Find a quote
LUNDIN MINING CORP.
35.01 Up 1.72 (4.91 %)
Delayed : 2026/10/03 04:11:33
- Previous close $33.29
- Opening $33.90
- Today High $35.14
- Today Low $33.82
- Price Bid $33.80
- Price Ask $33.80
- 52 Weeks High $45.74
- 52 Weeks Low $20.09
- Size Bid 12
- Size Ask 3
- Volume 2,309,263
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $35.01 | Up $0.03 | $35.01 | $35.01 | 694,900 |
| 03:59 PM | $34.98 | Up $0.00 | $35.01 | $34.98 | 34,300 |
| 03:58 PM | $34.98 | Down $ -0.01 | $34.99 | $34.97 | 26,400 |
| 03:57 PM | $34.99 | Up $0.05 | $34.99 | $34.94 | 18,600 |
| 03:56 PM | $34.94 | Down $ -0.01 | $34.95 | $34.91 | 20,000 |
| 03:55 PM | $34.95 | Up $0.03 | $34.97 | $34.92 | 22,700 |
| 03:54 PM | $34.92 | Down $ -0.03 | $34.96 | $34.92 | 24,400 |
| 03:53 PM | $34.95 | Up $0.02 | $34.95 | $34.93 | 5,000 |
| 03:52 PM | $34.93 | Up $0.00 | $34.94 | $34.91 | 43,800 |
| 03:51 PM | $34.93 | Up $0.03 | $34.93 | $34.90 | 9,500 |
| 03:50 PM | $34.90 | Up $0.13 | $34.90 | $34.77 | 16,900 |
| 03:49 PM | $34.77 | Down $ -0.02 | $34.79 | $34.74 | 18,800 |
| 03:48 PM | $34.79 | Up $0.01 | $34.79 | $34.78 | 500 |
| 03:47 PM | $34.78 | Down $ -0.04 | $34.81 | $34.78 | 5,100 |
| 03:46 PM | $34.82 | Down $ -0.02 | $34.85 | $34.82 | 5,600 |
| 03:45 PM | $34.84 | Down $ -0.01 | $34.86 | $34.84 | 10,000 |
| 03:44 PM | $34.85 | Up $0.03 | $34.85 | $34.82 | 6,300 |
| 03:43 PM | $34.82 | Up $0.01 | $34.83 | $34.81 | 5,100 |
| 03:42 PM | $34.81 | Down $ -0.02 | $34.82 | $34.80 | 4,200 |
| 03:41 PM | $34.83 | Down $ -0.01 | $34.83 | $34.83 | 500 |
| 03:40 PM | $34.84 | Down $ -0.01 | $34.85 | $34.83 | 12,100 |
| 03:39 PM | $34.85 | Up $0.01 | $34.85 | $34.84 | 1,300 |
| 03:38 PM | $34.84 | Up $0.01 | $34.85 | $34.84 | 7,000 |
| 03:37 PM | $34.83 | Down $ -0.01 | $34.85 | $34.83 | 2,500 |
| 03:35 PM | $34.84 | Down $ -0.01 | $34.85 | $34.84 | 1,400 |
| 03:35 PM | $34.84 | Up $0.00 | $34.85 | $34.84 | 0 |
| 03:34 PM | $34.85 | Up $0.02 | $34.86 | $34.84 | 2,500 |
| 03:33 PM | $34.83 | Down $ -0.03 | $34.85 | $34.83 | 800 |
| 03:32 PM | $34.86 | Up $0.02 | $34.86 | $34.81 | 9,600 |
| 03:31 PM | $34.84 | Down $ -0.02 | $34.86 | $34.84 | 6,900 |
| 03:30 PM | $34.86 | Up $0.05 | $34.86 | $34.82 | 6,900 |
| 03:28 PM | $34.81 | Down $ -0.02 | $34.83 | $34.81 | 2,300 |
| 03:28 PM | $34.81 | Up $0.00 | $34.83 | $34.81 | 0 |
| 03:27 PM | $34.83 | Down $ -0.04 | $34.86 | $34.83 | 5,500 |
| 03:26 PM | $34.87 | Up $0.00 | $34.87 | $34.87 | 100 |
| 03:25 PM | $34.87 | Down $ -0.01 | $34.89 | $34.87 | 6,200 |
| 03:24 PM | $34.88 | Up $0.02 | $34.88 | $34.86 | 3,500 |
| 03:23 PM | $34.86 | Up $0.00 | $34.86 | $34.85 | 3,200 |
| 03:22 PM | $34.86 | Up $0.02 | $34.86 | $34.84 | 1,200 |
| 03:21 PM | $34.84 | Up $0.00 | $34.84 | $34.84 | 800 |
| 03:20 PM | $34.84 | Up $0.01 | $34.84 | $34.83 | 1,900 |
| 03:19 PM | $34.83 | Up $0.00 | $34.83 | $34.82 | 300 |
| 03:18 PM | $34.83 | Up $0.03 | $34.84 | $34.81 | 8,500 |
| 03:17 PM | $34.80 | Up $0.02 | $34.80 | $34.78 | 3,800 |
| 03:16 PM | $34.78 | Down $ -0.01 | $34.78 | $34.78 | 1,400 |
| 03:15 PM | $34.79 | Up $0.01 | $34.79 | $34.79 | 100 |
