Find a quote
SSR MINING INC
47.05 Down -3.59 (-7.63 %)
Delayed : 2026/10/13 17:40:00
- Previous close $50.64
- Opening $50.31
- Today High $50.60
- Today Low $46.04
- Price Bid $47.00
- Price Ask $47.00
- 52 Weeks High $54.50
- 52 Weeks Low $25.83
- Size Bid 60
- Size Ask 4
- Volume 753,228
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $47.05 | Up $0.00 | $47.05 | $47.05 | 86,700 |
| 03:59 PM | $47.05 | Down $ -0.02 | $47.10 | $47.01 | 25,100 |
| 03:58 PM | $47.07 | Down $ -0.04 | $47.12 | $47.07 | 3,600 |
| 03:57 PM | $47.11 | Down $ -0.08 | $47.18 | $47.09 | 5,600 |
| 03:56 PM | $47.19 | Down $ -0.08 | $47.30 | $47.19 | 9,000 |
| 03:55 PM | $47.27 | Up $0.00 | $47.31 | $47.23 | 8,100 |
| 03:54 PM | $47.27 | Up $0.02 | $47.27 | $47.22 | 5,000 |
| 03:53 PM | $47.25 | Down $ -0.07 | $47.32 | $47.25 | 2,300 |
| 03:52 PM | $47.32 | Up $0.04 | $47.32 | $47.25 | 3,800 |
| 03:51 PM | $47.28 | Down $ -0.11 | $47.36 | $47.28 | 2,100 |
| 03:50 PM | $47.39 | Down $ -0.09 | $47.47 | $47.35 | 7,800 |
| 03:49 PM | $47.48 | Up $0.01 | $47.50 | $47.48 | 1,000 |
| 03:48 PM | $47.47 | Up $0.04 | $47.47 | $47.45 | 600 |
| 03:47 PM | $47.43 | Up $0.00 | $47.46 | $47.40 | 800 |
| 03:46 PM | $47.43 | Down $ -0.03 | $47.46 | $47.40 | 2,500 |
| 03:45 PM | $47.46 | Down $ -0.10 | $47.55 | $47.45 | 4,500 |
| 03:44 PM | $47.56 | Up $0.00 | $47.58 | $47.55 | 800 |
| 03:43 PM | $47.56 | Down $ -0.01 | $47.57 | $47.55 | 1,800 |
| 03:42 PM | $47.57 | Down $ -0.03 | $47.59 | $47.55 | 1,200 |
| 03:41 PM | $47.60 | Up $0.01 | $47.61 | $47.59 | 800 |
| 03:40 PM | $47.59 | Down $ -0.02 | $47.59 | $47.56 | 1,200 |
| 03:39 PM | $47.61 | Down $ -0.02 | $47.62 | $47.60 | 1,000 |
| 03:38 PM | $47.63 | Down $0.00 | $47.64 | $47.61 | 1,600 |
| 03:37 PM | $47.64 | Up $0.02 | $47.64 | $47.62 | 1,500 |
| 03:36 PM | $47.62 | Down $ -0.02 | $47.64 | $47.61 | 1,200 |
| 03:35 PM | $47.64 | Up $0.02 | $47.64 | $47.62 | 900 |
| 03:34 PM | $47.62 | Down $ -0.07 | $47.65 | $47.62 | 300 |
| 03:33 PM | $47.69 | Up $0.03 | $47.69 | $47.69 | 100 |
| 03:32 PM | $47.66 | Down $ -0.04 | $47.73 | $47.65 | 2,100 |
| 03:31 PM | $47.70 | Up $0.05 | $47.71 | $47.66 | 1,500 |
| 03:30 PM | $47.66 | Down $ -0.02 | $47.72 | $47.66 | 1,100 |
| 03:29 PM | $47.68 | Down $ -0.02 | $47.72 | $47.68 | 2,700 |
| 03:28 PM | $47.70 | Up $0.02 | $47.70 | $47.69 | 1,400 |
| 03:27 PM | $47.69 | Up $0.07 | $47.69 | $47.62 | 600 |
| 03:26 PM | $47.62 | Up $0.04 | $47.62 | $47.58 | 1,000 |
| 03:25 PM | $47.58 | Down $ -0.03 | $47.60 | $47.58 | 200 |
| 03:24 PM | $47.61 | Down $ -0.01 | $47.61 | $47.60 | 200 |
| 03:22 PM | $47.62 | Up $0.08 | $47.63 | $47.56 | 2,900 |
| 03:22 PM | $47.62 | Up $0.00 | $47.63 | $47.56 | 0 |
| 03:21 PM | $47.54 | Up $0.01 | $47.54 | $47.52 | 600 |
| 03:20 PM | $47.54 | Down $ -0.04 | $47.54 | $47.54 | 200 |
| 03:19 PM | $47.57 | Down $ -0.01 | $47.57 | $47.54 | 500 |
| 03:17 PM | $47.58 | Down $ -0.01 | $47.58 | $47.56 | 3,500 |
| 03:17 PM | $47.58 | Up $0.00 | $47.58 | $47.56 | 0 |
| 03:16 PM | $47.59 | Up $0.00 | $47.59 | $47.56 | 300 |
| 03:15 PM | $47.59 | Up $0.04 | $47.59 | $47.55 | 3,100 |
| 03:14 PM | $47.55 | Up $0.02 | $47.55 | $47.54 | 900 |
| 03:13 PM | $47.54 | Up $0.02 | $47.54 | $47.54 | 100 |
