Quotes and Market Data
Find a quote
ENDEAVOUR MINING PLC
63.15 Down -2.53 (-4.01 %)
Delayed : 2025/10/17 17:40:00
- Previous close $65.68
- Opening $64.47
- Price Ask $63.13
- Price Bid $63.13
- Size Bid 34
- Size Ask 2
- Today High $65.32
- Today Low $62.24
- 52 Weeks High $67.02
- 52 Weeks Low $25.07
- Volume 1,019,191
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $63.15 | Down $ -0.01 | $63.15 | $63.15 | 84,500 |
| 03:59 PM | $63.16 | Down $ -0.05 | $63.27 | $63.16 | 22,000 |
| 03:58 PM | $63.21 | Up $0.09 | $63.21 | $63.12 | 14,300 |
| 03:57 PM | $63.12 | Up $0.01 | $63.12 | $63.10 | 2,800 |
| 03:56 PM | $63.11 | Down $ -0.04 | $63.13 | $63.08 | 13,200 |
| 03:55 PM | $63.15 | Up $0.02 | $63.16 | $63.12 | 1,000 |
| 03:54 PM | $63.14 | Down $ -0.02 | $63.16 | $63.13 | 5,500 |
| 03:53 PM | $63.15 | Up $0.02 | $63.19 | $63.10 | 10,900 |
| 03:52 PM | $63.13 | Down $ -0.06 | $63.16 | $63.13 | 2,600 |
| 03:51 PM | $63.19 | Up $0.06 | $63.19 | $63.14 | 2,000 |
| 03:50 PM | $63.13 | Up $0.02 | $63.16 | $63.07 | 8,700 |
| 03:49 PM | $63.12 | Down $ -0.05 | $63.17 | $63.10 | 3,900 |
| 03:48 PM | $63.17 | Down $ -0.05 | $63.23 | $63.17 | 2,900 |
| 03:47 PM | $63.22 | Down $ -0.01 | $63.24 | $63.22 | 2,300 |
| 03:46 PM | $63.23 | Up $0.00 | $63.25 | $63.22 | 4,500 |
| 03:45 PM | $63.23 | Up $0.02 | $63.30 | $63.23 | 8,800 |
| 03:44 PM | $63.21 | Up $0.00 | $63.22 | $63.21 | 1,100 |
| 03:43 PM | $63.21 | Down $ -0.04 | $63.25 | $63.21 | 1,300 |
| 03:42 PM | $63.25 | Down $ -0.05 | $63.30 | $63.24 | 2,400 |
| 03:41 PM | $63.30 | Down $ -0.01 | $63.30 | $63.30 | 100 |
| 03:40 PM | $63.31 | Up $0.00 | $63.31 | $63.31 | 200 |
| 03:39 PM | $63.31 | Down $ -0.02 | $63.32 | $63.31 | 600 |
| 03:38 PM | $63.33 | Up $0.03 | $63.39 | $63.31 | 4,200 |
| 03:37 PM | $63.30 | Down $ -0.01 | $63.30 | $63.30 | 200 |
| 03:36 PM | $63.31 | Up $0.00 | $63.31 | $63.29 | 600 |
| 03:35 PM | $63.31 | Up $0.04 | $63.31 | $63.27 | 1,300 |
| 03:34 PM | $63.27 | Up $0.01 | $63.27 | $63.27 | 200 |
| 03:33 PM | $63.27 | Up $0.06 | $63.27 | $63.20 | 2,700 |
| 03:32 PM | $63.20 | Up $0.05 | $63.20 | $63.20 | 200 |
| 03:31 PM | $63.15 | Down $ -0.01 | $63.19 | $63.14 | 1,700 |
| 03:30 PM | $63.16 | Up $0.02 | $63.18 | $63.13 | 2,400 |
| 03:29 PM | $63.13 | Up $0.05 | $63.13 | $63.10 | 4,000 |
| 03:28 PM | $63.08 | Down $ -0.01 | $63.08 | $63.08 | 300 |
| 03:27 PM | $63.09 | Down $ -0.02 | $63.10 | $63.09 | 1,200 |
| 03:25 PM | $63.11 | Down $ -0.01 | $63.12 | $63.11 | 500 |
| 03:25 PM | $63.11 | Up $0.00 | $63.12 | $63.11 | 0 |
| 03:24 PM | $63.12 | Down $ -0.08 | $63.19 | $63.08 | 5,400 |
| 03:22 PM | $63.20 | Up $0.00 | $63.20 | $63.18 | 2,100 |
| 03:22 PM | $63.20 | Up $0.00 | $63.20 | $63.18 | 0 |
| 03:21 PM | $63.20 | Up $0.09 | $63.20 | $63.17 | 2,000 |
| 03:20 PM | $63.11 | Up $0.00 | $63.19 | $63.11 | 3,400 |
| 03:19 PM | $63.11 | Down $ -0.16 | $63.23 | $63.11 | 2,400 |
| 03:18 PM | $63.27 | Down $ -0.02 | $63.29 | $63.26 | 800 |
| 03:17 PM | $63.29 | Down $ -0.07 | $63.30 | $63.29 | 800 |
| 03:15 PM | $63.36 | Up $0.10 | $63.36 | $63.29 | 2,000 |
| 03:15 PM | $63.36 | Up $0.00 | $63.36 | $63.29 | 0 |
| 03:14 PM | $63.26 | Up $0.00 | $63.26 | $63.26 | 100 |