| 03:14 PM | $34.78 | Down $0.00 | $34.80 | $34.78 | 1,800 |
| 03:13 PM | $34.79 | Down $ -0.05 | $34.82 | $34.78 | 3,600 |
| 03:12 PM | $34.83 | Up $0.01 | $34.83 | $34.81 | 1,000 |
| 03:11 PM | $34.82 | Up $0.01 | $34.82 | $34.80 | 300 |
| 03:10 PM | $34.81 | Down $ -0.01 | $34.84 | $34.81 | 11,200 |
| 03:09 PM | $34.82 | Up $0.02 | $34.82 | $34.80 | 1,300 |
| 03:08 PM | $34.80 | Up $0.03 | $34.81 | $34.77 | 21,400 |
| 03:07 PM | $34.77 | Up $0.02 | $34.77 | $34.76 | 9,200 |
| 03:06 PM | $34.75 | Up $0.00 | $34.77 | $34.75 | 1,100 |
| 03:05 PM | $34.75 | Up $0.07 | $34.75 | $34.69 | 8,200 |
| 03:04 PM | $34.68 | Up $0.01 | $34.68 | $34.67 | 1,900 |
| 03:02 PM | $34.67 | Down $ -0.04 | $34.69 | $34.67 | 1,000 |
| 03:02 PM | $34.67 | Up $0.00 | $34.69 | $34.67 | 0 |
| 03:01 PM | $34.71 | Down $ -0.05 | $34.75 | $34.71 | 8,100 |
| 03:00 PM | $34.76 | Up $0.01 | $34.76 | $34.75 | 1,900 |
| 02:59 PM | $34.75 | Up $0.01 | $34.75 | $34.74 | 1,200 |
| 02:58 PM | $34.74 | Up $0.02 | $34.74 | $34.72 | 2,100 |
| 02:57 PM | $34.72 | Up $0.00 | $34.72 | $34.72 | 600 |
| 02:56 PM | $34.72 | Up $0.01 | $34.72 | $34.71 | 900 |
| 02:55 PM | $34.71 | Up $0.01 | $34.71 | $34.71 | 300 |
| 02:54 PM | $34.71 | Up $0.00 | $34.74 | $34.70 | 4,300 |
| 02:53 PM | $34.70 | Up $0.02 | $34.70 | $34.69 | 2,400 |
| 02:52 PM | $34.68 | Down $ -0.01 | $34.68 | $34.68 | 500 |
| 02:51 PM | $34.69 | Down $ -0.02 | $34.72 | $34.69 | 6,000 |
| 02:50 PM | $34.71 | Up $0.01 | $34.71 | $34.69 | 700 |
| 02:49 PM | $34.70 | Up $0.00 | $34.71 | $34.70 | 1,000 |
| 02:48 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 400 |
| 02:47 PM | $34.70 | Down $ -0.01 | $34.71 | $34.70 | 700 |
| 02:46 PM | $34.71 | Up $0.02 | $34.71 | $34.70 | 500 |
| 02:45 PM | $34.69 | Up $0.01 | $34.69 | $34.69 | 1,300 |
| 02:44 PM | $34.68 | Down $ -0.01 | $34.68 | $34.68 | 1,300 |
| 02:43 PM | $34.69 | Down $ -0.01 | $34.70 | $34.68 | 3,500 |
| 02:42 PM | $34.70 | Up $0.02 | $34.70 | $34.69 | 200 |
| 02:41 PM | $34.68 | Up $0.06 | $34.68 | $34.62 | 3,600 |
| 02:40 PM | $34.62 | Up $0.01 | $34.62 | $34.62 | 100 |
| 02:39 PM | $34.61 | Down $ -0.02 | $34.62 | $34.61 | 500 |
| 02:38 PM | $34.63 | Down $ -0.04 | $34.65 | $34.63 | 1,200 |
| 02:37 PM | $34.67 | Down $ -0.02 | $34.70 | $34.67 | 5,200 |
| 02:36 PM | $34.69 | Down $0.00 | $34.69 | $34.69 | 200 |
| 02:35 PM | $34.69 | Up $0.04 | $34.69 | $34.66 | 1,800 |
| 02:34 PM | $34.65 | Up $0.01 | $34.65 | $34.63 | 1,000 |
| 02:33 PM | $34.64 | Down $ -0.04 | $34.69 | $34.64 | 3,700 |
| 02:32 PM | $34.68 | Up $0.03 | $34.68 | $34.65 | 3,700 |
| 02:31 PM | $34.65 | Down $ -0.01 | $34.65 | $34.65 | 2,600 |
| 02:30 PM | $34.66 | Up $0.00 | $34.66 | $34.66 | 500 |
| 02:29 PM | $34.66 | Down $ -0.02 | $34.68 | $34.66 | 1,300 |
| 02:28 PM | $34.68 | Up $0.04 | $34.68 | $34.64 | 2,000 |
| 02:27 PM | $34.64 | Up $0.01 | $34.64 | $34.64 | 400 |
| 02:26 PM | $34.63 | Up $0.02 | $34.63 | $34.62 | 2,100 |
| 02:25 PM | $34.61 | Up $0.00 | $34.61 | $34.61 | 200 |
| 02:24 PM | $34.61 | Up $0.01 | $34.61 | $34.61 | 200 |
| 02:23 PM | $34.61 | Up $0.01 | $34.62 | $34.60 | 1,900 |