| 03:12 PM | $47.51 | Down $ -0.06 | $47.56 | $47.51 | 1,500 |
| 03:11 PM | $47.57 | Up $0.03 | $47.58 | $47.52 | 1,000 |
| 03:10 PM | $47.54 | Up $0.09 | $47.54 | $47.47 | 700 |
| 03:09 PM | $47.46 | Down $ -0.04 | $47.50 | $47.45 | 1,100 |
| 03:08 PM | $47.49 | Up $0.02 | $47.49 | $47.48 | 900 |
| 03:07 PM | $47.47 | Down $ -0.01 | $47.48 | $47.43 | 1,800 |
| 03:05 PM | $47.48 | Down $ -0.04 | $47.51 | $47.48 | 1,000 |
| 03:05 PM | $47.48 | Up $0.00 | $47.51 | $47.48 | 0 |
| 03:04 PM | $47.52 | Up $0.02 | $47.52 | $47.52 | 100 |
| 03:02 PM | $47.50 | Up $0.02 | $47.50 | $47.48 | 600 |
| 03:02 PM | $47.50 | Up $0.00 | $47.50 | $47.48 | 0 |
| 03:01 PM | $47.48 | Down $ -0.05 | $47.48 | $47.48 | 200 |
| 03:00 PM | $47.53 | Up $0.02 | $47.53 | $47.50 | 1,200 |
| 02:59 PM | $47.51 | Down $ -0.04 | $47.53 | $47.49 | 2,400 |
| 02:58 PM | $47.55 | Up $0.01 | $47.56 | $47.55 | 1,100 |
| 02:57 PM | $47.54 | Down $ -0.02 | $47.55 | $47.53 | 700 |
| 02:56 PM | $47.56 | Up $0.02 | $47.56 | $47.56 | 100 |
| 02:55 PM | $47.54 | Down $ -0.02 | $47.57 | $47.54 | 800 |
| 02:54 PM | $47.56 | Up $0.07 | $47.59 | $47.47 | 1,100 |
| 02:52 PM | $47.49 | Down $0.00 | $47.49 | $47.46 | 1,300 |
| 02:52 PM | $47.49 | Up $0.00 | $47.49 | $47.46 | 0 |
| 02:50 PM | $47.50 | Down $ -0.01 | $47.50 | $47.46 | 400 |
| 02:50 PM | $47.50 | Up $0.00 | $47.50 | $47.46 | 0 |
| 02:48 PM | $47.50 | Up $0.00 | $47.50 | $47.48 | 900 |
| 02:48 PM | $47.50 | Up $0.00 | $47.50 | $47.48 | 0 |
| 02:47 PM | $47.50 | Up $0.02 | $47.53 | $47.50 | 400 |
| 02:46 PM | $47.48 | Up $0.01 | $47.48 | $47.46 | 1,500 |
| 02:45 PM | $47.47 | Up $0.00 | $47.56 | $47.47 | 3,400 |
| 02:44 PM | $47.47 | Up $0.02 | $47.49 | $47.47 | 1,200 |
| 02:43 PM | $47.45 | Up $0.06 | $47.45 | $47.43 | 600 |
| 02:42 PM | $47.39 | Up $0.16 | $47.39 | $47.25 | 1,300 |
| 02:41 PM | $47.24 | Down $ -0.03 | $47.26 | $47.24 | 400 |
| 02:40 PM | $47.27 | Up $0.02 | $47.27 | $47.25 | 2,000 |
| 02:39 PM | $47.25 | Up $0.07 | $47.25 | $47.20 | 300 |
| 02:37 PM | $47.18 | Down $ -0.02 | $47.19 | $47.18 | 300 |
| 02:37 PM | $47.18 | Up $0.00 | $47.19 | $47.18 | 0 |
| 02:36 PM | $47.21 | Down $ -0.01 | $47.23 | $47.18 | 600 |
| 02:35 PM | $47.21 | Up $0.02 | $47.23 | $47.17 | 1,800 |
| 02:34 PM | $47.19 | Down $ -0.03 | $47.19 | $47.17 | 300 |
| 02:33 PM | $47.22 | Up $0.00 | $47.26 | $47.22 | 1,000 |
| 02:31 PM | $47.22 | Up $0.03 | $47.22 | $47.21 | 200 |
| 02:31 PM | $47.22 | Up $0.00 | $47.22 | $47.21 | 0 |
| 02:30 PM | $47.19 | Up $0.00 | $47.21 | $47.19 | 400 |
| 02:29 PM | $47.19 | Up $0.01 | $47.19 | $47.13 | 900 |
| 02:28 PM | $47.18 | Down $ -0.08 | $47.23 | $47.18 | 500 |
| 02:27 PM | $47.26 | Down $ -0.04 | $47.28 | $47.23 | 1,700 |
| 02:26 PM | $47.30 | Up $0.06 | $47.30 | $47.24 | 600 |
| 02:25 PM | $47.24 | Up $0.02 | $47.24 | $47.24 | 200 |
| 02:24 PM | $47.22 | Up $0.07 | $47.22 | $47.16 | 700 |
| 02:23 PM | $47.15 | Down $ -0.04 | $47.15 | $47.13 | 600 |
| 02:22 PM | $47.19 | Down $ -0.01 | $47.20 | $47.19 | 600 |
| 02:21 PM | $47.20 | Down $ -0.02 | $47.20 | $47.18 | 1,200 |
| 02:20 PM | $47.22 | Down $ -0.05 | $47.23 | $47.20 | 700 |
| 02:19 PM | $47.27 | Down $ -0.01 | $47.28 | $47.27 | 1,000 |
| 02:18 PM | $47.28 | Up $0.01 | $47.31 | $47.28 | 300 |
