Find a quote
SSR MINING INC
54.15 Up 0.68 (1.26 %)
Delayed : 2026/08/25 17:40:00
- Previous close $53.47
- Opening $52.24
- Today High $54.50
- Today Low $51.80
- Price Bid $53.47
- Price Ask $53.47
- 52 Weeks High $54.50
- 52 Weeks Low $24.33
- Size Bid 1
- Size Ask 5
- Volume 362,457
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $54.15 | Down $ -0.02 | $54.15 | $54.15 | 60,100 |
| 03:59 PM | $54.17 | Down $ -0.03 | $54.22 | $54.14 | 8,400 |
| 03:58 PM | $54.20 | Up $0.03 | $54.22 | $54.16 | 5,300 |
| 03:57 PM | $54.17 | Up $0.13 | $54.17 | $54.07 | 5,000 |
| 03:56 PM | $54.04 | Up $0.03 | $54.10 | $54.03 | 5,100 |
| 03:55 PM | $54.01 | Down $ -0.11 | $54.15 | $54.01 | 2,900 |
| 03:54 PM | $54.12 | Up $0.01 | $54.12 | $54.04 | 1,300 |
| 03:53 PM | $54.11 | Down $ -0.02 | $54.15 | $54.11 | 1,100 |
| 03:52 PM | $54.13 | Up $0.03 | $54.15 | $54.06 | 2,200 |
| 03:51 PM | $54.11 | Down $ -0.10 | $54.21 | $54.11 | 1,500 |
| 03:50 PM | $54.20 | Up $0.05 | $54.21 | $54.14 | 5,000 |
| 03:49 PM | $54.15 | Up $0.02 | $54.15 | $54.12 | 500 |
| 03:48 PM | $54.13 | Up $0.07 | $54.14 | $54.09 | 1,100 |
| 03:47 PM | $54.06 | Up $0.00 | $54.08 | $54.04 | 900 |
| 03:46 PM | $54.06 | Up $0.03 | $54.06 | $53.99 | 1,800 |
| 03:45 PM | $54.03 | Down $ -0.01 | $54.04 | $54.03 | 1,900 |
| 03:44 PM | $54.04 | Down $ -0.04 | $54.05 | $54.04 | 400 |
| 03:43 PM | $54.08 | Up $0.00 | $54.11 | $54.08 | 400 |
| 03:42 PM | $54.08 | Up $0.01 | $54.11 | $54.08 | 900 |
| 03:41 PM | $54.07 | Down $ -0.03 | $54.08 | $54.07 | 200 |
| 03:40 PM | $54.10 | Down $ -0.08 | $54.19 | $54.10 | 900 |
| 03:39 PM | $54.18 | Up $0.00 | $54.18 | $54.18 | 200 |
| 03:38 PM | $54.18 | Down $ -0.03 | $54.22 | $54.18 | 900 |
| 03:37 PM | $54.21 | Up $0.00 | $54.23 | $54.20 | 1,100 |
| 03:36 PM | $54.21 | Down $ -0.11 | $54.31 | $54.19 | 1,600 |
| 03:35 PM | $54.32 | Down $ -0.03 | $54.41 | $54.32 | 3,700 |
| 03:34 PM | $54.35 | Up $0.12 | $54.35 | $54.22 | 1,300 |
| 03:33 PM | $54.23 | Down $ -0.10 | $54.26 | $54.22 | 1,100 |
| 03:31 PM | $54.33 | Down $ -0.01 | $54.35 | $54.31 | 1,600 |
| 03:31 PM | $54.33 | Up $0.00 | $54.35 | $54.31 | 0 |
| 03:30 PM | $54.34 | Down $ -0.14 | $54.50 | $54.34 | 2,400 |
| 03:29 PM | $54.48 | Up $0.07 | $54.48 | $54.42 | 1,300 |
| 03:28 PM | $54.41 | Up $0.01 | $54.41 | $54.36 | 600 |
| 03:27 PM | $54.40 | Up $0.01 | $54.41 | $54.40 | 200 |
| 03:26 PM | $54.39 | Down $ -0.04 | $54.39 | $54.39 | 100 |
| 03:25 PM | $54.43 | Up $0.01 | $54.43 | $54.40 | 400 |
| 03:24 PM | $54.42 | Down $ -0.01 | $54.45 | $54.42 | 300 |
| 03:23 PM | $54.43 | Up $0.01 | $54.43 | $54.43 | 300 |
| 03:21 PM | $54.42 | Up $0.00 | $54.42 | $54.37 | 1,000 |
| 03:21 PM | $54.42 | Up $0.00 | $54.42 | $54.37 | 0 |
| 03:20 PM | $54.42 | Up $0.02 | $54.42 | $54.42 | 100 |
| 03:19 PM | $54.40 | Up $0.02 | $54.40 | $54.34 | 700 |
| 03:18 PM | $54.38 | Down $ -0.03 | $54.41 | $54.38 | 200 |
| 03:16 PM | $54.41 | Up $0.00 | $54.41 | $54.41 | 100 |
| 03:16 PM | $54.41 | Up $0.00 | $54.41 | $54.41 | 0 |
| 03:15 PM | $54.41 | Down $ -0.01 | $54.43 | $54.41 | 300 |
| 03:14 PM | $54.42 | Up $0.01 | $54.42 | $54.42 | 200 |
| 03:13 PM | $54.41 | Up $0.03 | $54.41 | $54.41 | 200 |