| 03:13 PM | $63.26 | Down $ -0.09 | $63.26 | $63.26 | 100 |
| 03:12 PM | $63.35 | Down $ -0.06 | $63.41 | $63.35 | 700 |
| 03:11 PM | $63.41 | Down $ -0.05 | $63.44 | $63.41 | 2,000 |
| 03:10 PM | $63.46 | Down $ -0.06 | $63.47 | $63.46 | 400 |
| 03:09 PM | $63.52 | Up $0.05 | $63.52 | $63.44 | 3,200 |
| 03:08 PM | $63.47 | Up $0.00 | $63.48 | $63.47 | 700 |
| 03:07 PM | $63.47 | Down $ -0.03 | $63.48 | $63.47 | 1,300 |
| 03:04 PM | $63.50 | Down $ -0.03 | $63.53 | $63.49 | 500 |
| 03:04 PM | $63.50 | Up $0.00 | $63.53 | $63.49 | 0 |
| 03:04 PM | $63.50 | Up $0.00 | $63.53 | $63.49 | 0 |
| 03:03 PM | $63.53 | Down $ -0.01 | $63.53 | $63.53 | 100 |
| 03:02 PM | $63.54 | Up $0.04 | $63.54 | $63.54 | 200 |
| 03:00 PM | $63.50 | Down $ -0.03 | $63.51 | $63.50 | 1,200 |
| 03:00 PM | $63.50 | Up $0.00 | $63.51 | $63.50 | 0 |
| 02:59 PM | $63.53 | Up $0.10 | $63.53 | $63.45 | 1,500 |
| 02:58 PM | $63.43 | Up $0.08 | $63.43 | $63.32 | 2,600 |
| 02:57 PM | $63.35 | Down $0.00 | $63.35 | $63.35 | 100 |
| 02:56 PM | $63.36 | Up $0.03 | $63.37 | $63.33 | 1,000 |
| 02:55 PM | $63.32 | Down $ -0.01 | $63.32 | $63.32 | 1,100 |
| 02:54 PM | $63.33 | Down $ -0.01 | $63.33 | $63.33 | 100 |
| 02:53 PM | $63.34 | Up $0.03 | $63.35 | $63.34 | 700 |
| 02:52 PM | $63.31 | Down $ -0.03 | $63.34 | $63.31 | 200 |
| 02:51 PM | $63.34 | Down $ -0.03 | $63.36 | $63.34 | 1,200 |
| 02:50 PM | $63.37 | Up $0.00 | $63.40 | $63.37 | 700 |
| 02:49 PM | $63.37 | Down $ -0.06 | $63.38 | $63.37 | 1,100 |
| 02:47 PM | $63.43 | Up $0.05 | $63.43 | $63.43 | 200 |
| 02:47 PM | $63.43 | Up $0.00 | $63.43 | $63.43 | 0 |
| 02:46 PM | $63.38 | Up $0.03 | $63.38 | $63.35 | 600 |
| 02:45 PM | $63.35 | Up $0.01 | $63.35 | $63.33 | 600 |
| 02:43 PM | $63.34 | Up $0.03 | $63.34 | $63.32 | 300 |
| 02:43 PM | $63.34 | Up $0.00 | $63.34 | $63.32 | 0 |
| 02:42 PM | $63.31 | Up $0.02 | $63.35 | $63.31 | 2,100 |
| 02:41 PM | $63.29 | Down $ -0.01 | $63.29 | $63.29 | 200 |
| 02:40 PM | $63.30 | Down $ -0.01 | $63.31 | $63.30 | 500 |
| 02:39 PM | $63.31 | Up $0.02 | $63.35 | $63.31 | 800 |
| 02:37 PM | $63.29 | Down $ -0.01 | $63.29 | $63.29 | 100 |
| 02:37 PM | $63.29 | Up $0.00 | $63.29 | $63.29 | 0 |
| 02:36 PM | $63.30 | Down $ -0.03 | $63.32 | $63.30 | 400 |
| 02:35 PM | $63.33 | Up $0.01 | $63.35 | $63.33 | 400 |
| 02:33 PM | $63.32 | Down $ -0.03 | $63.32 | $63.31 | 300 |
| 02:33 PM | $63.32 | Up $0.00 | $63.32 | $63.31 | 0 |
| 02:32 PM | $63.36 | Up $0.00 | $63.39 | $63.36 | 400 |
| 02:30 PM | $63.36 | Up $0.01 | $63.36 | $63.36 | 100 |
| 02:30 PM | $63.36 | Up $0.00 | $63.36 | $63.36 | 0 |
| 02:29 PM | $63.34 | Down $ -0.07 | $63.36 | $63.34 | 500 |
| 02:28 PM | $63.41 | Up $0.00 | $63.41 | $63.41 | 100 |
| 02:27 PM | $63.41 | Up $0.10 | $63.41 | $63.41 | 400 |
| 02:26 PM | $63.31 | Up $0.01 | $63.31 | $63.31 | 300 |
| 02:25 PM | $63.30 | Down $ -0.01 | $63.30 | $63.26 | 200 |
| 02:24 PM | $63.31 | Down $ -0.01 | $63.31 | $63.31 | 100 |
| 02:22 PM | $63.32 | Up $0.09 | $63.32 | $63.23 | 900 |
| 02:22 PM | $63.32 | Up $0.00 | $63.32 | $63.23 | 0 |
| 02:19 PM | $63.23 | Up $0.06 | $63.23 | $63.20 | 700 |
| 02:19 PM | $63.23 | Up $0.00 | $63.23 | $63.20 | 0 |
| 02:19 PM | $63.23 | Up $0.00 | $63.23 | $63.20 | 0 |