| 02:22 PM | $34.59 | Down $ -0.03 | $34.62 | $34.59 | 600 |
| 02:21 PM | $34.62 | Down $ -0.02 | $34.63 | $34.61 | 5,900 |
| 02:20 PM | $34.64 | Up $0.02 | $34.64 | $34.63 | 900 |
| 02:19 PM | $34.62 | Up $0.01 | $34.63 | $34.61 | 1,800 |
| 02:18 PM | $34.61 | Up $0.00 | $34.61 | $34.59 | 2,100 |
| 02:17 PM | $34.61 | Up $0.00 | $34.61 | $34.61 | 500 |
| 02:16 PM | $34.61 | Down $ -0.05 | $34.65 | $34.61 | 1,100 |
| 02:15 PM | $34.66 | Down $ -0.02 | $34.68 | $34.66 | 3,900 |
| 02:14 PM | $34.68 | Up $0.00 | $34.70 | $34.68 | 5,000 |
| 02:13 PM | $34.68 | Up $0.00 | $34.68 | $34.67 | 500 |
| 02:12 PM | $34.68 | Up $0.03 | $34.68 | $34.65 | 1,400 |
| 02:11 PM | $34.65 | Up $0.02 | $34.65 | $34.62 | 1,800 |
| 02:10 PM | $34.63 | Down $ -0.04 | $34.66 | $34.63 | 1,400 |
| 02:09 PM | $34.67 | Down $ -0.02 | $34.68 | $34.67 | 700 |
| 02:08 PM | $34.69 | Down $ -0.01 | $34.69 | $34.67 | 2,700 |
| 02:07 PM | $34.70 | Down $ -0.02 | $34.71 | $34.69 | 3,500 |
| 02:06 PM | $34.71 | Down $ -0.01 | $34.73 | $34.71 | 3,800 |
| 02:05 PM | $34.72 | Up $0.01 | $34.72 | $34.70 | 3,600 |
| 02:04 PM | $34.71 | Up $0.01 | $34.71 | $34.71 | 200 |
| 02:03 PM | $34.70 | Down $ -0.01 | $34.71 | $34.70 | 500 |
| 02:02 PM | $34.71 | Up $0.00 | $34.71 | $34.70 | 200 |
| 02:01 PM | $34.71 | Up $0.00 | $34.71 | $34.70 | 1,600 |
| 02:00 PM | $34.71 | Up $0.02 | $34.71 | $34.69 | 3,500 |
| 01:59 PM | $34.69 | Down $ -0.01 | $34.69 | $34.69 | 400 |
| 01:58 PM | $34.70 | Down $ -0.06 | $34.76 | $34.70 | 6,400 |
| 01:57 PM | $34.76 | Up $0.00 | $34.76 | $34.76 | 100 |
| 01:56 PM | $34.76 | Down $ -0.02 | $34.77 | $34.76 | 3,000 |
| 01:55 PM | $34.78 | Up $0.00 | $34.78 | $34.78 | 100 |
| 01:54 PM | $34.78 | Up $0.00 | $34.78 | $34.76 | 1,400 |
| 01:53 PM | $34.78 | Up $0.00 | $34.78 | $34.76 | 300 |
| 01:52 PM | $34.78 | Up $0.03 | $34.78 | $34.77 | 800 |
| 01:51 PM | $34.75 | Up $0.02 | $34.75 | $34.75 | 300 |
| 01:50 PM | $34.73 | Up $0.02 | $34.77 | $34.70 | 13,800 |
| 01:49 PM | $34.71 | Up $0.00 | $34.71 | $34.69 | 2,700 |
| 01:48 PM | $34.71 | Down $ -0.03 | $34.74 | $34.71 | 2,100 |
| 01:47 PM | $34.74 | Up $0.03 | $34.74 | $34.72 | 900 |
| 01:46 PM | $34.71 | Down $ -0.01 | $34.72 | $34.71 | 2,400 |
| 01:45 PM | $34.72 | Up $0.01 | $34.72 | $34.71 | 900 |
| 01:44 PM | $34.71 | Up $0.03 | $34.71 | $34.69 | 1,700 |
| 01:43 PM | $34.68 | Down $ -0.01 | $34.68 | $34.68 | 1,200 |
| 01:42 PM | $34.69 | Up $0.00 | $34.69 | $34.69 | 100 |
| 01:41 PM | $34.69 | Up $0.00 | $34.69 | $34.68 | 1,800 |
| 01:40 PM | $34.69 | Up $0.00 | $34.71 | $34.69 | 2,100 |
| 01:39 PM | $34.69 | Down $ -0.02 | $34.69 | $34.69 | 200 |
| 01:38 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 200 |
| 01:37 PM | $34.70 | Up $0.04 | $34.70 | $34.66 | 2,900 |
| 01:36 PM | $34.66 | Down $ -0.02 | $34.67 | $34.65 | 1,400 |
| 01:35 PM | $34.68 | Down $ -0.01 | $34.68 | $34.68 | 400 |
| 01:34 PM | $34.69 | Down $ -0.01 | $34.69 | $34.69 | 500 |
| 01:33 PM | $34.70 | Down $ -0.06 | $34.77 | $34.70 | 11,400 |
| 01:32 PM | $34.77 | Up $0.02 | $34.77 | $34.74 | 2,400 |
| 01:31 PM | $34.74 | Up $0.06 | $34.74 | $34.70 | 1,700 |
