Find a quote
LUNDIN MINING CORP.
29.18 Down -0.34 (-1.17 %)
Delayed : 2025/12/24 14:40:00
- Previous close $29.52
- Opening $29.72
- Today High $29.73
- Today Low $28.91
- Price Bid $29.15
- Price Ask $29.15
- 52 Weeks High $29.73
- 52 Weeks Low $8.94
- Size Bid 6
- Size Ask 312
- Volume 612,185
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 75,700 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:00 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 12:59 PM | $29.18 | Up $0.03 | $29.20 | $29.17 | 5,900 |
| 12:58 PM | $29.15 | Up $0.02 | $29.17 | $29.11 | 23,700 |
| 12:57 PM | $29.13 | Up $0.00 | $29.14 | $29.13 | 8,800 |
| 12:56 PM | $29.13 | Up $0.01 | $29.13 | $29.11 | 7,100 |
| 12:55 PM | $29.12 | Down $ -0.04 | $29.15 | $29.11 | 12,300 |
| 12:54 PM | $29.16 | Down $ -0.02 | $29.19 | $29.16 | 3,500 |
| 12:53 PM | $29.18 | Up $0.00 | $29.18 | $29.16 | 2,000 |
| 12:52 PM | $29.18 | Down $ -0.02 | $29.19 | $29.16 | 7,300 |
| 12:51 PM | $29.20 | Up $0.00 | $29.20 | $29.20 | 1,800 |
| 12:50 PM | $29.20 | Down $ -0.02 | $29.24 | $29.20 | 9,700 |
| 12:49 PM | $29.22 | Down $ -0.03 | $29.25 | $29.21 | 4,300 |
| 12:48 PM | $29.25 | Up $0.04 | $29.25 | $29.21 | 8,800 |
| 12:47 PM | $29.21 | Down $ -0.01 | $29.22 | $29.21 | 4,500 |
| 12:46 PM | $29.22 | Up $0.01 | $29.22 | $29.22 | 900 |
| 12:45 PM | $29.21 | Up $0.01 | $29.21 | $29.20 | 1,500 |
| 12:44 PM | $29.20 | Up $0.00 | $29.20 | $29.18 | 1,800 |
| 12:43 PM | $29.20 | Up $0.00 | $29.20 | $29.20 | 100 |
| 12:42 PM | $29.20 | Up $0.00 | $29.20 | $29.20 | 100 |
| 12:41 PM | $29.20 | Up $0.02 | $29.20 | $29.18 | 2,800 |
| 12:40 PM | $29.18 | Up $0.05 | $29.18 | $29.14 | 3,900 |
| 12:39 PM | $29.13 | Up $0.00 | $29.13 | $29.12 | 3,600 |
| 12:38 PM | $29.13 | Up $0.00 | $29.13 | $29.13 | 100 |
| 12:36 PM | $29.13 | Up $0.01 | $29.13 | $29.13 | 1,400 |
| 12:36 PM | $29.13 | Up $0.00 | $29.13 | $29.13 | 0 |
| 12:35 PM | $29.12 | Up $0.02 | $29.12 | $29.10 | 5,500 |
| 12:33 PM | $29.10 | Up $0.00 | $29.10 | $29.10 | 1,300 |
| 12:33 PM | $29.10 | Up $0.00 | $29.10 | $29.10 | 0 |
| 12:32 PM | $29.10 | Up $0.00 | $29.10 | $29.09 | 5,400 |
| 12:31 PM | $29.10 | Up $0.00 | $29.10 | $29.10 | 200 |
| 12:30 PM | $29.10 | Up $0.01 | $29.10 | $29.10 | 100 |
| 12:29 PM | $29.09 | Down $ -0.01 | $29.09 | $29.08 | 3,900 |
| 12:28 PM | $29.10 | Up $0.01 | $29.10 | $29.09 | 500 |
| 12:27 PM | $29.09 | Up $0.04 | $29.10 | $29.05 | 7,900 |
| 12:26 PM | $29.05 | Up $0.00 | $29.06 | $29.05 | 1,800 |