| 02:17 PM | $47.27 | Up $0.03 | $47.27 | $47.23 | 500 |
| 02:16 PM | $47.24 | Up $0.03 | $47.24 | $47.24 | 100 |
| 02:15 PM | $47.21 | Down $ -0.04 | $47.23 | $47.19 | 800 |
| 02:14 PM | $47.25 | Down $ -0.02 | $47.25 | $47.24 | 400 |
| 02:13 PM | $47.27 | Up $0.08 | $47.31 | $47.27 | 700 |
| 02:12 PM | $47.19 | Down $ -0.01 | $47.23 | $47.19 | 1,500 |
| 02:11 PM | $47.20 | Up $0.02 | $47.20 | $47.19 | 500 |
| 02:10 PM | $47.18 | Down $ -0.02 | $47.20 | $47.16 | 1,800 |
| 02:09 PM | $47.20 | Up $0.02 | $47.27 | $47.20 | 3,000 |
| 02:08 PM | $47.18 | Up $0.10 | $47.22 | $47.09 | 700 |
| 02:07 PM | $47.08 | Down $ -0.03 | $47.08 | $47.08 | 100 |
| 02:06 PM | $47.11 | Up $0.15 | $47.11 | $46.97 | 2,100 |
| 02:05 PM | $46.96 | Up $0.04 | $46.96 | $46.91 | 1,400 |
| 02:04 PM | $46.92 | Down $ -0.01 | $46.92 | $46.92 | 100 |
| 02:03 PM | $46.93 | Down $ -0.01 | $46.93 | $46.91 | 600 |
| 02:02 PM | $46.94 | Up $0.06 | $47.04 | $46.90 | 3,500 |
| 02:01 PM | $46.88 | Up $0.07 | $46.88 | $46.84 | 300 |
| 02:00 PM | $46.81 | Up $0.08 | $46.81 | $46.74 | 1,400 |
| 01:59 PM | $46.74 | Up $0.08 | $46.74 | $46.71 | 1,000 |
| 01:58 PM | $46.66 | Up $0.03 | $46.69 | $46.66 | 500 |
| 01:57 PM | $46.63 | Down $ -0.02 | $46.66 | $46.63 | 400 |
| 01:56 PM | $46.65 | Down $ -0.03 | $46.66 | $46.65 | 300 |
| 01:55 PM | $46.68 | Up $0.02 | $46.70 | $46.68 | 200 |
| 01:54 PM | $46.66 | Up $0.03 | $46.66 | $46.66 | 200 |
| 01:53 PM | $46.63 | Down $ -0.04 | $46.70 | $46.61 | 3,500 |
| 01:52 PM | $46.67 | Down $ -0.06 | $46.69 | $46.67 | 700 |
| 01:51 PM | $46.73 | Up $0.00 | $46.78 | $46.71 | 900 |
| 01:50 PM | $46.73 | Up $0.01 | $46.76 | $46.71 | 1,400 |
| 01:49 PM | $46.72 | Down $ -0.12 | $46.79 | $46.70 | 500 |
| 01:47 PM | $46.84 | Down $ -0.04 | $46.87 | $46.84 | 1,000 |
| 01:47 PM | $46.84 | Up $0.00 | $46.87 | $46.84 | 0 |
| 01:46 PM | $46.88 | Down $ -0.06 | $46.93 | $46.85 | 700 |
| 01:45 PM | $46.94 | Down $ -0.08 | $46.99 | $46.94 | 1,000 |
| 01:44 PM | $47.02 | Up $0.04 | $47.05 | $47.02 | 700 |
| 01:43 PM | $46.98 | Up $0.02 | $46.98 | $46.98 | 300 |
| 01:42 PM | $46.96 | Down $ -0.02 | $46.96 | $46.96 | 100 |
| 01:41 PM | $46.98 | Down $ -0.06 | $47.05 | $46.92 | 3,900 |
| 01:40 PM | $47.04 | Up $0.00 | $47.06 | $47.04 | 500 |
| 01:39 PM | $47.04 | Down $ -0.02 | $47.07 | $47.04 | 500 |
| 01:38 PM | $47.06 | Up $0.07 | $47.06 | $47.05 | 300 |
| 01:37 PM | $46.99 | Up $0.00 | $46.99 | $46.98 | 300 |
| 01:36 PM | $46.99 | Up $0.03 | $46.99 | $46.98 | 300 |
| 01:35 PM | $46.96 | Up $0.06 | $46.98 | $46.89 | 1,500 |
| 01:34 PM | $46.90 | Up $0.03 | $46.90 | $46.88 | 300 |
| 01:33 PM | $46.87 | Down $ -0.03 | $46.91 | $46.86 | 1,100 |
| 01:32 PM | $46.90 | Up $0.06 | $46.90 | $46.89 | 800 |
| 01:31 PM | $46.84 | Down $ -0.07 | $46.84 | $46.84 | 300 |
| 01:30 PM | $46.91 | Up $0.02 | $46.91 | $46.88 | 500 |
| 01:29 PM | $46.89 | Down $ -0.01 | $46.89 | $46.89 | 100 |
| 01:28 PM | $46.90 | Down $ -0.09 | $46.97 | $46.90 | 600 |
| 01:27 PM | $46.99 | Up $0.15 | $46.99 | $46.90 | 900 |
| 01:26 PM | $46.84 | Up $0.00 | $46.85 | $46.84 | 200 |
| 01:25 PM | $46.84 | Down $ -0.01 | $46.89 | $46.83 | 800 |
| 01:24 PM | $46.85 | Up $0.00 | $46.85 | $46.84 | 200 |
