Find a quote
TOREX GOLD RESOURCES INC
59.36 Down -8.32 (-14.02 %)
Delayed : 2026/02/05 17:40:00
- Previous close $67.68
- Opening $64.53
- Today High $64.80
- Today Low $59.28
- Price Bid $59.27
- Price Ask $59.27
- 52 Weeks High $84.61
- 52 Weeks Low $30.66
- Size Bid 1
- Size Ask 1
- Volume 1,038,335
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $59.36 | Up $0.03 | $59.36 | $59.36 | 52,000 |
| 03:59 PM | $59.33 | Down $ -0.16 | $59.49 | $59.28 | 34,400 |
| 03:58 PM | $59.49 | Down $ -0.10 | $59.58 | $59.45 | 26,400 |
| 03:57 PM | $59.60 | Down $ -0.04 | $59.61 | $59.55 | 12,800 |
| 03:56 PM | $59.64 | Down $ -0.08 | $59.72 | $59.64 | 2,600 |
| 03:55 PM | $59.71 | Up $0.00 | $59.79 | $59.66 | 8,500 |
| 03:54 PM | $59.71 | Down $ -0.21 | $59.87 | $59.64 | 10,500 |
| 03:53 PM | $59.92 | Up $0.02 | $59.99 | $59.87 | 8,400 |
| 03:52 PM | $59.90 | Down $ -0.10 | $60.03 | $59.89 | 4,600 |
| 03:51 PM | $60.00 | Down $ -0.01 | $60.03 | $59.98 | 1,500 |
| 03:50 PM | $60.01 | Up $0.28 | $60.05 | $59.74 | 12,700 |
| 03:49 PM | $59.73 | Up $0.07 | $59.73 | $59.65 | 4,300 |
| 03:48 PM | $59.66 | Down $ -0.07 | $59.72 | $59.64 | 4,000 |
| 03:47 PM | $59.73 | Up $0.01 | $59.76 | $59.69 | 2,500 |
| 03:46 PM | $59.72 | Down $ -0.08 | $59.79 | $59.72 | 1,400 |
| 03:45 PM | $59.80 | Up $0.05 | $59.86 | $59.78 | 2,400 |
| 03:44 PM | $59.75 | Up $0.00 | $59.76 | $59.71 | 1,200 |
| 03:43 PM | $59.75 | Up $0.06 | $59.92 | $59.60 | 13,600 |
| 03:42 PM | $59.69 | Down $ -0.12 | $59.77 | $59.69 | 3,100 |
| 03:41 PM | $59.81 | Down $ -0.04 | $59.86 | $59.76 | 9,100 |
| 03:40 PM | $59.85 | Up $0.02 | $59.85 | $59.83 | 4,300 |
| 03:39 PM | $59.83 | Down $ -0.07 | $59.89 | $59.83 | 5,900 |
| 03:38 PM | $59.90 | Down $ -0.05 | $59.93 | $59.90 | 500 |
| 03:37 PM | $59.95 | Down $ -0.08 | $60.06 | $59.95 | 4,000 |
| 03:36 PM | $60.03 | Down $ -0.10 | $60.12 | $60.00 | 18,300 |
| 03:35 PM | $60.13 | Down $ -0.04 | $60.14 | $60.13 | 400 |
| 03:34 PM | $60.17 | Up $0.09 | $60.17 | $60.07 | 1,600 |
| 03:33 PM | $60.08 | Down $ -0.10 | $60.20 | $60.07 | 1,500 |
| 03:32 PM | $60.18 | Down $ -0.42 | $60.58 | $60.18 | 5,000 |
| 03:31 PM | $60.60 | Up $0.13 | $60.72 | $60.50 | 10,300 |
| 03:30 PM | $60.48 | Down $ -0.02 | $60.48 | $60.39 | 2,800 |
| 03:29 PM | $60.49 | Up $0.18 | $60.50 | $60.31 | 4,500 |
| 03:28 PM | $60.31 | Down $ -0.06 | $60.38 | $60.31 | 2,000 |
| 03:27 PM | $60.37 | Down $ -0.01 | $60.37 | $60.31 | 2,000 |
| 03:26 PM | $60.38 | Up $0.02 | $60.38 | $60.33 | 1,200 |
| 03:25 PM | $60.36 | Up $0.00 | $60.36 | $60.36 | 400 |
| 03:24 PM | $60.36 | Up $0.26 | $60.37 | $60.15 | 8,200 |
| 03:23 PM | $60.10 | Down $ -0.10 | $60.17 | $60.10 | 1,700 |
| 03:22 PM | $60.20 | Up $0.03 | $60.20 | $60.19 | 1,400 |
| 03:21 PM | $60.17 | Up $0.07 | $60.17 | $60.13 | 500 |
| 03:20 PM | $60.10 | Down $ -0.07 | $60.22 | $60.05 | 6,000 |
| 03:19 PM | $60.17 | Down $ -0.13 | $60.28 | $60.17 | 1,200 |
| 03:18 PM | $60.30 | Down $ -0.10 | $60.41 | $60.29 | 11,000 |
| 03:17 PM | $60.40 | Up $0.00 | $60.43 | $60.40 | 9,800 |
| 03:16 PM | $60.40 | Up $0.00 | $60.42 | $60.40 | 2,500 |
| 03:15 PM | $60.40 | Down $ -0.08 | $60.44 | $60.40 | 4,300 |
| 03:14 PM | $60.48 | Up $0.08 | $60.50 | $60.42 | 2,900 |