| 12:25 PM | $29.05 | Down $ -0.02 | $29.06 | $29.05 | 2,200 |
| 12:23 PM | $29.07 | Up $0.01 | $29.07 | $29.06 | 700 |
| 12:23 PM | $29.07 | Up $0.00 | $29.07 | $29.06 | 0 |
| 12:22 PM | $29.06 | Down $ -0.04 | $29.10 | $29.06 | 4,800 |
| 12:21 PM | $29.10 | Up $0.01 | $29.10 | $29.09 | 1,700 |
| 12:20 PM | $29.09 | Up $0.02 | $29.09 | $29.09 | 300 |
| 12:19 PM | $29.07 | Up $0.02 | $29.07 | $29.05 | 5,200 |
| 12:17 PM | $29.05 | Down $ -0.01 | $29.05 | $29.05 | 600 |
| 12:17 PM | $29.05 | Up $0.00 | $29.05 | $29.05 | 0 |
| 12:15 PM | $29.06 | Up $0.01 | $29.06 | $29.05 | 1,600 |
| 12:15 PM | $29.06 | Up $0.00 | $29.06 | $29.05 | 0 |
| 12:14 PM | $29.05 | Down $ -0.02 | $29.07 | $29.05 | 2,900 |
| 12:13 PM | $29.08 | Up $0.04 | $29.08 | $29.05 | 7,900 |
| 12:12 PM | $29.04 | Down $ -0.01 | $29.05 | $29.04 | 500 |
| 12:11 PM | $29.05 | Up $0.01 | $29.05 | $29.03 | 2,600 |
| 12:10 PM | $29.04 | Down $ -0.02 | $29.05 | $29.03 | 4,400 |
| 12:09 PM | $29.06 | Up $0.00 | $29.06 | $29.06 | 300 |
| 12:07 PM | $29.06 | Up $0.01 | $29.08 | $29.06 | 4,000 |
| 12:07 PM | $29.06 | Up $0.00 | $29.08 | $29.06 | 0 |
| 12:06 PM | $29.05 | Up $0.00 | $29.05 | $29.04 | 1,600 |
| 12:05 PM | $29.05 | Up $0.01 | $29.05 | $29.05 | 200 |
| 12:04 PM | $29.04 | Up $0.01 | $29.04 | $29.03 | 1,400 |
| 12:03 PM | $29.03 | Up $0.00 | $29.03 | $29.03 | 100 |
| 12:02 PM | $29.03 | Up $0.00 | $29.04 | $29.03 | 900 |
| 12:01 PM | $29.03 | Up $0.01 | $29.05 | $29.02 | 2,900 |
| 12:00 PM | $29.03 | Up $0.00 | $29.03 | $29.02 | 2,200 |
| 11:59 AM | $29.02 | Down $ -0.02 | $29.03 | $29.01 | 3,000 |
| 11:58 AM | $29.04 | Up $0.01 | $29.04 | $29.03 | 300 |
| 11:57 AM | $29.03 | Up $0.01 | $29.03 | $29.03 | 500 |
| 11:56 AM | $29.02 | Up $0.00 | $29.02 | $29.02 | 100 |
| 11:55 AM | $29.02 | Up $0.01 | $29.02 | $29.01 | 1,300 |
| 11:54 AM | $29.01 | Up $0.01 | $29.01 | $29.01 | 3,300 |
| 11:53 AM | $29.01 | Up $0.00 | $29.01 | $29.01 | 500 |
| 11:52 AM | $29.01 | Up $0.02 | $29.01 | $28.98 | 1,900 |
| 11:51 AM | $28.99 | Down $ -0.01 | $29.00 | $28.99 | 200 |
| 11:50 AM | $29.00 | Up $0.00 | $29.00 | $28.99 | 3,500 |
| 11:49 AM | $29.00 | Up $0.00 | $29.00 | $29.00 | 1,300 |
| 11:48 AM | $29.00 | Up $0.00 | $29.00 | $29.00 | 300 |
| 11:46 AM | $29.00 | Down $ -0.02 | $29.02 | $29.00 | 1,500 |
| 11:46 AM | $29.00 | Up $0.00 | $29.02 | $29.00 | 0 |
| 11:44 AM | $29.02 | Down $ -0.02 | $29.03 | $29.02 | 2,700 |
| 11:44 AM | $29.02 | Up $0.00 | $29.03 | $29.02 | 0 |
| 11:43 AM | $29.04 | Up $0.01 | $29.04 | $29.03 | 700 |
