Quotes and Market Data
Find a quote
ENDEAVOUR MINING PLC
60.46 Up 0.35 (0.58 %)
Delayed : 2025/11/14 17:40:00
- Previous close $60.11
- Opening $59.10
- Price Ask $60.01
- Price Bid $60.01
- Size Bid 1
- Size Ask 1
- Today High $61.21
- Today Low $57.98
- 52 Weeks High $67.02
- 52 Weeks Low $25.07
- Volume 894,602
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $60.46 | Up $0.00 | $60.46 | $60.46 | 72,300 |
| 03:59 PM | $60.46 | Down $ -0.08 | $60.55 | $60.46 | 29,200 |
| 03:58 PM | $60.54 | Down $ -0.02 | $60.57 | $60.53 | 12,600 |
| 03:57 PM | $60.56 | Up $0.03 | $60.57 | $60.54 | 9,600 |
| 03:56 PM | $60.53 | Down $ -0.08 | $60.61 | $60.53 | 8,900 |
| 03:55 PM | $60.61 | Down $ -0.16 | $60.75 | $60.61 | 10,100 |
| 03:54 PM | $60.77 | Down $ -0.03 | $60.78 | $60.76 | 1,100 |
| 03:53 PM | $60.80 | Up $0.01 | $60.82 | $60.77 | 7,200 |
| 03:52 PM | $60.79 | Down $ -0.02 | $60.82 | $60.76 | 3,000 |
| 03:51 PM | $60.81 | Down $ -0.02 | $60.83 | $60.80 | 2,100 |
| 03:50 PM | $60.83 | Down $ -0.02 | $60.88 | $60.79 | 4,600 |
| 03:49 PM | $60.84 | Down $ -0.03 | $60.86 | $60.82 | 700 |
| 03:48 PM | $60.87 | Down $ -0.01 | $60.90 | $60.87 | 1,900 |
| 03:47 PM | $60.88 | Down $ -0.06 | $60.96 | $60.87 | 2,800 |
| 03:46 PM | $60.94 | Up $0.13 | $60.94 | $60.82 | 6,200 |
| 03:45 PM | $60.81 | Down $ -0.10 | $60.93 | $60.81 | 1,900 |
| 03:44 PM | $60.92 | Up $0.01 | $60.92 | $60.89 | 500 |
| 03:43 PM | $60.91 | Down $ -0.01 | $60.93 | $60.88 | 1,100 |
| 03:42 PM | $60.92 | Down $ -0.01 | $60.96 | $60.89 | 3,100 |
| 03:41 PM | $60.93 | Up $0.01 | $60.93 | $60.91 | 1,700 |
| 03:39 PM | $60.92 | Down $ -0.01 | $60.93 | $60.87 | 3,200 |
| 03:39 PM | $60.92 | Up $0.00 | $60.93 | $60.87 | 0 |
| 03:37 PM | $60.93 | Up $0.07 | $60.94 | $60.89 | 2,500 |
| 03:37 PM | $60.93 | Up $0.00 | $60.94 | $60.89 | 0 |
| 03:35 PM | $60.86 | Up $0.08 | $60.88 | $60.80 | 3,000 |
| 03:35 PM | $60.86 | Up $0.00 | $60.88 | $60.80 | 0 |
| 03:34 PM | $60.78 | Up $0.04 | $60.86 | $60.76 | 5,200 |
| 03:33 PM | $60.74 | Up $0.02 | $60.77 | $60.71 | 2,500 |
| 03:32 PM | $60.72 | Down $ -0.05 | $60.79 | $60.72 | 1,100 |
| 03:31 PM | $60.77 | Down $ -0.13 | $60.86 | $60.77 | 1,400 |
| 03:30 PM | $60.90 | Up $0.03 | $60.90 | $60.87 | 700 |
| 03:29 PM | $60.87 | Up $0.09 | $60.87 | $60.80 | 3,800 |
| 03:28 PM | $60.78 | Down $ -0.04 | $60.80 | $60.78 | 400 |
| 03:27 PM | $60.82 | Down $ -0.04 | $60.83 | $60.82 | 600 |
| 03:26 PM | $60.86 | Up $0.03 | $60.86 | $60.83 | 1,100 |
| 03:25 PM | $60.83 | Down $ -0.05 | $60.84 | $60.83 | 700 |
| 03:24 PM | $60.88 | Up $0.03 | $60.88 | $60.88 | 100 |
| 03:23 PM | $60.85 | Up $0.00 | $60.88 | $60.85 | 1,000 |
| 03:22 PM | $60.85 | Up $0.08 | $60.85 | $60.79 | 4,500 |
| 03:21 PM | $60.77 | Down $ -0.09 | $60.84 | $60.75 | 1,400 |
| 03:20 PM | $60.86 | Down $ -0.02 | $60.86 | $60.86 | 100 |