| 03:13 PM | $60.40 | Down $ -0.02 | $60.40 | $60.40 | 600 |
| 03:12 PM | $60.42 | Down $ -0.17 | $60.58 | $60.42 | 1,600 |
| 03:11 PM | $60.59 | Up $0.04 | $60.66 | $60.59 | 2,000 |
| 03:10 PM | $60.55 | Up $0.15 | $60.55 | $60.42 | 12,500 |
| 03:09 PM | $60.40 | Down $ -0.04 | $60.44 | $60.40 | 1,100 |
| 03:07 PM | $60.44 | Up $0.06 | $60.46 | $60.44 | 800 |
| 03:07 PM | $60.44 | Up $0.00 | $60.46 | $60.44 | 0 |
| 03:06 PM | $60.38 | Up $0.06 | $60.38 | $60.29 | 3,500 |
| 03:05 PM | $60.32 | Down $ -0.04 | $60.35 | $60.31 | 600 |
| 03:04 PM | $60.36 | Down $ -0.08 | $60.41 | $60.35 | 3,300 |
| 03:03 PM | $60.44 | Up $0.00 | $60.44 | $60.44 | 200 |
| 03:02 PM | $60.44 | Down $ -0.08 | $60.51 | $60.44 | 1,200 |
| 03:01 PM | $60.52 | Up $0.05 | $60.52 | $60.47 | 800 |
| 03:00 PM | $60.47 | Down $ -0.22 | $60.72 | $60.47 | 2,400 |
| 02:59 PM | $60.69 | Down $ -0.02 | $60.70 | $60.64 | 900 |
| 02:58 PM | $60.71 | Up $0.27 | $60.75 | $60.43 | 8,900 |
| 02:57 PM | $60.44 | Up $0.04 | $60.50 | $60.41 | 6,000 |
| 02:56 PM | $60.40 | Down $ -0.01 | $60.41 | $60.40 | 600 |
| 02:55 PM | $60.41 | Up $0.07 | $60.41 | $60.38 | 200 |
| 02:54 PM | $60.34 | Up $0.05 | $60.34 | $60.30 | 1,000 |
| 02:53 PM | $60.29 | Down $ -0.03 | $60.29 | $60.29 | 100 |
| 02:52 PM | $60.32 | Down $ -0.04 | $60.33 | $60.32 | 300 |
| 02:51 PM | $60.36 | Down $ -0.04 | $60.39 | $60.31 | 3,100 |
| 02:50 PM | $60.40 | Down $ -0.08 | $60.45 | $60.40 | 1,400 |
| 02:49 PM | $60.48 | Up $0.02 | $60.48 | $60.48 | 100 |
| 02:48 PM | $60.46 | Up $0.01 | $60.50 | $60.46 | 8,200 |
| 02:47 PM | $60.45 | Up $0.08 | $60.45 | $60.37 | 1,200 |
| 02:46 PM | $60.37 | Up $0.02 | $60.37 | $60.37 | 100 |
| 02:45 PM | $60.35 | Up $0.15 | $60.35 | $60.23 | 1,500 |
| 02:44 PM | $60.20 | Down $ -0.02 | $60.20 | $60.20 | 400 |
| 02:43 PM | $60.22 | Up $0.12 | $60.22 | $60.13 | 1,500 |
| 02:42 PM | $60.10 | Up $0.13 | $60.10 | $59.95 | 1,200 |
| 02:41 PM | $59.97 | Down $ -0.06 | $60.03 | $59.93 | 7,400 |
| 02:40 PM | $60.03 | Down $ -0.07 | $60.07 | $60.03 | 300 |
| 02:39 PM | $60.10 | Down $ -0.13 | $60.19 | $60.10 | 2,300 |
| 02:38 PM | $60.23 | Down $ -0.01 | $60.24 | $60.18 | 2,000 |
| 02:37 PM | $60.24 | Up $0.11 | $60.24 | $60.15 | 2,400 |
| 02:36 PM | $60.13 | Up $0.04 | $60.13 | $60.13 | 500 |
| 02:35 PM | $60.09 | Down $ -0.03 | $60.15 | $60.09 | 500 |
| 02:34 PM | $60.12 | Up $0.12 | $60.14 | $59.95 | 3,400 |
| 02:33 PM | $60.00 | Down $ -0.13 | $60.12 | $60.00 | 5,300 |
| 02:32 PM | $60.13 | Down $ -0.08 | $60.22 | $60.13 | 1,200 |
| 02:31 PM | $60.21 | Down $ -0.04 | $60.26 | $60.19 | 1,900 |
| 02:30 PM | $60.25 | Down $ -0.23 | $60.47 | $60.22 | 4,300 |
| 02:29 PM | $60.48 | Down $ -0.03 | $60.53 | $60.48 | 2,900 |
| 02:28 PM | $60.51 | Down $ -0.03 | $60.51 | $60.51 | 400 |
| 02:27 PM | $60.54 | Down $ -0.11 | $60.62 | $60.54 | 1,100 |
| 02:26 PM | $60.65 | Up $0.09 | $60.65 | $60.59 | 600 |
| 02:25 PM | $60.56 | Up $0.00 | $60.59 | $60.53 | 1,200 |
| 02:24 PM | $60.56 | Down $ -0.05 | $60.62 | $60.55 | 1,300 |
| 02:23 PM | $60.61 | Up $0.03 | $60.61 | $60.57 | 700 |
| 02:22 PM | $60.58 | Down $ -0.05 | $60.61 | $60.58 | 200 |
| 02:21 PM | $60.63 | Down $ -0.03 | $60.67 | $60.63 | 1,200 |
| 02:20 PM | $60.66 | Down $ -0.19 | $60.92 | $60.66 | 3,300 |
