
| 01:50 PM | $35.09 | Down $ -0.03 | $35.12 | $35.09 | 1,200 |
| 01:49 PM | $35.12 | Up $0.00 | $35.13 | $35.12 | 600 |
| 01:48 PM | $35.12 | Up $0.00 | $35.12 | $35.12 | 200 |
| 01:47 PM | $35.12 | Down $ -0.01 | $35.12 | $35.12 | 100 |
| 01:46 PM | $35.13 | Up $0.02 | $35.13 | $35.13 | 700 |
| 01:45 PM | $35.11 | Down $ -0.07 | $35.15 | $35.11 | 1,400 |
| 01:44 PM | $35.18 | Up $0.04 | $35.18 | $35.13 | 2,600 |
| 01:43 PM | $35.14 | Down $ -0.01 | $35.14 | $35.14 | 600 |
| 01:41 PM | $35.15 | Down $ -0.02 | $35.16 | $35.15 | 1,100 |
| 01:41 PM | $35.15 | Up $0.00 | $35.16 | $35.15 | 0 |
| 01:40 PM | $35.17 | Up $0.01 | $35.17 | $35.14 | 3,700 |
| 01:39 PM | $35.16 | Up $0.00 | $35.16 | $35.16 | 100 |
| 01:38 PM | $35.16 | Down $ -0.01 | $35.17 | $35.16 | 1,300 |
| 01:37 PM | $35.17 | Down $ -0.01 | $35.19 | $35.17 | 2,900 |
| 01:36 PM | $35.18 | Down $ -0.01 | $35.19 | $35.18 | 1,700 |
| 01:35 PM | $35.19 | Up $0.00 | $35.19 | $35.18 | 300 |
| 01:34 PM | $35.19 | Up $0.00 | $35.19 | $35.19 | 200 |
| 01:33 PM | $35.19 | Up $0.00 | $35.19 | $35.19 | 700 |
| 01:32 PM | $35.19 | Up $0.03 | $35.19 | $35.19 | 100 |
| 01:31 PM | $35.16 | Down $ -0.02 | $35.16 | $35.16 | 100 |
| 01:30 PM | $35.18 | Up $0.00 | $35.20 | $35.18 | 4,200 |
| 01:29 PM | $35.18 | Down $ -0.02 | $35.20 | $35.18 | 2,700 |
| 01:28 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 800 |
| 01:27 PM | $35.20 | Up $0.00 | $35.20 | $35.20 | 300 |
| 01:26 PM | $35.20 | Up $0.01 | $35.20 | $35.20 | 100 |
| 01:25 PM | $35.19 | Down $ -0.01 | $35.20 | $35.19 | 300 |
| 01:24 PM | $35.20 | Down $ -0.01 | $35.22 | $35.20 | 1,100 |
| 01:23 PM | $35.21 | Down $ -0.03 | $35.23 | $35.21 | 1,000 |
| 01:22 PM | $35.24 | Down $0.00 | $35.26 | $35.23 | 9,900 |
| 01:21 PM | $35.25 | Up $0.00 | $35.25 | $35.25 | 200 |
| 01:20 PM | $35.24 | Up $0.01 | $35.27 | $35.23 | 5,000 |
| 01:19 PM | $35.24 | Up $0.00 | $35.24 | $35.24 | 200 |
| 01:18 PM | $35.24 | Up $0.01 | $35.24 | $35.24 | 500 |
| 01:17 PM | $35.23 | Down $ -0.01 | $35.23 | $35.23 | 100 |
| 01:16 PM | $35.24 | Down $ -0.03 | $35.28 | $35.24 | 2,200 |
| 01:15 PM | $35.27 | Down $ -0.01 | $35.28 | $35.27 | 200 |
| 01:14 PM | $35.28 | Up $0.05 | $35.28 | $35.25 | 1,800 |