| 01:23 PM | $46.85 | Down $ -0.01 | $46.87 | $46.85 | 300 |
| 01:22 PM | $46.86 | Up $0.03 | $46.86 | $46.84 | 200 |
| 01:21 PM | $46.83 | Down $ -0.07 | $46.90 | $46.83 | 300 |
| 01:20 PM | $46.90 | Up $0.05 | $46.90 | $46.88 | 300 |
| 01:19 PM | $46.85 | Down $ -0.06 | $46.91 | $46.83 | 1,200 |
| 01:18 PM | $46.91 | Up $0.20 | $46.91 | $46.75 | 2,400 |
| 01:17 PM | $46.71 | Down $ -0.08 | $46.75 | $46.69 | 2,000 |
| 01:15 PM | $46.79 | Down $ -0.02 | $46.82 | $46.79 | 500 |
| 01:15 PM | $46.79 | Up $0.00 | $46.82 | $46.79 | 0 |
| 01:14 PM | $46.81 | Up $0.07 | $46.81 | $46.78 | 200 |
| 01:13 PM | $46.74 | Up $0.07 | $46.74 | $46.69 | 800 |
| 01:12 PM | $46.67 | Down $ -0.01 | $46.67 | $46.62 | 1,100 |
| 01:11 PM | $46.68 | Up $0.02 | $46.68 | $46.64 | 500 |
| 01:10 PM | $46.66 | Down $ -0.06 | $46.69 | $46.66 | 400 |
| 01:09 PM | $46.72 | Up $0.06 | $46.72 | $46.65 | 2,600 |
| 01:08 PM | $46.66 | Up $0.03 | $46.66 | $46.65 | 300 |
| 01:07 PM | $46.63 | Down $ -0.03 | $46.65 | $46.62 | 500 |
| 01:06 PM | $46.66 | Up $0.11 | $46.66 | $46.57 | 600 |
| 01:05 PM | $46.55 | Up $0.04 | $46.55 | $46.54 | 300 |
| 01:04 PM | $46.51 | Down $ -0.02 | $46.56 | $46.42 | 2,600 |
| 01:03 PM | $46.52 | Up $0.07 | $46.52 | $46.50 | 200 |
| 01:02 PM | $46.45 | Up $0.06 | $46.47 | $46.42 | 1,400 |
| 01:01 PM | $46.39 | Up $0.00 | $46.41 | $46.34 | 1,300 |
| 01:00 PM | $46.39 | Up $0.04 | $46.40 | $46.38 | 700 |
| 12:59 PM | $46.35 | Up $0.01 | $46.35 | $46.30 | 700 |
| 12:58 PM | $46.34 | Up $0.00 | $46.35 | $46.33 | 300 |
| 12:57 PM | $46.34 | Down $ -0.01 | $46.37 | $46.34 | 800 |
| 12:56 PM | $46.35 | Down $ -0.03 | $46.38 | $46.35 | 300 |
| 12:55 PM | $46.38 | Up $0.02 | $46.41 | $46.38 | 600 |
| 12:54 PM | $46.36 | Down $ -0.11 | $46.46 | $46.36 | 1,900 |
| 12:53 PM | $46.47 | Up $0.02 | $46.49 | $46.47 | 300 |
| 12:52 PM | $46.45 | Up $0.05 | $46.45 | $46.39 | 700 |
| 12:51 PM | $46.40 | Up $0.02 | $46.40 | $46.40 | 100 |
| 12:50 PM | $46.38 | Down $ -0.10 | $46.46 | $46.38 | 1,200 |
| 12:49 PM | $46.48 | Up $0.10 | $46.48 | $46.36 | 4,400 |
| 12:47 PM | $46.38 | Down $ -0.05 | $46.44 | $46.38 | 600 |
| 12:47 PM | $46.38 | Up $0.00 | $46.44 | $46.38 | 0 |
| 12:46 PM | $46.43 | Up $0.05 | $46.47 | $46.40 | 900 |
| 12:45 PM | $46.38 | Down $ -0.04 | $46.39 | $46.31 | 2,200 |
| 12:44 PM | $46.42 | Down $ -0.05 | $46.45 | $46.42 | 600 |
| 12:43 PM | $46.47 | Up $0.03 | $46.47 | $46.45 | 300 |
| 12:42 PM | $46.44 | Down $ -0.02 | $46.46 | $46.42 | 900 |
| 12:41 PM | $46.46 | Down $ -0.06 | $46.50 | $46.44 | 2,000 |
| 12:40 PM | $46.52 | Up $0.05 | $46.52 | $46.44 | 2,400 |
| 12:39 PM | $46.47 | Up $0.20 | $46.52 | $46.29 | 2,900 |
| 12:38 PM | $46.27 | Up $0.06 | $46.28 | $46.18 | 1,500 |
| 12:37 PM | $46.21 | Up $0.10 | $46.21 | $46.14 | 800 |
| 12:36 PM | $46.11 | Down $ -0.01 | $46.12 | $46.04 | 2,200 |
| 12:35 PM | $46.12 | Down $ -0.08 | $46.18 | $46.09 | 2,300 |
| 12:34 PM | $46.20 | Up $0.03 | $46.20 | $46.17 | 300 |
| 12:33 PM | $46.17 | Down $ -0.01 | $46.19 | $46.15 | 1,500 |
| 12:32 PM | $46.18 | Up $0.01 | $46.20 | $46.14 | 5,500 |
| 12:31 PM | $46.17 | Up $0.05 | $46.19 | $46.12 | 1,400 |
| 12:30 PM | $46.12 | Down $ -0.08 | $46.16 | $46.12 | 1,000 |
