Quotes and Market Data
Find a quote
ENDEAVOUR MINING PLC
57.95 Up 0.61 (1.05 %)
Delayed : 2025/11/21 17:40:00
- Previous close $57.34
- Opening $57.36
- Price Ask $57.66
- Price Bid $57.66
- Size Bid 1
- Size Ask 1
- Today High $58.78
- Today Low $57.28
- 52 Weeks High $67.02
- 52 Weeks Low $25.07
- Volume 490,917
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $57.95 | Up $0.00 | $57.95 | $57.95 | 63,800 |
| 03:59 PM | $57.95 | Up $0.07 | $57.95 | $57.83 | 5,300 |
| 03:58 PM | $57.88 | Up $0.06 | $57.89 | $57.78 | 6,800 |
| 03:57 PM | $57.82 | Up $0.10 | $57.82 | $57.75 | 1,300 |
| 03:56 PM | $57.72 | Up $0.01 | $57.76 | $57.72 | 600 |
| 03:55 PM | $57.71 | Up $0.04 | $57.71 | $57.60 | 6,900 |
| 03:54 PM | $57.67 | Down $ -0.06 | $57.75 | $57.67 | 4,200 |
| 03:53 PM | $57.73 | Down $ -0.14 | $57.87 | $57.73 | 5,900 |
| 03:52 PM | $57.87 | Up $0.04 | $57.91 | $57.81 | 6,600 |
| 03:51 PM | $57.83 | Up $0.03 | $57.84 | $57.75 | 3,100 |
| 03:50 PM | $57.80 | Up $0.10 | $57.80 | $57.70 | 4,000 |
| 03:49 PM | $57.70 | Up $0.02 | $57.73 | $57.66 | 3,200 |
| 03:48 PM | $57.68 | Down $ -0.03 | $57.69 | $57.63 | 1,300 |
| 03:47 PM | $57.71 | Up $0.02 | $57.75 | $57.71 | 1,800 |
| 03:45 PM | $57.69 | Up $0.05 | $57.71 | $57.65 | 2,200 |
| 03:45 PM | $57.69 | Up $0.00 | $57.71 | $57.65 | 0 |
| 03:44 PM | $57.64 | Down $ -0.03 | $57.64 | $57.64 | 200 |
| 03:43 PM | $57.67 | Down $ -0.03 | $57.71 | $57.63 | 2,600 |
| 03:42 PM | $57.70 | Down $ -0.06 | $57.74 | $57.70 | 1,400 |
| 03:41 PM | $57.76 | Down $ -0.03 | $57.80 | $57.75 | 3,500 |
| 03:40 PM | $57.79 | Down $ -0.05 | $57.82 | $57.79 | 1,100 |
| 03:39 PM | $57.84 | Up $0.03 | $57.84 | $57.80 | 1,900 |
| 03:37 PM | $57.81 | Down $ -0.04 | $57.87 | $57.81 | 2,200 |
| 03:37 PM | $57.81 | Up $0.00 | $57.87 | $57.81 | 0 |
| 03:35 PM | $57.85 | Up $0.01 | $57.85 | $57.84 | 300 |
| 03:35 PM | $57.85 | Up $0.00 | $57.85 | $57.84 | 0 |
| 03:34 PM | $57.84 | Up $0.05 | $57.86 | $57.81 | 1,900 |
| 03:33 PM | $57.80 | Up $0.02 | $57.81 | $57.77 | 3,100 |
| 03:31 PM | $57.78 | Down $ -0.03 | $57.81 | $57.76 | 7,900 |
| 03:31 PM | $57.78 | Up $0.00 | $57.81 | $57.76 | 0 |
| 03:30 PM | $57.81 | Up $0.02 | $57.81 | $57.78 | 2,000 |
| 03:29 PM | $57.80 | Down $ -0.02 | $57.80 | $57.80 | 100 |
| 03:28 PM | $57.81 | Up $0.02 | $57.81 | $57.79 | 600 |
| 03:27 PM | $57.79 | Up $0.00 | $57.83 | $57.77 | 2,800 |
| 03:25 PM | $57.79 | Up $0.02 | $57.81 | $57.79 | 200 |
| 03:25 PM | $57.79 | Up $0.00 | $57.81 | $57.79 | 0 |
| 03:24 PM | $57.77 | Down $ -0.05 | $57.77 | $57.74 | 700 |
| 03:23 PM | $57.81 | Up $0.01 | $57.82 | $57.76 | 2,500 |
| 03:22 PM | $57.80 | Up $0.00 | $57.86 | $57.79 | 3,800 |
| 03:21 PM | $57.80 | Down $ -0.08 | $57.86 | $57.80 | 1,600 |
| 03:19 PM | $57.88 | Up $0.05 | $57.88 | $57.82 | 1,800 |
| 03:19 PM | $57.88 | Up $0.00 | $57.88 | $57.82 | 0 |
| 03:18 PM | $57.83 | Down $ -0.02 | $57.84 | $57.83 | 500 |
| 03:17 PM | $57.85 | Down $ -0.02 | $57.85 | $57.83 | 1,000 |
| 03:16 PM | $57.87 | Down $ -0.02 | $57.88 | $57.87 | 800 |
| 03:14 PM | $57.89 | Down $ -0.02 | $57.89 | $57.89 | 100 |
| 03:14 PM | $57.89 | Up $0.00 | $57.89 | $57.89 | 0 |