| 01:13 PM | $35.23 | Down $0.00 | $35.24 | $35.23 | 400 |
| 01:12 PM | $35.23 | Up $0.03 | $35.23 | $35.18 | 2,000 |
| 01:11 PM | $35.20 | Down $ -0.01 | $35.20 | $35.18 | 600 |
| 01:10 PM | $35.20 | Up $0.02 | $35.22 | $35.17 | 1,800 |
| 01:09 PM | $35.18 | Down $ -0.01 | $35.21 | $35.18 | 1,300 |
| 01:08 PM | $35.19 | Down $ -0.03 | $35.20 | $35.19 | 500 |
| 01:07 PM | $35.22 | Up $0.02 | $35.22 | $35.20 | 1,400 |
| 01:06 PM | $35.20 | Down $ -0.04 | $35.22 | $35.20 | 1,700 |
| 01:05 PM | $35.24 | Up $0.03 | $35.27 | $35.22 | 4,500 |
| 01:03 PM | $35.21 | Down $ -0.02 | $35.21 | $35.21 | 100 |
| 01:03 PM | $35.21 | Up $0.00 | $35.21 | $35.21 | 0 |
| 01:01 PM | $35.23 | Down $ -0.06 | $35.28 | $35.23 | 2,900 |
| 01:01 PM | $35.23 | Up $0.00 | $35.28 | $35.23 | 0 |
| 01:00 PM | $35.29 | Up $0.00 | $35.32 | $35.28 | 2,200 |
| 12:59 PM | $35.29 | Up $0.02 | $35.29 | $35.26 | 1,100 |
| 12:58 PM | $35.27 | Up $0.00 | $35.29 | $35.27 | 700 |
| 12:57 PM | $35.27 | Down $ -0.05 | $35.31 | $35.27 | 2,100 |
| 12:56 PM | $35.32 | Up $0.03 | $35.33 | $35.29 | 2,100 |
| 12:55 PM | $35.29 | Down $ -0.02 | $35.33 | $35.29 | 1,400 |
| 12:54 PM | $35.31 | Down $ -0.05 | $35.33 | $35.31 | 2,000 |
| 12:53 PM | $35.36 | Down $ -0.01 | $35.37 | $35.33 | 1,800 |
| 12:52 PM | $35.37 | Down $ -0.03 | $35.41 | $35.35 | 4,200 |
| 12:51 PM | $35.40 | Up $0.06 | $35.40 | $35.33 | 1,200 |
| 12:50 PM | $35.34 | Up $0.06 | $35.34 | $35.29 | 2,000 |
| 12:49 PM | $35.29 | Up $0.00 | $35.29 | $35.29 | 300 |
| 12:48 PM | $35.29 | Up $0.01 | $35.29 | $35.28 | 3,700 |
| 12:47 PM | $35.28 | Up $0.00 | $35.28 | $35.26 | 700 |
| 12:46 PM | $35.28 | Down $ -0.02 | $35.28 | $35.28 | 1,000 |
| 12:45 PM | $35.29 | Down $ -0.02 | $35.30 | $35.29 | 200 |
| 12:44 PM | $35.31 | Down $0.00 | $35.31 | $35.29 | 1,000 |
| 12:43 PM | $35.32 | Up $0.00 | $35.32 | $35.32 | 400 |
| 12:42 PM | $35.31 | Up $0.01 | $35.31 | $35.31 | 100 |
| 12:41 PM | $35.30 | Down $ -0.02 | $35.32 | $35.30 | 700 |
| 12:40 PM | $35.32 | Down $ -0.04 | $35.35 | $35.32 | 900 |
| 12:39 PM | $35.36 | Up $0.01 | $35.36 | $35.36 | 400 |
| 12:38 PM | $35.35 | Up $0.03 | $35.36 | $35.29 | 4,000 |
| 12:36 PM | $35.32 | Down $ -0.01 | $35.36 | $35.32 | 2,300 |