| 02:18 PM | $63.17 | Down $ -0.01 | $63.17 | $63.17 | 300 |
| 02:16 PM | $63.18 | Down $ -0.03 | $63.18 | $63.18 | 100 |
| 02:16 PM | $63.18 | Up $0.00 | $63.18 | $63.18 | 0 |
| 02:15 PM | $63.21 | Up $0.01 | $63.21 | $63.21 | 300 |
| 02:14 PM | $63.20 | Up $0.00 | $63.20 | $63.14 | 2,000 |
| 02:13 PM | $63.20 | Up $0.04 | $63.21 | $63.17 | 1,200 |
| 02:12 PM | $63.16 | Up $0.00 | $63.16 | $63.16 | 400 |
| 02:11 PM | $63.16 | Down $ -0.04 | $63.19 | $63.16 | 1,100 |
| 02:10 PM | $63.20 | Up $0.09 | $63.20 | $63.14 | 700 |
| 02:09 PM | $63.11 | Up $0.02 | $63.14 | $63.11 | 500 |
| 02:08 PM | $63.09 | Up $0.09 | $63.09 | $63.04 | 1,400 |
| 02:07 PM | $63.00 | Up $0.04 | $63.00 | $63.00 | 100 |
| 02:05 PM | $62.96 | Down $ -0.01 | $62.96 | $62.96 | 100 |
| 02:05 PM | $62.96 | Up $0.00 | $62.96 | $62.96 | 0 |
| 02:04 PM | $62.97 | Down $ -0.01 | $62.97 | $62.97 | 300 |
| 02:03 PM | $62.98 | Up $0.00 | $62.98 | $62.98 | 400 |
| 02:02 PM | $62.98 | Up $0.02 | $63.01 | $62.98 | 200 |
| 02:01 PM | $62.96 | Up $0.00 | $62.98 | $62.96 | 400 |
| 02:00 PM | $62.96 | Up $0.09 | $63.00 | $62.90 | 2,600 |
| 01:59 PM | $62.87 | Up $0.04 | $62.87 | $62.87 | 300 |
| 01:58 PM | $62.83 | Down $ -0.03 | $62.86 | $62.83 | 400 |
| 01:57 PM | $62.86 | Up $0.06 | $62.88 | $62.82 | 2,600 |
| 01:55 PM | $62.80 | Up $0.01 | $62.80 | $62.79 | 1,000 |
| 01:55 PM | $62.80 | Up $0.00 | $62.80 | $62.79 | 0 |
| 01:54 PM | $62.79 | Down $ -0.06 | $62.82 | $62.79 | 500 |
| 01:53 PM | $62.85 | Up $0.03 | $62.85 | $62.82 | 400 |
| 01:52 PM | $62.82 | Down $ -0.01 | $62.83 | $62.82 | 800 |
| 01:51 PM | $62.83 | Down $ -0.02 | $62.83 | $62.81 | 900 |
| 01:50 PM | $62.85 | Up $0.12 | $62.85 | $62.75 | 800 |
| 01:49 PM | $62.73 | Down $ -0.06 | $62.77 | $62.73 | 1,100 |
| 01:48 PM | $62.79 | Up $0.04 | $62.79 | $62.76 | 900 |
| 01:47 PM | $62.75 | Up $0.03 | $62.75 | $62.71 | 1,500 |
| 01:46 PM | $62.72 | Up $0.09 | $62.72 | $62.65 | 1,200 |
| 01:45 PM | $62.63 | Up $0.00 | $62.64 | $62.53 | 6,700 |
| 01:44 PM | $62.63 | Up $0.00 | $62.63 | $62.63 | 100 |
| 01:43 PM | $62.63 | Up $0.01 | $62.63 | $62.63 | 100 |
| 01:41 PM | $62.62 | Up $0.07 | $62.62 | $62.55 | 2,700 |
| 01:41 PM | $62.62 | Up $0.00 | $62.62 | $62.55 | 0 |
| 01:40 PM | $62.55 | Up $0.02 | $62.55 | $62.55 | 300 |
| 01:37 PM | $62.52 | Up $0.06 | $62.58 | $62.45 | 4,200 |
| 01:37 PM | $62.52 | Up $0.00 | $62.58 | $62.45 | 0 |
| 01:37 PM | $62.52 | Up $0.00 | $62.58 | $62.45 | 0 |
| 01:36 PM | $62.46 | Up $0.00 | $62.47 | $62.44 | 1,300 |
| 01:35 PM | $62.46 | Up $0.04 | $62.46 | $62.43 | 2,100 |
| 01:34 PM | $62.42 | Up $0.09 | $62.44 | $62.36 | 2,100 |
| 01:31 PM | $62.33 | Down $ -0.03 | $62.33 | $62.33 | 400 |
| 01:31 PM | $62.33 | Up $0.00 | $62.33 | $62.33 | 0 |
| 01:31 PM | $62.33 | Up $0.00 | $62.33 | $62.33 | 0 |
| 01:30 PM | $62.36 | Up $0.01 | $62.43 | $62.36 | 2,900 |
| 01:29 PM | $62.35 | Down $ -0.02 | $62.38 | $62.35 | 800 |
| 01:28 PM | $62.37 | Down $ -0.01 | $62.38 | $62.37 | 300 |
| 01:26 PM | $62.38 | Down $ -0.02 | $62.40 | $62.38 | 600 |
| 01:26 PM | $62.38 | Up $0.00 | $62.40 | $62.38 | 0 |
| 01:25 PM | $62.40 | Down $ -0.02 | $62.42 | $62.40 | 600 |
| 01:24 PM | $62.42 | Down $ -0.04 | $62.43 | $62.42 | 1,300 |