| 02:19 PM | $60.85 | Up $0.01 | $60.86 | $60.82 | 2,700 |
| 02:18 PM | $60.84 | Down $ -0.02 | $60.85 | $60.84 | 400 |
| 02:17 PM | $60.86 | Up $0.10 | $60.86 | $60.79 | 700 |
| 02:16 PM | $60.76 | Down $ -0.05 | $60.84 | $60.73 | 2,500 |
| 02:15 PM | $60.82 | Down $ -0.16 | $60.97 | $60.80 | 3,100 |
| 02:14 PM | $60.98 | Up $0.01 | $60.98 | $60.97 | 200 |
| 02:13 PM | $60.97 | Down $ -0.05 | $61.00 | $60.97 | 900 |
| 02:12 PM | $61.02 | Up $0.01 | $61.02 | $60.99 | 1,200 |
| 02:11 PM | $61.01 | Up $0.04 | $61.01 | $60.98 | 1,400 |
| 02:10 PM | $60.97 | Down $ -0.01 | $61.00 | $60.97 | 2,000 |
| 02:09 PM | $60.98 | Up $0.00 | $61.00 | $60.97 | 1,600 |
| 02:08 PM | $60.98 | Down $ -0.03 | $61.00 | $60.98 | 600 |
| 02:07 PM | $61.01 | Up $0.04 | $61.01 | $61.01 | 700 |
| 02:06 PM | $60.97 | Up $0.09 | $60.97 | $60.89 | 4,000 |
| 02:05 PM | $60.88 | Down $ -0.01 | $60.93 | $60.81 | 3,300 |
| 02:04 PM | $60.89 | Down $ -0.07 | $60.96 | $60.89 | 1,000 |
| 02:03 PM | $60.96 | Down $ -0.02 | $61.08 | $60.96 | 3,200 |
| 02:02 PM | $60.98 | Up $0.07 | $61.05 | $60.91 | 3,600 |
| 02:01 PM | $60.91 | Down $ -0.04 | $60.97 | $60.91 | 1,500 |
| 02:00 PM | $60.95 | Up $0.14 | $60.95 | $60.82 | 3,300 |
| 01:59 PM | $60.81 | Up $0.02 | $60.81 | $60.79 | 2,600 |
| 01:58 PM | $60.79 | Up $0.02 | $60.79 | $60.75 | 2,700 |
| 01:57 PM | $60.77 | Up $0.04 | $60.77 | $60.72 | 5,000 |
| 01:56 PM | $60.73 | Down $ -0.01 | $60.73 | $60.67 | 2,200 |
| 01:55 PM | $60.74 | Down $ -0.03 | $60.74 | $60.72 | 200 |
| 01:54 PM | $60.77 | Up $0.00 | $60.77 | $60.74 | 700 |
| 01:53 PM | $60.77 | Down $ -0.04 | $60.77 | $60.72 | 2,200 |
| 01:52 PM | $60.81 | Up $0.03 | $60.81 | $60.78 | 500 |
| 01:51 PM | $60.78 | Down $ -0.08 | $60.86 | $60.78 | 1,700 |
| 01:50 PM | $60.86 | Up $0.02 | $60.86 | $60.83 | 700 |
| 01:49 PM | $60.84 | Up $0.00 | $60.87 | $60.84 | 1,100 |
| 01:48 PM | $60.84 | Down $ -0.01 | $60.85 | $60.82 | 400 |
| 01:47 PM | $60.85 | Down $ -0.06 | $60.85 | $60.85 | 500 |
| 01:46 PM | $60.91 | Up $0.00 | $60.91 | $60.88 | 1,100 |
| 01:45 PM | $60.91 | Down $ -0.03 | $61.00 | $60.91 | 5,200 |
| 01:44 PM | $60.94 | Up $0.07 | $60.94 | $60.88 | 2,100 |
| 01:43 PM | $60.87 | Down $ -0.04 | $60.91 | $60.87 | 2,400 |
| 01:42 PM | $60.91 | Up $0.03 | $60.91 | $60.85 | 3,000 |
| 01:41 PM | $60.88 | Up $0.05 | $60.88 | $60.85 | 1,100 |
| 01:40 PM | $60.83 | Down $ -0.07 | $60.89 | $60.83 | 400 |
| 01:39 PM | $60.90 | Down $ -0.05 | $60.93 | $60.90 | 700 |
| 01:38 PM | $60.95 | Up $0.08 | $60.95 | $60.89 | 1,400 |
| 01:37 PM | $60.87 | Down $ -0.06 | $60.91 | $60.85 | 1,300 |
| 01:35 PM | $60.93 | Down $ -0.04 | $60.99 | $60.93 | 1,100 |
| 01:35 PM | $60.93 | Up $0.00 | $60.99 | $60.93 | 0 |
| 01:34 PM | $60.97 | Up $0.00 | $60.97 | $60.94 | 1,900 |
| 01:33 PM | $60.97 | Down $ -0.02 | $60.97 | $60.97 | 100 |
| 01:32 PM | $60.99 | Down $ -0.07 | $61.06 | $60.99 | 1,300 |
| 01:31 PM | $61.06 | Up $0.07 | $61.06 | $61.00 | 2,500 |
| 01:30 PM | $60.99 | Down $ -0.15 | $61.11 | $60.98 | 2,100 |
| 01:29 PM | $61.14 | Down $ -0.01 | $61.17 | $61.14 | 800 |
| 01:28 PM | $61.15 | Up $0.08 | $61.15 | $61.09 | 400 |
| 01:27 PM | $61.07 | Down $ -0.02 | $61.07 | $61.04 | 3,200 |