| 01:30 PM | $34.68 | Up $0.02 | $34.69 | $34.67 | 1,700 |
| 01:29 PM | $34.66 | Down $ -0.02 | $34.68 | $34.66 | 3,600 |
| 01:28 PM | $34.68 | Up $0.02 | $34.68 | $34.67 | 800 |
| 01:27 PM | $34.66 | Up $0.05 | $34.67 | $34.62 | 800 |
| 01:26 PM | $34.61 | Up $0.01 | $34.61 | $34.55 | 5,300 |
| 01:25 PM | $34.59 | Down $ -0.02 | $34.61 | $34.58 | 1,800 |
| 01:24 PM | $34.61 | Down $ -0.02 | $34.62 | $34.60 | 2,000 |
| 01:23 PM | $34.63 | Down $ -0.03 | $34.65 | $34.63 | 1,000 |
| 01:22 PM | $34.66 | Down $ -0.01 | $34.69 | $34.66 | 1,400 |
| 01:21 PM | $34.67 | Down $ -0.03 | $34.69 | $34.67 | 2,000 |
| 01:20 PM | $34.70 | Up $0.00 | $34.72 | $34.70 | 1,600 |
| 01:19 PM | $34.70 | Up $0.03 | $34.71 | $34.69 | 500 |
| 01:18 PM | $34.67 | Down $ -0.02 | $34.68 | $34.66 | 3,500 |
| 01:17 PM | $34.69 | Up $0.01 | $34.71 | $34.69 | 200 |
| 01:16 PM | $34.68 | Up $0.04 | $34.72 | $34.65 | 1,500 |
| 01:15 PM | $34.64 | Up $0.00 | $34.65 | $34.64 | 200 |
| 01:14 PM | $34.64 | Up $0.02 | $34.64 | $34.60 | 2,800 |
| 01:13 PM | $34.62 | Up $0.00 | $34.62 | $34.60 | 3,400 |
| 01:12 PM | $34.62 | Up $0.02 | $34.62 | $34.61 | 1,000 |
| 01:11 PM | $34.60 | Up $0.00 | $34.61 | $34.60 | 200 |
| 01:10 PM | $34.60 | Up $0.01 | $34.60 | $34.60 | 700 |
| 01:09 PM | $34.59 | Up $0.03 | $34.60 | $34.57 | 2,500 |
| 01:08 PM | $34.56 | Up $0.01 | $34.56 | $34.56 | 200 |
| 01:07 PM | $34.55 | Down $ -0.02 | $34.56 | $34.55 | 700 |
| 01:06 PM | $34.57 | Down $ -0.04 | $34.61 | $34.57 | 1,800 |
| 01:05 PM | $34.61 | Up $0.00 | $34.61 | $34.61 | 100 |
| 01:03 PM | $34.61 | Down $ -0.03 | $34.63 | $34.61 | 5,000 |
| 01:03 PM | $34.61 | Up $0.00 | $34.63 | $34.61 | 0 |
| 01:02 PM | $34.64 | Up $0.01 | $34.65 | $34.63 | 900 |
| 01:01 PM | $34.63 | Up $0.08 | $34.63 | $34.58 | 1,100 |
| 01:00 PM | $34.55 | Up $0.01 | $34.56 | $34.54 | 1,600 |
| 12:59 PM | $34.54 | Up $0.01 | $34.54 | $34.54 | 200 |
| 12:58 PM | $34.53 | Up $0.09 | $34.53 | $34.45 | 3,200 |
| 12:57 PM | $34.44 | Up $0.02 | $34.45 | $34.43 | 500 |
| 12:56 PM | $34.42 | Up $0.01 | $34.42 | $34.40 | 2,400 |
| 12:55 PM | $34.41 | Down $ -0.02 | $34.42 | $34.41 | 700 |
| 12:54 PM | $34.43 | Down $ -0.01 | $34.45 | $34.43 | 1,100 |
| 12:53 PM | $34.44 | Up $0.03 | $34.44 | $34.42 | 1,200 |
| 12:51 PM | $34.41 | Up $0.00 | $34.42 | $34.41 | 600 |
| 12:51 PM | $34.41 | Up $0.00 | $34.42 | $34.41 | 0 |
| 12:50 PM | $34.41 | Up $0.01 | $34.42 | $34.41 | 800 |
| 12:49 PM | $34.40 | Up $0.02 | $34.41 | $34.38 | 2,600 |
| 12:48 PM | $34.38 | Down $ -0.01 | $34.38 | $34.38 | 100 |
| 12:47 PM | $34.38 | Up $0.02 | $34.38 | $34.35 | 1,000 |
| 12:46 PM | $34.36 | Down $ -0.05 | $34.43 | $34.36 | 4,900 |
| 12:45 PM | $34.41 | Up $0.01 | $34.41 | $34.41 | 100 |
| 12:44 PM | $34.40 | Up $0.03 | $34.40 | $34.37 | 3,100 |
| 12:43 PM | $34.37 | Up $0.00 | $34.37 | $34.36 | 1,500 |
| 12:41 PM | $34.37 | Down $ -0.05 | $34.39 | $34.37 | 600 |
| 12:41 PM | $34.37 | Up $0.00 | $34.39 | $34.37 | 0 |
| 12:40 PM | $34.42 | Down $ -0.04 | $34.44 | $34.42 | 900 |
| 12:39 PM | $34.46 | Up $0.01 | $34.46 | $34.45 | 1,800 |