| 12:36 PM | $35.32 | Up $0.00 | $35.36 | $35.32 | 0 |
| 12:35 PM | $35.33 | Up $0.07 | $35.33 | $35.31 | 900 |
| 12:33 PM | $35.26 | Up $0.05 | $35.26 | $35.20 | 3,000 |
| 12:33 PM | $35.26 | Up $0.00 | $35.26 | $35.20 | 0 |
| 12:32 PM | $35.21 | Down $ -0.02 | $35.23 | $35.21 | 400 |
| 12:31 PM | $35.23 | Up $0.00 | $35.23 | $35.23 | 100 |
| 12:30 PM | $35.23 | Down $ -0.04 | $35.26 | $35.23 | 1,100 |
| 12:29 PM | $35.27 | Up $0.05 | $35.27 | $35.24 | 3,200 |
| 12:28 PM | $35.22 | Down $ -0.03 | $35.25 | $35.22 | 900 |
| 12:27 PM | $35.25 | Up $0.00 | $35.26 | $35.25 | 1,100 |
| 12:26 PM | $35.25 | Down $ -0.03 | $35.28 | $35.25 | 1,000 |
| 12:25 PM | $35.28 | Down $ -0.03 | $35.30 | $35.27 | 1,800 |
| 12:24 PM | $35.31 | Up $0.03 | $35.31 | $35.27 | 4,900 |
| 12:23 PM | $35.29 | Up $0.00 | $35.29 | $35.27 | 300 |
| 12:22 PM | $35.28 | Down $ -0.01 | $35.30 | $35.28 | 800 |
| 12:21 PM | $35.29 | Up $0.00 | $35.30 | $35.29 | 700 |
| 12:20 PM | $35.29 | Up $0.01 | $35.29 | $35.29 | 200 |
| 12:19 PM | $35.28 | Down $ -0.03 | $35.31 | $35.28 | 1,000 |
| 12:18 PM | $35.31 | Up $0.03 | $35.33 | $35.27 | 2,200 |
| 12:17 PM | $35.29 | Up $0.00 | $35.29 | $35.27 | 700 |
| 12:16 PM | $35.28 | Up $0.05 | $35.28 | $35.25 | 1,400 |
| 12:15 PM | $35.23 | Up $0.04 | $35.23 | $35.18 | 2,500 |
| 12:14 PM | $35.19 | Up $0.05 | $35.19 | $35.14 | 2,000 |
| 12:13 PM | $35.14 | Down $ -0.02 | $35.16 | $35.11 | 5,300 |
| 12:12 PM | $35.16 | Up $0.00 | $35.16 | $35.16 | 900 |
| 12:11 PM | $35.16 | Down $ -0.01 | $35.19 | $35.16 | 2,200 |
| 12:10 PM | $35.17 | Down $ -0.01 | $35.18 | $35.14 | 2,200 |
| 12:09 PM | $35.18 | Down $ -0.03 | $35.23 | $35.18 | 1,700 |
| 12:08 PM | $35.21 | Up $0.00 | $35.25 | $35.21 | 2,100 |
| 12:07 PM | $35.21 | Down $ -0.05 | $35.27 | $35.21 | 1,900 |
| 12:06 PM | $35.26 | Up $0.05 | $35.26 | $35.18 | 5,100 |
| 12:05 PM | $35.21 | Up $0.00 | $35.22 | $35.19 | 1,400 |
| 12:04 PM | $35.21 | Up $0.02 | $35.22 | $35.20 | 2,200 |
| 12:03 PM | $35.19 | Down $ -0.01 | $35.21 | $35.18 | 1,600 |
| 12:02 PM | $35.20 | Down $ -0.02 | $35.21 | $35.18 | 2,700 |
| 12:01 PM | $35.22 | Up $0.01 | $35.22 | $35.20 | 1,100 |
| 12:00 PM | $35.21 | Up $0.04 | $35.21 | $35.18 | 1,900 |