| 12:29 PM | $46.20 | Up $0.02 | $46.22 | $46.20 | 400 |
| 12:28 PM | $46.18 | Down $ -0.05 | $46.20 | $46.17 | 2,000 |
| 12:27 PM | $46.23 | Up $0.16 | $46.23 | $46.08 | 1,100 |
| 12:26 PM | $46.07 | Down $ -0.07 | $46.13 | $46.04 | 2,600 |
| 12:25 PM | $46.14 | Down $ -0.03 | $46.14 | $46.14 | 200 |
| 12:24 PM | $46.17 | Down $ -0.02 | $46.21 | $46.17 | 500 |
| 12:23 PM | $46.19 | Down $ -0.01 | $46.21 | $46.19 | 300 |
| 12:22 PM | $46.20 | Down $ -0.08 | $46.33 | $46.18 | 5,800 |
| 12:21 PM | $46.28 | Down $ -0.02 | $46.31 | $46.28 | 1,100 |
| 12:20 PM | $46.30 | Down $ -0.02 | $46.32 | $46.29 | 700 |
| 12:19 PM | $46.32 | Down $ -0.15 | $46.43 | $46.31 | 700 |
| 12:18 PM | $46.47 | Down $ -0.03 | $46.47 | $46.43 | 2,900 |
| 12:17 PM | $46.50 | Down $ -0.04 | $46.52 | $46.50 | 300 |
| 12:16 PM | $46.54 | Up $0.03 | $46.56 | $46.54 | 300 |
| 12:15 PM | $46.51 | Up $0.01 | $46.51 | $46.49 | 700 |
| 12:14 PM | $46.50 | Down $ -0.11 | $46.55 | $46.50 | 1,200 |
| 12:13 PM | $46.61 | Down $ -0.16 | $46.76 | $46.61 | 1,400 |
| 12:12 PM | $46.77 | Up $0.05 | $46.77 | $46.74 | 300 |
| 12:11 PM | $46.72 | Down $ -0.03 | $46.75 | $46.72 | 300 |
| 12:10 PM | $46.75 | Up $0.01 | $46.76 | $46.75 | 300 |
| 12:09 PM | $46.74 | Up $0.06 | $46.78 | $46.72 | 700 |
| 12:08 PM | $46.68 | Up $0.04 | $46.68 | $46.67 | 200 |
| 12:07 PM | $46.64 | Down $ -0.05 | $46.64 | $46.62 | 200 |
| 12:06 PM | $46.69 | Down $ -0.01 | $46.74 | $46.67 | 800 |
| 12:05 PM | $46.70 | Up $0.05 | $46.70 | $46.67 | 300 |
| 12:04 PM | $46.65 | Down $ -0.04 | $46.66 | $46.64 | 500 |
| 12:03 PM | $46.69 | Up $0.01 | $46.73 | $46.69 | 300 |
| 12:02 PM | $46.68 | Up $0.02 | $46.68 | $46.68 | 200 |
| 12:01 PM | $46.66 | Up $0.00 | $46.68 | $46.66 | 200 |
| 12:00 PM | $46.66 | Up $0.00 | $46.66 | $46.63 | 200 |
| 11:59 AM | $46.66 | Down $ -0.15 | $46.83 | $46.66 | 2,000 |
| 11:58 AM | $46.81 | Up $0.09 | $46.88 | $46.73 | 1,800 |
| 11:57 AM | $46.72 | Up $0.22 | $46.72 | $46.51 | 1,500 |
| 11:56 AM | $46.50 | Up $0.01 | $46.52 | $46.50 | 2,100 |
| 11:55 AM | $46.49 | Down $ -0.04 | $46.51 | $46.49 | 1,100 |
| 11:52 AM | $46.53 | Down $ -0.01 | $46.53 | $46.53 | 300 |
| 11:52 AM | $46.53 | Up $0.00 | $46.53 | $46.53 | 0 |
| 11:52 AM | $46.53 | Up $0.00 | $46.53 | $46.53 | 0 |
| 11:51 AM | $46.54 | Up $0.04 | $46.54 | $46.54 | 200 |
| 11:50 AM | $46.50 | Up $0.01 | $46.52 | $46.49 | 700 |
| 11:49 AM | $46.49 | Down $ -0.01 | $46.49 | $46.42 | 2,100 |
| 11:48 AM | $46.50 | Up $0.01 | $46.50 | $46.50 | 100 |
| 11:47 AM | $46.49 | Up $0.02 | $46.50 | $46.49 | 300 |
| 11:46 AM | $46.47 | Down $ -0.12 | $46.54 | $46.47 | 1,000 |
| 11:45 AM | $46.59 | Down $ -0.05 | $46.64 | $46.59 | 400 |
| 11:43 AM | $46.64 | Up $0.03 | $46.64 | $46.63 | 400 |
| 11:43 AM | $46.64 | Up $0.00 | $46.64 | $46.63 | 0 |
| 11:42 AM | $46.61 | Up $0.01 | $46.65 | $46.60 | 800 |
| 11:41 AM | $46.60 | Up $0.07 | $46.60 | $46.56 | 400 |
| 11:40 AM | $46.53 | Down $ -0.01 | $46.56 | $46.53 | 400 |
| 11:39 AM | $46.54 | Down $ -0.01 | $46.54 | $46.52 | 200 |
| 11:38 AM | $46.55 | Down $ -0.11 | $46.65 | $46.47 | 4,200 |
| 11:37 AM | $46.66 | Down $ -0.08 | $46.70 | $46.66 | 900 |
| 11:36 AM | $46.74 | Up $0.05 | $46.74 | $46.70 | 800 |