| 12:38 PM | $34.45 | Down $ -0.07 | $34.48 | $34.45 | 1,200 |
| 12:37 PM | $34.52 | Down $ -0.02 | $34.53 | $34.52 | 2,400 |
| 12:36 PM | $34.54 | Up $0.00 | $34.54 | $34.54 | 400 |
| 12:35 PM | $34.54 | Up $0.04 | $34.54 | $34.52 | 1,200 |
| 12:34 PM | $34.50 | Up $0.00 | $34.51 | $34.48 | 4,300 |
| 12:33 PM | $34.50 | Down $ -0.04 | $34.53 | $34.50 | 2,000 |
| 12:31 PM | $34.54 | Down $ -0.02 | $34.57 | $34.54 | 2,700 |
| 12:31 PM | $34.54 | Up $0.00 | $34.57 | $34.54 | 0 |
| 12:30 PM | $34.56 | Up $0.00 | $34.59 | $34.56 | 6,900 |
| 12:29 PM | $34.56 | Up $0.00 | $34.56 | $34.55 | 800 |
| 12:28 PM | $34.56 | Up $0.00 | $34.56 | $34.55 | 3,000 |
| 12:27 PM | $34.56 | Down $ -0.03 | $34.58 | $34.56 | 1,900 |
| 12:26 PM | $34.59 | Up $0.00 | $34.59 | $34.59 | 100 |
| 12:25 PM | $34.59 | Up $0.03 | $34.59 | $34.57 | 1,800 |
| 12:24 PM | $34.56 | Down $ -0.02 | $34.59 | $34.56 | 4,000 |
| 12:23 PM | $34.58 | Up $0.03 | $34.58 | $34.57 | 1,300 |
| 12:22 PM | $34.55 | Down $ -0.03 | $34.56 | $34.55 | 1,400 |
| 12:21 PM | $34.58 | Up $0.01 | $34.58 | $34.56 | 2,700 |
| 12:20 PM | $34.57 | Down $ -0.01 | $34.57 | $34.57 | 100 |
| 12:19 PM | $34.58 | Down $ -0.04 | $34.61 | $34.58 | 2,700 |
| 12:18 PM | $34.62 | Down $ -0.02 | $34.63 | $34.62 | 600 |
| 12:17 PM | $34.64 | Down $ -0.04 | $34.70 | $34.64 | 7,800 |
| 12:16 PM | $34.68 | Up $0.02 | $34.68 | $34.68 | 100 |
| 12:14 PM | $34.66 | Down $ -0.03 | $34.70 | $34.66 | 1,800 |
| 12:14 PM | $34.66 | Up $0.00 | $34.70 | $34.66 | 0 |
| 12:13 PM | $34.69 | Up $0.04 | $34.69 | $34.66 | 2,900 |
| 12:12 PM | $34.65 | Down $ -0.04 | $34.67 | $34.65 | 1,800 |
| 12:11 PM | $34.69 | Down $ -0.03 | $34.72 | $34.69 | 1,200 |
| 12:10 PM | $34.72 | Down $ -0.09 | $34.78 | $34.72 | 3,200 |
| 12:09 PM | $34.81 | Up $0.02 | $34.81 | $34.81 | 100 |
| 12:08 PM | $34.79 | Down $ -0.03 | $34.81 | $34.79 | 2,400 |
| 12:07 PM | $34.82 | Up $0.06 | $34.82 | $34.78 | 800 |
| 12:06 PM | $34.76 | Up $0.00 | $34.77 | $34.76 | 2,300 |
| 12:05 PM | $34.76 | Up $0.05 | $34.76 | $34.72 | 4,300 |
| 12:04 PM | $34.71 | Up $0.00 | $34.71 | $34.71 | 400 |
| 12:03 PM | $34.71 | Up $0.01 | $34.73 | $34.71 | 1,000 |
| 12:02 PM | $34.70 | Down $ -0.04 | $34.73 | $34.68 | 5,900 |
| 12:00 PM | $34.74 | Down $ -0.01 | $34.75 | $34.74 | 600 |
| 12:00 PM | $34.74 | Up $0.00 | $34.75 | $34.74 | 0 |
| 11:59 AM | $34.75 | Up $0.05 | $34.75 | $34.67 | 7,500 |
| 11:58 AM | $34.70 | Up $0.02 | $34.70 | $34.70 | 200 |
| 11:57 AM | $34.68 | Up $0.02 | $34.70 | $34.65 | 2,100 |
| 11:56 AM | $34.66 | Up $0.02 | $34.67 | $34.63 | 2,700 |
| 11:55 AM | $34.64 | Up $0.01 | $34.64 | $34.62 | 2,500 |
| 11:54 AM | $34.63 | Down $ -0.02 | $34.64 | $34.63 | 3,400 |
| 11:53 AM | $34.65 | Up $0.01 | $34.65 | $34.65 | 100 |
| 11:52 AM | $34.64 | Down $ -0.04 | $34.68 | $34.64 | 2,700 |
| 11:51 AM | $34.68 | Up $0.02 | $34.68 | $34.67 | 1,400 |
| 11:50 AM | $34.66 | Up $0.02 | $34.66 | $34.64 | 2,200 |
| 11:49 AM | $34.64 | Down $ -0.05 | $34.68 | $34.64 | 2,000 |
| 11:48 AM | $34.69 | Down $ -0.01 | $34.73 | $34.69 | 2,100 |
| 11:47 AM | $34.70 | Up $0.04 | $34.70 | $34.66 | 3,400 |