| 03:09 PM | $57.90 | Up $0.00 | $57.90 | $57.89 | 200 |
| 03:09 PM | $57.90 | Up $0.00 | $57.90 | $57.89 | 0 |
| 03:09 PM | $57.90 | Up $0.00 | $57.90 | $57.89 | 0 |
| 03:09 PM | $57.90 | Up $0.00 | $57.90 | $57.89 | 0 |
| 03:09 PM | $57.90 | Up $0.00 | $57.90 | $57.89 | 0 |
| 03:08 PM | $57.90 | Up $0.04 | $57.91 | $57.87 | 700 |
| 03:06 PM | $57.86 | Up $0.06 | $57.91 | $57.80 | 2,700 |
| 03:06 PM | $57.86 | Up $0.00 | $57.91 | $57.80 | 0 |
| 03:05 PM | $57.80 | Up $0.01 | $57.80 | $57.80 | 100 |
| 03:04 PM | $57.79 | Down $ -0.06 | $57.82 | $57.79 | 800 |
| 03:03 PM | $57.86 | Down $ -0.02 | $57.86 | $57.86 | 400 |
| 03:02 PM | $57.87 | Down $ -0.02 | $57.87 | $57.86 | 900 |
| 03:00 PM | $57.89 | Down $ -0.03 | $57.90 | $57.89 | 500 |
| 03:00 PM | $57.89 | Up $0.00 | $57.90 | $57.89 | 0 |
| 02:57 PM | $57.92 | Up $0.05 | $57.94 | $57.86 | 1,200 |
| 02:57 PM | $57.92 | Up $0.00 | $57.94 | $57.86 | 0 |
| 02:57 PM | $57.92 | Up $0.00 | $57.94 | $57.86 | 0 |
| 02:56 PM | $57.87 | Up $0.00 | $57.90 | $57.86 | 700 |
| 02:55 PM | $57.87 | Up $0.01 | $57.87 | $57.87 | 600 |
| 02:54 PM | $57.86 | Down $ -0.05 | $57.87 | $57.86 | 800 |
| 02:49 PM | $57.91 | Up $0.03 | $57.91 | $57.90 | 400 |
| 02:49 PM | $57.91 | Up $0.00 | $57.91 | $57.90 | 0 |
| 02:49 PM | $57.91 | Up $0.00 | $57.91 | $57.90 | 0 |
| 02:49 PM | $57.91 | Up $0.00 | $57.91 | $57.90 | 0 |
| 02:49 PM | $57.91 | Up $0.00 | $57.91 | $57.90 | 0 |
| 02:48 PM | $57.88 | Up $0.05 | $57.88 | $57.88 | 1,300 |
| 02:47 PM | $57.83 | Up $0.01 | $57.83 | $57.79 | 1,900 |
| 02:46 PM | $57.82 | Down $ -0.04 | $57.82 | $57.82 | 200 |
| 02:45 PM | $57.86 | Up $0.06 | $57.86 | $57.80 | 3,200 |
| 02:44 PM | $57.80 | Down $ -0.03 | $57.80 | $57.80 | 100 |
| 02:43 PM | $57.83 | Down $ -0.07 | $57.88 | $57.83 | 1,200 |
| 02:40 PM | $57.90 | Up $0.00 | $57.91 | $57.90 | 500 |
| 02:40 PM | $57.90 | Up $0.00 | $57.91 | $57.90 | 0 |
| 02:40 PM | $57.90 | Up $0.00 | $57.91 | $57.90 | 0 |
| 02:39 PM | $57.90 | Down $ -0.09 | $57.96 | $57.88 | 2,300 |
| 02:35 PM | $57.99 | Down $ -0.02 | $58.00 | $57.96 | 1,800 |
| 02:35 PM | $57.99 | Up $0.00 | $58.00 | $57.96 | 0 |
| 02:35 PM | $57.99 | Up $0.00 | $58.00 | $57.96 | 0 |
| 02:35 PM | $57.99 | Up $0.00 | $58.00 | $57.96 | 0 |
| 02:31 PM | $58.00 | Up $0.01 | $58.01 | $57.99 | 800 |
| 02:31 PM | $58.00 | Up $0.00 | $58.01 | $57.99 | 0 |
| 02:31 PM | $58.00 | Up $0.00 | $58.01 | $57.99 | 0 |
| 02:31 PM | $58.00 | Up $0.00 | $58.01 | $57.99 | 0 |
| 02:29 PM | $58.00 | Up $0.00 | $58.00 | $58.00 | 200 |
| 02:29 PM | $58.00 | Up $0.00 | $58.00 | $58.00 | 0 |
| 02:28 PM | $57.99 | Down $ -0.04 | $58.01 | $57.99 | 1,000 |
| 02:27 PM | $58.03 | Down $ -0.02 | $58.03 | $58.02 | 1,100 |
| 02:25 PM | $58.05 | Up $0.08 | $58.05 | $57.99 | 2,900 |
| 02:25 PM | $58.05 | Up $0.00 | $58.05 | $57.99 | 0 |
| 02:24 PM | $57.97 | Up $0.00 | $57.97 | $57.97 | 100 |
| 02:23 PM | $57.97 | Up $0.01 | $57.97 | $57.97 | 300 |
| 02:21 PM | $57.96 | Up $0.03 | $57.96 | $57.96 | 100 |
| 02:21 PM | $57.96 | Up $0.00 | $57.96 | $57.96 | 0 |
| 02:15 PM | $57.93 | Down $ -0.02 | $57.93 | $57.93 | 200 |
| 02:15 PM | $57.93 | Up $0.00 | $57.93 | $57.93 | 0 |