| 03:12 PM | $54.38 | Down $ -0.03 | $54.40 | $54.38 | 500 |
| 03:11 PM | $54.41 | Down $ -0.02 | $54.41 | $54.41 | 100 |
| 03:10 PM | $54.43 | Up $0.05 | $54.43 | $54.43 | 200 |
| 03:09 PM | $54.38 | Up $0.02 | $54.38 | $54.38 | 100 |
| 03:08 PM | $54.36 | Down $ -0.01 | $54.36 | $54.36 | 100 |
| 03:07 PM | $54.37 | Up $0.06 | $54.37 | $54.35 | 300 |
| 03:05 PM | $54.31 | Up $0.02 | $54.31 | $54.29 | 200 |
| 03:05 PM | $54.31 | Up $0.00 | $54.31 | $54.29 | 0 |
| 03:04 PM | $54.29 | Down $ -0.04 | $54.32 | $54.29 | 300 |
| 03:03 PM | $54.33 | Up $0.01 | $54.36 | $54.33 | 200 |
| 03:01 PM | $54.32 | Up $0.01 | $54.34 | $54.32 | 500 |
| 03:01 PM | $54.32 | Up $0.00 | $54.34 | $54.32 | 0 |
| 03:00 PM | $54.31 | Up $0.09 | $54.31 | $54.24 | 800 |
| 02:59 PM | $54.22 | Down $ -0.03 | $54.22 | $54.22 | 200 |
| 02:58 PM | $54.25 | Up $0.03 | $54.25 | $54.25 | 100 |
| 02:56 PM | $54.22 | Up $0.02 | $54.22 | $54.20 | 200 |
| 02:56 PM | $54.22 | Up $0.00 | $54.22 | $54.20 | 0 |
| 02:55 PM | $54.20 | Down $ -0.02 | $54.22 | $54.20 | 500 |
| 02:54 PM | $54.22 | Up $0.08 | $54.22 | $54.16 | 400 |
| 02:53 PM | $54.14 | Up $0.00 | $54.14 | $54.14 | 100 |
| 02:52 PM | $54.14 | Down $ -0.04 | $54.16 | $54.14 | 500 |
| 02:50 PM | $54.18 | Down $ -0.02 | $54.20 | $54.18 | 300 |
| 02:50 PM | $54.18 | Up $0.00 | $54.20 | $54.18 | 0 |
| 02:49 PM | $54.20 | Up $0.04 | $54.20 | $54.18 | 600 |
| 02:48 PM | $54.16 | Down $ -0.06 | $54.18 | $54.15 | 400 |
| 02:47 PM | $54.22 | Down $ -0.05 | $54.30 | $54.22 | 700 |
| 02:46 PM | $54.27 | Up $0.12 | $54.27 | $54.13 | 1,000 |
| 02:45 PM | $54.15 | Up $0.00 | $54.17 | $54.13 | 600 |
| 02:44 PM | $54.15 | Down $ -0.04 | $54.15 | $54.15 | 100 |
| 02:43 PM | $54.19 | Up $0.01 | $54.21 | $54.19 | 300 |
| 02:41 PM | $54.18 | Up $0.07 | $54.18 | $54.13 | 400 |
| 02:41 PM | $54.18 | Up $0.00 | $54.18 | $54.13 | 0 |
| 02:39 PM | $54.11 | Down $ -0.05 | $54.12 | $54.08 | 600 |
| 02:39 PM | $54.11 | Up $0.00 | $54.12 | $54.08 | 0 |
| 02:38 PM | $54.16 | Up $0.01 | $54.19 | $54.16 | 1,100 |
| 02:37 PM | $54.15 | Down $ -0.01 | $54.16 | $54.14 | 500 |
| 02:36 PM | $54.16 | Up $0.02 | $54.16 | $54.15 | 200 |
| 02:35 PM | $54.14 | Down $ -0.02 | $54.18 | $54.14 | 200 |
| 02:34 PM | $54.16 | Down $ -0.03 | $54.17 | $54.16 | 300 |
| 02:33 PM | $54.19 | Down $ -0.02 | $54.19 | $54.19 | 200 |
| 02:32 PM | $54.21 | Down $ -0.03 | $54.21 | $54.21 | 100 |
| 02:31 PM | $54.24 | Down $ -0.06 | $54.24 | $54.24 | 100 |
| 02:29 PM | $54.30 | Up $0.02 | $54.30 | $54.30 | 100 |
| 02:29 PM | $54.30 | Up $0.00 | $54.30 | $54.30 | 0 |
| 02:28 PM | $54.29 | Up $0.01 | $54.29 | $54.29 | 100 |
| 02:27 PM | $54.27 | Up $0.00 | $54.29 | $54.27 | 1,100 |
| 02:24 PM | $54.27 | Down $ -0.01 | $54.27 | $54.24 | 300 |
| 02:24 PM | $54.27 | Up $0.00 | $54.27 | $54.24 | 0 |
| 02:24 PM | $54.27 | Up $0.00 | $54.27 | $54.24 | 0 |
| 02:22 PM | $54.28 | Up $0.03 | $54.28 | $54.27 | 200 |
| 02:22 PM | $54.28 | Up $0.00 | $54.28 | $54.27 | 0 |
| 02:21 PM | $54.25 | Up $0.06 | $54.25 | $54.23 | 500 |
| 02:19 PM | $54.19 | Up $0.01 | $54.19 | $54.19 | 300 |
| 02:19 PM | $54.19 | Up $0.00 | $54.19 | $54.19 | 0 |