| 01:26 PM | $61.09 | Up $0.20 | $61.10 | $60.93 | 1,700 |
| 01:25 PM | $60.89 | Up $0.21 | $60.89 | $60.72 | 9,400 |
| 01:24 PM | $60.68 | Up $0.07 | $60.70 | $60.63 | 5,600 |
| 01:22 PM | $60.61 | Down $ -0.02 | $60.66 | $60.61 | 2,800 |
| 01:22 PM | $60.61 | Up $0.00 | $60.66 | $60.61 | 0 |
| 01:21 PM | $60.63 | Up $0.10 | $60.63 | $60.50 | 2,600 |
| 01:20 PM | $60.53 | Down $ -0.12 | $60.62 | $60.53 | 500 |
| 01:19 PM | $60.65 | Up $0.10 | $60.65 | $60.59 | 1,900 |
| 01:18 PM | $60.55 | Down $ -0.13 | $60.67 | $60.55 | 3,100 |
| 01:17 PM | $60.68 | Up $0.07 | $60.69 | $60.63 | 1,300 |
| 01:16 PM | $60.61 | Down $ -0.10 | $60.74 | $60.61 | 4,000 |
| 01:15 PM | $60.71 | Down $ -0.18 | $60.90 | $60.71 | 4,400 |
| 01:13 PM | $60.89 | Down $ -0.01 | $60.90 | $60.87 | 1,500 |
| 01:13 PM | $60.89 | Up $0.00 | $60.90 | $60.87 | 0 |
| 01:12 PM | $60.90 | Down $ -0.03 | $60.96 | $60.90 | 800 |
| 01:11 PM | $60.93 | Up $0.24 | $60.93 | $60.65 | 3,300 |
| 01:10 PM | $60.69 | Down $ -0.13 | $60.78 | $60.69 | 700 |
| 01:09 PM | $60.82 | Down $ -0.03 | $60.82 | $60.82 | 300 |
| 01:08 PM | $60.85 | Up $0.17 | $60.85 | $60.71 | 2,500 |
| 01:07 PM | $60.68 | Up $0.00 | $60.68 | $60.68 | 100 |
| 01:06 PM | $60.68 | Up $0.03 | $60.68 | $60.62 | 2,700 |
| 01:05 PM | $60.65 | Down $ -0.19 | $60.81 | $60.65 | 1,100 |
| 01:04 PM | $60.84 | Up $0.00 | $60.87 | $60.82 | 1,000 |
| 01:03 PM | $60.84 | Down $ -0.03 | $60.84 | $60.82 | 700 |
| 01:02 PM | $60.87 | Down $ -0.06 | $60.96 | $60.87 | 500 |
| 01:01 PM | $60.93 | Down $ -0.02 | $60.96 | $60.88 | 2,900 |
| 01:00 PM | $60.95 | Up $0.05 | $61.07 | $60.85 | 4,500 |
| 12:59 PM | $60.90 | Down $ -0.05 | $60.92 | $60.90 | 300 |
| 12:58 PM | $60.95 | Down $ -0.15 | $61.07 | $60.95 | 800 |
| 12:57 PM | $61.10 | Up $0.00 | $61.15 | $61.10 | 1,200 |
| 12:56 PM | $61.10 | Down $ -0.05 | $61.12 | $61.10 | 700 |
| 12:55 PM | $61.15 | Down $ -0.07 | $61.19 | $61.12 | 4,700 |
| 12:54 PM | $61.22 | Down $ -0.13 | $61.30 | $61.22 | 500 |
| 12:53 PM | $61.35 | Up $0.07 | $61.35 | $61.28 | 1,400 |
| 12:52 PM | $61.28 | Down $ -0.06 | $61.31 | $61.28 | 200 |
| 12:51 PM | $61.34 | Down $ -0.02 | $61.46 | $61.34 | 4,200 |
| 12:50 PM | $61.36 | Up $0.02 | $61.36 | $61.31 | 600 |
| 12:49 PM | $61.34 | Down $ -0.05 | $61.35 | $61.32 | 1,800 |
| 12:48 PM | $61.38 | Down $ -0.11 | $61.46 | $61.38 | 400 |
| 12:47 PM | $61.49 | Down $ -0.08 | $61.54 | $61.49 | 700 |
| 12:46 PM | $61.57 | Up $0.14 | $61.57 | $61.46 | 1,800 |
| 12:45 PM | $61.43 | Up $0.05 | $61.43 | $61.40 | 700 |
| 12:44 PM | $61.38 | Up $0.00 | $61.38 | $61.37 | 700 |
| 12:43 PM | $61.38 | Down $ -0.14 | $61.48 | $61.32 | 2,600 |
| 12:42 PM | $61.52 | Down $ -0.10 | $61.62 | $61.52 | 800 |
| 12:41 PM | $61.62 | Up $0.05 | $61.62 | $61.57 | 800 |
| 12:40 PM | $61.57 | Up $0.19 | $61.57 | $61.39 | 1,100 |
| 12:39 PM | $61.38 | Down $ -0.13 | $61.48 | $61.38 | 700 |
| 12:38 PM | $61.51 | Up $0.16 | $61.51 | $61.37 | 1,100 |
| 12:37 PM | $61.35 | Down $ -0.06 | $61.40 | $61.35 | 800 |
| 12:36 PM | $61.41 | Up $0.13 | $61.43 | $61.28 | 1,500 |
| 12:35 PM | $61.28 | Up $0.05 | $61.28 | $61.25 | 800 |
| 12:34 PM | $61.23 | Up $0.00 | $61.26 | $61.23 | 700 |
| 12:33 PM | $61.23 | Down $ -0.02 | $61.25 | $61.20 | 8,200 |