| 02:15 PM | $57.93 | Up $0.00 | $57.93 | $57.93 | 0 |
| 02:15 PM | $57.93 | Up $0.00 | $57.93 | $57.93 | 0 |
| 02:15 PM | $57.93 | Up $0.00 | $57.93 | $57.93 | 0 |
| 02:15 PM | $57.93 | Up $0.00 | $57.93 | $57.93 | 0 |
| 02:13 PM | $57.95 | Down $ -0.01 | $57.95 | $57.94 | 400 |
| 02:13 PM | $57.95 | Up $0.00 | $57.95 | $57.94 | 0 |
| 02:11 PM | $57.96 | Down $ -0.04 | $57.98 | $57.96 | 600 |
| 02:11 PM | $57.96 | Up $0.00 | $57.98 | $57.96 | 0 |
| 02:09 PM | $58.00 | Up $0.04 | $58.00 | $57.97 | 900 |
| 02:09 PM | $58.00 | Up $0.00 | $58.00 | $57.97 | 0 |
| 02:08 PM | $57.96 | Up $0.02 | $57.96 | $57.96 | 200 |
| 02:07 PM | $57.94 | Up $0.05 | $57.95 | $57.91 | 1,700 |
| 02:06 PM | $57.89 | Down $ -0.07 | $57.95 | $57.89 | 1,600 |
| 02:05 PM | $57.96 | Down $ -0.01 | $57.97 | $57.96 | 1,300 |
| 02:03 PM | $57.97 | Down $ -0.02 | $57.97 | $57.97 | 100 |
| 02:03 PM | $57.97 | Up $0.00 | $57.97 | $57.97 | 0 |
| 02:01 PM | $57.99 | Up $0.03 | $57.99 | $57.99 | 200 |
| 02:01 PM | $57.99 | Up $0.00 | $57.99 | $57.99 | 0 |
| 01:59 PM | $57.96 | Down $ -0.03 | $57.96 | $57.96 | 200 |
| 01:59 PM | $57.96 | Up $0.00 | $57.96 | $57.96 | 0 |
| 01:54 PM | $57.99 | Down $ -0.02 | $58.00 | $57.99 | 800 |
| 01:54 PM | $57.99 | Up $0.00 | $58.00 | $57.99 | 0 |
| 01:54 PM | $57.99 | Up $0.00 | $58.00 | $57.99 | 0 |
| 01:54 PM | $57.99 | Up $0.00 | $58.00 | $57.99 | 0 |
| 01:54 PM | $57.99 | Up $0.00 | $58.00 | $57.99 | 0 |
| 01:53 PM | $58.01 | Down $ -0.02 | $58.02 | $58.01 | 200 |
| 01:52 PM | $58.03 | Down $ -0.01 | $58.03 | $58.02 | 500 |
| 01:51 PM | $58.04 | Down $ -0.05 | $58.05 | $58.04 | 800 |
| 01:50 PM | $58.09 | Up $0.08 | $58.09 | $58.09 | 300 |
| 01:49 PM | $58.01 | Up $0.01 | $58.01 | $58.01 | 100 |
| 01:48 PM | $58.00 | Up $0.05 | $58.02 | $57.96 | 1,200 |
| 01:45 PM | $57.95 | Up $0.06 | $57.95 | $57.94 | 600 |
| 01:45 PM | $57.95 | Up $0.00 | $57.95 | $57.94 | 0 |
| 01:45 PM | $57.95 | Up $0.00 | $57.95 | $57.94 | 0 |
| 01:44 PM | $57.89 | Up $0.01 | $57.92 | $57.88 | 1,500 |
| 01:43 PM | $57.88 | Down $ -0.01 | $57.88 | $57.88 | 100 |
| 01:41 PM | $57.89 | Down $ -0.16 | $57.99 | $57.89 | 2,000 |
| 01:41 PM | $57.89 | Up $0.00 | $57.99 | $57.89 | 0 |
| 01:33 PM | $58.05 | Down $ -0.05 | $58.05 | $58.05 | 300 |
| 01:33 PM | $58.05 | Up $0.00 | $58.05 | $58.05 | 0 |
| 01:33 PM | $58.05 | Up $0.00 | $58.05 | $58.05 | 0 |
| 01:33 PM | $58.05 | Up $0.00 | $58.05 | $58.05 | 0 |
| 01:33 PM | $58.05 | Up $0.00 | $58.05 | $58.05 | 0 |
| 01:33 PM | $58.05 | Up $0.00 | $58.05 | $58.05 | 0 |
| 01:33 PM | $58.05 | Up $0.00 | $58.05 | $58.05 | 0 |
| 01:33 PM | $58.05 | Up $0.00 | $58.05 | $58.05 | 0 |
| 01:32 PM | $58.10 | Up $0.02 | $58.10 | $58.06 | 600 |
| 01:31 PM | $58.08 | Up $0.00 | $58.08 | $58.08 | 500 |
| 01:30 PM | $58.08 | Up $0.00 | $58.08 | $58.08 | 100 |
| 01:29 PM | $58.08 | Up $0.04 | $58.09 | $58.03 | 1,300 |
| 01:27 PM | $58.04 | Down $ -0.04 | $58.04 | $58.04 | 200 |
| 01:27 PM | $58.04 | Up $0.00 | $58.04 | $58.04 | 0 |
| 01:24 PM | $58.08 | Down $ -0.09 | $58.14 | $58.08 | 700 |
| 01:24 PM | $58.08 | Up $0.00 | $58.14 | $58.08 | 0 |
| 01:24 PM | $58.08 | Up $0.00 | $58.14 | $58.08 | 0 |