| 02:18 PM | $54.18 | Down $ -0.06 | $54.24 | $54.18 | 1,500 |
| 02:17 PM | $54.24 | Down $ -0.02 | $54.27 | $54.24 | 400 |
| 02:15 PM | $54.26 | Up $0.02 | $54.26 | $54.25 | 200 |
| 02:15 PM | $54.26 | Up $0.00 | $54.26 | $54.25 | 0 |
| 02:14 PM | $54.24 | Up $0.02 | $54.24 | $54.22 | 400 |
| 02:13 PM | $54.22 | Down $ -0.01 | $54.22 | $54.20 | 200 |
| 02:12 PM | $54.23 | Down $ -0.02 | $54.23 | $54.23 | 100 |
| 02:11 PM | $54.25 | Up $0.02 | $54.25 | $54.25 | 500 |
| 02:10 PM | $54.23 | Down $ -0.04 | $54.27 | $54.21 | 900 |
| 02:09 PM | $54.27 | Down $ -0.09 | $54.34 | $54.25 | 600 |
| 02:08 PM | $54.36 | Down $ -0.01 | $54.41 | $54.36 | 800 |
| 02:06 PM | $54.37 | Up $0.11 | $54.37 | $54.28 | 500 |
| 02:06 PM | $54.37 | Up $0.00 | $54.37 | $54.28 | 0 |
| 02:05 PM | $54.26 | Down $ -0.03 | $54.28 | $54.23 | 900 |
| 02:04 PM | $54.29 | Up $0.01 | $54.29 | $54.29 | 200 |
| 02:02 PM | $54.28 | Up $0.01 | $54.29 | $54.24 | 900 |
| 02:02 PM | $54.28 | Up $0.00 | $54.29 | $54.24 | 0 |
| 02:01 PM | $54.27 | Down $ -0.04 | $54.29 | $54.26 | 700 |
| 02:00 PM | $54.31 | Down $ -0.06 | $54.35 | $54.31 | 500 |
| 01:59 PM | $54.37 | Up $0.03 | $54.37 | $54.35 | 300 |
| 01:58 PM | $54.34 | Up $0.03 | $54.34 | $54.33 | 400 |
| 01:57 PM | $54.31 | Up $0.01 | $54.31 | $54.29 | 200 |
| 01:56 PM | $54.30 | Up $0.00 | $54.30 | $54.30 | 100 |
| 01:55 PM | $54.30 | Up $0.01 | $54.30 | $54.28 | 200 |
| 01:54 PM | $54.29 | Up $0.03 | $54.29 | $54.28 | 200 |
| 01:53 PM | $54.26 | Down $ -0.02 | $54.26 | $54.26 | 100 |
| 01:52 PM | $54.28 | Up $0.00 | $54.28 | $54.26 | 300 |
| 01:51 PM | $54.28 | Up $0.03 | $54.30 | $54.27 | 700 |
| 01:50 PM | $54.25 | Down $ -0.07 | $54.29 | $54.25 | 600 |
| 01:48 PM | $54.32 | Down $ -0.02 | $54.32 | $54.32 | 100 |
| 01:48 PM | $54.32 | Up $0.00 | $54.32 | $54.32 | 0 |
| 01:47 PM | $54.34 | Up $0.04 | $54.34 | $54.31 | 500 |
| 01:46 PM | $54.30 | Up $0.02 | $54.30 | $54.27 | 500 |
| 01:44 PM | $54.29 | Up $0.03 | $54.29 | $54.29 | 100 |
| 01:44 PM | $54.29 | Up $0.00 | $54.29 | $54.29 | 0 |
| 01:42 PM | $54.25 | Up $0.04 | $54.26 | $54.25 | 400 |
| 01:42 PM | $54.25 | Up $0.00 | $54.26 | $54.25 | 0 |
| 01:40 PM | $54.21 | Up $0.01 | $54.21 | $54.21 | 200 |
| 01:40 PM | $54.21 | Up $0.00 | $54.21 | $54.21 | 0 |
| 01:39 PM | $54.20 | Up $0.00 | $54.23 | $54.20 | 300 |
| 01:38 PM | $54.20 | Up $0.00 | $54.23 | $54.20 | 300 |
| 01:36 PM | $54.20 | Down $ -0.02 | $54.21 | $54.17 | 600 |
| 01:36 PM | $54.20 | Up $0.00 | $54.21 | $54.17 | 0 |
| 01:35 PM | $54.22 | Up $0.04 | $54.22 | $54.22 | 400 |
| 01:33 PM | $54.18 | Up $0.05 | $54.18 | $54.13 | 700 |
| 01:33 PM | $54.18 | Up $0.00 | $54.18 | $54.13 | 0 |
| 01:32 PM | $54.13 | Down $ -0.01 | $54.13 | $54.11 | 200 |
| 01:31 PM | $54.14 | Down $ -0.01 | $54.14 | $54.12 | 400 |
| 01:30 PM | $54.15 | Down $ -0.04 | $54.17 | $54.15 | 200 |
| 01:29 PM | $54.19 | Up $0.02 | $54.19 | $54.16 | 200 |
| 01:28 PM | $54.17 | Down $ -0.02 | $54.17 | $54.17 | 100 |
| 01:27 PM | $54.19 | Down $ -0.04 | $54.21 | $54.19 | 200 |
| 01:26 PM | $54.23 | Up $0.03 | $54.23 | $54.19 | 300 |
| 01:25 PM | $54.20 | Up $0.03 | $54.20 | $54.18 | 200 |
| 01:24 PM | $54.17 | Up $0.01 | $54.17 | $54.11 | 400 |