| 01:23 PM | $62.46 | Up $0.00 | $62.46 | $62.40 | 1,200 |
| 01:22 PM | $62.46 | Up $0.04 | $62.46 | $62.42 | 2,400 |
| 01:20 PM | $62.42 | Up $0.03 | $62.42 | $62.34 | 2,100 |
| 01:20 PM | $62.42 | Up $0.00 | $62.42 | $62.34 | 0 |
| 01:19 PM | $62.39 | Down $ -0.03 | $62.40 | $62.39 | 900 |
| 01:18 PM | $62.42 | Up $0.03 | $62.44 | $62.39 | 2,400 |
| 01:17 PM | $62.39 | Down $ -0.01 | $62.39 | $62.38 | 600 |
| 01:16 PM | $62.40 | Down $ -0.02 | $62.43 | $62.40 | 1,200 |
| 01:15 PM | $62.42 | Down $ -0.04 | $62.42 | $62.42 | 100 |
| 01:14 PM | $62.46 | Up $0.16 | $62.46 | $62.35 | 1,900 |
| 01:12 PM | $62.30 | Down $ -0.06 | $62.35 | $62.30 | 1,900 |
| 01:12 PM | $62.30 | Up $0.00 | $62.35 | $62.30 | 0 |
| 01:11 PM | $62.36 | Up $0.00 | $62.43 | $62.36 | 600 |
| 01:10 PM | $62.36 | Up $0.02 | $62.40 | $62.36 | 400 |
| 01:09 PM | $62.34 | Down $ -0.03 | $62.37 | $62.33 | 1,100 |
| 01:08 PM | $62.37 | Up $0.00 | $62.37 | $62.37 | 500 |
| 01:07 PM | $62.37 | Down $ -0.03 | $62.37 | $62.37 | 200 |
| 01:06 PM | $62.40 | Up $0.16 | $62.40 | $62.34 | 1,000 |
| 01:05 PM | $62.24 | Down $ -0.07 | $62.34 | $62.24 | 1,100 |
| 01:04 PM | $62.31 | Up $0.07 | $62.31 | $62.24 | 2,000 |
| 01:03 PM | $62.24 | Down $ -0.05 | $62.27 | $62.24 | 200 |
| 01:02 PM | $62.29 | Down $ -0.05 | $62.32 | $62.29 | 1,300 |
| 01:01 PM | $62.34 | Down $ -0.02 | $62.35 | $62.34 | 1,300 |
| 12:59 PM | $62.36 | Down $ -0.01 | $62.36 | $62.36 | 400 |
| 12:59 PM | $62.36 | Up $0.00 | $62.36 | $62.36 | 0 |
| 12:58 PM | $62.37 | Up $0.08 | $62.41 | $62.31 | 1,300 |
| 12:56 PM | $62.29 | Down $ -0.04 | $62.29 | $62.29 | 100 |
| 12:56 PM | $62.29 | Up $0.00 | $62.29 | $62.29 | 0 |
| 12:55 PM | $62.33 | Down $ -0.08 | $62.37 | $62.33 | 1,200 |
| 12:54 PM | $62.41 | Up $0.03 | $62.41 | $62.41 | 200 |
| 12:52 PM | $62.38 | Down $ -0.06 | $62.42 | $62.38 | 800 |
| 12:52 PM | $62.38 | Up $0.00 | $62.42 | $62.38 | 0 |
| 12:51 PM | $62.44 | Down $ -0.05 | $62.47 | $62.44 | 900 |
| 12:50 PM | $62.49 | Up $0.05 | $62.50 | $62.48 | 1,700 |
| 12:49 PM | $62.44 | Down $ -0.01 | $62.44 | $62.44 | 200 |
| 12:47 PM | $62.45 | Up $0.01 | $62.52 | $62.44 | 3,400 |
| 12:47 PM | $62.45 | Up $0.00 | $62.52 | $62.44 | 0 |
| 12:46 PM | $62.44 | Down $ -0.10 | $62.49 | $62.44 | 700 |
| 12:45 PM | $62.54 | Down $ -0.02 | $62.54 | $62.53 | 900 |
| 12:44 PM | $62.56 | Down $ -0.07 | $62.62 | $62.56 | 1,300 |
| 12:43 PM | $62.63 | Down $ -0.06 | $62.64 | $62.63 | 800 |
| 12:41 PM | $62.69 | Down $ -0.10 | $62.74 | $62.69 | 1,400 |
| 12:41 PM | $62.69 | Up $0.00 | $62.74 | $62.69 | 0 |
| 12:40 PM | $62.79 | Up $0.08 | $62.79 | $62.74 | 3,500 |
| 12:39 PM | $62.71 | Up $0.05 | $62.72 | $62.70 | 500 |
| 12:38 PM | $62.66 | Down $ -0.08 | $62.67 | $62.66 | 400 |
| 12:36 PM | $62.74 | Down $ -0.05 | $62.83 | $62.74 | 800 |
| 12:36 PM | $62.74 | Up $0.00 | $62.83 | $62.74 | 0 |
| 12:35 PM | $62.79 | Down $ -0.07 | $62.89 | $62.79 | 2,200 |
| 12:34 PM | $62.86 | Down $ -0.08 | $62.90 | $62.83 | 2,400 |
| 12:33 PM | $62.94 | Down $ -0.05 | $63.04 | $62.92 | 4,400 |
| 12:32 PM | $62.99 | Up $0.09 | $63.00 | $62.96 | 4,100 |
| 12:31 PM | $62.90 | Down $ -0.02 | $62.97 | $62.90 | 2,400 |
| 12:30 PM | $62.92 | Up $0.00 | $62.92 | $62.92 | 100 |