| 01:23 PM | $58.17 | Up $0.03 | $58.18 | $58.17 | 1,800 |
| 01:22 PM | $58.14 | Down $ -0.02 | $58.19 | $58.14 | 1,400 |
| 01:19 PM | $58.16 | Down $ -0.01 | $58.18 | $58.16 | 1,100 |
| 01:19 PM | $58.16 | Up $0.00 | $58.18 | $58.16 | 0 |
| 01:19 PM | $58.16 | Up $0.00 | $58.18 | $58.16 | 0 |
| 01:18 PM | $58.17 | Down $ -0.01 | $58.17 | $58.17 | 200 |
| 01:15 PM | $58.18 | Down $ -0.02 | $58.18 | $58.18 | 600 |
| 01:15 PM | $58.18 | Up $0.00 | $58.18 | $58.18 | 0 |
| 01:15 PM | $58.18 | Up $0.00 | $58.18 | $58.18 | 0 |
| 01:13 PM | $58.20 | Down $ -0.03 | $58.20 | $58.20 | 500 |
| 01:13 PM | $58.20 | Up $0.00 | $58.20 | $58.20 | 0 |
| 01:12 PM | $58.23 | Down $ -0.01 | $58.23 | $58.19 | 3,100 |
| 01:06 PM | $58.24 | Up $0.05 | $58.24 | $58.21 | 1,000 |
| 01:06 PM | $58.24 | Up $0.00 | $58.24 | $58.21 | 0 |
| 01:06 PM | $58.24 | Up $0.00 | $58.24 | $58.21 | 0 |
| 01:06 PM | $58.24 | Up $0.00 | $58.24 | $58.21 | 0 |
| 01:06 PM | $58.24 | Up $0.00 | $58.24 | $58.21 | 0 |
| 01:06 PM | $58.24 | Up $0.00 | $58.24 | $58.21 | 0 |
| 01:05 PM | $58.19 | Down $ -0.01 | $58.19 | $58.19 | 100 |
| 01:04 PM | $58.20 | Up $0.00 | $58.20 | $58.20 | 400 |
| 01:02 PM | $58.20 | Down $ -0.06 | $58.22 | $58.20 | 400 |
| 01:02 PM | $58.20 | Up $0.00 | $58.22 | $58.20 | 0 |
| 01:01 PM | $58.26 | Down $ -0.04 | $58.26 | $58.26 | 600 |
| 12:58 PM | $58.30 | Down $ -0.03 | $58.30 | $58.30 | 900 |
| 12:58 PM | $58.30 | Up $0.00 | $58.30 | $58.30 | 0 |
| 12:58 PM | $58.30 | Up $0.00 | $58.30 | $58.30 | 0 |
| 12:56 PM | $58.33 | Up $0.08 | $58.33 | $58.28 | 900 |
| 12:56 PM | $58.33 | Up $0.00 | $58.33 | $58.28 | 0 |
| 12:55 PM | $58.25 | Up $0.00 | $58.25 | $58.25 | 100 |
| 12:54 PM | $58.25 | Up $0.01 | $58.31 | $58.25 | 500 |
| 12:52 PM | $58.24 | Down $ -0.03 | $58.24 | $58.24 | 100 |
| 12:52 PM | $58.24 | Up $0.00 | $58.24 | $58.24 | 0 |
| 12:50 PM | $58.27 | Down $ -0.04 | $58.27 | $58.27 | 700 |
| 12:50 PM | $58.27 | Up $0.00 | $58.27 | $58.27 | 0 |
| 12:49 PM | $58.31 | Up $0.02 | $58.31 | $58.31 | 100 |
| 12:47 PM | $58.29 | Up $0.08 | $58.29 | $58.24 | 800 |
| 12:47 PM | $58.29 | Up $0.00 | $58.29 | $58.24 | 0 |
| 12:46 PM | $58.21 | Down $ -0.03 | $58.25 | $58.21 | 1,100 |
| 12:45 PM | $58.24 | Up $0.00 | $58.24 | $58.24 | 500 |
| 12:44 PM | $58.24 | Down $ -0.02 | $58.26 | $58.24 | 500 |
| 12:41 PM | $58.26 | Down $ -0.05 | $58.27 | $58.26 | 1,300 |
| 12:41 PM | $58.26 | Up $0.00 | $58.27 | $58.26 | 0 |
| 12:41 PM | $58.26 | Up $0.00 | $58.27 | $58.26 | 0 |
| 12:37 PM | $58.31 | Up $0.08 | $58.31 | $58.31 | 600 |
| 12:37 PM | $58.31 | Up $0.00 | $58.31 | $58.31 | 0 |
| 12:37 PM | $58.31 | Up $0.00 | $58.31 | $58.31 | 0 |
| 12:37 PM | $58.31 | Up $0.00 | $58.31 | $58.31 | 0 |
| 12:35 PM | $58.23 | Up $0.11 | $58.24 | $58.19 | 3,500 |
| 12:35 PM | $58.23 | Up $0.00 | $58.24 | $58.19 | 0 |
| 12:34 PM | $58.12 | Down $ -0.11 | $58.19 | $58.12 | 600 |
| 12:33 PM | $58.23 | Down $ -0.12 | $58.32 | $58.22 | 2,600 |
| 12:30 PM | $58.35 | Up $0.04 | $58.38 | $58.35 | 900 |
| 12:30 PM | $58.35 | Up $0.00 | $58.38 | $58.35 | 0 |
| 12:30 PM | $58.35 | Up $0.00 | $58.38 | $58.35 | 0 |