| 11:42 AM | $29.03 | Down $ -0.02 | $29.04 | $29.03 | 1,500 |
| 11:41 AM | $29.05 | Up $0.02 | $29.07 | $29.02 | 3,300 |
| 11:40 AM | $29.03 | Up $0.01 | $29.03 | $29.01 | 5,400 |
| 11:39 AM | $29.02 | Up $0.00 | $29.02 | $29.02 | 500 |
| 11:37 AM | $29.02 | Up $0.01 | $29.02 | $29.02 | 1,300 |
| 11:37 AM | $29.02 | Up $0.00 | $29.02 | $29.02 | 0 |
| 11:36 AM | $29.01 | Up $0.01 | $29.01 | $29.01 | 100 |
| 11:35 AM | $29.00 | Up $0.00 | $29.00 | $29.00 | 900 |
| 11:34 AM | $29.00 | Up $0.01 | $29.00 | $28.99 | 200 |
| 11:33 AM | $28.99 | Up $0.00 | $29.00 | $28.98 | 400 |
| 11:32 AM | $28.99 | Up $0.03 | $29.00 | $28.96 | 3,000 |
| 11:31 AM | $28.96 | Up $0.04 | $28.96 | $28.93 | 4,900 |
| 11:30 AM | $28.92 | Down $ -0.01 | $28.93 | $28.92 | 500 |
| 11:29 AM | $28.93 | Down $ -0.05 | $28.97 | $28.93 | 5,100 |
| 11:28 AM | $28.98 | Up $0.00 | $28.99 | $28.98 | 4,700 |
| 11:27 AM | $28.98 | Up $0.00 | $28.98 | $28.98 | 200 |
| 11:26 AM | $28.98 | Down $0.00 | $28.98 | $28.98 | 300 |
| 11:25 AM | $28.98 | Up $0.01 | $28.98 | $28.98 | 700 |
| 11:24 AM | $28.97 | Up $0.03 | $28.97 | $28.94 | 1,100 |
| 11:22 AM | $28.94 | Up $0.01 | $28.97 | $28.94 | 9,100 |
| 11:22 AM | $28.94 | Up $0.00 | $28.97 | $28.94 | 0 |
| 11:21 AM | $28.93 | Up $0.00 | $28.95 | $28.93 | 500 |
| 11:20 AM | $28.93 | Down $ -0.01 | $28.93 | $28.93 | 100 |
| 11:19 AM | $28.94 | Up $0.02 | $28.94 | $28.91 | 3,100 |
| 11:18 AM | $28.92 | Up $0.01 | $28.94 | $28.91 | 3,500 |
| 11:17 AM | $28.91 | Down $ -0.02 | $28.93 | $28.91 | 1,100 |
| 11:16 AM | $28.93 | Up $0.00 | $28.93 | $28.92 | 1,000 |
| 11:15 AM | $28.93 | Down $ -0.07 | $28.98 | $28.93 | 12,600 |
| 11:14 AM | $29.00 | Down $ -0.01 | $29.01 | $28.99 | 2,400 |
| 11:13 AM | $29.01 | Up $0.00 | $29.01 | $29.01 | 100 |
| 11:12 AM | $29.01 | Up $0.00 | $29.01 | $29.01 | 100 |
| 11:11 AM | $29.01 | Up $0.01 | $29.02 | $29.01 | 1,200 |
| 11:10 AM | $29.00 | Down $ -0.01 | $29.01 | $29.00 | 200 |
| 11:09 AM | $29.01 | Up $0.01 | $29.01 | $29.00 | 400 |
| 11:08 AM | $29.00 | Up $0.00 | $29.00 | $28.98 | 5,700 |
| 11:07 AM | $29.00 | Up $0.00 | $29.01 | $29.00 | 2,400 |
| 11:06 AM | $29.00 | Down $0.00 | $29.02 | $29.00 | 3,000 |
| 11:05 AM | $29.00 | Down $ -0.02 | $29.00 | $28.99 | 3,000 |
| 11:04 AM | $29.02 | Up $0.02 | $29.02 | $29.00 | 1,800 |
| 11:03 AM | $29.00 | Down $ -0.02 | $29.01 | $29.00 | 400 |
| 11:02 AM | $29.02 | Up $0.00 | $29.04 | $29.02 | 3,000 |
| 11:01 AM | $29.02 | Up $0.05 | $29.02 | $28.99 | 1,400 |