| 12:28 PM | $62.92 | Up $0.03 | $62.92 | $62.92 | 100 |
| 12:28 PM | $62.92 | Up $0.00 | $62.92 | $62.92 | 0 |
| 12:24 PM | $62.89 | Up $0.10 | $62.89 | $62.77 | 2,000 |
| 12:24 PM | $62.89 | Up $0.00 | $62.89 | $62.77 | 0 |
| 12:24 PM | $62.89 | Up $0.00 | $62.89 | $62.77 | 0 |
| 12:24 PM | $62.89 | Up $0.00 | $62.89 | $62.77 | 0 |
| 12:23 PM | $62.79 | Down $ -0.08 | $62.79 | $62.79 | 100 |
| 12:22 PM | $62.87 | Up $0.07 | $62.87 | $62.87 | 200 |
| 12:21 PM | $62.80 | Down $ -0.02 | $62.83 | $62.80 | 1,800 |
| 12:20 PM | $62.82 | Up $0.12 | $62.82 | $62.76 | 400 |
| 12:19 PM | $62.70 | Up $0.01 | $62.70 | $62.65 | 8,700 |
| 12:18 PM | $62.69 | Down $ -0.10 | $62.76 | $62.68 | 4,700 |
| 12:17 PM | $62.79 | Down $ -0.21 | $62.98 | $62.79 | 2,200 |
| 12:16 PM | $63.00 | Down $ -0.03 | $63.05 | $63.00 | 1,300 |
| 12:15 PM | $63.03 | Up $0.06 | $63.03 | $63.00 | 2,300 |
| 12:14 PM | $62.97 | Down $ -0.06 | $63.02 | $62.97 | 7,400 |
| 12:13 PM | $63.03 | Down $ -0.02 | $63.04 | $62.97 | 2,000 |
| 12:12 PM | $63.05 | Up $0.04 | $63.06 | $63.03 | 600 |
| 12:11 PM | $63.01 | Up $0.06 | $63.01 | $62.96 | 1,100 |
| 12:10 PM | $62.95 | Up $0.05 | $62.95 | $62.86 | 3,500 |
| 12:06 PM | $62.90 | Up $0.03 | $62.90 | $62.90 | 200 |
| 12:06 PM | $62.90 | Up $0.00 | $62.90 | $62.90 | 0 |
| 12:06 PM | $62.90 | Up $0.00 | $62.90 | $62.90 | 0 |
| 12:06 PM | $62.90 | Up $0.00 | $62.90 | $62.90 | 0 |
| 12:05 PM | $62.87 | Up $0.04 | $62.87 | $62.87 | 200 |
| 12:04 PM | $62.83 | Down $ -0.01 | $62.84 | $62.75 | 1,200 |
| 12:03 PM | $62.84 | Up $0.08 | $62.84 | $62.81 | 1,400 |
| 12:01 PM | $62.76 | Up $0.03 | $62.76 | $62.76 | 100 |
| 12:01 PM | $62.76 | Up $0.00 | $62.76 | $62.76 | 0 |
| 12:00 PM | $62.73 | Up $0.06 | $62.73 | $62.59 | 1,600 |
| 11:59 AM | $62.67 | Up $0.01 | $62.67 | $62.59 | 3,000 |
| 11:58 AM | $62.66 | Down $ -0.03 | $62.68 | $62.65 | 1,000 |
| 11:56 AM | $62.69 | Down $ -0.08 | $62.70 | $62.67 | 900 |
| 11:56 AM | $62.69 | Up $0.00 | $62.70 | $62.67 | 0 |
| 11:53 AM | $62.77 | Up $0.05 | $62.77 | $62.73 | 1,300 |
| 11:53 AM | $62.77 | Up $0.00 | $62.77 | $62.73 | 0 |
| 11:53 AM | $62.77 | Up $0.00 | $62.77 | $62.73 | 0 |
| 11:52 AM | $62.72 | Up $0.02 | $62.73 | $62.71 | 1,700 |
| 11:51 AM | $62.70 | Up $0.01 | $62.70 | $62.70 | 200 |
| 11:50 AM | $62.69 | Down $ -0.04 | $62.75 | $62.69 | 1,100 |
| 11:48 AM | $62.73 | Down $ -0.08 | $62.77 | $62.73 | 600 |
| 11:48 AM | $62.73 | Up $0.00 | $62.77 | $62.73 | 0 |
| 11:47 AM | $62.81 | Down $ -0.05 | $62.86 | $62.81 | 1,300 |
| 11:46 AM | $62.86 | Down $ -0.09 | $62.96 | $62.86 | 1,100 |
| 11:45 AM | $62.95 | Down $ -0.01 | $62.95 | $62.95 | 200 |
| 11:44 AM | $62.96 | Up $0.07 | $62.96 | $62.95 | 1,100 |
| 11:42 AM | $62.89 | Down $ -0.02 | $62.89 | $62.89 | 200 |
| 11:42 AM | $62.89 | Up $0.00 | $62.89 | $62.89 | 0 |
| 11:41 AM | $62.91 | Down $ -0.11 | $62.91 | $62.90 | 1,100 |
| 11:40 AM | $63.02 | Up $0.10 | $63.02 | $62.99 | 2,000 |
| 11:38 AM | $62.92 | Down $ -0.09 | $62.98 | $62.92 | 1,700 |
| 11:38 AM | $62.92 | Up $0.00 | $62.98 | $62.92 | 0 |
| 11:36 AM | $63.01 | Down $ -0.12 | $63.08 | $63.01 | 1,500 |
| 11:36 AM | $63.01 | Up $0.00 | $63.08 | $63.01 | 0 |