| 12:28 PM | $58.31 | Down $ -0.03 | $58.31 | $58.31 | 100 |
| 12:28 PM | $58.31 | Up $0.00 | $58.31 | $58.31 | 0 |
| 12:27 PM | $58.34 | Down $ -0.16 | $58.44 | $58.34 | 2,300 |
| 12:26 PM | $58.50 | Down $ -0.03 | $58.50 | $58.50 | 700 |
| 12:24 PM | $58.53 | Down $ -0.08 | $58.56 | $58.53 | 700 |
| 12:24 PM | $58.53 | Up $0.00 | $58.56 | $58.53 | 0 |
| 12:22 PM | $58.61 | Up $0.11 | $58.61 | $58.54 | 700 |
| 12:22 PM | $58.61 | Up $0.00 | $58.61 | $58.54 | 0 |
| 12:21 PM | $58.50 | Down $ -0.12 | $58.55 | $58.50 | 1,000 |
| 12:20 PM | $58.62 | Up $0.00 | $58.62 | $58.54 | 1,000 |
| 12:18 PM | $58.62 | Up $0.06 | $58.63 | $58.58 | 600 |
| 12:18 PM | $58.62 | Up $0.00 | $58.63 | $58.58 | 0 |
| 12:16 PM | $58.56 | Down $ -0.12 | $58.60 | $58.56 | 800 |
| 12:16 PM | $58.56 | Up $0.00 | $58.60 | $58.56 | 0 |
| 12:10 PM | $58.68 | Down $ -0.07 | $58.68 | $58.68 | 500 |
| 12:10 PM | $58.68 | Up $0.00 | $58.68 | $58.68 | 0 |
| 12:10 PM | $58.68 | Up $0.00 | $58.68 | $58.68 | 0 |
| 12:10 PM | $58.68 | Up $0.00 | $58.68 | $58.68 | 0 |
| 12:10 PM | $58.68 | Up $0.00 | $58.68 | $58.68 | 0 |
| 12:10 PM | $58.68 | Up $0.00 | $58.68 | $58.68 | 0 |
| 12:07 PM | $58.75 | Up $0.02 | $58.76 | $58.75 | 900 |
| 12:07 PM | $58.75 | Up $0.00 | $58.76 | $58.75 | 0 |
| 12:07 PM | $58.75 | Up $0.00 | $58.76 | $58.75 | 0 |
| 12:06 PM | $58.73 | Down $ -0.01 | $58.74 | $58.73 | 500 |
| 12:05 PM | $58.74 | Up $0.16 | $58.74 | $58.64 | 2,000 |
| 12:04 PM | $58.58 | Up $0.03 | $58.58 | $58.58 | 1,200 |
| 12:03 PM | $58.55 | Down $ -0.10 | $58.60 | $58.55 | 500 |
| 12:01 PM | $58.65 | Down $ -0.13 | $58.73 | $58.60 | 3,100 |
| 12:01 PM | $58.65 | Up $0.00 | $58.73 | $58.60 | 0 |
| 12:00 PM | $58.78 | Up $0.05 | $58.78 | $58.73 | 800 |
| 11:59 AM | $58.73 | Up $0.02 | $58.73 | $58.73 | 100 |
| 11:57 AM | $58.71 | Up $0.00 | $58.72 | $58.71 | 400 |
| 11:57 AM | $58.71 | Up $0.00 | $58.72 | $58.71 | 0 |
| 11:56 AM | $58.71 | Up $0.04 | $58.71 | $58.71 | 200 |
| 11:55 AM | $58.67 | Up $0.04 | $58.67 | $58.67 | 300 |
| 11:51 AM | $58.63 | Up $0.04 | $58.63 | $58.63 | 100 |
| 11:51 AM | $58.63 | Up $0.00 | $58.63 | $58.63 | 0 |
| 11:51 AM | $58.63 | Up $0.00 | $58.63 | $58.63 | 0 |
| 11:51 AM | $58.63 | Up $0.00 | $58.63 | $58.63 | 0 |
| 11:50 AM | $58.59 | Up $0.06 | $58.59 | $58.58 | 600 |
| 11:49 AM | $58.53 | Up $0.04 | $58.53 | $58.49 | 1,300 |
| 11:48 AM | $58.49 | Up $0.04 | $58.50 | $58.47 | 2,100 |
| 11:47 AM | $58.45 | Down $ -0.03 | $58.45 | $58.45 | 100 |
| 11:46 AM | $58.48 | Up $0.00 | $58.48 | $58.48 | 100 |
| 11:42 AM | $58.48 | Up $0.06 | $58.50 | $58.48 | 1,200 |
| 11:42 AM | $58.48 | Up $0.00 | $58.50 | $58.48 | 0 |
| 11:42 AM | $58.48 | Up $0.00 | $58.50 | $58.48 | 0 |
| 11:42 AM | $58.48 | Up $0.00 | $58.50 | $58.48 | 0 |
| 11:40 AM | $58.42 | Up $0.04 | $58.43 | $58.42 | 200 |
| 11:40 AM | $58.42 | Up $0.00 | $58.43 | $58.42 | 0 |
| 11:38 AM | $58.38 | Up $0.00 | $58.38 | $58.38 | 200 |
| 11:38 AM | $58.38 | Up $0.00 | $58.38 | $58.38 | 0 |
| 11:37 AM | $58.38 | Up $0.06 | $58.38 | $58.26 | 2,500 |
| 11:36 AM | $58.32 | Down $ -0.04 | $58.32 | $58.32 | 100 |
| 11:35 AM | $58.36 | Up $0.05 | $58.37 | $58.26 | 4,700 |