| 11:46 AM | $34.66 | Up $0.00 | $34.66 | $34.64 | 200 |
| 11:45 AM | $34.66 | Down $ -0.02 | $34.66 | $34.63 | 2,400 |
| 11:44 AM | $34.67 | Down $ -0.06 | $34.73 | $34.67 | 5,700 |
| 11:43 AM | $34.73 | Up $0.01 | $34.75 | $34.72 | 5,600 |
| 11:42 AM | $34.72 | Up $0.00 | $34.72 | $34.70 | 1,000 |
| 11:41 AM | $34.72 | Down $ -0.01 | $34.72 | $34.68 | 4,300 |
| 11:40 AM | $34.73 | Up $0.05 | $34.74 | $34.70 | 2,600 |
| 11:39 AM | $34.68 | Down $ -0.08 | $34.76 | $34.68 | 4,100 |
| 11:37 AM | $34.76 | Up $0.00 | $34.79 | $34.74 | 3,800 |
| 11:37 AM | $34.76 | Up $0.00 | $34.79 | $34.74 | 0 |
| 11:36 AM | $34.76 | Up $0.04 | $34.76 | $34.73 | 4,000 |
| 11:35 AM | $34.72 | Up $0.01 | $34.73 | $34.69 | 5,600 |
| 11:34 AM | $34.71 | Down $ -0.05 | $34.77 | $34.71 | 7,400 |
| 11:33 AM | $34.76 | Up $0.10 | $34.76 | $34.66 | 2,000 |
| 11:32 AM | $34.66 | Up $0.06 | $34.67 | $34.62 | 6,200 |
| 11:31 AM | $34.60 | Up $0.01 | $34.60 | $34.60 | 200 |
| 11:30 AM | $34.59 | Up $0.02 | $34.59 | $34.54 | 2,800 |
| 11:29 AM | $34.57 | Down $ -0.03 | $34.60 | $34.56 | 4,300 |
| 11:28 AM | $34.60 | Down $ -0.04 | $34.65 | $34.60 | 4,500 |
| 11:27 AM | $34.64 | Up $0.08 | $34.64 | $34.56 | 3,800 |
| 11:26 AM | $34.56 | Down $ -0.05 | $34.62 | $34.56 | 8,800 |
| 11:25 AM | $34.61 | Up $0.00 | $34.64 | $34.59 | 8,000 |
| 11:24 AM | $34.61 | Down $ -0.06 | $34.66 | $34.61 | 11,000 |
| 11:23 AM | $34.67 | Up $0.03 | $34.67 | $34.65 | 1,800 |
| 11:22 AM | $34.64 | Up $0.03 | $34.64 | $34.63 | 1,900 |
| 11:21 AM | $34.61 | Up $0.02 | $34.64 | $34.60 | 4,200 |
| 11:20 AM | $34.60 | Up $0.00 | $34.60 | $34.58 | 8,500 |
| 11:19 AM | $34.59 | Down $ -0.02 | $34.61 | $34.59 | 5,900 |
| 11:18 AM | $34.61 | Up $0.00 | $34.62 | $34.60 | 9,900 |
| 11:17 AM | $34.61 | Up $0.02 | $34.62 | $34.58 | 2,200 |
| 11:16 AM | $34.59 | Up $0.00 | $34.61 | $34.59 | 400 |
| 11:15 AM | $34.59 | Down $ -0.02 | $34.61 | $34.59 | 5,800 |
| 11:14 AM | $34.61 | Up $0.03 | $34.61 | $34.57 | 1,600 |
| 11:13 AM | $34.58 | Up $0.03 | $34.58 | $34.57 | 1,600 |
| 11:12 AM | $34.55 | Down $ -0.04 | $34.60 | $34.54 | 8,700 |
| 11:11 AM | $34.59 | Up $0.00 | $34.61 | $34.56 | 11,600 |
| 11:10 AM | $34.59 | Up $0.05 | $34.59 | $34.52 | 7,300 |
| 11:09 AM | $34.54 | Up $0.02 | $34.56 | $34.51 | 4,500 |
| 11:08 AM | $34.52 | Down $ -0.01 | $34.55 | $34.52 | 3,000 |
| 11:07 AM | $34.53 | Up $0.00 | $34.55 | $34.50 | 10,100 |
| 11:06 AM | $34.53 | Down $ -0.02 | $34.54 | $34.50 | 3,800 |
| 11:05 AM | $34.55 | Down $ -0.04 | $34.60 | $34.55 | 8,400 |
| 11:04 AM | $34.59 | Up $0.01 | $34.60 | $34.55 | 8,100 |
| 11:03 AM | $34.58 | Down $ -0.03 | $34.59 | $34.54 | 5,400 |
| 11:02 AM | $34.61 | Down $ -0.07 | $34.70 | $34.61 | 12,800 |
| 11:01 AM | $34.68 | Down $ -0.04 | $34.70 | $34.68 | 2,500 |
| 11:00 AM | $34.72 | Down $ -0.03 | $34.79 | $34.72 | 4,400 |
| 10:59 AM | $34.75 | Up $0.09 | $34.75 | $34.66 | 16,900 |
| 10:58 AM | $34.66 | Up $0.00 | $34.68 | $34.65 | 9,000 |
| 10:57 AM | $34.66 | Down $ -0.10 | $34.77 | $34.63 | 11,900 |
| 10:56 AM | $34.76 | Up $0.04 | $34.76 | $34.74 | 1,000 |