| 11:35 AM | $63.13 | Up $0.00 | $63.13 | $63.13 | 300 |
| 11:34 AM | $63.13 | Up $0.04 | $63.15 | $63.07 | 3,600 |
| 11:33 AM | $63.09 | Up $0.06 | $63.09 | $62.98 | 2,000 |
| 11:32 AM | $63.03 | Up $0.02 | $63.03 | $62.94 | 15,600 |
| 11:31 AM | $63.01 | Up $0.07 | $63.04 | $62.90 | 6,400 |
| 11:30 AM | $62.94 | Up $0.00 | $62.99 | $62.94 | 10,800 |
| 11:29 AM | $62.94 | Up $0.14 | $62.94 | $62.78 | 3,200 |
| 11:28 AM | $62.80 | Down $ -0.05 | $62.83 | $62.79 | 2,300 |
| 11:27 AM | $62.85 | Up $0.00 | $62.85 | $62.80 | 5,000 |
| 11:26 AM | $62.85 | Up $0.03 | $62.88 | $62.85 | 700 |
| 11:25 AM | $62.82 | Down $ -0.02 | $62.88 | $62.81 | 1,800 |
| 11:24 AM | $62.84 | Down $ -0.06 | $62.94 | $62.84 | 2,400 |
| 11:23 AM | $62.90 | Up $0.15 | $62.90 | $62.69 | 2,800 |
| 11:22 AM | $62.75 | Down $ -0.02 | $62.79 | $62.75 | 1,800 |
| 11:21 AM | $62.77 | Up $0.11 | $62.81 | $62.70 | 2,500 |
| 11:20 AM | $62.66 | Down $ -0.07 | $62.72 | $62.66 | 1,500 |
| 11:19 AM | $62.73 | Down $ -0.04 | $62.77 | $62.67 | 3,700 |
| 11:18 AM | $62.77 | Down $ -0.04 | $62.85 | $62.76 | 2,700 |
| 11:17 AM | $62.81 | Up $0.01 | $62.84 | $62.80 | 1,300 |
| 11:16 AM | $62.80 | Up $0.03 | $62.83 | $62.77 | 3,100 |
| 11:15 AM | $62.77 | Up $0.05 | $62.79 | $62.71 | 4,200 |
| 11:14 AM | $62.72 | Down $ -0.04 | $62.77 | $62.70 | 3,500 |
| 11:13 AM | $62.76 | Up $0.00 | $62.77 | $62.73 | 1,200 |
| 11:12 AM | $62.76 | Down $ -0.17 | $62.93 | $62.76 | 3,400 |
| 11:11 AM | $62.93 | Down $ -0.01 | $62.94 | $62.93 | 1,500 |
| 11:10 AM | $62.94 | Up $0.09 | $62.94 | $62.86 | 2,600 |
| 11:09 AM | $62.85 | Down $ -0.02 | $62.95 | $62.85 | 2,300 |
| 11:08 AM | $62.87 | Up $0.01 | $62.90 | $62.82 | 2,500 |
| 11:07 AM | $62.86 | Up $0.08 | $62.89 | $62.81 | 800 |
| 11:06 AM | $62.78 | Down $ -0.09 | $62.86 | $62.78 | 1,100 |
| 11:05 AM | $62.87 | Up $0.01 | $62.87 | $62.81 | 2,000 |
| 11:04 AM | $62.86 | Down $ -0.10 | $62.94 | $62.86 | 1,200 |
| 11:03 AM | $62.96 | Down $ -0.09 | $63.02 | $62.96 | 1,900 |
| 11:02 AM | $63.05 | Up $0.11 | $63.05 | $63.00 | 1,000 |
| 11:01 AM | $62.94 | Up $0.14 | $62.94 | $62.89 | 1,200 |
| 11:00 AM | $62.80 | Up $0.05 | $62.83 | $62.71 | 2,600 |
| 10:59 AM | $62.75 | Up $0.04 | $62.75 | $62.65 | 2,800 |
| 10:58 AM | $62.71 | Down $ -0.01 | $62.71 | $62.66 | 1,700 |
| 10:57 AM | $62.72 | Down $ -0.04 | $62.76 | $62.72 | 700 |
| 10:56 AM | $62.76 | Down $ -0.10 | $62.86 | $62.76 | 6,500 |
| 10:55 AM | $62.86 | Down $ -0.06 | $62.93 | $62.86 | 1,300 |
| 10:54 AM | $62.92 | Down $ -0.03 | $62.98 | $62.90 | 6,100 |
| 10:53 AM | $62.95 | Up $0.03 | $62.98 | $62.88 | 6,000 |
| 10:52 AM | $62.92 | Down $ -0.05 | $62.95 | $62.92 | 1,200 |
| 10:51 AM | $62.97 | Down $ -0.03 | $63.04 | $62.92 | 8,200 |
| 10:50 AM | $63.00 | Down $ -0.03 | $63.08 | $62.99 | 8,300 |
| 10:49 AM | $63.03 | Up $0.06 | $63.03 | $62.97 | 2,300 |
| 10:48 AM | $62.97 | Up $0.01 | $63.02 | $62.97 | 4,100 |
| 10:47 AM | $62.96 | Up $0.02 | $63.02 | $62.94 | 3,900 |
| 10:46 AM | $62.94 | Up $0.27 | $62.94 | $62.64 | 4,300 |
| 10:45 AM | $62.67 | Down $ -0.13 | $62.78 | $62.67 | 2,200 |
| 10:44 AM | $62.80 | Down $ -0.02 | $62.83 | $62.79 | 2,500 |
| 10:43 AM | $62.82 | Up $0.07 | $62.86 | $62.77 | 2,000 |