| 11:34 AM | $58.31 | Up $0.24 | $58.31 | $58.00 | 6,100 |
| 11:32 AM | $58.07 | Down $ -0.12 | $58.17 | $58.07 | 3,100 |
| 11:32 AM | $58.07 | Up $0.00 | $58.17 | $58.07 | 0 |
| 11:31 AM | $58.19 | Up $0.22 | $58.21 | $58.00 | 3,000 |
| 11:30 AM | $57.97 | Down $ -0.09 | $58.02 | $57.96 | 1,300 |
| 11:29 AM | $58.07 | Down $ -0.01 | $58.07 | $58.07 | 100 |
| 11:28 AM | $58.07 | Up $0.00 | $58.08 | $58.07 | 600 |
| 11:27 AM | $58.07 | Down $ -0.08 | $58.07 | $58.02 | 1,400 |
| 11:26 AM | $58.15 | Up $0.00 | $58.15 | $58.15 | 300 |
| 11:25 AM | $58.15 | Up $0.00 | $58.15 | $58.15 | 1,000 |
| 11:24 AM | $58.15 | Up $0.00 | $58.16 | $58.15 | 800 |
| 11:23 AM | $58.15 | Up $0.00 | $58.17 | $58.15 | 800 |
| 11:22 AM | $58.15 | Up $0.03 | $58.15 | $58.15 | 1,700 |
| 11:21 AM | $58.12 | Down $ -0.04 | $58.12 | $58.12 | 400 |
| 11:20 AM | $58.16 | Up $0.06 | $58.17 | $58.10 | 2,300 |
| 11:19 AM | $58.10 | Up $0.09 | $58.10 | $58.04 | 2,500 |
| 11:18 AM | $58.01 | Down $ -0.18 | $58.16 | $58.01 | 900 |
| 11:17 AM | $58.19 | Up $0.01 | $58.20 | $58.19 | 1,500 |
| 11:16 AM | $58.18 | Up $0.16 | $58.18 | $58.16 | 200 |
| 11:14 AM | $58.02 | Up $0.01 | $58.02 | $58.02 | 100 |
| 11:14 AM | $58.02 | Up $0.00 | $58.02 | $58.02 | 0 |
| 11:13 AM | $58.01 | Up $0.03 | $58.01 | $58.00 | 1,600 |
| 11:12 AM | $57.98 | Up $0.01 | $58.00 | $57.94 | 1,200 |
| 11:11 AM | $57.97 | Up $0.16 | $57.97 | $57.91 | 800 |
| 11:10 AM | $57.81 | Down $ -0.12 | $57.89 | $57.81 | 2,000 |
| 11:09 AM | $57.93 | Down $ -0.05 | $57.93 | $57.89 | 2,000 |
| 11:08 AM | $57.98 | Down $ -0.03 | $57.98 | $57.95 | 400 |
| 11:07 AM | $58.01 | Up $0.02 | $58.04 | $58.00 | 900 |
| 11:06 AM | $57.99 | Down $ -0.02 | $58.01 | $57.97 | 2,200 |
| 11:05 AM | $58.01 | Down $ -0.07 | $58.03 | $58.01 | 400 |
| 11:04 AM | $58.08 | Down $ -0.02 | $58.08 | $58.05 | 2,300 |
| 11:03 AM | $58.10 | Down $ -0.06 | $58.10 | $58.08 | 800 |
| 11:02 AM | $58.16 | Up $0.05 | $58.16 | $58.14 | 2,300 |
| 11:01 AM | $58.11 | Down $ -0.04 | $58.14 | $58.11 | 800 |
| 11:00 AM | $58.14 | Down $ -0.07 | $58.22 | $58.14 | 1,300 |
| 10:59 AM | $58.21 | Down $ -0.01 | $58.21 | $58.21 | 100 |
| 10:58 AM | $58.22 | Down $ -0.04 | $58.22 | $58.21 | 800 |
| 10:57 AM | $58.26 | Up $0.01 | $58.30 | $58.26 | 800 |
| 10:56 AM | $58.25 | Down $ -0.04 | $58.25 | $58.22 | 700 |
| 10:55 AM | $58.29 | Up $0.02 | $58.30 | $58.29 | 1,300 |
| 10:54 AM | $58.27 | Up $0.01 | $58.27 | $58.20 | 1,400 |
| 10:52 AM | $58.26 | Down $ -0.10 | $58.36 | $58.26 | 1,200 |
| 10:52 AM | $58.26 | Up $0.00 | $58.36 | $58.26 | 0 |
| 10:51 AM | $58.36 | Up $0.00 | $58.40 | $58.36 | 900 |
| 10:50 AM | $58.36 | Down $ -0.11 | $58.40 | $58.36 | 1,000 |
| 10:49 AM | $58.47 | Up $0.07 | $58.48 | $58.44 | 1,600 |
| 10:48 AM | $58.40 | Down $ -0.03 | $58.43 | $58.40 | 700 |
| 10:47 AM | $58.43 | Down $ -0.03 | $58.47 | $58.43 | 1,200 |
| 10:46 AM | $58.46 | Up $0.19 | $58.46 | $58.33 | 700 |
| 10:45 AM | $58.27 | Up $0.06 | $58.27 | $58.17 | 1,400 |
| 10:44 AM | $58.21 | Up $0.18 | $58.21 | $58.09 | 1,500 |
| 10:43 AM | $58.03 | Up $0.11 | $58.03 | $57.91 | 900 |
| 10:42 AM | $57.92 | Up $0.09 | $57.92 | $57.87 | 2,300 |
