Find a quote
LUNDIN MINING CORP.
39.55 Up 3.89 (9.84 %)
Delayed : 2026/02/20 17:40:00
- Previous close $35.66
- Opening $36.44
- Today High $39.66
- Today Low $36.44
- Price Bid $39.38
- Price Ask $39.38
- 52 Weeks High $39.66
- 52 Weeks Low $8.94
- Size Bid 1
- Size Ask 3
- Volume 4,457,569
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $39.55 | Down $ -0.01 | $39.55 | $39.55 | 487,300 |
| 03:59 PM | $39.56 | Up $0.05 | $39.57 | $39.52 | 97,800 |
| 03:58 PM | $39.52 | Up $0.01 | $39.52 | $39.50 | 44,700 |
| 03:57 PM | $39.51 | Up $0.07 | $39.51 | $39.45 | 39,800 |
| 03:56 PM | $39.44 | Up $0.13 | $39.44 | $39.26 | 60,700 |
| 03:55 PM | $39.31 | Up $0.04 | $39.32 | $39.27 | 31,800 |
| 03:54 PM | $39.27 | Up $0.14 | $39.30 | $39.13 | 29,000 |
| 03:53 PM | $39.14 | Down $ -0.07 | $39.20 | $39.13 | 7,500 |
| 03:52 PM | $39.20 | Up $0.00 | $39.23 | $39.18 | 18,700 |
| 03:51 PM | $39.20 | Up $0.02 | $39.21 | $39.18 | 13,200 |
| 03:50 PM | $39.18 | Down $ -0.01 | $39.20 | $39.17 | 24,400 |
| 03:49 PM | $39.19 | Down $ -0.02 | $39.24 | $39.19 | 21,400 |
| 03:48 PM | $39.21 | Up $0.01 | $39.22 | $39.20 | 4,300 |
| 03:47 PM | $39.20 | Up $0.00 | $39.21 | $39.20 | 4,200 |
| 03:46 PM | $39.20 | Down $0.00 | $39.21 | $39.19 | 15,400 |
| 03:45 PM | $39.21 | Up $0.03 | $39.21 | $39.16 | 26,500 |
| 03:44 PM | $39.18 | Up $0.00 | $39.18 | $39.17 | 5,400 |
| 03:43 PM | $39.17 | Up $0.06 | $39.18 | $39.11 | 13,600 |
| 03:42 PM | $39.11 | Up $0.02 | $39.11 | $39.08 | 10,200 |
| 03:41 PM | $39.09 | Up $0.04 | $39.09 | $39.05 | 11,600 |
| 03:40 PM | $39.05 | Up $0.05 | $39.05 | $39.00 | 8,800 |
| 03:39 PM | $39.00 | Down $ -0.01 | $39.02 | $39.00 | 6,300 |
| 03:38 PM | $39.01 | Up $0.01 | $39.01 | $39.00 | 4,700 |
| 03:37 PM | $39.00 | Up $0.00 | $39.01 | $39.00 | 15,600 |
| 03:36 PM | $39.00 | Down $ -0.02 | $39.02 | $39.00 | 4,900 |
| 03:35 PM | $39.02 | Down $ -0.01 | $39.04 | $39.02 | 4,100 |
| 03:34 PM | $39.03 | Down $ -0.03 | $39.06 | $39.03 | 3,600 |
| 03:33 PM | $39.06 | Up $0.01 | $39.07 | $39.04 | 4,200 |
| 03:32 PM | $39.05 | Up $0.03 | $39.06 | $39.00 | 11,000 |
| 03:31 PM | $39.02 | Down $ -0.01 | $39.05 | $39.02 | 5,900 |
| 03:30 PM | $39.03 | Up $0.01 | $39.03 | $39.00 | 6,600 |
| 03:29 PM | $39.02 | Up $0.02 | $39.04 | $39.01 | 10,600 |
| 03:28 PM | $39.00 | Up $0.00 | $39.00 | $39.00 | 1,800 |
| 03:27 PM | $39.00 | Up $0.00 | $39.02 | $39.00 | 4,600 |
| 03:26 PM | $39.00 | Down $ -0.01 | $39.01 | $39.00 | 1,800 |
| 03:25 PM | $39.01 | Down $ -0.03 | $39.03 | $39.00 | 3,200 |
| 03:24 PM | $39.04 | Up $0.01 | $39.04 | $39.03 | 4,700 |
| 03:23 PM | $39.03 | Down $ -0.06 | $39.09 | $39.03 | 3,500 |
| 03:22 PM | $39.09 | Up $0.08 | $39.09 | $39.01 | 6,700 |
| 03:21 PM | $39.01 | Up $0.01 | $39.01 | $39.00 | 4,100 |
| 03:20 PM | $39.00 | Up $0.05 | $39.01 | $38.95 | 7,100 |
| 03:19 PM | $38.95 | Down $ -0.02 | $38.97 | $38.95 | 1,500 |
| 03:18 PM | $38.97 | Up $0.07 | $38.97 | $38.90 | 12,000 |
| 03:17 PM | $38.90 | Down $ -0.01 | $38.92 | $38.90 | 1,700 |
| 03:16 PM | $38.91 | Up $0.01 | $38.98 | $38.91 | 8,100 |
| 03:15 PM | $38.90 | Up $0.04 | $38.91 | $38.85 | 13,600 |
| 03:14 PM | $38.86 | Up $0.00 | $38.88 | $38.84 | 7,900 |
| 03:13 PM | $38.86 | Up $0.05 | $38.87 | $38.81 | 7,500 |