| 12:32 PM | $61.25 | Down $ -0.04 | $61.28 | $61.24 | 4,300 |
| 12:31 PM | $61.29 | Down $ -0.09 | $61.35 | $61.29 | 1,900 |
| 12:30 PM | $61.38 | Up $0.00 | $61.39 | $61.33 | 1,400 |
| 12:29 PM | $61.38 | Down $ -0.05 | $61.39 | $61.36 | 1,100 |
| 12:28 PM | $61.43 | Up $0.01 | $61.45 | $61.39 | 1,800 |
| 12:27 PM | $61.42 | Down $ -0.11 | $61.50 | $61.41 | 500 |
| 12:26 PM | $61.53 | Down $ -0.09 | $61.64 | $61.53 | 2,100 |
| 12:25 PM | $61.62 | Up $0.04 | $61.75 | $61.55 | 5,200 |
| 12:24 PM | $61.58 | Up $0.05 | $61.61 | $61.50 | 1,600 |
| 12:23 PM | $61.53 | Up $0.09 | $61.53 | $61.42 | 1,600 |
| 12:22 PM | $61.44 | Down $ -0.06 | $61.57 | $61.44 | 2,300 |
| 12:21 PM | $61.50 | Down $ -0.03 | $61.50 | $61.50 | 100 |
| 12:20 PM | $61.53 | Down $ -0.05 | $61.61 | $61.50 | 2,200 |
| 12:19 PM | $61.58 | Down $ -0.21 | $61.80 | $61.58 | 2,000 |
| 12:18 PM | $61.79 | Down $ -0.01 | $61.82 | $61.78 | 600 |
| 12:17 PM | $61.80 | Up $0.10 | $61.83 | $61.73 | 1,900 |
| 12:16 PM | $61.70 | Down $ -0.02 | $61.70 | $61.63 | 1,400 |
| 12:15 PM | $61.72 | Up $0.02 | $61.72 | $61.67 | 1,300 |
| 12:14 PM | $61.70 | Up $0.06 | $61.70 | $61.67 | 700 |
| 12:13 PM | $61.64 | Up $0.00 | $61.73 | $61.64 | 1,500 |
| 12:12 PM | $61.64 | Down $ -0.13 | $61.78 | $61.63 | 4,800 |
| 12:11 PM | $61.77 | Down $ -0.03 | $61.86 | $61.71 | 2,400 |
| 12:10 PM | $61.80 | Down $ -0.09 | $61.89 | $61.80 | 500 |
| 12:09 PM | $61.89 | Up $0.09 | $61.89 | $61.77 | 1,600 |
| 12:08 PM | $61.80 | Down $ -0.12 | $61.89 | $61.80 | 400 |
| 12:07 PM | $61.92 | Up $0.00 | $61.92 | $61.89 | 900 |
| 12:06 PM | $61.92 | Up $0.06 | $61.93 | $61.86 | 1,000 |
| 12:05 PM | $61.86 | Up $0.13 | $61.89 | $61.75 | 1,800 |
| 12:04 PM | $61.73 | Down $ -0.06 | $61.76 | $61.73 | 200 |
| 12:03 PM | $61.79 | Down $ -0.05 | $61.93 | $61.79 | 1,000 |
| 12:02 PM | $61.84 | Down $ -0.13 | $61.94 | $61.81 | 1,200 |
| 12:01 PM | $61.97 | Down $ -0.07 | $62.01 | $61.93 | 2,100 |
| 12:00 PM | $62.04 | Down $ -0.08 | $62.07 | $61.98 | 800 |
| 11:59 AM | $62.12 | Up $0.01 | $62.20 | $62.11 | 1,000 |
| 11:58 AM | $62.11 | Down $ -0.03 | $62.11 | $62.03 | 1,400 |
| 11:57 AM | $62.14 | Down $ -0.03 | $62.17 | $62.11 | 1,600 |
| 11:56 AM | $62.17 | Down $ -0.49 | $62.61 | $62.15 | 3,600 |
| 11:55 AM | $62.66 | Up $0.07 | $62.69 | $62.60 | 600 |
| 11:53 AM | $62.59 | Up $0.21 | $62.60 | $62.48 | 500 |
| 11:53 AM | $62.59 | Up $0.00 | $62.60 | $62.48 | 0 |
| 11:51 AM | $62.38 | Up $0.22 | $62.38 | $62.17 | 8,000 |
| 11:51 AM | $62.38 | Up $0.00 | $62.38 | $62.17 | 0 |
| 11:50 AM | $62.16 | Up $0.22 | $62.16 | $61.96 | 1,400 |
| 11:49 AM | $61.94 | Up $0.16 | $61.97 | $61.78 | 2,100 |
| 11:48 AM | $61.78 | Down $ -0.06 | $61.81 | $61.73 | 1,400 |
| 11:47 AM | $61.84 | Down $ -0.13 | $61.97 | $61.84 | 900 |
| 11:46 AM | $61.97 | Down $ -0.12 | $62.06 | $61.97 | 1,100 |
| 11:45 AM | $62.09 | Down $ -0.16 | $62.28 | $62.09 | 5,900 |
| 11:44 AM | $62.25 | Down $ -0.12 | $62.37 | $62.25 | 4,000 |
| 11:43 AM | $62.37 | Up $0.15 | $62.40 | $62.25 | 4,000 |
| 11:41 AM | $62.22 | Down $ -0.06 | $62.22 | $62.22 | 100 |
| 11:41 AM | $62.22 | Up $0.00 | $62.22 | $62.22 | 0 |
| 11:39 AM | $62.28 | Down $ -0.08 | $62.33 | $62.28 | 600 |
| 11:39 AM | $62.28 | Up $0.00 | $62.33 | $62.28 | 0 |