| 10:41 AM | $57.83 | Down $ -0.03 | $57.86 | $57.78 | 1,900 |
| 10:40 AM | $57.86 | Down $ -0.08 | $57.93 | $57.85 | 1,400 |
| 10:39 AM | $57.94 | Down $ -0.03 | $57.94 | $57.87 | 600 |
| 10:38 AM | $57.97 | Down $ -0.08 | $58.01 | $57.95 | 3,900 |
| 10:37 AM | $58.05 | Down $ -0.04 | $58.05 | $57.94 | 2,500 |
| 10:36 AM | $58.09 | Down $ -0.01 | $58.13 | $58.09 | 2,500 |
| 10:35 AM | $58.11 | Down $ -0.04 | $58.14 | $58.11 | 700 |
| 10:34 AM | $58.14 | Down $ -0.07 | $58.21 | $58.14 | 1,200 |
| 10:33 AM | $58.21 | Up $0.01 | $58.25 | $58.21 | 2,500 |
| 10:32 AM | $58.20 | Up $0.05 | $58.21 | $58.16 | 3,300 |
| 10:31 AM | $58.15 | Up $0.00 | $58.15 | $58.13 | 500 |
| 10:30 AM | $58.15 | Up $0.03 | $58.15 | $58.05 | 900 |
| 10:29 AM | $58.12 | Down $ -0.04 | $58.12 | $58.12 | 500 |
| 10:28 AM | $58.16 | Down $ -0.04 | $58.16 | $58.16 | 100 |
| 10:27 AM | $58.20 | Down $ -0.11 | $58.28 | $58.20 | 1,600 |
| 10:26 AM | $58.31 | Down $ -0.08 | $58.39 | $58.29 | 1,400 |
| 10:25 AM | $58.39 | Up $0.07 | $58.39 | $58.34 | 300 |
| 10:24 AM | $58.32 | Up $0.04 | $58.32 | $58.20 | 1,200 |
| 10:23 AM | $58.28 | Up $0.13 | $58.31 | $58.25 | 1,800 |
| 10:22 AM | $58.15 | Up $0.11 | $58.15 | $58.07 | 1,500 |
| 10:21 AM | $58.04 | Down $ -0.08 | $58.11 | $58.04 | 1,200 |
| 10:20 AM | $58.12 | Down $ -0.03 | $58.20 | $58.07 | 2,700 |
| 10:19 AM | $58.15 | Up $0.14 | $58.15 | $58.07 | 900 |
| 10:18 AM | $58.01 | Up $0.07 | $58.01 | $57.95 | 800 |
| 10:17 AM | $57.94 | Down $ -0.02 | $57.94 | $57.94 | 700 |
| 10:16 AM | $57.96 | Up $0.01 | $57.96 | $57.87 | 1,400 |
| 10:15 AM | $57.95 | Up $0.00 | $57.96 | $57.88 | 2,600 |
| 10:14 AM | $57.95 | Down $ -0.07 | $58.01 | $57.95 | 700 |
| 10:13 AM | $58.02 | Down $ -0.03 | $58.06 | $58.02 | 400 |
| 10:12 AM | $58.05 | Up $0.09 | $58.05 | $58.05 | 100 |
| 10:11 AM | $57.96 | Down $ -0.10 | $58.04 | $57.96 | 2,600 |
| 10:10 AM | $58.06 | Down $ -0.13 | $58.21 | $58.05 | 1,600 |
| 10:08 AM | $58.20 | Down $ -0.05 | $58.22 | $58.19 | 300 |
| 10:08 AM | $58.20 | Up $0.00 | $58.22 | $58.19 | 0 |
| 10:07 AM | $58.24 | Down $ -0.21 | $58.40 | $58.24 | 1,700 |
| 10:06 AM | $58.45 | Up $0.07 | $58.45 | $58.35 | 4,400 |
| 10:05 AM | $58.38 | Up $0.01 | $58.40 | $58.34 | 1,000 |
| 10:04 AM | $58.37 | Up $0.06 | $58.37 | $58.25 | 5,500 |
| 10:03 AM | $58.31 | Down $ -0.05 | $58.33 | $58.30 | 1,300 |
| 10:02 AM | $58.36 | Down $ -0.06 | $58.39 | $58.36 | 500 |
| 10:01 AM | $58.42 | Down $ -0.06 | $58.47 | $58.42 | 700 |
| 10:00 AM | $58.48 | Down $ -0.01 | $58.60 | $58.48 | 2,900 |
| 09:59 AM | $58.49 | Down $ -0.05 | $58.54 | $58.43 | 3,300 |
| 09:58 AM | $58.54 | Up $0.11 | $58.54 | $58.42 | 2,100 |
| 09:57 AM | $58.43 | Down $ -0.01 | $58.43 | $58.37 | 4,500 |
| 09:56 AM | $58.44 | Up $0.09 | $58.44 | $58.43 | 800 |
| 09:55 AM | $58.35 | Down $ -0.10 | $58.43 | $58.33 | 2,600 |
| 09:54 AM | $58.45 | Up $0.08 | $58.46 | $58.37 | 1,700 |
| 09:53 AM | $58.37 | Up $0.03 | $58.37 | $58.26 | 1,500 |
| 09:52 AM | $58.34 | Up $0.14 | $58.34 | $58.32 | 900 |
| 09:49 AM | $58.20 | Up $0.10 | $58.20 | $58.20 | 500 |
| 09:49 AM | $58.20 | Up $0.00 | $58.20 | $58.20 | 0 |