| 01:22 PM | $54.16 | Down $ -0.02 | $54.16 | $54.15 | 300 |
| 01:22 PM | $54.16 | Up $0.00 | $54.16 | $54.15 | 0 |
| 01:21 PM | $54.18 | Down $ -0.02 | $54.19 | $54.18 | 300 |
| 01:20 PM | $54.20 | Up $0.04 | $54.20 | $54.20 | 600 |
| 01:19 PM | $54.16 | Up $0.02 | $54.16 | $54.16 | 100 |
| 01:17 PM | $54.14 | Up $0.10 | $54.14 | $54.08 | 900 |
| 01:17 PM | $54.14 | Up $0.00 | $54.14 | $54.08 | 0 |
| 01:15 PM | $54.04 | Down $ -0.01 | $54.04 | $54.04 | 400 |
| 01:15 PM | $54.04 | Up $0.00 | $54.04 | $54.04 | 0 |
| 01:14 PM | $54.05 | Up $0.07 | $54.05 | $54.03 | 300 |
| 01:12 PM | $53.98 | Down $ -0.06 | $54.00 | $53.96 | 500 |
| 01:12 PM | $53.98 | Up $0.00 | $54.00 | $53.96 | 0 |
| 01:11 PM | $54.04 | Up $0.00 | $54.08 | $54.04 | 500 |
| 01:10 PM | $54.04 | Up $0.02 | $54.04 | $54.04 | 200 |
| 01:09 PM | $54.02 | Down $ -0.09 | $54.07 | $54.02 | 400 |
| 01:08 PM | $54.11 | Down $ -0.01 | $54.14 | $54.11 | 200 |
| 01:07 PM | $54.12 | Down $ -0.03 | $54.13 | $54.06 | 1,300 |
| 01:06 PM | $54.15 | Down $ -0.02 | $54.18 | $54.15 | 200 |
| 01:05 PM | $54.17 | Up $0.01 | $54.17 | $54.12 | 500 |
| 01:04 PM | $54.16 | Up $0.06 | $54.17 | $54.12 | 800 |
| 01:03 PM | $54.10 | Up $0.03 | $54.10 | $54.05 | 600 |
| 01:02 PM | $54.07 | Up $0.00 | $54.11 | $54.07 | 400 |
| 01:01 PM | $54.07 | Up $0.02 | $54.08 | $54.06 | 300 |
| 01:00 PM | $54.05 | Down $ -0.04 | $54.07 | $54.05 | 300 |
| 12:59 PM | $54.09 | Up $0.14 | $54.11 | $53.95 | 700 |
| 12:57 PM | $53.95 | Down $ -0.05 | $53.97 | $53.95 | 200 |
| 12:57 PM | $53.95 | Up $0.00 | $53.97 | $53.95 | 0 |
| 12:56 PM | $54.00 | Down $ -0.01 | $54.01 | $54.00 | 300 |
| 12:55 PM | $54.01 | Down $ -0.04 | $54.04 | $54.01 | 400 |
| 12:54 PM | $54.05 | Down $ -0.12 | $54.14 | $54.05 | 600 |
| 12:53 PM | $54.17 | Up $0.00 | $54.17 | $54.13 | 1,600 |
| 12:52 PM | $54.17 | Up $0.05 | $54.17 | $54.13 | 400 |
| 12:51 PM | $54.12 | Up $0.09 | $54.12 | $54.04 | 1,100 |
| 12:50 PM | $54.03 | Down $ -0.02 | $54.05 | $54.03 | 200 |
| 12:49 PM | $54.05 | Up $0.04 | $54.05 | $54.03 | 400 |
| 12:48 PM | $54.01 | Up $0.05 | $54.02 | $53.97 | 700 |
| 12:47 PM | $53.96 | Up $0.03 | $53.96 | $53.96 | 200 |
| 12:46 PM | $53.93 | Down $ -0.05 | $53.96 | $53.93 | 300 |
| 12:45 PM | $53.98 | Up $0.08 | $54.02 | $53.92 | 1,000 |
| 12:44 PM | $53.90 | Down $ -0.07 | $53.92 | $53.90 | 200 |
| 12:43 PM | $53.97 | Up $0.03 | $53.99 | $53.97 | 300 |
| 12:41 PM | $53.94 | Down $ -0.04 | $53.96 | $53.94 | 200 |
| 12:41 PM | $53.94 | Up $0.00 | $53.96 | $53.94 | 0 |
| 12:40 PM | $53.98 | Down $ -0.03 | $53.98 | $53.96 | 900 |
| 12:39 PM | $54.01 | Up $0.00 | $54.03 | $54.01 | 200 |
| 12:38 PM | $54.01 | Up $0.04 | $54.01 | $53.99 | 200 |
| 12:37 PM | $53.97 | Up $0.03 | $54.00 | $53.97 | 200 |
| 12:36 PM | $53.94 | Up $0.04 | $53.94 | $53.92 | 200 |
| 12:35 PM | $53.90 | Up $0.06 | $53.95 | $53.80 | 1,400 |
| 12:34 PM | $53.84 | Down $ -0.04 | $53.86 | $53.84 | 200 |
| 12:33 PM | $53.88 | Down $ -0.05 | $53.91 | $53.88 | 300 |
| 12:32 PM | $53.93 | Up $0.13 | $53.99 | $53.82 | 800 |
| 12:31 PM | $53.80 | Down $ -0.16 | $53.91 | $53.80 | 1,500 |
| 12:30 PM | $53.96 | Up $0.02 | $53.96 | $53.92 | 500 |