| 10:42 AM | $62.75 | Up $0.16 | $62.75 | $62.63 | 2,200 |
| 10:41 AM | $62.59 | Down $ -0.19 | $62.76 | $62.59 | 1,800 |
| 10:40 AM | $62.78 | Up $0.04 | $62.78 | $62.60 | 5,800 |
| 10:39 AM | $62.74 | Up $0.07 | $62.79 | $62.69 | 4,500 |
| 10:38 AM | $62.67 | Up $0.13 | $62.75 | $62.50 | 7,300 |
| 10:37 AM | $62.54 | Up $0.12 | $62.57 | $62.44 | 5,200 |
| 10:36 AM | $62.42 | Down $ -0.04 | $62.46 | $62.38 | 1,100 |
| 10:35 AM | $62.46 | Down $ -0.12 | $62.54 | $62.41 | 3,500 |
| 10:34 AM | $62.58 | Down $ -0.18 | $62.76 | $62.58 | 500 |
| 10:33 AM | $62.76 | Up $0.05 | $62.80 | $62.65 | 4,600 |
| 10:32 AM | $62.71 | Down $ -0.25 | $62.88 | $62.66 | 2,900 |
| 10:31 AM | $62.96 | Up $0.08 | $62.98 | $62.86 | 3,100 |
| 10:30 AM | $62.88 | Up $0.00 | $62.92 | $62.86 | 3,500 |
| 10:29 AM | $62.88 | Down $0.00 | $62.97 | $62.80 | 4,600 |
| 10:28 AM | $62.89 | Down $ -0.05 | $62.97 | $62.87 | 4,400 |
| 10:27 AM | $62.93 | Up $0.04 | $62.99 | $62.88 | 3,600 |
| 10:26 AM | $62.89 | Up $0.03 | $62.89 | $62.78 | 3,800 |
| 10:25 AM | $62.86 | Down $ -0.02 | $62.94 | $62.84 | 5,100 |
| 10:24 AM | $62.88 | Down $ -0.02 | $62.92 | $62.83 | 3,300 |
| 10:23 AM | $62.90 | Up $0.08 | $62.92 | $62.78 | 6,500 |
| 10:22 AM | $62.82 | Down $ -0.23 | $63.01 | $62.81 | 2,300 |
| 10:21 AM | $63.05 | Down $ -0.10 | $63.22 | $63.05 | 2,400 |
| 10:20 AM | $63.15 | Down $ -0.23 | $63.32 | $63.15 | 1,200 |
| 10:19 AM | $63.38 | Up $0.26 | $63.42 | $63.12 | 4,400 |
| 10:18 AM | $63.12 | Down $ -0.08 | $63.17 | $63.08 | 3,300 |
| 10:17 AM | $63.20 | Up $0.19 | $63.20 | $63.03 | 3,800 |
| 10:16 AM | $63.01 | Up $0.03 | $63.01 | $62.84 | 800 |
| 10:15 AM | $62.98 | Up $0.13 | $63.03 | $62.85 | 5,000 |
| 10:14 AM | $62.85 | Down $ -0.23 | $63.08 | $62.80 | 6,100 |
| 10:13 AM | $63.08 | Down $ -0.10 | $63.25 | $63.08 | 15,400 |
| 10:12 AM | $63.18 | Down $ -0.07 | $63.31 | $63.18 | 4,600 |
| 10:11 AM | $63.25 | Down $ -0.13 | $63.44 | $63.25 | 4,700 |
| 10:10 AM | $63.38 | Up $0.24 | $63.40 | $63.14 | 2,000 |
| 10:09 AM | $63.14 | Down $ -0.04 | $63.18 | $63.08 | 1,300 |
| 10:08 AM | $63.18 | Down $ -0.07 | $63.31 | $63.18 | 3,000 |
| 10:07 AM | $63.25 | Down $ -0.02 | $63.32 | $63.17 | 4,200 |
| 10:06 AM | $63.27 | Down $ -0.13 | $63.50 | $63.27 | 7,500 |
| 10:05 AM | $63.40 | Up $0.01 | $63.61 | $63.29 | 14,700 |
| 10:04 AM | $63.39 | Down $ -0.17 | $63.56 | $63.38 | 10,600 |
| 10:03 AM | $63.56 | Down $ -0.08 | $63.59 | $63.40 | 6,300 |
| 10:02 AM | $63.64 | Up $0.03 | $63.76 | $63.60 | 3,100 |
| 10:01 AM | $63.61 | Down $ -0.34 | $63.88 | $63.61 | 4,500 |
| 10:00 AM | $63.95 | Down $ -0.02 | $63.99 | $63.89 | 7,200 |
| 09:59 AM | $63.97 | Down $ -0.28 | $64.17 | $63.96 | 10,200 |
| 09:58 AM | $64.25 | Up $0.07 | $64.25 | $64.15 | 2,500 |
| 09:57 AM | $64.18 | Down $ -0.11 | $64.25 | $64.18 | 2,500 |
| 09:56 AM | $64.29 | Down $ -0.01 | $64.30 | $64.26 | 1,100 |
| 09:55 AM | $64.30 | Up $0.09 | $64.30 | $64.16 | 2,400 |
| 09:54 AM | $64.21 | Up $0.14 | $64.21 | $64.07 | 4,700 |
| 09:53 AM | $64.07 | Up $0.10 | $64.07 | $63.95 | 12,100 |
| 09:52 AM | $63.97 | Up $0.02 | $64.01 | $63.86 | 8,300 |
| 09:51 AM | $63.95 | Up $0.02 | $63.96 | $63.89 | 5,800 |
| 09:50 AM | $63.93 | Down $ -0.10 | $64.00 | $63.93 | 3,300 |