| 09:49 AM | $58.20 | Up $0.00 | $58.20 | $58.20 | 0 |
| 09:48 AM | $58.10 | Up $0.17 | $58.10 | $57.98 | 1,200 |
| 09:47 AM | $57.93 | Down $ -0.06 | $57.94 | $57.93 | 500 |
| 09:46 AM | $57.99 | Up $0.07 | $58.02 | $57.96 | 1,100 |
| 09:45 AM | $57.92 | Up $0.05 | $57.92 | $57.76 | 2,500 |
| 09:44 AM | $57.87 | Down $ -0.02 | $57.87 | $57.83 | 300 |
| 09:43 AM | $57.89 | Down $ -0.08 | $57.95 | $57.81 | 1,700 |
| 09:42 AM | $57.97 | Up $0.03 | $57.97 | $57.95 | 400 |
| 09:41 AM | $57.94 | Up $0.39 | $57.94 | $57.88 | 2,000 |
| 09:40 AM | $57.55 | Up $0.03 | $57.56 | $57.47 | 2,000 |
| 09:39 AM | $57.52 | Down $ -0.04 | $57.52 | $57.49 | 2,500 |
| 09:38 AM | $57.56 | Up $0.00 | $57.56 | $57.56 | 100 |
| 09:37 AM | $57.56 | Up $0.05 | $57.56 | $57.48 | 2,900 |
| 09:36 AM | $57.50 | Down $ -0.15 | $57.60 | $57.45 | 2,700 |
| 09:35 AM | $57.65 | Up $0.04 | $57.65 | $57.64 | 200 |
| 09:34 AM | $57.61 | Up $0.29 | $57.61 | $57.28 | 9,500 |
| 09:33 AM | $57.32 | Down $ -0.06 | $57.40 | $57.32 | 7,300 |
| 09:32 AM | $57.38 | Down $ -0.15 | $57.58 | $57.37 | 1,400 |
| 09:31 AM | $57.53 | Down $ -0.37 | $57.87 | $57.53 | 8,400 |
| 09:30 AM | $57.90 | Up $0.56 | $58.03 | $57.36 | 22,900 |
| Previous close | $57.34 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-11-2025 | $57.34 | $58.10 | $58.14 | $57.05 | 338,800 |
| 19-11-2025 | $58.86 | $58.85 | $59.11 | $58.37 | 268,800 |
| 18-11-2025 | $58.79 | $58.24 | $59.11 | $57.92 | 229,500 |
| 17-11-2025 | $57.91 | $58.94 | $58.95 | $57.62 | 368,000 |
| 14-11-2025 | $60.46 | $60.88 | $61.19 | $60.46 | 335,100 |
| 13-11-2025 | $60.11 | $61.32 | $61.58 | $59.79 | 493,500 |
| 12-11-2025 | $58.16 | $59.01 | $59.19 | $58.15 | 402,700 |
| 11-11-2025 | $56.88 | $57.06 | $57.19 | $56.72 | 407,800 |
| 10-11-2025 | $57.67 | $57.69 | $58.17 | $57.63 | 218,500 |
| 07-11-2025 | $55.47 | $55.41 | $55.63 | $55.03 | 335,300 |
| 06-11-2025 | $55.72 | $56.29 | $56.50 | $55.71 | 198,400 |
| 05-11-2025 | $55.45 | $55.47 | $55.54 | $55.11 | 221,100 |
| 04-11-2025 | $53.41 | $54.32 | $54.34 | $53.37 | 276,500 |
| 03-11-2025 | $55.75 | $55.66 | $55.83 | $55.17 | 303,900 |
| 31-10-2025 | $56.19 | $56.22 | $56.44 | $55.99 | 307,500 |
| 30-10-2025 | $56.43 | $56.93 | $56.99 | $56.35 | 370,700 |
| 29-10-2025 | $56.28 | $56.38 | $56.60 | $55.84 | 257,000 |
| 28-10-2025 | $56.40 | $56.43 | $56.89 | $56.38 | 346,700 |
| 27-10-2025 | $56.85 | $56.26 | $56.85 | $56.21 | 482,800 |
| 24-10-2025 | $58.68 | $59.15 | $59.15 | $58.56 | 294,800 |
| 23-10-2025 | $58.54 | $58.47 | $58.81 | $58.28 | 294,000 |
| 22-10-2025 | $57.66 | $57.14 | $58.00 | $56.94 | 288,900 |
| 21-10-2025 | $57.40 | $57.50 | $57.84 | $57.21 | 325,800 |
| 20-10-2025 | $62.87 | $63.51 | $63.59 | $62.77 | 628,400 |
| 17-10-2025 | $63.15 | $62.35 | $63.54 | $62.24 | 340,400 |
| 16-10-2025 | $65.68 | $66.50 | $66.88 | $65.55 | 388,000 |
| 15-10-2025 | $65.53 | $65.97 | $65.97 | $65.42 | 356,200 |
| 14-10-2025 | $62.96 | $63.00 | $63.31 | $62.77 | 485,300 |
| 10-10-2025 | $58.03 | $57.55 | $58.06 | $57.48 | 231,200 |
| 09-10-2025 | $58.22 | $58.90 | $58.98 | $58.09 | 502,200 |
Graphs are not available, please refer to the detailed table