| 11:38 AM | $62.36 | Down $ -0.03 | $62.61 | $62.29 | 2,800 |
| 11:37 AM | $62.39 | Down $ -0.02 | $62.39 | $62.35 | 3,300 |
| 11:35 AM | $62.41 | Down $ -0.21 | $62.60 | $62.35 | 3,400 |
| 11:35 AM | $62.41 | Up $0.00 | $62.60 | $62.35 | 0 |
| 11:34 AM | $62.62 | Down $ -0.06 | $62.65 | $62.62 | 1,300 |
| 11:33 AM | $62.68 | Up $0.02 | $62.72 | $62.66 | 3,000 |
| 11:32 AM | $62.66 | Up $0.16 | $62.66 | $62.47 | 1,200 |
| 11:31 AM | $62.50 | Down $ -0.01 | $62.62 | $62.50 | 3,000 |
| 11:30 AM | $62.51 | Up $0.26 | $62.51 | $62.28 | 5,900 |
| 11:29 AM | $62.25 | Down $ -0.09 | $62.30 | $62.25 | 400 |
| 11:28 AM | $62.34 | Up $0.05 | $62.34 | $62.22 | 300 |
| 11:27 AM | $62.29 | Up $0.07 | $62.32 | $62.25 | 900 |
| 11:26 AM | $62.22 | Down $ -0.02 | $62.29 | $62.20 | 2,800 |
| 11:25 AM | $62.24 | Up $0.01 | $62.31 | $62.01 | 2,500 |
| 11:24 AM | $62.23 | Up $0.06 | $62.23 | $62.14 | 500 |
| 11:23 AM | $62.17 | Up $0.00 | $62.20 | $62.11 | 1,000 |
| 11:22 AM | $62.17 | Up $0.06 | $62.23 | $62.14 | 1,400 |
| 11:21 AM | $62.11 | Up $0.12 | $62.11 | $61.95 | 1,300 |
| 11:20 AM | $61.99 | Up $0.10 | $62.01 | $61.92 | 1,900 |
| 11:19 AM | $61.89 | Up $0.12 | $61.89 | $61.72 | 4,100 |
| 11:18 AM | $61.77 | Down $ -0.07 | $61.77 | $61.77 | 200 |
| 11:17 AM | $61.84 | Up $0.18 | $61.84 | $61.69 | 300 |
| 11:15 AM | $61.66 | Up $0.13 | $61.66 | $61.53 | 800 |
| 11:15 AM | $61.66 | Up $0.00 | $61.66 | $61.53 | 0 |
| 11:14 AM | $61.53 | Down $ -0.35 | $61.92 | $61.53 | 1,700 |
| 11:13 AM | $61.88 | Down $ -0.03 | $62.03 | $61.85 | 7,300 |
| 11:12 AM | $61.91 | Up $0.10 | $61.91 | $61.81 | 1,000 |
| 11:11 AM | $61.81 | Up $0.09 | $61.81 | $61.74 | 600 |
| 11:10 AM | $61.72 | Up $0.08 | $61.81 | $61.61 | 2,400 |
| 11:09 AM | $61.64 | Up $0.18 | $61.64 | $61.28 | 3,000 |
| 11:08 AM | $61.46 | Up $0.00 | $61.46 | $61.46 | 200 |
| 11:07 AM | $61.46 | Down $ -0.06 | $61.48 | $61.46 | 300 |
| 11:06 AM | $61.52 | Up $0.11 | $61.53 | $61.41 | 400 |
| 11:05 AM | $61.41 | Down $ -0.07 | $61.42 | $61.37 | 700 |
| 11:04 AM | $61.48 | Down $ -0.23 | $61.50 | $61.48 | 700 |
| 11:03 AM | $61.71 | Up $0.08 | $61.71 | $61.71 | 100 |
| 11:01 AM | $61.63 | Up $0.33 | $61.63 | $61.28 | 2,400 |
| 11:01 AM | $61.63 | Up $0.00 | $61.63 | $61.28 | 0 |
| 11:00 AM | $61.30 | Down $ -0.15 | $61.42 | $61.27 | 3,200 |
| 10:58 AM | $61.45 | Up $0.28 | $61.45 | $61.27 | 2,200 |
| 10:58 AM | $61.45 | Up $0.00 | $61.45 | $61.27 | 0 |
| 10:57 AM | $61.17 | Down $ -0.13 | $61.30 | $61.15 | 1,700 |
| 10:56 AM | $61.30 | Up $0.03 | $61.43 | $61.30 | 600 |
| 10:55 AM | $61.27 | Down $ -0.16 | $61.54 | $61.27 | 500 |
| 10:52 AM | $61.43 | Down $ -0.06 | $61.55 | $61.43 | 2,100 |
| 10:52 AM | $61.43 | Up $0.00 | $61.55 | $61.43 | 0 |
| 10:52 AM | $61.43 | Up $0.00 | $61.55 | $61.43 | 0 |
| 10:49 AM | $61.49 | Up $0.00 | $61.49 | $61.42 | 700 |
| 10:49 AM | $61.49 | Up $0.00 | $61.49 | $61.42 | 0 |
| 10:49 AM | $61.49 | Up $0.00 | $61.49 | $61.42 | 0 |
| 10:48 AM | $61.49 | Down $ -0.03 | $61.57 | $61.48 | 1,000 |
| 10:47 AM | $61.52 | Down $ -0.06 | $61.56 | $61.35 | 6,000 |
| 10:46 AM | $61.58 | Down $ -0.24 | $61.82 | $61.58 | 2,300 |
| 10:45 AM | $61.82 | Down $ -0.05 | $61.90 | $61.79 | 4,200 |