| 03:19 PM | $60.88 | Down $ -0.03 | $60.90 | $60.88 | 400 |
| 03:18 PM | $60.91 | Down $ -0.03 | $60.94 | $60.91 | 2,200 |
| 03:17 PM | $60.94 | Down $ -0.01 | $60.98 | $60.94 | 1,400 |
| 03:15 PM | $60.95 | Up $0.02 | $60.98 | $60.95 | 3,700 |
| 03:15 PM | $60.95 | Up $0.00 | $60.98 | $60.95 | 0 |
| 03:14 PM | $60.93 | Down $ -0.02 | $60.96 | $60.93 | 1,200 |
| 03:13 PM | $60.95 | Down $ -0.06 | $61.00 | $60.95 | 2,200 |
| 03:12 PM | $61.01 | Down $ -0.04 | $61.04 | $60.99 | 900 |
| 03:11 PM | $61.05 | Up $0.08 | $61.06 | $61.04 | 700 |
| 03:10 PM | $60.97 | Up $0.09 | $60.97 | $60.90 | 1,100 |
| 03:09 PM | $60.88 | Up $0.04 | $60.89 | $60.88 | 1,300 |
| 03:07 PM | $60.84 | Down $ -0.02 | $60.86 | $60.84 | 500 |
| 03:07 PM | $60.84 | Up $0.00 | $60.86 | $60.84 | 0 |
| 03:06 PM | $60.86 | Down $ -0.01 | $60.88 | $60.86 | 500 |
| 03:05 PM | $60.87 | Up $0.05 | $60.87 | $60.81 | 2,300 |
| 03:04 PM | $60.82 | Up $0.02 | $60.82 | $60.79 | 700 |
| 03:03 PM | $60.80 | Down $ -0.02 | $60.84 | $60.80 | 1,200 |
| 03:02 PM | $60.82 | Down $ -0.01 | $60.82 | $60.82 | 700 |
| 03:00 PM | $60.83 | Up $0.01 | $60.83 | $60.83 | 400 |
| 03:00 PM | $60.83 | Up $0.00 | $60.83 | $60.83 | 0 |
| 02:59 PM | $60.82 | Up $0.03 | $60.82 | $60.80 | 900 |
| 02:57 PM | $60.79 | Up $0.05 | $60.79 | $60.74 | 3,800 |
| 02:57 PM | $60.79 | Up $0.00 | $60.79 | $60.74 | 0 |
| 02:56 PM | $60.74 | Down $ -0.02 | $60.75 | $60.74 | 2,900 |
| 02:55 PM | $60.76 | Up $0.01 | $60.76 | $60.72 | 4,300 |
| 02:53 PM | $60.75 | Down $ -0.05 | $60.77 | $60.75 | 3,600 |
| 02:53 PM | $60.75 | Up $0.00 | $60.77 | $60.75 | 0 |
| 02:52 PM | $60.80 | Up $0.03 | $60.82 | $60.78 | 1,800 |
| 02:51 PM | $60.77 | Up $0.00 | $60.78 | $60.76 | 1,000 |
| 02:49 PM | $60.77 | Up $0.02 | $60.77 | $60.74 | 1,300 |
| 02:49 PM | $60.77 | Up $0.00 | $60.77 | $60.74 | 0 |
| 02:48 PM | $60.75 | Up $0.00 | $60.75 | $60.75 | 200 |
| 02:47 PM | $60.75 | Down $ -0.04 | $60.77 | $60.75 | 1,600 |
| 02:46 PM | $60.79 | Up $0.02 | $60.83 | $60.79 | 2,200 |
| 02:45 PM | $60.77 | Down $ -0.05 | $60.77 | $60.77 | 500 |
| 02:44 PM | $60.82 | Up $0.04 | $60.82 | $60.79 | 1,100 |
| 02:41 PM | $60.78 | Up $0.03 | $60.78 | $60.75 | 400 |
| 02:41 PM | $60.78 | Up $0.00 | $60.78 | $60.75 | 0 |
| 02:41 PM | $60.78 | Up $0.00 | $60.78 | $60.75 | 0 |
| 02:40 PM | $60.75 | Down $ -0.04 | $60.76 | $60.75 | 1,100 |
| 02:39 PM | $60.79 | Up $0.04 | $60.79 | $60.78 | 600 |
| 02:38 PM | $60.75 | Down $ -0.09 | $60.81 | $60.75 | 2,700 |
| 02:36 PM | $60.84 | Up $0.05 | $60.84 | $60.82 | 1,100 |
| 02:36 PM | $60.84 | Up $0.00 | $60.84 | $60.82 | 0 |
| 02:34 PM | $60.79 | Down $ -0.03 | $60.79 | $60.79 | 1,000 |
| 02:34 PM | $60.79 | Up $0.00 | $60.79 | $60.79 | 0 |
| 02:33 PM | $60.82 | Up $0.03 | $60.82 | $60.81 | 200 |
| 02:31 PM | $60.79 | Down $ -0.03 | $60.82 | $60.79 | 500 |
| 02:31 PM | $60.79 | Up $0.00 | $60.82 | $60.79 | 0 |