| 03:12 PM | $38.81 | Up $0.04 | $38.82 | $38.76 | 6,600 |
| 03:11 PM | $38.77 | Up $0.09 | $38.77 | $38.64 | 14,500 |
| 03:10 PM | $38.68 | Up $0.03 | $38.68 | $38.59 | 12,700 |
| 03:09 PM | $38.65 | Up $0.00 | $38.68 | $38.65 | 4,100 |
| 03:08 PM | $38.65 | Down $ -0.02 | $38.71 | $38.65 | 11,100 |
| 03:07 PM | $38.67 | Down $ -0.01 | $38.69 | $38.66 | 3,200 |
| 03:06 PM | $38.68 | Down $ -0.01 | $38.70 | $38.65 | 8,100 |
| 03:05 PM | $38.69 | Up $0.03 | $38.70 | $38.66 | 11,700 |
| 03:04 PM | $38.66 | Up $0.00 | $38.69 | $38.64 | 5,500 |
| 03:03 PM | $38.66 | Up $0.00 | $38.70 | $38.66 | 7,400 |
| 03:02 PM | $38.66 | Down $ -0.12 | $38.76 | $38.64 | 12,200 |
| 03:01 PM | $38.78 | Down $ -0.02 | $38.81 | $38.78 | 4,500 |
| 03:00 PM | $38.81 | Down $ -0.20 | $38.97 | $38.76 | 17,200 |
| 02:59 PM | $39.01 | Up $0.02 | $39.02 | $38.96 | 5,700 |
| 02:58 PM | $38.99 | Down $ -0.07 | $39.06 | $38.99 | 4,700 |
| 02:57 PM | $39.07 | Down $ -0.07 | $39.13 | $39.05 | 7,700 |
| 02:56 PM | $39.13 | Down $ -0.03 | $39.19 | $39.13 | 4,300 |
| 02:55 PM | $39.16 | Down $ -0.10 | $39.27 | $39.16 | 4,700 |
| 02:54 PM | $39.26 | Down $ -0.12 | $39.38 | $39.24 | 10,300 |
| 02:53 PM | $39.38 | Down $ -0.12 | $39.50 | $39.36 | 13,700 |
| 02:52 PM | $39.50 | Down $ -0.01 | $39.52 | $39.50 | 800 |
| 02:51 PM | $39.51 | Down $ -0.02 | $39.55 | $39.50 | 6,400 |
| 02:50 PM | $39.53 | Up $0.03 | $39.55 | $39.49 | 12,700 |
| 02:49 PM | $39.50 | Down $ -0.10 | $39.61 | $39.49 | 23,700 |
| 02:48 PM | $39.60 | Down $ -0.02 | $39.63 | $39.60 | 46,000 |
| 02:47 PM | $39.63 | Up $0.01 | $39.63 | $39.62 | 9,200 |
| 02:46 PM | $39.62 | Up $0.00 | $39.63 | $39.62 | 2,600 |
| 02:45 PM | $39.62 | Down $ -0.01 | $39.64 | $39.61 | 12,700 |
| 02:44 PM | $39.63 | Up $0.05 | $39.63 | $39.59 | 19,500 |
| 02:43 PM | $39.59 | Down $ -0.04 | $39.63 | $39.58 | 27,200 |
| 02:42 PM | $39.63 | Up $0.00 | $39.63 | $39.63 | 4,400 |
| 02:41 PM | $39.63 | Down $ -0.01 | $39.63 | $39.63 | 5,600 |
| 02:40 PM | $39.63 | Up $0.01 | $39.64 | $39.63 | 4,200 |
| 02:39 PM | $39.63 | Down $ -0.01 | $39.64 | $39.63 | 2,800 |
| 02:38 PM | $39.63 | Up $0.00 | $39.64 | $39.63 | 3,800 |
| 02:37 PM | $39.63 | Up $0.00 | $39.64 | $39.63 | 3,600 |
| 02:36 PM | $39.63 | Up $0.00 | $39.64 | $39.63 | 5,900 |
| 02:35 PM | $39.63 | Up $0.00 | $39.63 | $39.63 | 2,200 |
| 02:34 PM | $39.63 | Down $ -0.01 | $39.66 | $39.63 | 2,300 |
| 02:33 PM | $39.64 | Down $ -0.01 | $39.65 | $39.63 | 4,400 |
| 02:32 PM | $39.65 | Up $0.06 | $39.65 | $39.59 | 6,700 |
| 02:31 PM | $39.59 | Up $0.03 | $39.59 | $39.58 | 1,300 |
| 02:30 PM | $39.56 | Up $0.03 | $39.58 | $39.53 | 9,500 |
| 02:29 PM | $39.53 | Up $0.04 | $39.53 | $39.50 | 16,200 |
| 02:28 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 11,500 |
| 02:27 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 9,300 |
| 02:26 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 11,000 |
| 02:25 PM | $39.50 | Down $ -0.02 | $39.52 | $39.50 | 18,300 |
| 02:24 PM | $39.52 | Up $0.01 | $39.52 | $39.51 | 15,400 |
| 02:23 PM | $39.51 | Up $0.02 | $39.51 | $39.49 | 4,300 |
| 02:22 PM | $39.49 | Up $0.02 | $39.51 | $39.48 | 13,800 |
| 02:21 PM | $39.48 | Up $0.00 | $39.48 | $39.48 | 1,600 |
| 02:20 PM | $39.48 | Up $0.00 | $39.49 | $39.47 | 9,200 |