| 10:44 AM | $61.87 | Down $ -0.09 | $61.99 | $61.87 | 1,900 |
| 10:43 AM | $61.96 | Down $ -0.20 | $62.19 | $61.87 | 3,300 |
| 10:42 AM | $62.16 | Up $0.09 | $62.28 | $62.10 | 3,300 |
| 10:41 AM | $62.07 | Down $ -0.08 | $62.18 | $61.95 | 2,200 |
| 10:40 AM | $62.15 | Up $0.30 | $62.20 | $61.84 | 5,500 |
| 10:39 AM | $61.85 | Up $0.17 | $61.85 | $61.71 | 200 |
| 10:38 AM | $61.68 | Up $0.02 | $61.76 | $61.66 | 1,200 |
| 10:37 AM | $61.66 | Down $ -0.14 | $61.83 | $61.66 | 700 |
| 10:36 AM | $61.80 | Down $ -0.10 | $62.01 | $61.74 | 5,700 |
| 10:35 AM | $61.90 | Down $ -0.07 | $62.00 | $61.89 | 1,800 |
| 10:34 AM | $61.97 | Up $0.12 | $61.97 | $61.78 | 600 |
| 10:33 AM | $61.85 | Down $ -0.04 | $62.02 | $61.53 | 11,000 |
| 10:32 AM | $61.89 | Up $0.02 | $61.93 | $61.74 | 5,000 |
| 10:31 AM | $61.87 | Down $ -0.20 | $62.13 | $61.87 | 9,900 |
| 10:30 AM | $62.07 | Down $ -0.10 | $62.20 | $62.04 | 1,100 |
| 10:29 AM | $62.18 | Up $0.17 | $62.18 | $61.98 | 3,100 |
| 10:28 AM | $62.00 | Down $ -0.01 | $62.02 | $62.00 | 16,600 |
| 10:27 AM | $62.01 | Down $ -0.34 | $62.26 | $62.01 | 4,700 |
| 10:26 AM | $62.35 | Up $0.01 | $62.35 | $62.34 | 600 |
| 10:24 AM | $62.34 | Down $ -0.23 | $62.34 | $62.34 | 1,900 |
| 10:24 AM | $62.34 | Up $0.00 | $62.34 | $62.34 | 0 |
| 10:22 AM | $62.58 | Down $ -0.18 | $62.69 | $62.58 | 900 |
| 10:22 AM | $62.58 | Up $0.00 | $62.69 | $62.58 | 0 |
| 10:21 AM | $62.76 | Up $0.04 | $62.76 | $62.54 | 900 |
| 10:20 AM | $62.72 | Up $0.04 | $62.81 | $62.47 | 6,600 |
| 10:19 AM | $62.68 | Up $0.46 | $62.68 | $62.52 | 800 |
| 10:16 AM | $62.22 | Up $0.10 | $62.24 | $62.14 | 2,500 |
| 10:16 AM | $62.22 | Up $0.00 | $62.24 | $62.14 | 0 |
| 10:16 AM | $62.22 | Up $0.00 | $62.24 | $62.14 | 0 |
| 10:15 AM | $62.12 | Down $ -0.01 | $62.16 | $62.00 | 5,100 |
| 10:14 AM | $62.13 | Down $ -0.22 | $62.41 | $62.10 | 3,700 |
| 10:13 AM | $62.35 | Down $ -0.13 | $62.47 | $62.25 | 1,600 |
| 10:12 AM | $62.48 | Down $ -0.10 | $62.60 | $62.48 | 3,400 |
| 10:11 AM | $62.58 | Down $ -0.24 | $62.75 | $62.58 | 300 |
| 10:10 AM | $62.82 | Down $ -0.18 | $62.84 | $62.82 | 600 |
| 10:09 AM | $63.00 | Up $0.06 | $63.00 | $62.93 | 1,300 |
| 10:08 AM | $62.94 | Up $0.21 | $63.03 | $62.76 | 1,900 |
| 10:07 AM | $62.73 | Down $ -0.48 | $62.92 | $62.62 | 8,500 |
| 10:05 AM | $63.21 | Down $ -0.18 | $63.43 | $63.21 | 3,200 |
| 10:05 AM | $63.21 | Up $0.00 | $63.43 | $63.21 | 0 |
| 10:04 AM | $63.39 | Up $0.09 | $63.44 | $63.24 | 5,700 |
| 10:03 AM | $63.30 | Up $0.23 | $63.30 | $63.00 | 7,800 |
| 10:02 AM | $63.07 | Up $0.12 | $63.08 | $62.80 | 3,700 |
| 10:01 AM | $62.95 | Down $ -0.18 | $63.39 | $62.95 | 5,800 |
| 10:00 AM | $63.14 | Up $0.63 | $63.37 | $63.04 | 6,300 |
| 09:59 AM | $62.50 | Down $ -0.59 | $63.17 | $62.50 | 10,300 |
| 09:58 AM | $63.09 | Down $ -0.29 | $63.32 | $63.08 | 1,700 |
| 09:57 AM | $63.38 | Down $ -0.32 | $63.66 | $63.38 | 3,900 |
| 09:56 AM | $63.70 | Up $0.09 | $63.70 | $63.70 | 100 |
| 09:55 AM | $63.61 | Down $ -0.28 | $63.83 | $63.60 | 900 |
| 09:54 AM | $63.89 | Down $ -0.14 | $63.90 | $63.89 | 600 |
| 09:53 AM | $64.03 | Down $ -0.11 | $64.20 | $64.00 | 3,900 |
| 09:52 AM | $64.14 | Up $0.14 | $64.20 | $64.03 | 3,400 |
| 09:51 AM | $64.00 | Down $ -0.10 | $64.06 | $63.84 | 4,700 |