| 12:28 PM | $53.94 | Down $ -0.01 | $53.94 | $53.94 | 100 |
| 12:28 PM | $53.94 | Up $0.00 | $53.94 | $53.94 | 0 |
| 12:27 PM | $53.95 | Up $0.00 | $53.95 | $53.91 | 500 |
| 12:26 PM | $53.95 | Down $ -0.02 | $53.95 | $53.95 | 200 |
| 12:25 PM | $53.97 | Up $0.01 | $53.97 | $53.97 | 100 |
| 12:23 PM | $53.96 | Up $0.03 | $53.96 | $53.95 | 200 |
| 12:23 PM | $53.96 | Up $0.00 | $53.96 | $53.95 | 0 |
| 12:22 PM | $53.93 | Down $ -0.02 | $53.96 | $53.93 | 400 |
| 12:21 PM | $53.95 | Up $0.01 | $53.95 | $53.91 | 400 |
| 12:20 PM | $53.94 | Down $ -0.05 | $53.95 | $53.94 | 300 |
| 12:19 PM | $53.99 | Down $ -0.07 | $54.03 | $53.99 | 300 |
| 12:18 PM | $54.06 | Up $0.02 | $54.06 | $54.05 | 200 |
| 12:17 PM | $54.04 | Up $0.05 | $54.04 | $54.04 | 100 |
| 12:16 PM | $53.99 | Up $0.08 | $53.99 | $53.94 | 300 |
| 12:15 PM | $53.91 | Down $ -0.01 | $53.91 | $53.89 | 300 |
| 12:13 PM | $53.92 | Down $ -0.05 | $53.95 | $53.92 | 200 |
| 12:13 PM | $53.92 | Up $0.00 | $53.95 | $53.92 | 0 |
| 12:12 PM | $53.97 | Up $0.05 | $53.97 | $53.95 | 200 |
| 12:11 PM | $53.92 | Up $0.03 | $53.93 | $53.92 | 300 |
| 12:10 PM | $53.89 | Down $ -0.02 | $53.91 | $53.89 | 200 |
| 12:09 PM | $53.91 | Up $0.01 | $53.93 | $53.91 | 300 |
| 12:07 PM | $53.90 | Down $ -0.01 | $53.91 | $53.87 | 1,200 |
| 12:07 PM | $53.90 | Up $0.00 | $53.91 | $53.87 | 0 |
| 12:06 PM | $53.91 | Down $ -0.10 | $54.01 | $53.91 | 1,500 |
| 12:05 PM | $54.01 | Down $ -0.04 | $54.03 | $54.01 | 200 |
| 12:04 PM | $54.05 | Down $ -0.04 | $54.08 | $54.05 | 300 |
| 12:03 PM | $54.09 | Down $ -0.04 | $54.11 | $54.09 | 200 |
| 12:02 PM | $54.13 | Up $0.01 | $54.22 | $54.13 | 1,600 |
| 12:01 PM | $54.12 | Down $ -0.06 | $54.16 | $54.12 | 800 |
| 12:00 PM | $54.18 | Up $0.07 | $54.18 | $54.09 | 400 |
| 11:59 AM | $54.11 | Up $0.03 | $54.11 | $54.07 | 300 |
| 11:57 AM | $54.08 | Up $0.05 | $54.08 | $54.06 | 400 |
| 11:57 AM | $54.08 | Up $0.00 | $54.08 | $54.06 | 0 |
| 11:56 AM | $54.03 | Up $0.06 | $54.03 | $53.99 | 300 |
| 11:55 AM | $53.97 | Down $ -0.02 | $53.97 | $53.97 | 100 |
| 11:54 AM | $53.99 | Up $0.00 | $53.99 | $53.97 | 400 |
| 11:53 AM | $53.99 | Up $0.04 | $53.99 | $53.97 | 200 |
| 11:52 AM | $53.95 | Up $0.01 | $53.99 | $53.95 | 500 |
| 11:51 AM | $53.94 | Down $ -0.06 | $53.98 | $53.94 | 500 |
| 11:50 AM | $54.00 | Down $ -0.06 | $54.04 | $54.00 | 300 |
| 11:49 AM | $54.06 | Down $ -0.03 | $54.10 | $54.06 | 700 |
| 11:48 AM | $54.09 | Up $0.00 | $54.12 | $54.09 | 400 |
| 11:47 AM | $54.09 | Down $ -0.06 | $54.13 | $54.09 | 300 |
| 11:46 AM | $54.15 | Up $0.03 | $54.16 | $54.14 | 300 |
| 11:45 AM | $54.12 | Down $ -0.06 | $54.16 | $54.12 | 500 |
| 11:44 AM | $54.18 | Up $0.03 | $54.18 | $54.10 | 500 |
| 11:43 AM | $54.15 | Down $ -0.05 | $54.18 | $54.15 | 200 |
| 11:42 AM | $54.20 | Down $ -0.05 | $54.24 | $54.19 | 500 |
| 11:41 AM | $54.24 | Up $0.05 | $54.24 | $54.19 | 900 |
| 11:40 AM | $54.19 | Down $ -0.01 | $54.22 | $54.18 | 600 |
| 11:39 AM | $54.20 | Up $0.17 | $54.20 | $54.01 | 800 |
| 11:38 AM | $54.03 | Up $0.00 | $54.06 | $54.02 | 400 |
| 11:37 AM | $54.03 | Down $ -0.04 | $54.10 | $54.03 | 900 |
| 11:36 AM | $54.07 | Up $0.10 | $54.10 | $53.99 | 1,200 |