| 11:59 AM | $35.17 | Down $ -0.06 | $35.23 | $35.17 | 2,600 |
| 11:58 AM | $35.24 | Down $ -0.06 | $35.32 | $35.24 | 3,300 |
| 11:57 AM | $35.30 | Up $0.01 | $35.32 | $35.28 | 1,100 |
| 11:56 AM | $35.29 | Up $0.05 | $35.29 | $35.23 | 900 |
| 11:55 AM | $35.24 | Up $0.11 | $35.26 | $35.15 | 2,100 |
| 11:54 AM | $35.13 | Up $0.02 | $35.17 | $35.12 | 2,200 |
| 11:53 AM | $35.11 | Down $ -0.03 | $35.12 | $35.10 | 1,000 |
| 11:52 AM | $35.14 | Up $0.03 | $35.17 | $35.13 | 1,000 |
| 11:51 AM | $35.11 | Up $0.06 | $35.11 | $35.05 | 2,200 |
| 11:50 AM | $35.05 | Down $ -0.01 | $35.08 | $35.05 | 2,600 |
| 11:49 AM | $35.06 | Up $0.03 | $35.08 | $35.03 | 4,100 |
| 11:48 AM | $35.03 | Down $ -0.05 | $35.10 | $35.03 | 3,800 |
| 11:47 AM | $35.08 | Down $ -0.02 | $35.10 | $35.08 | 1,100 |
| 11:46 AM | $35.10 | Up $0.05 | $35.10 | $35.03 | 1,500 |
| 11:45 AM | $35.06 | Up $0.08 | $35.06 | $34.98 | 8,000 |
| 11:44 AM | $34.98 | Up $0.05 | $34.98 | $34.93 | 2,300 |
| 11:43 AM | $34.93 | Up $0.00 | $34.95 | $34.92 | 2,700 |
| 11:42 AM | $34.93 | Down $ -0.02 | $34.96 | $34.93 | 4,800 |
| 11:41 AM | $34.95 | Down $ -0.02 | $34.96 | $34.95 | 700 |
| 11:40 AM | $34.97 | Up $0.01 | $34.97 | $34.95 | 3,200 |
| 11:39 AM | $34.96 | Down $ -0.01 | $34.97 | $34.96 | 1,000 |
| 11:38 AM | $34.97 | Down $ -0.03 | $35.00 | $34.96 | 7,000 |
| 11:37 AM | $35.00 | Down $ -0.03 | $35.02 | $35.00 | 6,800 |
| 11:36 AM | $35.03 | Up $0.00 | $35.04 | $35.03 | 1,500 |
| 11:35 AM | $35.03 | Down $ -0.02 | $35.05 | $35.03 | 200 |
| 11:34 AM | $35.05 | Up $0.04 | $35.05 | $35.01 | 2,500 |
| 11:33 AM | $35.01 | Down $ -0.02 | $35.03 | $35.01 | 700 |
| 11:32 AM | $35.03 | Down $ -0.02 | $35.05 | $35.01 | 2,400 |
| 11:31 AM | $35.05 | Down $ -0.08 | $35.12 | $35.05 | 1,300 |
| 11:30 AM | $35.13 | Up $0.04 | $35.16 | $35.08 | 5,800 |
| 11:29 AM | $35.09 | Down $0.00 | $35.14 | $35.09 | 4,700 |
| 11:28 AM | $35.10 | Down $ -0.01 | $35.12 | $35.08 | 2,700 |
| 11:27 AM | $35.10 | Up $0.05 | $35.11 | $35.06 | 4,100 |
| 11:26 AM | $35.06 | Down $ -0.06 | $35.10 | $35.05 | 3,900 |
| 11:25 AM | $35.12 | Down $ -0.01 | $35.15 | $35.12 | 2,500 |
| 11:24 AM | $35.13 | Down $ -0.04 | $35.16 | $35.13 | 1,000 |
| 11:23 AM | $35.17 | Down $ -0.02 | $35.19 | $35.17 | 700 |