| 02:19 PM | $39.48 | Down $0.00 | $39.48 | $39.48 | 2,700 |
| 02:18 PM | $39.48 | Up $0.05 | $39.48 | $39.44 | 5,300 |
| 02:17 PM | $39.43 | Up $0.04 | $39.43 | $39.39 | 7,000 |
| 02:16 PM | $39.39 | Up $0.01 | $39.39 | $39.38 | 4,200 |
| 02:15 PM | $39.38 | Up $0.00 | $39.39 | $39.38 | 3,600 |
| 02:14 PM | $39.38 | Up $0.03 | $39.39 | $39.36 | 3,300 |
| 02:13 PM | $39.35 | Up $0.01 | $39.35 | $39.33 | 6,300 |
| 02:12 PM | $39.35 | Down $ -0.02 | $39.36 | $39.34 | 7,100 |
| 02:11 PM | $39.36 | Up $0.05 | $39.36 | $39.32 | 4,300 |
| 02:10 PM | $39.31 | Up $0.02 | $39.32 | $39.29 | 4,000 |
| 02:09 PM | $39.29 | Up $0.05 | $39.29 | $39.23 | 5,600 |
| 02:08 PM | $39.24 | Down $ -0.01 | $39.26 | $39.24 | 2,500 |
| 02:07 PM | $39.25 | Up $0.00 | $39.26 | $39.25 | 1,500 |
| 02:06 PM | $39.25 | Up $0.01 | $39.26 | $39.21 | 8,300 |
| 02:05 PM | $39.24 | Up $0.04 | $39.24 | $39.20 | 7,400 |
| 02:04 PM | $39.20 | Up $0.00 | $39.20 | $39.19 | 10,500 |
| 02:03 PM | $39.20 | Up $0.00 | $39.21 | $39.20 | 7,900 |
| 02:02 PM | $39.20 | Up $0.01 | $39.21 | $39.20 | 7,400 |
| 02:01 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 5,700 |
| 02:00 PM | $39.20 | Down $ -0.02 | $39.21 | $39.18 | 22,200 |
| 01:59 PM | $39.22 | Up $0.02 | $39.22 | $39.20 | 4,700 |
| 01:58 PM | $39.20 | Up $0.00 | $39.21 | $39.20 | 2,600 |
| 01:57 PM | $39.20 | Down $ -0.03 | $39.23 | $39.16 | 8,600 |
| 01:56 PM | $39.23 | Up $0.03 | $39.23 | $39.21 | 3,300 |
| 01:55 PM | $39.20 | Down $ -0.01 | $39.22 | $39.20 | 1,900 |
| 01:54 PM | $39.21 | Up $0.11 | $39.21 | $39.11 | 8,900 |
| 01:53 PM | $39.10 | Up $0.08 | $39.12 | $39.03 | 2,400 |
| 01:52 PM | $39.02 | Up $0.03 | $39.02 | $38.99 | 2,400 |
| 01:51 PM | $38.99 | Up $0.00 | $39.00 | $38.98 | 2,000 |
| 01:50 PM | $38.99 | Down $ -0.03 | $39.01 | $38.96 | 6,400 |
| 01:49 PM | $39.02 | Up $0.02 | $39.04 | $39.00 | 6,500 |
| 01:48 PM | $39.00 | Down $ -0.09 | $39.09 | $39.00 | 3,500 |
| 01:47 PM | $39.09 | Down $ -0.01 | $39.12 | $39.09 | 4,600 |
| 01:46 PM | $39.10 | Up $0.03 | $39.12 | $39.08 | 3,900 |
| 01:45 PM | $39.07 | Down $ -0.01 | $39.09 | $39.07 | 5,500 |
| 01:44 PM | $39.08 | Up $0.02 | $39.09 | $39.07 | 3,200 |
| 01:43 PM | $39.06 | Up $0.06 | $39.06 | $39.01 | 3,400 |
| 01:42 PM | $39.00 | Down $ -0.02 | $39.03 | $39.00 | 2,100 |
| 01:41 PM | $39.02 | Up $0.01 | $39.02 | $38.96 | 3,800 |
| 01:40 PM | $39.01 | Up $0.01 | $39.03 | $39.00 | 4,700 |
| 01:39 PM | $39.00 | Down $ -0.07 | $39.03 | $39.00 | 2,000 |
| 01:38 PM | $39.07 | Up $0.07 | $39.07 | $39.00 | 2,000 |
| 01:37 PM | $39.00 | Up $0.04 | $39.00 | $38.98 | 3,100 |
| 01:36 PM | $38.96 | Up $0.12 | $38.96 | $38.81 | 5,600 |
| 01:35 PM | $38.84 | Down $ -0.10 | $38.96 | $38.79 | 21,200 |
| 01:34 PM | $38.94 | Down $ -0.06 | $39.01 | $38.93 | 7,000 |
| 01:33 PM | $39.00 | Up $0.02 | $39.04 | $38.99 | 7,500 |
| 01:32 PM | $38.98 | Up $0.00 | $38.98 | $38.97 | 1,900 |
| 01:31 PM | $38.98 | Up $0.02 | $38.98 | $38.92 | 4,000 |
| 01:30 PM | $38.96 | Up $0.02 | $38.97 | $38.93 | 17,600 |
| 01:29 PM | $38.94 | Up $0.02 | $38.95 | $38.93 | 4,800 |
| 01:28 PM | $38.92 | Down $ -0.02 | $38.96 | $38.92 | 2,800 |
| 01:27 PM | $38.95 | Up $0.02 | $38.96 | $38.89 | 13,600 |
| 01:26 PM | $38.93 | Down $ -0.12 | $39.05 | $38.92 | 27,100 |