| 11:35 AM | $53.97 | Up $0.10 | $54.00 | $53.89 | 2,100 |
| 11:34 AM | $53.87 | Up $0.00 | $53.93 | $53.83 | 1,000 |
| 11:33 AM | $53.87 | Up $0.12 | $53.87 | $53.72 | 700 |
| 11:32 AM | $53.75 | Up $0.00 | $53.75 | $53.73 | 300 |
| 11:31 AM | $53.75 | Down $ -0.02 | $53.79 | $53.75 | 300 |
| 11:30 AM | $53.77 | Up $0.01 | $53.77 | $53.74 | 700 |
| 11:29 AM | $53.76 | Down $ -0.05 | $53.88 | $53.76 | 900 |
| 11:28 AM | $53.81 | Up $0.07 | $53.81 | $53.74 | 400 |
| 11:27 AM | $53.74 | Up $0.06 | $53.74 | $53.64 | 1,400 |
| 11:26 AM | $53.68 | Up $0.02 | $53.68 | $53.68 | 300 |
| 11:25 AM | $53.66 | Down $ -0.04 | $53.66 | $53.64 | 400 |
| 11:24 AM | $53.70 | Up $0.00 | $53.72 | $53.69 | 700 |
| 11:23 AM | $53.70 | Down $ -0.08 | $53.76 | $53.70 | 300 |
| 11:22 AM | $53.78 | Down $ -0.03 | $53.79 | $53.76 | 800 |
| 11:21 AM | $53.81 | Up $0.08 | $53.81 | $53.74 | 1,800 |
| 11:20 AM | $53.73 | Up $0.09 | $53.74 | $53.66 | 800 |
| 11:19 AM | $53.64 | Up $0.29 | $53.64 | $53.35 | 1,500 |
| 11:18 AM | $53.35 | Up $0.01 | $53.38 | $53.34 | 600 |
| 11:17 AM | $53.34 | Down $ -0.06 | $53.42 | $53.34 | 700 |
| 11:16 AM | $53.40 | Up $0.14 | $53.40 | $53.24 | 1,100 |
| 11:15 AM | $53.26 | Down $ -0.11 | $53.36 | $53.26 | 700 |
| 11:14 AM | $53.37 | Down $ -0.02 | $53.37 | $53.37 | 100 |
| 11:13 AM | $53.39 | Down $ -0.08 | $53.45 | $53.38 | 500 |
| 11:12 AM | $53.47 | Up $0.09 | $53.49 | $53.40 | 2,200 |
| 11:11 AM | $53.38 | Up $0.03 | $53.38 | $53.37 | 200 |
| 11:10 AM | $53.35 | Up $0.02 | $53.35 | $53.31 | 700 |
| 11:09 AM | $53.33 | Up $0.11 | $53.33 | $53.24 | 500 |
| 11:08 AM | $53.22 | Down $ -0.04 | $53.24 | $53.22 | 300 |
| 11:07 AM | $53.26 | Down $ -0.05 | $53.36 | $53.26 | 700 |
| 11:06 AM | $53.31 | Up $0.06 | $53.31 | $53.25 | 500 |
| 11:05 AM | $53.25 | Up $0.04 | $53.25 | $53.23 | 400 |
| 11:04 AM | $53.21 | Down $ -0.03 | $53.23 | $53.21 | 400 |
| 11:03 AM | $53.24 | Down $ -0.03 | $53.26 | $53.22 | 500 |
| 11:02 AM | $53.27 | Down $ -0.05 | $53.32 | $53.27 | 600 |
| 11:01 AM | $53.32 | Up $0.08 | $53.35 | $53.22 | 1,100 |
| 11:00 AM | $53.24 | Down $ -0.01 | $53.26 | $53.21 | 500 |
| 10:59 AM | $53.25 | Up $0.04 | $53.25 | $53.21 | 400 |
| 10:58 AM | $53.21 | Up $0.00 | $53.23 | $53.19 | 400 |
| 10:55 AM | $53.21 | Up $0.04 | $53.21 | $53.19 | 200 |
| 10:55 AM | $53.21 | Up $0.00 | $53.21 | $53.19 | 0 |
| 10:55 AM | $53.21 | Up $0.00 | $53.21 | $53.19 | 0 |
| 10:54 AM | $53.17 | Down $ -0.05 | $53.23 | $53.17 | 600 |
| 10:53 AM | $53.22 | Up $0.03 | $53.26 | $53.22 | 500 |
| 10:52 AM | $53.19 | Up $0.05 | $53.19 | $53.16 | 200 |
| 10:51 AM | $53.14 | Down $ -0.02 | $53.15 | $53.14 | 500 |
| 10:50 AM | $53.16 | Up $0.01 | $53.19 | $53.12 | 500 |
| 10:49 AM | $53.15 | Up $0.03 | $53.15 | $53.11 | 600 |
| 10:48 AM | $53.12 | Down $ -0.04 | $53.14 | $53.12 | 200 |
| 10:47 AM | $53.16 | Up $0.09 | $53.16 | $53.09 | 300 |
| 10:46 AM | $53.07 | Up $0.03 | $53.07 | $53.05 | 200 |
| 10:45 AM | $53.04 | Down $ -0.08 | $53.13 | $53.04 | 900 |
| 10:44 AM | $53.12 | Up $0.00 | $53.14 | $53.12 | 500 |
| 10:43 AM | $53.12 | Up $0.11 | $53.12 | $53.04 | 800 |
| 10:42 AM | $53.01 | Down $ -0.09 | $53.08 | $53.01 | 600 |