| 10:55 AM | $34.72 | Up $0.02 | $34.73 | $34.68 | 7,800 |
| 10:54 AM | $34.70 | Down $ -0.06 | $34.75 | $34.70 | 3,200 |
| 10:53 AM | $34.76 | Down $ -0.02 | $34.79 | $34.76 | 4,700 |
| 10:52 AM | $34.78 | Down $ -0.08 | $34.85 | $34.77 | 3,900 |
| 10:51 AM | $34.86 | Down $ -0.05 | $34.91 | $34.78 | 20,600 |
| 10:50 AM | $34.92 | Down $ -0.05 | $34.95 | $34.90 | 9,300 |
| 10:49 AM | $34.97 | Up $0.00 | $34.97 | $34.95 | 2,000 |
| 10:48 AM | $34.97 | Down $0.00 | $34.98 | $34.94 | 8,200 |
| 10:47 AM | $34.97 | Up $0.00 | $34.98 | $34.95 | 4,000 |
| 10:46 AM | $34.97 | Up $0.05 | $34.98 | $34.94 | 3,500 |
| 10:45 AM | $34.92 | Down $ -0.05 | $34.96 | $34.90 | 4,900 |
| 10:44 AM | $34.97 | Down $ -0.01 | $34.99 | $34.93 | 5,600 |
| 10:43 AM | $34.98 | Up $0.02 | $34.98 | $34.98 | 1,400 |
| 10:42 AM | $34.96 | Down $ -0.02 | $34.98 | $34.94 | 7,300 |
| 10:41 AM | $34.98 | Up $0.04 | $34.99 | $34.95 | 4,000 |
| 10:40 AM | $34.94 | Up $0.01 | $34.95 | $34.90 | 7,100 |
| 10:39 AM | $34.93 | Down $ -0.03 | $34.97 | $34.92 | 9,300 |
| 10:38 AM | $34.96 | Up $0.00 | $34.96 | $34.95 | 2,800 |
| 10:37 AM | $34.96 | Down $ -0.02 | $35.01 | $34.95 | 7,200 |
| 10:36 AM | $34.99 | Down $ -0.02 | $35.02 | $34.98 | 2,400 |
| 10:35 AM | $35.00 | Up $0.01 | $35.02 | $34.96 | 9,800 |
| 10:34 AM | $34.99 | Up $0.06 | $34.99 | $34.93 | 18,600 |
| 10:33 AM | $34.93 | Down $ -0.03 | $34.94 | $34.92 | 4,500 |
| 10:32 AM | $34.96 | Up $0.02 | $34.96 | $34.91 | 13,700 |
| 10:31 AM | $34.94 | Up $0.00 | $34.96 | $34.94 | 1,900 |
| 10:30 AM | $34.94 | Down $ -0.11 | $35.05 | $34.91 | 8,000 |
| 10:29 AM | $35.05 | Down $ -0.01 | $35.06 | $35.03 | 4,400 |
| 10:28 AM | $35.06 | Up $0.04 | $35.07 | $35.03 | 2,300 |
| 10:27 AM | $35.02 | Up $0.02 | $35.02 | $34.94 | 11,600 |
| 10:26 AM | $35.00 | Up $0.01 | $35.01 | $34.98 | 3,100 |
| 10:25 AM | $34.99 | Down $ -0.08 | $35.05 | $34.98 | 4,600 |
| 10:24 AM | $35.07 | Down $ -0.04 | $35.09 | $35.05 | 6,000 |
| 10:23 AM | $35.11 | Up $0.02 | $35.14 | $35.09 | 6,300 |
| 10:22 AM | $35.09 | Up $0.01 | $35.09 | $35.09 | 200 |
| 10:21 AM | $35.08 | Up $0.02 | $35.10 | $35.06 | 12,000 |
| 10:20 AM | $35.06 | Down $ -0.02 | $35.13 | $35.06 | 8,300 |
| 10:19 AM | $35.08 | Up $0.04 | $35.10 | $35.05 | 900 |
| 10:18 AM | $35.04 | Up $0.05 | $35.06 | $35.02 | 2,000 |
| 10:17 AM | $34.99 | Down $ -0.01 | $35.07 | $34.99 | 7,000 |
| 10:16 AM | $35.00 | Up $0.05 | $35.01 | $34.96 | 4,700 |
| 10:15 AM | $34.95 | Up $0.00 | $34.97 | $34.94 | 3,500 |
| 10:14 AM | $34.95 | Down $ -0.01 | $34.98 | $34.91 | 6,000 |
| 10:13 AM | $34.96 | Up $0.02 | $34.98 | $34.96 | 700 |
| 10:12 AM | $34.94 | Down $ -0.06 | $35.01 | $34.94 | 34,400 |
| 10:11 AM | $35.00 | Up $0.00 | $35.03 | $34.97 | 16,700 |
| 10:10 AM | $35.00 | Up $0.11 | $35.00 | $34.87 | 5,700 |
| 10:09 AM | $34.89 | Up $0.00 | $34.89 | $34.87 | 400 |
| 10:08 AM | $34.89 | Up $0.01 | $34.90 | $34.83 | 5,700 |
| 10:07 AM | $34.88 | Up $0.08 | $34.88 | $34.82 | 3,700 |
| 10:06 AM | $34.80 | Down $ -0.06 | $34.84 | $34.80 | 8,700 |
| 10:05 AM | $34.86 | Up $0.08 | $34.88 | $34.81 | 15,500 |