| 01:25 PM | $39.05 | Up $0.00 | $39.07 | $39.04 | 5,700 |
| 01:24 PM | $39.05 | Up $0.00 | $39.07 | $38.99 | 27,900 |
| 01:23 PM | $39.05 | Up $0.00 | $39.10 | $39.05 | 2,900 |
| 01:22 PM | $39.05 | Up $0.05 | $39.06 | $39.01 | 3,800 |
| 01:21 PM | $39.00 | Down $ -0.01 | $39.01 | $38.98 | 17,000 |
| 01:20 PM | $39.01 | Down $ -0.04 | $39.05 | $39.00 | 8,500 |
| 01:19 PM | $39.05 | Up $0.04 | $39.05 | $39.01 | 7,500 |
| 01:18 PM | $39.01 | Down $0.00 | $39.01 | $39.00 | 600 |
| 01:17 PM | $39.01 | Down $ -0.08 | $39.11 | $39.01 | 7,100 |
| 01:16 PM | $39.09 | Up $0.02 | $39.10 | $39.08 | 6,100 |
| 01:15 PM | $39.07 | Down $ -0.04 | $39.11 | $39.07 | 15,100 |
| 01:14 PM | $39.11 | Up $0.06 | $39.11 | $39.06 | 5,700 |
| 01:13 PM | $39.05 | Up $0.05 | $39.05 | $39.00 | 9,000 |
| 01:12 PM | $39.00 | Up $0.08 | $39.00 | $38.92 | 5,900 |
| 01:11 PM | $38.92 | Up $0.00 | $38.94 | $38.92 | 3,000 |
| 01:10 PM | $38.92 | Down $ -0.03 | $38.95 | $38.92 | 4,900 |
| 01:09 PM | $38.95 | Down $ -0.06 | $39.01 | $38.94 | 8,700 |
| 01:08 PM | $39.01 | Up $0.00 | $39.02 | $39.01 | 3,900 |
| 01:07 PM | $39.01 | Down $ -0.02 | $39.04 | $39.01 | 2,600 |
| 01:06 PM | $39.03 | Up $0.02 | $39.03 | $39.01 | 3,300 |
| 01:05 PM | $39.01 | Down $ -0.01 | $39.04 | $39.01 | 5,700 |
| 01:04 PM | $39.02 | Up $0.01 | $39.04 | $39.02 | 4,200 |
| 01:03 PM | $39.01 | Up $0.01 | $39.04 | $39.01 | 7,000 |
| 01:02 PM | $39.00 | Up $0.01 | $39.01 | $39.00 | 4,400 |
| 01:01 PM | $39.00 | Down $ -0.03 | $39.03 | $39.00 | 7,500 |
| 01:00 PM | $39.02 | Up $0.02 | $39.03 | $39.01 | 3,700 |
| 12:59 PM | $39.00 | Up $0.00 | $39.02 | $39.00 | 5,400 |
| 12:58 PM | $39.00 | Up $0.04 | $39.00 | $38.97 | 3,600 |
| 12:57 PM | $38.96 | Up $0.01 | $38.96 | $38.96 | 2,100 |
| 12:56 PM | $38.95 | Up $0.01 | $38.96 | $38.95 | 5,100 |
| 12:55 PM | $38.95 | Down $ -0.03 | $38.97 | $38.92 | 20,200 |
| 12:54 PM | $38.98 | Up $0.01 | $38.98 | $38.96 | 6,300 |
| 12:53 PM | $38.97 | Down $ -0.05 | $39.02 | $38.94 | 14,000 |
| 12:52 PM | $39.02 | Up $0.01 | $39.02 | $39.01 | 2,300 |
| 12:51 PM | $39.01 | Up $0.00 | $39.02 | $39.01 | 500 |
| 12:50 PM | $39.01 | Down $ -0.02 | $39.04 | $39.00 | 4,000 |
| 12:49 PM | $39.03 | Up $0.04 | $39.03 | $38.99 | 11,700 |
| 12:48 PM | $38.99 | Up $0.05 | $38.99 | $38.95 | 4,700 |
| 12:47 PM | $38.95 | Up $0.01 | $38.96 | $38.94 | 4,800 |
| 12:46 PM | $38.94 | Up $0.01 | $38.96 | $38.94 | 12,200 |
| 12:45 PM | $38.93 | Up $0.02 | $38.95 | $38.91 | 27,300 |
| 12:44 PM | $38.91 | Up $0.05 | $38.91 | $38.87 | 4,200 |
| 12:43 PM | $38.86 | Up $0.00 | $38.87 | $38.84 | 17,400 |
| 12:42 PM | $38.86 | Down $ -0.03 | $38.89 | $38.86 | 7,300 |
| 12:41 PM | $38.89 | Up $0.02 | $38.89 | $38.88 | 3,800 |
| 12:40 PM | $38.87 | Up $0.02 | $38.87 | $38.85 | 3,100 |
| 12:39 PM | $38.86 | Up $0.01 | $38.86 | $38.85 | 2,500 |
| 12:38 PM | $38.85 | Down $ -0.01 | $38.86 | $38.85 | 2,700 |
| 12:37 PM | $38.85 | Up $0.02 | $38.85 | $38.83 | 7,100 |
| 12:36 PM | $38.83 | Down $ -0.02 | $38.85 | $38.82 | 2,900 |
| 12:35 PM | $38.85 | Down $ -0.02 | $38.87 | $38.85 | 3,400 |
| 12:34 PM | $38.87 | Down $ -0.02 | $38.89 | $38.86 | 3,400 |
| 12:33 PM | $38.89 | Up $0.04 | $38.90 | $38.85 | 3,800 |
| 12:32 PM | $38.85 | Up $0.02 | $38.85 | $38.83 | 1,600 |