| 11:35 AM | $46.69 | Up $0.05 | $46.69 | $46.67 | 400 |
| 11:34 AM | $46.64 | Down $ -0.03 | $46.64 | $46.62 | 2,200 |
| 11:33 AM | $46.67 | Up $0.03 | $46.69 | $46.66 | 400 |
| 11:32 AM | $46.64 | Down $ -0.02 | $46.65 | $46.64 | 500 |
| 11:31 AM | $46.66 | Up $0.06 | $46.68 | $46.61 | 1,200 |
| 11:30 AM | $46.60 | Down $ -0.02 | $46.60 | $46.60 | 100 |
| 11:29 AM | $46.62 | Up $0.04 | $46.62 | $46.62 | 300 |
| 11:28 AM | $46.58 | Down $ -0.12 | $46.67 | $46.58 | 300 |
| 11:27 AM | $46.70 | Up $0.01 | $46.70 | $46.70 | 400 |
| 11:26 AM | $46.69 | Down $ -0.03 | $46.69 | $46.67 | 600 |
| 11:25 AM | $46.72 | Down $ -0.04 | $46.73 | $46.70 | 800 |
| 11:24 AM | $46.76 | Down $ -0.17 | $46.96 | $46.76 | 2,200 |
| 11:23 AM | $46.93 | Down $ -0.08 | $47.03 | $46.93 | 1,700 |
| 11:22 AM | $47.01 | Up $0.02 | $47.01 | $46.95 | 2,100 |
| 11:21 AM | $46.99 | Down $ -0.02 | $46.99 | $46.97 | 700 |
| 11:20 AM | $47.01 | Up $0.12 | $47.01 | $46.89 | 1,100 |
| 11:19 AM | $46.89 | Down $ -0.05 | $46.95 | $46.89 | 1,200 |
| 11:18 AM | $46.94 | Up $0.04 | $46.94 | $46.89 | 2,000 |
| 11:17 AM | $46.90 | Up $0.02 | $46.90 | $46.87 | 300 |
| 11:16 AM | $46.88 | Down $ -0.02 | $46.92 | $46.88 | 600 |
| 11:15 AM | $46.90 | Up $0.08 | $46.90 | $46.80 | 1,000 |
| 11:14 AM | $46.82 | Down $ -0.04 | $46.90 | $46.82 | 700 |
| 11:13 AM | $46.86 | Down $ -0.03 | $46.86 | $46.81 | 900 |
| 11:12 AM | $46.89 | Up $0.06 | $46.95 | $46.85 | 1,400 |
| 11:11 AM | $46.83 | Down $ -0.06 | $46.91 | $46.81 | 4,900 |
| 11:10 AM | $46.89 | Down $ -0.02 | $46.91 | $46.78 | 3,000 |
| 11:09 AM | $46.91 | Down $ -0.07 | $46.99 | $46.88 | 12,300 |
| 11:08 AM | $46.98 | Up $0.05 | $46.98 | $46.95 | 200 |
| 11:07 AM | $46.93 | Down $ -0.05 | $47.03 | $46.93 | 900 |
| 11:06 AM | $46.98 | Down $ -0.02 | $47.00 | $46.98 | 1,200 |
| 11:05 AM | $47.00 | Up $0.05 | $47.04 | $46.94 | 1,800 |
| 11:04 AM | $46.95 | Down $ -0.03 | $47.03 | $46.95 | 1,800 |
| 11:03 AM | $46.98 | Up $0.00 | $47.01 | $46.98 | 900 |
| 11:02 AM | $46.98 | Up $0.01 | $46.98 | $46.88 | 4,700 |
| 11:01 AM | $46.97 | Down $ -0.18 | $47.19 | $46.95 | 4,500 |
| 11:00 AM | $47.15 | Down $ -0.06 | $47.21 | $47.15 | 1,200 |
| 10:59 AM | $47.21 | Down $ -0.02 | $47.25 | $47.18 | 1,900 |
| 10:58 AM | $47.23 | Down $ -0.06 | $47.27 | $47.23 | 1,200 |
| 10:57 AM | $47.29 | Up $0.02 | $47.32 | $47.26 | 2,500 |
| 10:56 AM | $47.27 | Down $ -0.07 | $47.33 | $47.27 | 1,700 |
| 10:55 AM | $47.34 | Up $0.04 | $47.34 | $47.30 | 2,100 |
| 10:54 AM | $47.30 | Down $ -0.03 | $47.35 | $47.30 | 400 |
| 10:53 AM | $47.33 | Down $ -0.11 | $47.40 | $47.33 | 1,500 |
| 10:52 AM | $47.44 | Up $0.03 | $47.44 | $47.39 | 3,000 |
| 10:51 AM | $47.41 | Down $ -0.03 | $47.42 | $47.40 | 1,300 |
| 10:50 AM | $47.44 | Down $ -0.11 | $47.59 | $47.40 | 6,400 |
| 10:49 AM | $47.55 | Up $0.12 | $47.55 | $47.40 | 3,300 |
| 10:48 AM | $47.43 | Down $ -0.07 | $47.54 | $47.43 | 1,300 |
| 10:47 AM | $47.50 | Up $0.09 | $47.50 | $47.42 | 800 |
| 10:46 AM | $47.41 | Down $ -0.01 | $47.45 | $47.40 | 1,600 |
| 10:45 AM | $47.42 | Up $0.07 | $47.42 | $47.39 | 400 |
| 10:44 AM | $47.35 | Down $ -0.07 | $47.42 | $47.34 | 4,100 |
| 10:43 AM | $47.42 | Down $ -0.04 | $47.45 | $47.42 | 700 |