| 11:22 AM | $35.19 | Down $ -0.04 | $35.22 | $35.19 | 800 |
| 11:21 AM | $35.23 | Down $ -0.02 | $35.24 | $35.23 | 1,800 |
| 11:20 AM | $35.25 | Up $0.00 | $35.28 | $35.24 | 2,100 |
| 11:19 AM | $35.25 | Down $ -0.03 | $35.27 | $35.25 | 1,600 |
| 11:18 AM | $35.28 | Up $0.00 | $35.29 | $35.28 | 1,100 |
| 11:17 AM | $35.28 | Up $0.00 | $35.29 | $35.28 | 1,000 |
| 11:16 AM | $35.28 | Up $0.04 | $35.28 | $35.24 | 2,200 |
| 11:15 AM | $35.24 | Up $0.00 | $35.25 | $35.24 | 300 |
| 11:14 AM | $35.24 | Down $ -0.04 | $35.27 | $35.24 | 1,300 |
| 11:13 AM | $35.28 | Up $0.02 | $35.28 | $35.28 | 400 |
| 11:12 AM | $35.26 | Down $ -0.01 | $35.29 | $35.25 | 900 |
| 11:11 AM | $35.27 | Down $ -0.01 | $35.30 | $35.27 | 1,400 |
| 11:10 AM | $35.28 | Down $ -0.03 | $35.28 | $35.28 | 600 |
| 11:09 AM | $35.31 | Down $ -0.04 | $35.37 | $35.31 | 2,300 |
| 11:08 AM | $35.35 | Up $0.00 | $35.36 | $35.34 | 900 |
| 11:07 AM | $35.35 | Up $0.03 | $35.36 | $35.33 | 1,400 |
| 11:06 AM | $35.32 | Down $ -0.01 | $35.34 | $35.30 | 700 |
| 11:05 AM | $35.33 | Down $ -0.03 | $35.37 | $35.33 | 2,100 |
| 11:04 AM | $35.36 | Up $0.03 | $35.37 | $35.35 | 1,100 |
| 11:03 AM | $35.33 | Down $ -0.04 | $35.36 | $35.33 | 1,800 |
| 11:02 AM | $35.37 | Up $0.07 | $35.37 | $35.34 | 900 |
| 11:01 AM | $35.30 | Down $ -0.02 | $35.33 | $35.30 | 1,100 |
| 11:00 AM | $35.32 | Up $0.04 | $35.32 | $35.28 | 1,900 |
| 10:59 AM | $35.28 | Up $0.01 | $35.28 | $35.28 | 600 |
| 10:58 AM | $35.27 | Down $ -0.03 | $35.31 | $35.26 | 2,900 |
| 10:57 AM | $35.30 | Up $0.03 | $35.30 | $35.28 | 600 |
| 10:56 AM | $35.27 | Down $ -0.01 | $35.28 | $35.25 | 1,800 |
| 10:55 AM | $35.29 | Up $0.01 | $35.29 | $35.29 | 300 |
| 10:54 AM | $35.27 | Up $0.00 | $35.30 | $35.25 | 1,700 |
| 10:53 AM | $35.27 | Up $0.04 | $35.28 | $35.25 | 1,800 |
| 10:52 AM | $35.23 | Up $0.03 | $35.23 | $35.20 | 1,500 |
| 10:51 AM | $35.20 | Down $ -0.02 | $35.22 | $35.20 | 700 |
| 10:50 AM | $35.22 | Down $ -0.03 | $35.27 | $35.22 | 1,700 |
| 10:49 AM | $35.25 | Down $ -0.06 | $35.31 | $35.24 | 1,500 |
| 10:48 AM | $35.31 | Up $0.03 | $35.34 | $35.29 | 1,600 |
| 10:47 AM | $35.28 | Up $0.03 | $35.28 | $35.21 | 3,300 |
| 10:46 AM | $35.25 | Down $ -0.05 | $35.29 | $35.25 | 900 |