| 12:31 PM | $38.83 | Up $0.02 | $38.83 | $38.81 | 4,100 |
| 12:30 PM | $38.81 | Up $0.07 | $38.82 | $38.74 | 4,300 |
| 12:29 PM | $38.74 | Up $0.07 | $38.74 | $38.67 | 3,900 |
| 12:28 PM | $38.67 | Down $ -0.06 | $38.73 | $38.67 | 4,200 |
| 12:27 PM | $38.73 | Up $0.10 | $38.73 | $38.64 | 3,300 |
| 12:26 PM | $38.63 | Down $ -0.06 | $38.72 | $38.61 | 5,400 |
| 12:25 PM | $38.70 | Down $ -0.02 | $38.72 | $38.67 | 8,200 |
| 12:24 PM | $38.72 | Down $ -0.07 | $38.75 | $38.72 | 500 |
| 12:23 PM | $38.79 | Down $ -0.01 | $38.82 | $38.79 | 2,900 |
| 12:22 PM | $38.80 | Up $0.00 | $38.84 | $38.80 | 8,500 |
| 12:21 PM | $38.80 | Up $0.02 | $38.81 | $38.78 | 6,000 |
| 12:20 PM | $38.79 | Down $ -0.03 | $38.81 | $38.78 | 5,900 |
| 12:19 PM | $38.81 | Up $0.01 | $38.81 | $38.77 | 3,700 |
| 12:18 PM | $38.80 | Up $0.00 | $38.83 | $38.80 | 2,700 |
| 12:17 PM | $38.80 | Down $ -0.01 | $38.81 | $38.79 | 5,000 |
| 12:16 PM | $38.81 | Up $0.06 | $38.81 | $38.75 | 4,500 |
| 12:15 PM | $38.75 | Up $0.01 | $38.75 | $38.73 | 2,500 |
| 12:14 PM | $38.74 | Down $ -0.10 | $38.81 | $38.74 | 7,300 |
| 12:13 PM | $38.84 | Up $0.08 | $38.84 | $38.77 | 4,200 |
| 12:12 PM | $38.76 | Up $0.01 | $38.76 | $38.74 | 7,900 |
| 12:11 PM | $38.75 | Up $0.11 | $38.75 | $38.61 | 9,300 |
| 12:10 PM | $38.64 | Down $ -0.14 | $38.79 | $38.62 | 4,000 |
| 12:09 PM | $38.78 | Down $ -0.09 | $38.85 | $38.78 | 1,100 |
| 12:08 PM | $38.87 | Down $ -0.02 | $38.87 | $38.83 | 2,300 |
| 12:07 PM | $38.89 | Up $0.05 | $38.90 | $38.85 | 7,700 |
| 12:06 PM | $38.84 | Up $0.03 | $38.85 | $38.81 | 3,900 |
| 12:05 PM | $38.81 | Up $0.05 | $38.82 | $38.76 | 11,800 |
| 12:04 PM | $38.76 | Down $ -0.01 | $38.78 | $38.75 | 6,600 |
| 12:03 PM | $38.77 | Up $0.03 | $38.77 | $38.75 | 3,700 |
| 12:02 PM | $38.75 | Down $ -0.03 | $38.77 | $38.75 | 4,300 |
| 12:01 PM | $38.77 | Up $0.02 | $38.77 | $38.75 | 4,300 |
| 12:00 PM | $38.75 | Up $0.01 | $38.77 | $38.75 | 2,600 |
| 11:59 AM | $38.74 | Down $ -0.03 | $38.79 | $38.72 | 7,200 |
| 11:58 AM | $38.77 | Up $0.00 | $38.77 | $38.72 | 11,800 |
| 11:57 AM | $38.77 | Up $0.08 | $38.77 | $38.69 | 4,400 |
| 11:56 AM | $38.69 | Up $0.03 | $38.69 | $38.65 | 4,200 |
| 11:55 AM | $38.66 | Down $ -0.01 | $38.67 | $38.65 | 4,700 |
| 11:54 AM | $38.67 | Up $0.00 | $38.67 | $38.66 | 900 |
| 11:53 AM | $38.67 | Up $0.08 | $38.69 | $38.60 | 4,700 |
| 11:52 AM | $38.59 | Up $0.05 | $38.59 | $38.55 | 3,400 |
| 11:51 AM | $38.55 | Down $ -0.02 | $38.56 | $38.55 | 200 |
| 11:50 AM | $38.56 | Up $0.04 | $38.58 | $38.52 | 4,000 |
| 11:49 AM | $38.52 | Down $ -0.01 | $38.54 | $38.52 | 800 |
| 11:48 AM | $38.53 | Down $ -0.01 | $38.58 | $38.53 | 2,500 |
| 11:47 AM | $38.54 | Up $0.05 | $38.56 | $38.50 | 9,300 |
| 11:46 AM | $38.49 | Up $0.00 | $38.49 | $38.47 | 2,100 |
| 11:45 AM | $38.49 | Up $0.02 | $38.49 | $38.45 | 4,100 |
| 11:44 AM | $38.47 | Down $ -0.01 | $38.48 | $38.45 | 4,000 |
| 11:43 AM | $38.48 | Up $0.05 | $38.50 | $38.43 | 6,600 |
| 11:42 AM | $38.43 | Up $0.01 | $38.43 | $38.41 | 3,100 |
| 11:41 AM | $38.42 | Up $0.02 | $38.43 | $38.40 | 3,400 |
| 11:40 AM | $38.40 | Down $ -0.05 | $38.44 | $38.40 | 2,500 |
| 11:39 AM | $38.45 | Up $0.03 | $38.45 | $38.41 | 4,400 |
| 11:38 AM | $38.42 | Up $0.01 | $38.42 | $38.40 | 7,500 |