| 10:42 AM | $47.46 | Up $0.03 | $47.46 | $47.42 | 1,000 |
| 10:41 AM | $47.43 | Up $0.06 | $47.47 | $47.40 | 2,600 |
| 10:40 AM | $47.37 | Up $0.03 | $47.39 | $47.32 | 2,200 |
| 10:39 AM | $47.34 | Down $ -0.03 | $47.39 | $47.30 | 4,500 |
| 10:38 AM | $47.37 | Down $ -0.02 | $47.38 | $47.35 | 800 |
| 10:37 AM | $47.39 | Up $0.06 | $47.39 | $47.35 | 900 |
| 10:36 AM | $47.33 | Up $0.08 | $47.33 | $47.20 | 3,200 |
| 10:35 AM | $47.25 | Down $ -0.05 | $47.34 | $47.24 | 2,300 |
| 10:34 AM | $47.30 | Down $ -0.07 | $47.36 | $47.30 | 500 |
| 10:33 AM | $47.37 | Up $0.01 | $47.38 | $47.34 | 1,600 |
| 10:32 AM | $47.36 | Down $ -0.05 | $47.42 | $47.36 | 1,700 |
| 10:31 AM | $47.41 | Down $ -0.09 | $47.52 | $47.40 | 2,700 |
| 10:30 AM | $47.50 | Down $ -0.03 | $47.58 | $47.49 | 3,500 |
| 10:29 AM | $47.53 | Up $0.07 | $47.54 | $47.42 | 1,600 |
| 10:28 AM | $47.46 | Down $ -0.03 | $47.50 | $47.40 | 2,800 |
| 10:27 AM | $47.49 | Up $0.02 | $47.50 | $47.41 | 3,500 |
| 10:26 AM | $47.47 | Down $ -0.04 | $47.51 | $47.43 | 3,400 |
| 10:25 AM | $47.51 | Down $ -0.18 | $47.72 | $47.49 | 2,800 |
| 10:24 AM | $47.69 | Up $0.14 | $47.69 | $47.56 | 1,100 |
| 10:23 AM | $47.55 | Down $ -0.08 | $47.63 | $47.51 | 1,700 |
| 10:22 AM | $47.63 | Down $ -0.01 | $47.63 | $47.58 | 1,900 |
| 10:21 AM | $47.64 | Up $0.05 | $47.65 | $47.57 | 4,300 |
| 10:20 AM | $47.59 | Down $ -0.12 | $47.71 | $47.59 | 3,600 |
| 10:19 AM | $47.71 | Down $ -0.15 | $47.84 | $47.71 | 4,200 |
| 10:18 AM | $47.86 | Up $0.12 | $47.86 | $47.72 | 3,100 |
| 10:17 AM | $47.74 | Down $ -0.02 | $47.80 | $47.74 | 2,900 |
| 10:16 AM | $47.76 | Down $ -0.09 | $47.88 | $47.74 | 7,400 |
| 10:15 AM | $47.85 | Down $ -0.01 | $47.93 | $47.85 | 1,900 |
| 10:14 AM | $47.86 | Up $0.04 | $47.88 | $47.83 | 700 |
| 10:13 AM | $47.82 | Down $ -0.05 | $47.89 | $47.82 | 2,600 |
| 10:12 AM | $47.87 | Down $ -0.22 | $48.07 | $47.87 | 1,800 |
| 10:11 AM | $48.09 | Up $0.01 | $48.18 | $48.02 | 6,700 |
| 10:10 AM | $48.08 | Up $0.29 | $48.08 | $47.80 | 2,400 |
| 10:09 AM | $47.79 | Down $ -0.17 | $47.93 | $47.76 | 3,000 |
| 10:08 AM | $47.96 | Down $ -0.10 | $48.08 | $47.96 | 5,600 |
| 10:07 AM | $48.06 | Up $0.03 | $48.08 | $48.00 | 4,100 |
| 10:06 AM | $48.03 | Up $0.08 | $48.19 | $47.97 | 5,000 |
| 10:05 AM | $47.95 | Down $ -0.32 | $48.25 | $47.95 | 5,300 |
| 10:04 AM | $48.27 | Down $ -0.02 | $48.30 | $48.16 | 4,500 |
| 10:03 AM | $48.29 | Up $0.04 | $48.37 | $48.13 | 5,900 |
| 10:02 AM | $48.25 | Down $ -0.03 | $48.28 | $48.20 | 4,900 |
| 10:01 AM | $48.28 | Down $ -0.01 | $48.30 | $48.24 | 4,600 |
| 10:00 AM | $48.29 | Down $ -0.07 | $48.41 | $48.25 | 5,400 |
| 09:59 AM | $48.36 | Up $0.04 | $48.38 | $48.30 | 4,900 |
| 09:58 AM | $48.32 | Up $0.08 | $48.32 | $48.18 | 2,600 |
| 09:57 AM | $48.24 | Down $ -0.22 | $48.43 | $48.22 | 7,200 |
| 09:56 AM | $48.46 | Down $ -0.04 | $48.50 | $48.43 | 1,900 |
| 09:55 AM | $48.50 | Up $0.00 | $48.53 | $48.43 | 4,800 |
| 09:54 AM | $48.50 | Up $0.04 | $48.58 | $48.48 | 2,000 |
| 09:53 AM | $48.46 | Down $ -0.26 | $48.67 | $48.40 | 8,100 |
| 09:52 AM | $48.72 | Down $ -0.14 | $48.82 | $48.72 | 3,400 |
| 09:51 AM | $48.86 | Down $ -0.11 | $48.97 | $48.86 | 1,600 |
| 09:50 AM | $48.97 | Up $0.03 | $49.00 | $48.89 | 6,900 |