| 11:00 AM | $28.97 | Down $ -0.06 | $29.03 | $28.97 | 5,200 |
| 10:59 AM | $29.03 | Up $0.00 | $29.07 | $29.03 | 8,200 |
| 10:58 AM | $29.03 | Up $0.01 | $29.03 | $29.02 | 1,000 |
| 10:57 AM | $29.02 | Down $ -0.03 | $29.04 | $29.02 | 1,300 |
| 10:56 AM | $29.05 | Up $0.02 | $29.05 | $29.04 | 1,900 |
| 10:55 AM | $29.03 | Up $0.00 | $29.03 | $29.02 | 800 |
| 10:54 AM | $29.03 | Up $0.00 | $29.03 | $29.03 | 300 |
| 10:53 AM | $29.03 | Up $0.00 | $29.03 | $29.02 | 500 |
| 10:52 AM | $29.03 | Up $0.01 | $29.03 | $29.02 | 1,800 |
| 10:51 AM | $29.02 | Down $ -0.02 | $29.04 | $29.02 | 5,500 |
| 10:50 AM | $29.04 | Up $0.02 | $29.04 | $29.02 | 1,700 |
| 10:49 AM | $29.02 | Up $0.00 | $29.03 | $29.01 | 1,000 |
| 10:48 AM | $29.02 | Up $0.01 | $29.03 | $28.98 | 3,900 |
| 10:47 AM | $29.01 | Up $0.00 | $29.01 | $29.01 | 200 |
| 10:46 AM | $29.01 | Up $0.02 | $29.03 | $29.00 | 5,800 |
| 10:45 AM | $28.99 | Down $ -0.01 | $29.02 | $28.99 | 3,700 |
| 10:44 AM | $29.00 | Down $ -0.02 | $29.02 | $29.00 | 700 |
| 10:43 AM | $29.02 | Up $0.00 | $29.02 | $29.00 | 4,300 |
| 10:42 AM | $29.02 | Down $0.00 | $29.03 | $29.02 | 2,400 |
| 10:41 AM | $29.03 | Up $0.01 | $29.03 | $29.01 | 5,200 |
| 10:40 AM | $29.01 | Down $ -0.03 | $29.04 | $29.00 | 1,800 |
| 10:39 AM | $29.04 | Down $ -0.01 | $29.04 | $29.04 | 200 |
| 10:38 AM | $29.05 | Up $0.03 | $29.05 | $29.03 | 2,900 |
| 10:37 AM | $29.02 | Up $0.00 | $29.02 | $29.01 | 200 |
| 10:36 AM | $29.02 | Down $ -0.06 | $29.04 | $29.02 | 1,200 |
| 10:35 AM | $29.08 | Up $0.01 | $29.08 | $29.05 | 1,500 |
| 10:34 AM | $29.07 | Down $ -0.01 | $29.10 | $29.07 | 600 |
| 10:33 AM | $29.08 | Up $0.01 | $29.10 | $29.08 | 3,300 |
| 10:32 AM | $29.07 | Up $0.03 | $29.07 | $29.06 | 600 |
| 10:31 AM | $29.04 | Down $ -0.06 | $29.08 | $29.04 | 1,400 |
| 10:30 AM | $29.10 | Up $0.04 | $29.12 | $29.07 | 3,100 |
| 10:29 AM | $29.06 | Up $0.00 | $29.07 | $29.06 | 800 |
| 10:28 AM | $29.06 | Up $0.02 | $29.06 | $29.05 | 400 |
| 10:26 AM | $29.04 | Up $0.01 | $29.04 | $29.03 | 300 |
| 10:26 AM | $29.04 | Up $0.00 | $29.04 | $29.03 | 0 |
| 10:25 AM | $29.03 | Up $0.01 | $29.03 | $29.01 | 1,700 |
| 10:24 AM | $29.02 | Down $ -0.07 | $29.07 | $29.02 | 3,000 |
| 10:23 AM | $29.09 | Up $0.01 | $29.09 | $29.07 | 300 |
| 10:22 AM | $29.08 | Down $ -0.04 | $29.08 | $29.08 | 200 |
| 10:21 AM | $29.12 | Down $ -0.03 | $29.15 | $29.12 | 600 |
| 10:20 AM | $29.15 | Up $0.03 | $29.17 | $29.13 | 2,600 |
| 10:19 AM | $29.12 | Up $0.01 | $29.13 | $29.12 | 2,000 |