| 11:37 AM | $38.41 | Up $0.00 | $38.41 | $38.40 | 3,900 |
| 11:36 AM | $38.41 | Up $0.01 | $38.42 | $38.40 | 2,400 |
| 11:35 AM | $38.40 | Down $ -0.01 | $38.47 | $38.38 | 6,000 |
| 11:34 AM | $38.41 | Up $0.03 | $38.41 | $38.36 | 5,300 |
| 11:33 AM | $38.38 | Down $ -0.02 | $38.43 | $38.36 | 3,700 |
| 11:32 AM | $38.40 | Up $0.12 | $38.40 | $38.29 | 10,700 |
| 11:31 AM | $38.28 | Up $0.00 | $38.30 | $38.27 | 14,500 |
| 11:30 AM | $38.28 | Up $0.00 | $38.28 | $38.24 | 14,100 |
| 11:29 AM | $38.28 | Up $0.06 | $38.28 | $38.17 | 18,900 |
| 11:28 AM | $38.22 | Down $ -0.05 | $38.28 | $38.18 | 53,100 |
| 11:27 AM | $38.28 | Up $0.00 | $38.28 | $38.26 | 6,300 |
| 11:26 AM | $38.27 | Up $0.02 | $38.27 | $38.22 | 9,300 |
| 11:25 AM | $38.25 | Down $ -0.03 | $38.28 | $38.23 | 11,800 |
| 11:24 AM | $38.28 | Up $0.00 | $38.31 | $38.26 | 6,000 |
| 11:23 AM | $38.28 | Up $0.01 | $38.32 | $38.23 | 6,200 |
| 11:22 AM | $38.27 | Up $0.04 | $38.29 | $38.23 | 6,700 |
| 11:21 AM | $38.24 | Down $ -0.04 | $38.31 | $38.24 | 4,000 |
| 11:20 AM | $38.27 | Down $ -0.06 | $38.35 | $38.26 | 8,000 |
| 11:19 AM | $38.34 | Down $ -0.05 | $38.37 | $38.33 | 9,600 |
| 11:18 AM | $38.39 | Up $0.07 | $38.40 | $38.35 | 5,300 |
| 11:17 AM | $38.32 | Down $ -0.26 | $38.58 | $38.32 | 12,100 |
| 11:16 AM | $38.58 | Up $0.05 | $38.58 | $38.50 | 5,800 |
| 11:15 AM | $38.53 | Down $ -0.07 | $38.62 | $38.49 | 12,200 |
| 11:14 AM | $38.59 | Up $0.00 | $38.60 | $38.58 | 6,100 |
| 11:13 AM | $38.59 | Up $0.00 | $38.61 | $38.59 | 4,200 |
| 11:12 AM | $38.59 | Up $0.01 | $38.61 | $38.59 | 5,200 |
| 11:11 AM | $38.58 | Up $0.04 | $38.58 | $38.53 | 8,400 |
| 11:10 AM | $38.54 | Up $0.03 | $38.56 | $38.51 | 9,600 |
| 11:09 AM | $38.51 | Down $ -0.09 | $38.61 | $38.51 | 2,700 |
| 11:08 AM | $38.61 | Down $ -0.07 | $38.71 | $38.59 | 10,800 |
| 11:07 AM | $38.67 | Down $ -0.13 | $38.81 | $38.66 | 10,000 |
| 11:06 AM | $38.80 | Up $0.05 | $38.80 | $38.75 | 7,500 |
| 11:05 AM | $38.75 | Up $0.01 | $38.78 | $38.73 | 12,200 |
| 11:04 AM | $38.74 | Up $0.11 | $38.74 | $38.63 | 11,600 |
| 11:03 AM | $38.63 | Up $0.08 | $38.65 | $38.54 | 9,000 |
| 11:02 AM | $38.55 | Up $0.06 | $38.55 | $38.50 | 3,600 |
| 11:01 AM | $38.49 | Up $0.09 | $38.49 | $38.41 | 5,700 |
| 11:00 AM | $38.40 | Down $ -0.07 | $38.48 | $38.37 | 10,200 |
| 10:59 AM | $38.47 | Down $ -0.03 | $38.53 | $38.47 | 12,300 |
| 10:58 AM | $38.50 | Down $ -0.02 | $38.52 | $38.49 | 5,200 |
| 10:57 AM | $38.52 | Up $0.04 | $38.52 | $38.48 | 23,800 |
| 10:56 AM | $38.49 | Up $0.02 | $38.50 | $38.48 | 7,800 |
| 10:55 AM | $38.47 | Up $0.02 | $38.48 | $38.46 | 5,900 |
| 10:54 AM | $38.45 | Up $0.05 | $38.45 | $38.42 | 4,100 |
| 10:53 AM | $38.40 | Up $0.04 | $38.40 | $38.34 | 8,400 |
| 10:52 AM | $38.36 | Up $0.02 | $38.39 | $38.35 | 5,000 |
| 10:51 AM | $38.35 | Down $ -0.01 | $38.38 | $38.34 | 7,000 |
| 10:50 AM | $38.35 | Down $ -0.09 | $38.47 | $38.33 | 14,000 |
| 10:49 AM | $38.44 | Down $ -0.06 | $38.51 | $38.43 | 33,100 |
| 10:48 AM | $38.50 | Up $0.17 | $38.50 | $38.33 | 15,200 |
| 10:47 AM | $38.33 | Up $0.07 | $38.36 | $38.26 | 9,400 |
| 10:46 AM | $38.26 | Up $0.00 | $38.28 | $38.24 | 7,100 |
| 10:45 AM | $38.26 | Up $0.13 | $38.26 | $38.16 | 12,500 |
| 10:44 AM | $38.13 | Down $ -0.06 | $38.17 | $38.09 | 4,500 |