| 10:45 AM | $35.30 | Down $ -0.06 | $35.34 | $35.29 | 3,000 |
| 10:44 AM | $35.36 | Down $ -0.07 | $35.43 | $35.36 | 3,800 |
| 10:43 AM | $35.43 | Up $0.00 | $35.43 | $35.41 | 700 |
| 10:42 AM | $35.43 | Up $0.05 | $35.43 | $35.37 | 2,300 |
| 10:41 AM | $35.38 | Down $ -0.03 | $35.41 | $35.38 | 1,700 |
| 10:40 AM | $35.41 | Down $ -0.04 | $35.46 | $35.41 | 2,500 |
| 10:39 AM | $35.45 | Up $0.02 | $35.47 | $35.42 | 2,800 |
| 10:38 AM | $35.43 | Up $0.00 | $35.44 | $35.42 | 400 |
| 10:37 AM | $35.43 | Up $0.00 | $35.46 | $35.42 | 1,000 |
| 10:36 AM | $35.43 | Down $ -0.02 | $35.48 | $35.43 | 3,900 |
| 10:35 AM | $35.45 | Up $0.01 | $35.48 | $35.43 | 2,700 |
| 10:34 AM | $35.44 | Down $ -0.04 | $35.48 | $35.44 | 1,600 |
| 10:33 AM | $35.48 | Up $0.01 | $35.49 | $35.48 | 500 |
| 10:32 AM | $35.47 | Up $0.03 | $35.51 | $35.44 | 3,100 |
| 10:31 AM | $35.44 | Up $0.03 | $35.44 | $35.40 | 2,400 |
| 10:30 AM | $35.41 | Down $ -0.03 | $35.46 | $35.41 | 2,700 |
| 10:29 AM | $35.44 | Up $0.04 | $35.46 | $35.40 | 2,300 |
| 10:28 AM | $35.40 | Down $ -0.03 | $35.43 | $35.40 | 1,400 |
| 10:27 AM | $35.43 | Down $ -0.02 | $35.48 | $35.43 | 2,400 |
| 10:26 AM | $35.45 | Down $ -0.01 | $35.50 | $35.44 | 2,300 |
| 10:25 AM | $35.46 | Down $ -0.01 | $35.49 | $35.45 | 2,500 |
| 10:24 AM | $35.47 | Up $0.06 | $35.47 | $35.41 | 3,600 |
| 10:23 AM | $35.41 | Up $0.03 | $35.41 | $35.34 | 2,900 |
| 10:22 AM | $35.38 | Down $ -0.05 | $35.44 | $35.38 | 1,400 |
| 10:21 AM | $35.43 | Up $0.04 | $35.43 | $35.33 | 3,300 |
| 10:20 AM | $35.39 | Down $ -0.07 | $35.45 | $35.39 | 2,200 |
| 10:19 AM | $35.46 | Down $ -0.02 | $35.48 | $35.45 | 1,800 |
| 10:18 AM | $35.48 | Down $ -0.09 | $35.55 | $35.48 | 2,900 |
| 10:17 AM | $35.57 | Up $0.06 | $35.57 | $35.53 | 700 |
| 10:16 AM | $35.51 | Down $ -0.05 | $35.56 | $35.51 | 1,700 |
| 10:15 AM | $35.56 | Up $0.02 | $35.56 | $35.52 | 3,300 |
| 10:14 AM | $35.55 | Down $ -0.02 | $35.57 | $35.53 | 3,400 |
| 10:13 AM | $35.57 | Down $ -0.02 | $35.57 | $35.55 | 2,600 |
| 10:12 AM | $35.59 | Up $0.03 | $35.59 | $35.55 | 3,800 |
| 10:11 AM | $35.56 | Up $0.04 | $35.56 | $35.52 | 400 |
| 10:10 AM | $35.52 | Down $ -0.02 | $35.57 | $35.52 | 3,100 |