| 10:18 AM | $29.11 | Up $0.00 | $29.12 | $29.11 | 700 |
| 10:17 AM | $29.11 | Down $ -0.09 | $29.21 | $29.11 | 8,900 |
| 10:16 AM | $29.20 | Up $0.05 | $29.20 | $29.16 | 3,600 |
| 10:15 AM | $29.15 | Up $0.00 | $29.16 | $29.14 | 1,700 |
| 10:14 AM | $29.15 | Up $0.00 | $29.15 | $29.13 | 1,300 |
| 10:13 AM | $29.15 | Up $0.03 | $29.17 | $29.15 | 1,200 |
| 10:12 AM | $29.12 | Up $0.03 | $29.12 | $29.09 | 2,200 |
| 10:11 AM | $29.09 | Down $ -0.03 | $29.13 | $29.09 | 1,700 |
| 10:10 AM | $29.12 | Down $0.00 | $29.13 | $29.12 | 900 |
| 10:09 AM | $29.13 | Up $0.02 | $29.13 | $29.11 | 3,300 |
| 10:08 AM | $29.11 | Up $0.02 | $29.11 | $29.10 | 9,500 |
| 10:07 AM | $29.09 | Up $0.00 | $29.09 | $29.09 | 100 |
| 10:06 AM | $29.09 | Down $ -0.02 | $29.09 | $29.06 | 2,100 |
| 10:05 AM | $29.10 | Up $0.03 | $29.10 | $29.05 | 2,100 |
| 10:04 AM | $29.07 | Up $0.01 | $29.09 | $29.07 | 2,600 |
| 10:03 AM | $29.06 | Down $ -0.02 | $29.09 | $29.06 | 2,500 |
| 10:02 AM | $29.08 | Up $0.02 | $29.08 | $29.05 | 1,700 |
| 10:01 AM | $29.05 | Down $ -0.01 | $29.06 | $29.04 | 1,300 |
| 10:00 AM | $29.06 | Up $0.06 | $29.06 | $28.99 | 6,800 |
| 09:59 AM | $29.00 | Down $ -0.01 | $29.00 | $29.00 | 200 |
| 09:58 AM | $29.01 | Up $0.00 | $29.01 | $29.01 | 1,400 |
| 09:57 AM | $29.01 | Up $0.03 | $29.01 | $28.97 | 6,300 |
| 09:56 AM | $28.99 | Down $ -0.03 | $28.99 | $28.98 | 2,000 |
| 09:55 AM | $29.01 | Up $0.00 | $29.01 | $28.99 | 500 |
| 09:54 AM | $29.01 | Down $ -0.01 | $29.02 | $29.00 | 3,500 |
| 09:53 AM | $29.02 | Up $0.01 | $29.05 | $29.02 | 4,600 |
| 09:52 AM | $29.01 | Down $ -0.07 | $29.08 | $29.01 | 4,200 |
| 09:51 AM | $29.08 | Up $0.03 | $29.11 | $29.06 | 2,900 |
| 09:50 AM | $29.05 | Down $ -0.03 | $29.09 | $29.05 | 2,300 |
| 09:49 AM | $29.08 | Down $ -0.03 | $29.10 | $29.06 | 4,600 |
| 09:48 AM | $29.11 | Down $ -0.04 | $29.16 | $29.11 | 2,400 |
| 09:47 AM | $29.15 | Up $0.04 | $29.16 | $29.12 | 2,900 |
| 09:46 AM | $29.11 | Up $0.02 | $29.11 | $29.06 | 3,000 |
| 09:45 AM | $29.09 | Down $ -0.09 | $29.17 | $29.08 | 3,800 |
| 09:44 AM | $29.19 | Down $ -0.01 | $29.20 | $29.19 | 200 |
| 09:43 AM | $29.19 | Down $ -0.04 | $29.22 | $29.19 | 600 |
| 09:42 AM | $29.23 | Up $0.03 | $29.23 | $29.16 | 1,700 |
| 09:41 AM | $29.20 | Up $0.10 | $29.20 | $29.09 | 1,400 |
| 09:40 AM | $29.10 | Up $0.00 | $29.11 | $29.06 | 3,400 |
| 09:39 AM | $29.10 | Down $ -0.01 | $29.13 | $29.10 | 1,200 |
| 09:38 AM | $29.11 | Down $ -0.06 | $29.15 | $29.10 | 3,800 |