| 10:43 AM | $38.19 | Up $0.11 | $38.19 | $38.08 | 5,500 |
| 10:42 AM | $38.08 | Down $ -0.02 | $38.13 | $38.06 | 7,600 |
| 10:41 AM | $38.10 | Up $0.11 | $38.10 | $38.00 | 9,600 |
| 10:40 AM | $38.00 | Down $ -0.07 | $38.07 | $37.99 | 35,400 |
| 10:39 AM | $38.06 | Up $0.00 | $38.07 | $38.06 | 5,600 |
| 10:38 AM | $38.06 | Up $0.01 | $38.08 | $38.06 | 3,000 |
| 10:37 AM | $38.05 | Up $0.04 | $38.10 | $38.02 | 11,000 |
| 10:36 AM | $38.01 | Up $0.01 | $38.02 | $37.98 | 20,700 |
| 10:35 AM | $38.00 | Up $0.03 | $38.00 | $37.97 | 23,200 |
| 10:34 AM | $37.97 | Up $0.16 | $37.97 | $37.83 | 5,400 |
| 10:33 AM | $37.81 | Up $0.07 | $37.81 | $37.71 | 11,900 |
| 10:32 AM | $37.74 | Down $ -0.01 | $37.76 | $37.69 | 11,900 |
| 10:31 AM | $37.75 | Up $0.02 | $37.78 | $37.71 | 5,400 |
| 10:30 AM | $37.73 | Down $ -0.01 | $37.83 | $37.70 | 11,900 |
| 10:29 AM | $37.74 | Down $ -0.13 | $37.86 | $37.73 | 13,400 |
| 10:28 AM | $37.87 | Down $ -0.14 | $38.00 | $37.86 | 12,200 |
| 10:27 AM | $38.01 | Down $ -0.11 | $38.09 | $38.01 | 3,600 |
| 10:26 AM | $38.12 | Up $0.07 | $38.12 | $38.04 | 4,400 |
| 10:25 AM | $38.05 | Up $0.04 | $38.05 | $38.00 | 8,700 |
| 10:24 AM | $38.01 | Up $0.00 | $38.04 | $37.99 | 13,500 |
| 10:23 AM | $38.01 | Down $ -0.07 | $38.09 | $37.99 | 8,300 |
| 10:22 AM | $38.08 | Up $0.02 | $38.08 | $38.00 | 4,000 |
| 10:21 AM | $38.06 | Up $0.09 | $38.06 | $37.98 | 7,600 |
| 10:20 AM | $37.97 | Down $ -0.01 | $38.03 | $37.92 | 10,800 |
| 10:19 AM | $37.98 | Down $ -0.17 | $38.23 | $37.95 | 24,300 |
| 10:18 AM | $38.15 | Up $0.09 | $38.15 | $37.99 | 7,900 |
| 10:17 AM | $38.06 | Up $0.25 | $38.06 | $37.79 | 16,500 |
| 10:16 AM | $37.81 | Down $ -0.20 | $38.01 | $37.80 | 51,000 |
| 10:15 AM | $38.01 | Up $0.02 | $38.03 | $37.98 | 18,700 |
| 10:14 AM | $37.99 | Up $0.12 | $37.99 | $37.87 | 22,100 |
| 10:13 AM | $37.87 | Up $0.23 | $37.87 | $37.64 | 21,300 |
| 10:12 AM | $37.64 | Up $0.04 | $37.64 | $37.38 | 47,700 |
| 10:11 AM | $37.60 | Down $ -0.26 | $37.89 | $37.60 | 17,700 |
| 10:10 AM | $37.86 | Down $ -0.02 | $37.95 | $37.84 | 6,400 |
| 10:09 AM | $37.88 | Up $0.00 | $37.93 | $37.80 | 6,200 |
| 10:08 AM | $37.88 | Up $0.06 | $37.90 | $37.78 | 8,900 |
| 10:07 AM | $37.82 | Up $0.17 | $37.85 | $37.64 | 5,400 |
| 10:06 AM | $37.65 | Down $ -0.28 | $37.97 | $37.65 | 14,100 |
| 10:05 AM | $37.93 | Up $0.03 | $38.01 | $37.88 | 19,100 |
| 10:04 AM | $37.90 | Up $0.01 | $37.95 | $37.88 | 15,900 |
| 10:03 AM | $37.89 | Down $ -0.26 | $38.15 | $37.84 | 19,900 |
| 10:02 AM | $38.15 | Down $ -0.24 | $38.42 | $38.15 | 22,400 |
| 10:01 AM | $38.39 | Up $0.37 | $38.41 | $38.02 | 38,000 |
| 10:00 AM | $38.02 | Down $ -0.01 | $38.03 | $37.98 | 7,700 |
| 09:59 AM | $38.03 | Down $ -0.03 | $38.06 | $37.99 | 16,100 |
| 09:58 AM | $38.06 | Up $0.05 | $38.06 | $38.00 | 8,000 |
| 09:57 AM | $38.01 | Up $0.00 | $38.05 | $38.00 | 10,300 |
| 09:56 AM | $38.01 | Down $0.00 | $38.03 | $38.00 | 7,100 |
| 09:55 AM | $38.01 | Up $0.03 | $38.01 | $37.92 | 8,400 |
| 09:54 AM | $37.98 | Down $ -0.06 | $38.07 | $37.96 | 8,700 |
| 09:53 AM | $38.04 | Up $0.04 | $38.05 | $38.00 | 3,200 |
| 09:52 AM | $38.00 | Up $0.08 | $38.02 | $37.92 | 8,800 |
| 09:51 AM | $37.92 | Up $0.04 | $37.95 | $37.89 | 5,400 |
| 09:50 AM | $37.88 | Down $ -0.14 | $38.07 | $37.86 | 31,700 |