| 10:09 AM | $35.54 | Down $ -0.02 | $35.58 | $35.53 | 5,200 |
| 10:08 AM | $35.56 | Down $ -0.02 | $35.58 | $35.56 | 900 |
| 10:07 AM | $35.58 | Down $ -0.03 | $35.63 | $35.57 | 22,700 |
| 10:06 AM | $35.61 | Up $0.02 | $35.61 | $35.51 | 5,500 |
| 10:05 AM | $35.59 | Down $ -0.01 | $35.61 | $35.55 | 3,600 |
| 10:04 AM | $35.60 | Up $0.04 | $36.33 | $35.49 | 111,000 |
| 10:03 AM | $35.56 | Down $ -0.01 | $35.59 | $35.55 | 1,700 |
| 10:02 AM | $35.57 | Up $0.02 | $35.58 | $35.57 | 1,600 |
| 10:01 AM | $35.55 | Up $0.01 | $35.58 | $35.52 | 4,600 |
| 10:00 AM | $35.54 | Up $0.05 | $35.60 | $35.53 | 6,200 |
| 09:59 AM | $35.49 | Down $ -0.02 | $35.55 | $35.49 | 2,300 |
| 09:58 AM | $35.51 | Down $ -0.04 | $35.55 | $35.48 | 2,900 |
| 09:57 AM | $35.55 | Up $0.08 | $35.55 | $35.49 | 1,100 |
| 09:56 AM | $35.47 | Down $ -0.04 | $35.49 | $35.44 | 2,000 |
| 09:55 AM | $35.51 | Down $ -0.03 | $35.53 | $35.50 | 2,000 |
| 09:54 AM | $35.54 | Up $0.01 | $35.55 | $35.52 | 1,300 |
| 09:53 AM | $35.53 | Down $ -0.02 | $35.56 | $35.53 | 1,300 |
| 09:52 AM | $35.56 | Down $ -0.06 | $35.65 | $35.54 | 28,900 |
| 09:51 AM | $35.62 | Up $0.14 | $35.62 | $35.48 | 3,800 |
| 09:50 AM | $35.48 | Down $ -0.02 | $35.53 | $35.45 | 2,200 |
| 09:49 AM | $35.50 | Down $ -0.01 | $35.53 | $35.48 | 1,900 |
| 09:48 AM | $35.51 | Up $0.02 | $35.52 | $35.47 | 1,600 |
| 09:47 AM | $35.49 | Up $0.12 | $35.53 | $35.37 | 10,900 |
| 09:46 AM | $35.37 | Up $0.01 | $35.38 | $35.33 | 1,900 |
| 09:45 AM | $35.36 | Up $0.09 | $35.47 | $35.27 | 5,300 |
| 09:44 AM | $35.27 | Down $ -0.03 | $35.31 | $35.27 | 2,500 |
| 09:43 AM | $35.30 | Down $ -0.02 | $35.35 | $35.30 | 2,200 |
| 09:42 AM | $35.32 | Up $0.15 | $35.32 | $35.17 | 7,500 |
| 09:41 AM | $35.17 | Down $ -0.07 | $35.25 | $35.17 | 5,900 |
| 09:40 AM | $35.24 | Up $0.02 | $35.26 | $35.21 | 5,900 |
| 09:39 AM | $35.22 | Up $0.02 | $35.22 | $35.17 | 1,300 |
| 09:38 AM | $35.20 | Up $0.01 | $35.22 | $35.18 | 1,600 |
| 09:37 AM | $35.19 | Up $0.11 | $35.19 | $35.08 | 1,000 |
| 09:36 AM | $35.08 | Down $ -0.12 | $35.21 | $35.08 | 4,100 |
| 09:35 AM | $35.20 | Up $0.13 | $35.20 | $35.08 | 1,500 |
| 09:34 AM | $35.07 | Down $ -0.04 | $35.16 | $35.07 | 2,900 |
| 09:33 AM | $35.11 | Up $0.05 | $35.12 | $35.10 | 500 |