| 09:49 AM | $48.94 | Down $ -0.14 | $49.07 | $48.94 | 2,100 |
| 09:48 AM | $49.08 | Up $0.19 | $49.08 | $48.91 | 2,900 |
| 09:47 AM | $48.89 | Down $ -0.18 | $49.09 | $48.89 | 4,400 |
| 09:46 AM | $49.07 | Up $0.03 | $49.16 | $49.05 | 2,500 |
| 09:45 AM | $49.04 | Down $ -0.13 | $49.20 | $49.04 | 4,300 |
| 09:44 AM | $49.17 | Down $ -0.12 | $49.29 | $49.10 | 6,300 |
| 09:43 AM | $49.29 | Down $ -0.24 | $49.52 | $49.25 | 6,900 |
| 09:42 AM | $49.53 | Down $ -0.14 | $49.69 | $49.53 | 1,200 |
| 09:41 AM | $49.67 | Down $ -0.09 | $49.74 | $49.56 | 3,500 |
| 09:40 AM | $49.76 | Down $ -0.01 | $49.86 | $49.74 | 4,400 |
| 09:39 AM | $49.77 | Down $ -0.08 | $49.86 | $49.76 | 3,400 |
| 09:38 AM | $49.85 | Down $ -0.20 | $49.96 | $49.83 | 1,000 |
| 09:37 AM | $50.05 | Down $ -0.14 | $50.08 | $50.05 | 2,100 |
| 09:36 AM | $50.19 | Down $ -0.05 | $50.29 | $50.18 | 2,700 |
| 09:35 AM | $50.24 | Up $0.24 | $50.35 | $50.12 | 6,600 |
| 09:34 AM | $50.00 | Down $ -0.18 | $50.04 | $50.00 | 700 |
| 09:33 AM | $50.18 | Up $0.09 | $50.18 | $49.98 | 1,300 |
| 09:32 AM | $50.09 | Down $ -0.08 | $50.24 | $50.09 | 1,900 |
| 09:31 AM | $50.17 | Up $0.05 | $50.17 | $49.81 | 4,700 |
| 09:30 AM | $50.12 | Down $ -0.52 | $50.60 | $50.12 | 2,700 |
| Previous close | $50.64 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/10/2026 | $46.94 | $46.63 | $47.07 | $46.04 | 119,700 |
| 09/10/2026 | $50.64 | $50.67 | $51.01 | $50.37 | 288,400 |
| 08/10/2026 | $47.76 | $47.22 | $48.14 | $47.18 | 192,700 |
| 07/10/2026 | $46.71 | $46.89 | $47.37 | $46.38 | 124,100 |
| 06/10/2026 | $48.68 | $48.76 | $49.35 | $48.59 | 210,500 |
| 05/10/2026 | $48.32 | $48.32 | $48.65 | $47.76 | 150,000 |
| 02/10/2026 | $47.43 | $47.47 | $47.64 | $47.16 | 119,400 |
| 01/10/2026 | $47.45 | $48.16 | $48.40 | $47.35 | 172,100 |
| 30/09/2026 | $47.44 | $47.48 | $47.82 | $47.16 | 225,000 |
| 29/09/2026 | $48.17 | $47.68 | $48.25 | $47.62 | 181,600 |
| 28/09/2026 | $47.95 | $48.37 | $48.96 | $47.87 | 229,800 |
| 25/09/2026 | $50.53 | $50.54 | $50.72 | $50.20 | 160,600 |
| 24/09/2026 | $50.63 | $49.67 | $50.78 | $49.63 | 193,000 |
| 23/09/2026 | $51.15 | $51.73 | $52.14 | $51.07 | 193,300 |
| 22/09/2026 | $53.88 | $53.20 | $54.36 | $52.55 | 215,300 |
| 21/09/2026 | $51.34 | $50.61 | $51.41 | $50.50 | 355,400 |
| 18/09/2026 | $50.75 | $50.60 | $50.98 | $50.36 | 1,931,700 |
| 17/09/2026 | $50.62 | $51.45 | $51.55 | $50.35 | 151,300 |
| 16/09/2026 | $49.23 | $49.61 | $50.07 | $48.31 | 405,600 |
| 15/09/2026 | $48.98 | $47.82 | $49.13 | $47.80 | 183,000 |
| 14/09/2026 | $48.42 | $48.48 | $49.08 | $48.27 | 200,900 |
| 11/09/2026 | $50.27 | $50.42 | $50.55 | $49.86 | 184,300 |
| 10/09/2026 | $50.13 | $50.04 | $50.76 | $49.98 | 178,300 |
| 09/09/2026 | $51.97 | $51.74 | $52.22 | $51.52 | 185,300 |
| 08/09/2026 | $50.97 | $51.36 | $51.47 | $50.80 | 185,900 |
| 04/09/2026 | $51.46 | $52.55 | $52.59 | $51.39 | 161,100 |
| 03/09/2026 | $53.60 | $52.97 | $53.65 | $52.80 | 132,400 |
| 02/09/2026 | $52.22 | $51.64 | $52.26 | $51.35 | 219,000 |
| 01/09/2026 | $49.76 | $51.72 | $51.75 | $49.60 | 326,400 |
| 31/08/2026 | $52.09 | $51.67 | $52.20 | $51.66 | 519,600 |
Graphs are not available, please refer to the detailed table