| 09:37 AM | $29.17 | Up $0.02 | $29.17 | $29.13 | 1,900 |
| 09:36 AM | $29.15 | Down $ -0.05 | $29.19 | $29.15 | 6,600 |
| 09:35 AM | $29.21 | Down $ -0.02 | $29.26 | $29.19 | 3,800 |
| 09:34 AM | $29.22 | Down $ -0.09 | $29.30 | $29.22 | 1,900 |
| 09:33 AM | $29.31 | Up $0.07 | $29.31 | $29.22 | 1,100 |
| 09:32 AM | $29.24 | Up $0.00 | $29.32 | $29.24 | 4,800 |
| 09:31 AM | $29.24 | Down $ -0.24 | $29.42 | $29.22 | 2,700 |
| 09:30 AM | $29.48 | Down $ -0.04 | $29.73 | $29.48 | 12,200 |
| Previous close | $29.52 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | $29.18 | $29.02 | $29.25 | $29.02 | 267,200 |
| 23/12/2025 | $29.52 | $29.52 | $29.69 | $29.33 | 1,244,200 |
| 22/12/2025 | $29.30 | $29.05 | $29.33 | $28.88 | 1,564,500 |
| 19/12/2025 | $28.30 | $28.00 | $28.30 | $27.70 | 6,409,100 |
| 18/12/2025 | $27.82 | $28.03 | $28.05 | $27.62 | 1,535,800 |
| 17/12/2025 | $27.97 | $27.99 | $28.28 | $27.70 | 1,472,200 |
| 16/12/2025 | $27.91 | $28.02 | $28.11 | $27.61 | 2,452,500 |
| 15/12/2025 | $27.74 | $27.67 | $27.76 | $27.33 | 1,858,100 |
| 12/12/2025 | $27.21 | $27.09 | $27.39 | $26.96 | 2,153,300 |
| 11/12/2025 | $27.14 | $27.12 | $27.32 | $26.96 | 1,810,300 |
| 10/12/2025 | $26.74 | $26.44 | $27.03 | $26.35 | 2,077,200 |
| 09/12/2025 | $25.61 | $25.32 | $25.65 | $25.26 | 1,333,500 |
| 08/12/2025 | $25.34 | $25.69 | $25.69 | $25.32 | 2,338,100 |
| 05/12/2025 | $25.77 | $25.80 | $25.83 | $25.56 | 2,639,000 |
| 04/12/2025 | $26.22 | $26.70 | $26.74 | $26.03 | 2,233,600 |
| 03/12/2025 | $26.80 | $26.36 | $26.89 | $26.34 | 1,515,100 |
| 02/12/2025 | $25.83 | $25.28 | $25.83 | $25.28 | 2,858,900 |
| 01/12/2025 | $25.75 | $25.85 | $26.00 | $25.72 | 939,100 |
| 28/11/2025 | $26.11 | $26.15 | $26.22 | $25.97 | 642,400 |
| 27/11/2025 | $25.67 | $25.53 | $25.73 | $25.51 | 156,500 |
| 26/11/2025 | $25.63 | $25.58 | $25.78 | $25.55 | 936,900 |
| 25/11/2025 | $25.26 | $25.17 | $25.59 | $25.17 | 1,368,800 |
| 24/11/2025 | $25.10 | $24.95 | $25.19 | $24.88 | 3,836,800 |
| 21/11/2025 | $24.48 | $24.24 | $24.69 | $24.16 | 2,412,100 |
| 20/11/2025 | $24.27 | $25.13 | $25.21 | $24.24 | 1,473,500 |
| 19/11/2025 | $25.88 | $25.62 | $25.93 | $25.42 | 1,511,400 |
| 18/11/2025 | $24.92 | $24.89 | $25.28 | $24.83 | 2,620,600 |
| 17/11/2025 | $25.44 | $25.80 | $25.88 | $25.30 | 1,152,800 |
| 14/11/2025 | $25.66 | $25.78 | $25.83 | $25.56 | 1,289,500 |
| 13/11/2025 | $25.13 | $25.44 | $25.45 | $24.82 | 1,763,500 |
Graphs are not available, please refer to the detailed table