| 10:41 AM | $53.10 | Down $ -0.06 | $53.18 | $53.10 | 1,000 |
| 10:40 AM | $53.16 | Down $ -0.08 | $53.26 | $53.16 | 900 |
| 10:39 AM | $53.24 | Up $0.00 | $53.24 | $53.22 | 400 |
| 10:38 AM | $53.24 | Down $ -0.03 | $53.31 | $53.24 | 900 |
| 10:37 AM | $53.27 | Up $0.07 | $53.27 | $53.21 | 1,000 |
| 10:36 AM | $53.20 | Down $ -0.06 | $53.25 | $53.17 | 1,600 |
| 10:35 AM | $53.26 | Up $0.03 | $53.29 | $53.24 | 900 |
| 10:34 AM | $53.23 | Down $ -0.09 | $53.35 | $53.23 | 1,100 |
| 10:33 AM | $53.32 | Up $0.11 | $53.32 | $53.23 | 1,600 |
| 10:32 AM | $53.21 | Up $0.16 | $53.25 | $53.07 | 1,600 |
| 10:31 AM | $53.05 | Down $ -0.06 | $53.13 | $52.91 | 1,900 |
| 10:30 AM | $53.11 | Down $ -0.05 | $53.14 | $52.88 | 4,000 |
| 10:29 AM | $53.16 | Down $ -0.05 | $53.22 | $53.16 | 800 |
| 10:28 AM | $53.21 | Up $0.01 | $53.23 | $53.18 | 900 |
| 10:27 AM | $53.20 | Up $0.02 | $53.20 | $53.20 | 100 |
| 10:26 AM | $53.18 | Up $0.00 | $53.18 | $53.16 | 200 |
| 10:25 AM | $53.18 | Up $0.09 | $53.20 | $53.10 | 2,800 |
| 10:24 AM | $53.09 | Up $0.12 | $53.11 | $53.00 | 1,800 |
| 10:23 AM | $52.98 | Up $0.12 | $52.98 | $52.88 | 2,000 |
| 10:22 AM | $52.86 | Up $0.01 | $52.88 | $52.85 | 800 |
| 10:21 AM | $52.85 | Up $0.03 | $52.88 | $52.84 | 2,300 |
| 10:20 AM | $52.82 | Up $0.18 | $52.82 | $52.60 | 1,200 |
| 10:19 AM | $52.64 | Down $ -0.07 | $52.67 | $52.62 | 600 |
| 10:18 AM | $52.71 | Down $ -0.03 | $52.72 | $52.68 | 700 |
| 10:17 AM | $52.74 | Up $0.05 | $52.74 | $52.65 | 1,200 |
| 10:16 AM | $52.69 | Down $ -0.09 | $52.76 | $52.68 | 1,100 |
| 10:15 AM | $52.78 | Up $0.12 | $52.78 | $52.64 | 1,100 |
| 10:14 AM | $52.66 | Down $ -0.06 | $52.69 | $52.64 | 900 |
| 10:13 AM | $52.72 | Down $ -0.10 | $52.82 | $52.72 | 600 |
| 10:12 AM | $52.82 | Up $0.08 | $52.87 | $52.76 | 2,500 |
| 10:11 AM | $52.74 | Up $0.08 | $52.78 | $52.62 | 2,100 |
| 10:10 AM | $52.66 | Up $0.06 | $52.68 | $52.61 | 1,900 |
| 10:09 AM | $52.60 | Up $0.10 | $52.71 | $52.53 | 4,300 |
| 10:08 AM | $52.50 | Down $ -0.02 | $52.54 | $52.43 | 1,900 |
| 10:07 AM | $52.52 | Down $ -0.01 | $52.52 | $52.43 | 1,100 |
| 10:06 AM | $52.53 | Up $0.01 | $52.55 | $52.49 | 1,200 |
| 10:05 AM | $52.52 | Up $0.03 | $52.61 | $52.51 | 2,100 |
| 10:04 AM | $52.49 | Up $0.13 | $52.49 | $52.39 | 1,100 |
| 10:03 AM | $52.36 | Down $ -0.06 | $52.44 | $52.32 | 1,100 |
| 10:02 AM | $52.42 | Down $ -0.01 | $52.52 | $52.40 | 3,200 |
| 10:01 AM | $52.43 | Up $0.15 | $52.43 | $52.30 | 1,700 |
| 10:00 AM | $52.28 | Up $0.07 | $52.31 | $52.20 | 3,200 |
| 09:59 AM | $52.21 | Up $0.14 | $52.21 | $52.07 | 1,000 |
| 09:58 AM | $52.07 | Up $0.07 | $52.07 | $51.99 | 800 |
| 09:57 AM | $52.00 | Down $ -0.23 | $52.25 | $52.00 | 2,600 |
| 09:56 AM | $52.23 | Up $0.11 | $52.23 | $52.12 | 2,000 |
| 09:55 AM | $52.12 | Up $0.11 | $52.12 | $52.01 | 1,900 |
| 09:54 AM | $52.01 | Down $ -0.20 | $52.27 | $51.97 | 2,800 |
| 09:53 AM | $52.21 | Up $0.07 | $52.21 | $52.02 | 2,100 |
| 09:52 AM | $52.14 | Up $0.02 | $52.16 | $52.05 | 1,700 |
| 09:51 AM | $52.12 | Down $ -0.08 | $52.28 | $52.12 | 2,400 |
| 09:50 AM | $52.20 | Down $ -0.03 | $52.29 | $52.19 | 1,600 |