| 09:49 AM | $38.02 | Up $0.03 | $38.05 | $37.98 | 14,300 |
| 09:48 AM | $37.99 | Down $ -0.01 | $38.00 | $37.97 | 20,700 |
| 09:47 AM | $38.00 | Up $0.06 | $38.05 | $37.92 | 14,300 |
| 09:46 AM | $37.94 | Down $ -0.07 | $38.05 | $37.91 | 42,200 |
| 09:45 AM | $38.01 | Down $ -0.04 | $38.15 | $38.00 | 92,600 |
| 09:44 AM | $38.05 | Up $0.01 | $38.08 | $38.01 | 6,900 |
| 09:43 AM | $38.04 | Up $0.02 | $38.08 | $38.00 | 71,000 |
| 09:42 AM | $38.02 | Down $ -0.06 | $38.12 | $37.97 | 39,900 |
| 09:41 AM | $38.08 | Up $0.22 | $38.08 | $37.90 | 33,000 |
| 09:40 AM | $37.86 | Up $0.11 | $37.91 | $37.73 | 17,700 |
| 09:39 AM | $37.75 | Up $0.15 | $37.77 | $37.59 | 22,700 |
| 09:38 AM | $37.60 | Up $0.15 | $37.60 | $37.47 | 3,900 |
| 09:37 AM | $37.45 | Down $ -0.23 | $37.64 | $37.34 | 9,700 |
| 09:36 AM | $37.68 | Down $ -0.07 | $37.75 | $37.64 | 2,900 |
| 09:35 AM | $37.75 | Up $0.15 | $37.75 | $37.48 | 9,500 |
| 09:34 AM | $37.60 | Up $0.09 | $37.67 | $37.36 | 8,000 |
| 09:33 AM | $37.51 | Up $0.25 | $37.60 | $37.22 | 12,500 |
| 09:32 AM | $37.26 | Up $0.23 | $37.46 | $36.97 | 13,400 |
| 09:31 AM | $37.03 | Up $0.03 | $37.09 | $36.61 | 30,500 |
| 09:30 AM | $37.00 | Up $1.34 | $37.00 | $36.44 | 87,000 |
| Previous close | $35.66 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/02/2026 | $39.55 | $38.75 | $39.66 | $38.59 | 2,498,700 |
| 19/02/2026 | $35.66 | $35.15 | $35.71 | $35.07 | 1,705,500 |
| 18/02/2026 | $35.20 | $35.04 | $35.40 | $34.97 | 2,061,900 |
| 17/02/2026 | $33.98 | $33.38 | $34.02 | $33.28 | 1,546,900 |
| 13/02/2026 | $34.80 | $35.01 | $35.43 | $34.47 | 1,549,500 |
| 12/02/2026 | $35.21 | $34.82 | $35.42 | $34.70 | 3,045,200 |
| 11/02/2026 | $36.01 | $35.31 | $36.03 | $35.26 | 1,555,800 |
| 10/02/2026 | $34.42 | $34.16 | $34.49 | $34.14 | 1,142,500 |
| 09/02/2026 | $34.62 | $34.76 | $34.76 | $34.12 | 1,379,900 |
| 06/02/2026 | $33.45 | $33.16 | $33.52 | $33.06 | 1,466,500 |
| 05/02/2026 | $32.40 | $32.07 | $32.50 | $31.88 | 2,040,100 |
| 04/02/2026 | $33.02 | $33.37 | $33.52 | $32.45 | 3,933,700 |
| 03/02/2026 | $36.49 | $35.89 | $36.49 | $35.22 | 2,153,400 |
| 02/02/2026 | $34.54 | $34.09 | $34.66 | $34.08 | 1,598,600 |
| 30/01/2026 | $34.35 | $34.83 | $34.93 | $33.81 | 2,876,500 |
| 29/01/2026 | $37.16 | $36.92 | $37.67 | $36.51 | 2,519,500 |
| 28/01/2026 | $36.18 | $35.70 | $36.23 | $35.25 | 1,460,000 |
| 27/01/2026 | $35.74 | $35.13 | $35.79 | $35.04 | 1,249,900 |
| 26/01/2026 | $35.29 | $35.81 | $36.16 | $34.98 | 1,758,900 |
| 23/01/2026 | $34.08 | $33.67 | $34.13 | $33.44 | 2,383,100 |
| 22/01/2026 | $32.67 | $32.66 | $33.12 | $32.43 | 3,567,200 |
| 21/01/2026 | $36.67 | $36.64 | $37.01 | $36.25 | 2,716,000 |
| 20/01/2026 | $35.57 | $35.10 | $35.60 | $34.78 | 1,642,700 |
| 19/01/2026 | $34.81 | $34.82 | $34.86 | $34.17 | 577,400 |
| 16/01/2026 | $35.09 | $34.19 | $35.81 | $34.17 | 2,557,100 |
| 15/01/2026 | $34.22 | $34.60 | $34.67 | $33.89 | 1,465,500 |
| 14/01/2026 | $34.60 | $33.96 | $34.72 | $33.75 | 1,942,800 |
| 13/01/2026 | $33.36 | $33.47 | $33.57 | $33.22 | 1,188,000 |
| 12/01/2026 | $33.74 | $33.98 | $34.04 | $33.68 | 1,936,300 |
| 09/01/2026 | $32.79 | $32.95 | $33.04 | $32.62 | 1,496,900 |
Graphs are not available, please refer to the detailed table