| 09:50 AM | $64.10 | Up $0.36 | $64.10 | $63.74 | 700 |
| 09:49 AM | $63.74 | Down $ -0.07 | $64.21 | $63.74 | 3,300 |
| 09:48 AM | $63.81 | Down $ -0.11 | $63.90 | $63.80 | 600 |
| 09:46 AM | $63.92 | Down $ -0.25 | $64.17 | $63.92 | 500 |
| 09:46 AM | $63.92 | Up $0.00 | $64.17 | $63.92 | 0 |
| 09:45 AM | $64.17 | Down $ -0.34 | $64.46 | $64.17 | 500 |
| 09:44 AM | $64.51 | Down $ -0.06 | $64.80 | $64.51 | 500 |
| 09:43 AM | $64.57 | Up $0.17 | $64.60 | $64.40 | 900 |
| 09:42 AM | $64.40 | Up $0.04 | $64.40 | $64.40 | 100 |
| 09:40 AM | $64.36 | Up $0.08 | $64.36 | $64.30 | 400 |
| 09:40 AM | $64.36 | Up $0.00 | $64.36 | $64.30 | 0 |
| 09:39 AM | $64.28 | Up $0.28 | $64.28 | $64.24 | 6,200 |
| 09:38 AM | $64.00 | Up $0.59 | $64.00 | $63.60 | 4,300 |
| 09:37 AM | $63.41 | Down $ -0.18 | $63.42 | $63.41 | 400 |
| 09:36 AM | $63.59 | Down $ -0.51 | $64.08 | $63.59 | 1,000 |
| 09:35 AM | $64.10 | Down $ -0.30 | $64.10 | $63.88 | 700 |
| 09:34 AM | $64.40 | Up $0.02 | $64.40 | $64.00 | 4,800 |
| 09:33 AM | $64.38 | Up $0.25 | $64.38 | $64.38 | 500 |
| 09:32 AM | $64.13 | Down $ -0.37 | $64.47 | $64.13 | 600 |
| 09:31 AM | $64.50 | Up $0.00 | $64.75 | $64.48 | 1,200 |
| 09:30 AM | $64.50 | Down $ -3.18 | $64.68 | $64.50 | 6,200 |
| Previous close | $67.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/02/2026 | $59.36 | $62.07 | $62.07 | $59.28 | 686,300 |
| 04/02/2026 | $67.68 | $66.45 | $67.74 | $65.37 | 535,300 |
| 03/02/2026 | $67.55 | $67.31 | $67.75 | $65.80 | 329,200 |
| 02/02/2026 | $64.10 | $64.77 | $65.00 | $63.56 | 503,600 |
| 30/01/2026 | $65.54 | $66.17 | $66.61 | $64.74 | 1,107,900 |
| 29/01/2026 | $75.98 | $78.08 | $78.75 | $74.99 | 704,700 |
| 28/01/2026 | $82.55 | $81.27 | $82.57 | $79.85 | 672,400 |
| 27/01/2026 | $80.15 | $78.19 | $80.18 | $77.69 | 451,700 |
| 26/01/2026 | $80.18 | $84.21 | $84.39 | $80.10 | 436,300 |
| 23/01/2026 | $80.01 | $79.80 | $80.63 | $79.09 | 300,000 |
| 22/01/2026 | $79.13 | $79.54 | $80.06 | $78.58 | 325,500 |
| 21/01/2026 | $76.44 | $77.28 | $77.80 | $75.59 | 759,900 |
| 20/01/2026 | $77.68 | $76.86 | $77.70 | $76.42 | 303,400 |
| 19/01/2026 | $75.17 | $75.44 | $75.50 | $74.83 | 127,700 |
| 16/01/2026 | $72.43 | $70.57 | $72.50 | $70.53 | 330,300 |
| 15/01/2026 | $71.19 | $69.87 | $71.59 | $69.83 | 314,100 |
| 14/01/2026 | $69.98 | $70.36 | $70.48 | $69.04 | 312,700 |
| 13/01/2026 | $69.88 | $71.89 | $72.17 | $69.80 | 354,400 |
| 12/01/2026 | $71.50 | $71.39 | $71.97 | $71.10 | 372,600 |
| 09/01/2026 | $67.94 | $69.37 | $69.78 | $67.73 | 394,000 |
| 08/01/2026 | $69.12 | $67.77 | $69.13 | $67.52 | 244,100 |
| 07/01/2026 | $69.45 | $69.31 | $69.45 | $68.40 | 228,700 |
| 06/01/2026 | $68.91 | $67.81 | $68.95 | $67.72 | 351,100 |
| 05/01/2026 | $66.41 | $67.10 | $67.63 | $66.04 | 362,400 |
| 02/01/2026 | $64.49 | $63.39 | $64.61 | $62.98 | 217,800 |
| 31/12/2025 | $65.54 | $66.63 | $66.75 | $65.49 | 111,500 |
| 30/12/2025 | $66.83 | $67.58 | $67.66 | $66.59 | 399,600 |
| 29/12/2025 | $65.77 | $67.00 | $67.05 | $65.63 | 240,500 |
| 24/12/2025 | $68.71 | $68.45 | $68.80 | $68.36 | 28,700 |
| 23/12/2025 | $69.79 | $69.20 | $69.83 | $69.15 | 226,700 |
Graphs are not available, please refer to the detailed table