| 10:04 AM | $34.78 | Up $0.01 | $34.82 | $34.75 | 16,100 |
| 10:03 AM | $34.77 | Up $0.12 | $34.77 | $34.69 | 5,700 |
| 10:02 AM | $34.65 | Up $0.00 | $34.68 | $34.63 | 4,400 |
| 10:01 AM | $34.65 | Up $0.03 | $34.65 | $34.60 | 4,100 |
| 10:00 AM | $34.62 | Up $0.07 | $34.62 | $34.52 | 9,900 |
| 09:59 AM | $34.55 | Up $0.04 | $34.58 | $34.53 | 1,200 |
| 09:58 AM | $34.51 | Up $0.00 | $34.56 | $34.46 | 12,600 |
| 09:57 AM | $34.51 | Up $0.08 | $34.52 | $34.44 | 6,300 |
| 09:56 AM | $34.43 | Up $0.10 | $34.43 | $34.34 | 2,900 |
| 09:55 AM | $34.33 | Up $0.06 | $34.33 | $34.27 | 2,500 |
| 09:54 AM | $34.27 | Down $ -0.09 | $34.37 | $34.27 | 1,700 |
| 09:53 AM | $34.36 | Down $ -0.02 | $34.36 | $34.36 | 100 |
| 09:52 AM | $34.38 | Down $ -0.05 | $34.41 | $34.37 | 1,100 |
| 09:51 AM | $34.43 | Up $0.02 | $34.48 | $34.42 | 8,800 |
| 09:50 AM | $34.41 | Down $ -0.01 | $34.41 | $34.41 | 100 |
| 09:49 AM | $34.42 | Up $0.07 | $34.47 | $34.36 | 7,900 |
| 09:48 AM | $34.35 | Down $ -0.01 | $34.43 | $34.35 | 5,600 |
| 09:47 AM | $34.36 | Up $0.01 | $34.39 | $34.31 | 4,100 |
| 09:46 AM | $34.35 | Up $0.03 | $34.37 | $34.33 | 3,200 |
| 09:45 AM | $34.32 | Up $0.05 | $34.37 | $34.29 | 5,300 |
| 09:44 AM | $34.27 | Down $ -0.01 | $34.36 | $34.26 | 3,500 |
| 09:43 AM | $34.28 | Up $0.07 | $34.32 | $34.24 | 1,600 |
| 09:42 AM | $34.21 | Down $ -0.07 | $34.33 | $34.21 | 3,300 |
| 09:41 AM | $34.28 | Down $ -0.02 | $34.29 | $34.23 | 4,900 |
| 09:40 AM | $34.30 | Down $ -0.10 | $34.37 | $34.30 | 4,500 |
| 09:39 AM | $34.40 | Up $0.04 | $34.40 | $34.35 | 2,600 |
| 09:38 AM | $34.36 | Up $0.13 | $34.39 | $34.29 | 3,600 |
| 09:37 AM | $34.23 | Up $0.01 | $34.28 | $34.17 | 5,900 |
| 09:36 AM | $34.22 | Up $0.13 | $34.22 | $34.09 | 2,600 |
| 09:35 AM | $34.09 | Up $0.08 | $34.09 | $34.01 | 4,200 |
| 09:34 AM | $34.01 | Down $ -0.04 | $34.07 | $34.01 | 1,600 |
| 09:33 AM | $34.05 | Down $ -0.09 | $34.13 | $34.05 | 9,400 |
| 09:32 AM | $34.14 | Up $0.05 | $34.16 | $34.04 | 4,500 |
| 09:31 AM | $34.08 | Up $0.18 | $34.08 | $33.91 | 6,700 |
| 09:30 AM | $33.90 | Up $0.61 | $33.91 | $33.82 | 19,600 |
| Previous close | $33.29 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 10/09/2026 | $34.50 | $34.74 | $34.88 | $34.41 | 2,041,700 |
| 09/09/2026 | $37.26 | $36.66 | $37.46 | $36.66 | 1,386,400 |
| 08/09/2026 | $37.45 | $37.47 | $37.83 | $37.31 | 1,458,200 |
| 04/09/2026 | $35.48 | $35.55 | $35.77 | $35.33 | 971,200 |
| 03/09/2026 | $35.94 | $35.62 | $35.96 | $35.43 | 1,200,700 |
| 02/09/2026 | $35.42 | $35.40 | $35.44 | $34.95 | 1,323,100 |
| 01/09/2026 | $35.76 | $35.88 | $36.04 | $35.55 | 1,976,100 |
| 31/08/2026 | $37.11 | $36.99 | $37.25 | $36.88 | 2,502,000 |
| 28/08/2026 | $38.84 | $39.06 | $39.15 | $38.55 | 1,516,300 |
| 27/08/2026 | $39.18 | $38.88 | $39.22 | $38.59 | 2,209,400 |
| 26/08/2026 | $38.09 | $38.41 | $38.70 | $38.06 | 995,900 |
| 25/08/2026 | $38.50 | $38.49 | $38.81 | $38.33 | 1,297,300 |
| 24/08/2026 | $38.10 | $37.64 | $38.26 | $37.59 | 1,125,700 |
| 21/08/2026 | $38.07 | $38.13 | $38.34 | $37.94 | 1,602,900 |
Graphs are not available, please refer to the detailed table