| 09:49 AM | $64.03 | Up $0.14 | $64.03 | $63.87 | 8,300 |
| 09:48 AM | $63.89 | Up $0.05 | $64.00 | $63.85 | 4,600 |
| 09:47 AM | $63.84 | Down $ -0.13 | $64.00 | $63.84 | 5,000 |
| 09:46 AM | $63.97 | Up $0.09 | $64.01 | $63.86 | 6,700 |
| 09:45 AM | $63.88 | Down $ -0.23 | $64.07 | $63.88 | 20,500 |
| 09:44 AM | $64.11 | Down $ -0.04 | $64.18 | $64.07 | 10,100 |
| 09:43 AM | $64.15 | Down $ -0.22 | $64.43 | $64.11 | 2,600 |
| 09:42 AM | $64.37 | Up $0.07 | $64.41 | $64.27 | 3,600 |
| 09:41 AM | $64.30 | Up $0.00 | $64.44 | $64.26 | 3,700 |
| 09:40 AM | $64.30 | Up $0.00 | $64.34 | $64.18 | 5,100 |
| 09:39 AM | $64.30 | Up $0.20 | $64.30 | $64.08 | 5,300 |
| 09:38 AM | $64.10 | Up $0.00 | $64.19 | $64.10 | 6,400 |
| 09:37 AM | $64.10 | Down $ -0.12 | $64.30 | $63.99 | 6,500 |
| 09:36 AM | $64.22 | Up $0.01 | $64.35 | $64.15 | 4,100 |
| 09:35 AM | $64.21 | Down $ -0.41 | $64.65 | $64.12 | 6,500 |
| 09:34 AM | $64.62 | Down $ -0.13 | $64.76 | $64.60 | 4,500 |
| 09:33 AM | $64.75 | Up $0.05 | $64.84 | $64.74 | 2,600 |
| 09:32 AM | $64.70 | Down $ -0.09 | $64.77 | $64.66 | 1,900 |
| 09:31 AM | $64.79 | Up $0.23 | $64.79 | $64.25 | 11,500 |
| 09:30 AM | $64.56 | Down $ -1.12 | $65.32 | $64.14 | 29,300 |
| Previous close | $65.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-10-2025 | $63.15 | $62.64 | $63.54 | $62.24 | 419,600 |
| 16-10-2025 | $65.68 | $66.87 | $67.00 | $65.55 | 456,400 |
| 15-10-2025 | $65.53 | $65.97 | $66.31 | $65.42 | 409,900 |
| 14-10-2025 | $62.96 | $63.60 | $63.80 | $62.77 | 567,800 |
| 10-10-2025 | $58.03 | $57.49 | $58.06 | $57.48 | 271,300 |
| 09-10-2025 | $58.22 | $59.40 | $59.58 | $58.09 | 586,100 |
| 08-10-2025 | $60.70 | $60.36 | $60.73 | $60.25 | 383,800 |
| 07-10-2025 | $59.06 | $59.20 | $59.43 | $58.86 | 293,900 |
| 06-10-2025 | $60.18 | $60.52 | $61.01 | $60.13 | 464,400 |
| 03-10-2025 | $58.68 | $58.72 | $58.78 | $58.44 | 301,100 |
| 02-10-2025 | $58.81 | $56.93 | $58.84 | $56.88 | 447,800 |
| 01-10-2025 | $58.58 | $58.82 | $58.94 | $58.28 | 410,900 |
| 30-09-2025 | $58.46 | $58.13 | $58.47 | $57.70 | 320,200 |
| 29-09-2025 | $57.09 | $57.78 | $57.91 | $56.85 | 385,300 |
| 26-09-2025 | $56.78 | $57.35 | $57.43 | $56.59 | 337,500 |
| 25-09-2025 | $57.39 | $57.39 | $57.49 | $56.90 | 385,100 |
| 24-09-2025 | $56.71 | $57.30 | $57.57 | $56.69 | 477,900 |
| 23-09-2025 | $57.76 | $57.52 | $57.79 | $57.30 | 532,300 |
| 22-09-2025 | $56.91 | $56.59 | $57.26 | $56.42 | 541,800 |
| 19-09-2025 | $53.72 | $52.78 | $53.72 | $52.65 | 1,915,000 |
| 18-09-2025 | $50.64 | $49.94 | $50.78 | $49.79 | 635,400 |
| 17-09-2025 | $50.88 | $52.79 | $52.81 | $50.50 | 1,104,100 |
| 16-09-2025 | $53.69 | $53.80 | $54.08 | $53.53 | 494,000 |
| 15-09-2025 | $54.56 | $54.52 | $54.68 | $54.31 | 577,200 |
| 12-09-2025 | $53.31 | $53.09 | $53.46 | $53.08 | 493,900 |
| 11-09-2025 | $53.53 | $53.07 | $53.85 | $53.07 | 344,500 |
| 10-09-2025 | $53.35 | $52.96 | $53.49 | $52.77 | 434,100 |
| 09-09-2025 | $53.11 | $52.73 | $53.22 | $52.70 | 344,200 |
| 08-09-2025 | $52.60 | $52.03 | $52.62 | $52.02 | 420,100 |
| 05-09-2025 | $51.76 | $51.65 | $52.00 | $51.50 | 321,200 |
Graphs are not available, please refer to the detailed table