| 09:32 AM | $35.06 | Up $0.10 | $35.08 | $34.94 | 3,400 |
| 09:31 AM | $34.95 | Up $0.21 | $35.00 | $34.76 | 5,500 |
| 09:30 AM | $34.74 | Down $ -0.34 | $35.01 | $34.74 | 20,500 |
| Previous close | $35.08 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/08/2026 | $35.32 | $35.19 | $35.41 | $35.00 | 1,083,000 |
| 13/08/2026 | $35.08 | $35.23 | $35.25 | $34.72 | 1,615,400 |
| 12/08/2026 | $36.54 | $36.93 | $37.02 | $36.52 | 1,036,800 |
| 11/08/2026 | $36.91 | $36.55 | $36.93 | $36.20 | 2,279,400 |
| 10/08/2026 | $37.85 | $37.74 | $37.93 | $37.44 | 2,691,400 |
| 07/08/2026 | $37.66 | $37.36 | $37.76 | $36.90 | 1,869,300 |
| 06/08/2026 | $37.59 | $37.98 | $38.29 | $37.43 | 2,341,400 |
| 05/08/2026 | $38.77 | $38.51 | $38.79 | $38.24 | 1,613,100 |
| 04/08/2026 | $37.70 | $36.41 | $37.74 | $36.33 | 2,105,700 |
| 31/07/2026 | $34.71 | $34.72 | $35.07 | $34.56 | 1,788,800 |
| 30/07/2026 | $35.61 | $35.06 | $35.70 | $34.93 | 1,040,000 |
| 29/07/2026 | $34.54 | $34.29 | $35.74 | $34.04 | 1,284,000 |
| 28/07/2026 | $34.72 | $34.80 | $34.87 | $34.43 | 1,356,500 |
| 27/07/2026 | $35.69 | $35.00 | $35.85 | $34.96 | 1,284,900 |
| 24/07/2026 | $35.94 | $36.36 | $36.58 | $35.58 | 826,200 |
| 23/07/2026 | $36.24 | $36.71 | $37.22 | $36.01 | 2,875,600 |
| 22/07/2026 | $37.45 | $37.53 | $37.53 | $37.06 | 1,914,000 |
| 21/07/2026 | $36.19 | $36.20 | $36.55 | $36.11 | 1,555,000 |
| 20/07/2026 | $34.15 | $34.15 | $34.30 | $33.95 | 1,289,300 |
| 17/07/2026 | $33.16 | $33.45 | $33.61 | $32.72 | 1,027,900 |
| 16/07/2026 | $33.59 | $33.74 | $33.77 | $33.20 | 1,996,900 |
| 15/07/2026 | $34.47 | $34.72 | $34.96 | $34.10 | 998,300 |
| 14/07/2026 | $35.37 | $35.12 | $35.42 | $34.97 | 1,001,600 |
| 13/07/2026 | $33.87 | $34.01 | $34.08 | $33.52 | 1,276,200 |
| 10/07/2026 | $34.86 | $34.98 | $35.33 | $34.84 | 1,302,400 |
| 09/07/2026 | $34.49 | $34.30 | $34.82 | $34.25 | 1,659,500 |
| 08/07/2026 | $32.24 | $31.52 | $32.29 | $31.34 | 1,575,100 |
| 07/07/2026 | $33.26 | $33.36 | $33.90 | $33.06 | 1,353,600 |
| 06/07/2026 | $34.80 | $35.05 | $35.08 | $34.76 | 763,200 |
| 03/07/2026 | $35.15 | $35.11 | $35.25 | $35.03 | 307,600 |
Graphs are not available, please refer to the detailed table