| 09:49 AM | $52.23 | Down $ -0.03 | $52.36 | $52.23 | 1,700 |
| 09:48 AM | $52.26 | Down $ -0.08 | $52.34 | $52.24 | 1,900 |
| 09:47 AM | $52.34 | Down $ -0.11 | $52.43 | $52.34 | 1,700 |
| 09:46 AM | $52.45 | Up $0.00 | $52.50 | $52.39 | 1,900 |
| 09:45 AM | $52.45 | Down $ -0.17 | $52.64 | $52.45 | 2,800 |
| 09:44 AM | $52.62 | Down $ -0.04 | $52.66 | $52.55 | 1,600 |
| 09:43 AM | $52.66 | Up $0.04 | $52.66 | $52.60 | 1,900 |
| 09:42 AM | $52.62 | Down $ -0.19 | $52.86 | $52.60 | 3,200 |
| 09:41 AM | $52.81 | Down $ -0.08 | $52.91 | $52.66 | 3,700 |
| 09:40 AM | $52.89 | Up $0.12 | $52.93 | $52.77 | 2,700 |
| 09:39 AM | $52.77 | Down $ -0.38 | $52.85 | $52.68 | 1,400 |
| 09:37 AM | $53.15 | Up $0.39 | $53.25 | $52.97 | 1,200 |
| 09:37 AM | $53.15 | Up $0.00 | $53.25 | $52.97 | 0 |
| 09:36 AM | $52.76 | Down $ -0.20 | $52.80 | $52.76 | 700 |
| 09:35 AM | $52.96 | Down $ -0.03 | $53.11 | $52.95 | 300 |
| 09:34 AM | $52.99 | Down $ -0.02 | $53.00 | $52.98 | 1,100 |
| 09:33 AM | $53.01 | Up $0.06 | $53.01 | $53.00 | 200 |
| 09:32 AM | $52.95 | Up $0.08 | $52.95 | $52.95 | 200 |
| 09:31 AM | $52.87 | Up $0.24 | $52.87 | $52.38 | 400 |
| 09:30 AM | $52.63 | Down $ -0.84 | $52.78 | $51.80 | 4,500 |
| Previous close | $53.47 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/08/2026 | $54.15 | $54.09 | $54.50 | $53.80 | 196,200 |
| 24/08/2026 | $53.47 | $52.01 | $53.48 | $52.01 | 265,500 |
| 21/08/2026 | $52.02 | $51.27 | $52.20 | $51.20 | 421,600 |
| 20/08/2026 | $50.84 | $49.61 | $50.99 | $49.18 | 300,500 |
| 19/08/2026 | $48.85 | $48.72 | $48.93 | $47.27 | 277,600 |
| 18/08/2026 | $44.03 | $44.33 | $44.42 | $43.89 | 152,700 |
| 17/08/2026 | $45.43 | $45.88 | $46.07 | $45.16 | 107,900 |
| 14/08/2026 | $44.69 | $44.70 | $44.92 | $44.50 | 112,300 |
| 13/08/2026 | $44.35 | $44.33 | $44.46 | $43.89 | 148,500 |
| 12/08/2026 | $45.32 | $45.33 | $45.77 | $44.89 | 178,600 |
| 11/08/2026 | $44.52 | $44.38 | $44.55 | $44.00 | 155,700 |
| 10/08/2026 | $43.80 | $43.64 | $44.13 | $43.22 | 274,400 |
| 07/08/2026 | $44.26 | $43.19 | $44.31 | $42.79 | 736,600 |
| 06/08/2026 | $40.33 | $40.47 | $40.73 | $40.00 | 265,000 |
| 05/08/2026 | $40.60 | $40.57 | $41.30 | $40.38 | 405,800 |
| 04/08/2026 | $37.45 | $38.43 | $38.68 | $37.32 | 412,200 |
| 31/07/2026 | $35.84 | $35.94 | $36.17 | $35.78 | 267,200 |
| 30/07/2026 | $37.35 | $36.40 | $37.39 | $36.40 | 237,400 |
| 29/07/2026 | $35.17 | $34.35 | $36.08 | $34.09 | 202,500 |
| 28/07/2026 | $35.87 | $36.19 | $36.35 | $35.76 | 219,400 |
| 27/07/2026 | $37.15 | $37.30 | $37.98 | $36.93 | 274,800 |
| 24/07/2026 | $37.90 | $38.77 | $38.92 | $37.83 | 261,400 |
| 23/07/2026 | $38.28 | $37.82 | $38.44 | $37.79 | 310,000 |
| 22/07/2026 | $39.57 | $40.26 | $40.26 | $39.34 | 317,900 |
| 21/07/2026 | $38.42 | $37.31 | $38.50 | $37.31 | 238,900 |
| 20/07/2026 | $35.22 | $35.68 | $35.78 | $35.20 | 176,800 |
| 17/07/2026 | $35.84 | $36.33 | $36.55 | $35.64 | 202,200 |
| 16/07/2026 | $36.36 | $36.45 | $36.48 | $36.09 | 180,100 |
| 15/07/2026 | $38.28 | $37.60 | $38.72 | $37.14 | 236,800 |
| 14/07/2026 | $39.11 | $39.57 | $39.58 | $39.05 | 414,900 |
Graphs are not available, please refer to the detailed table