| 02:30 PM | $60.82 | Up $0.09 | $60.82 | $60.77 | 1,300 |
| 02:28 PM | $60.73 | Down $ -0.02 | $60.74 | $60.73 | 900 |
| 02:28 PM | $60.73 | Up $0.00 | $60.74 | $60.73 | 0 |
| 02:27 PM | $60.75 | Up $0.03 | $60.75 | $60.74 | 900 |
| 02:26 PM | $60.72 | Down $ -0.04 | $60.75 | $60.72 | 2,100 |
| 02:25 PM | $60.76 | Down $ -0.04 | $60.77 | $60.76 | 400 |
| 02:24 PM | $60.80 | Up $0.02 | $60.80 | $60.80 | 100 |
| 02:23 PM | $60.78 | Up $0.07 | $60.78 | $60.73 | 1,700 |
| 02:21 PM | $60.71 | Down $ -0.02 | $60.71 | $60.71 | 300 |
| 02:21 PM | $60.71 | Up $0.00 | $60.71 | $60.71 | 0 |
| 02:19 PM | $60.73 | Down $ -0.03 | $60.76 | $60.73 | 400 |
| 02:19 PM | $60.73 | Up $0.00 | $60.76 | $60.73 | 0 |
| 02:18 PM | $60.76 | Down $ -0.02 | $60.76 | $60.76 | 100 |
| 02:17 PM | $60.78 | Down $ -0.05 | $60.82 | $60.78 | 500 |
| 02:16 PM | $60.83 | Down $ -0.04 | $60.84 | $60.82 | 1,200 |
| 02:15 PM | $60.87 | Up $0.03 | $60.87 | $60.85 | 500 |
| 02:12 PM | $60.84 | Up $0.12 | $60.84 | $60.78 | 1,600 |
| 02:12 PM | $60.84 | Up $0.00 | $60.84 | $60.78 | 0 |
| 02:12 PM | $60.84 | Up $0.00 | $60.84 | $60.78 | 0 |
| 02:09 PM | $60.72 | Up $0.05 | $60.73 | $60.67 | 1,200 |
| 02:09 PM | $60.72 | Up $0.00 | $60.73 | $60.67 | 0 |
| 02:09 PM | $60.72 | Up $0.00 | $60.73 | $60.67 | 0 |
| 02:08 PM | $60.67 | Down $ -0.03 | $60.67 | $60.67 | 100 |
| 02:06 PM | $60.70 | Up $0.08 | $60.70 | $60.67 | 1,000 |
| 02:06 PM | $60.70 | Up $0.00 | $60.70 | $60.67 | 0 |
| 02:05 PM | $60.62 | Down $ -0.04 | $60.63 | $60.62 | 200 |
| 02:04 PM | $60.66 | Up $0.00 | $60.67 | $60.63 | 700 |
| 02:02 PM | $60.66 | Down $ -0.03 | $60.67 | $60.66 | 500 |
| 02:02 PM | $60.66 | Up $0.00 | $60.67 | $60.66 | 0 |
| 02:01 PM | $60.69 | Down $ -0.05 | $60.72 | $60.69 | 600 |
| 02:00 PM | $60.74 | Up $0.05 | $60.74 | $60.69 | 2,800 |
| 01:59 PM | $60.70 | Down $ -0.01 | $60.70 | $60.70 | 100 |
| 01:58 PM | $60.70 | Up $0.01 | $60.70 | $60.70 | 100 |
| 01:57 PM | $60.69 | Down $ -0.05 | $60.73 | $60.69 | 800 |
| 01:56 PM | $60.74 | Down $ -0.03 | $60.74 | $60.74 | 100 |
| 01:54 PM | $60.77 | Up $0.02 | $60.77 | $60.77 | 100 |
| 01:54 PM | $60.77 | Up $0.00 | $60.77 | $60.77 | 0 |
| 01:51 PM | $60.75 | Down $ -0.02 | $60.80 | $60.75 | 1,300 |
| 01:51 PM | $60.75 | Up $0.00 | $60.80 | $60.75 | 0 |
| 01:51 PM | $60.75 | Up $0.00 | $60.80 | $60.75 | 0 |
| 01:50 PM | $60.77 | Up $0.00 | $60.79 | $60.77 | 1,600 |
| 01:46 PM | $60.77 | Up $0.01 | $60.77 | $60.77 | 200 |
| 01:46 PM | $60.77 | Up $0.00 | $60.77 | $60.77 | 0 |
| 01:46 PM | $60.77 | Up $0.00 | $60.77 | $60.77 | 0 |
| 01:46 PM | $60.77 | Up $0.00 | $60.77 | $60.77 | 0 |
| 01:45 PM | $60.76 | Up $0.04 | $60.77 | $60.74 | 1,500 |
| 01:41 PM | $60.72 | Down $ -0.07 | $60.79 | $60.72 | 2,200 |
| 01:41 PM | $60.72 | Up $0.00 | $60.79 | $60.72 | 0 |
| 01:41 PM | $60.72 | Up $0.00 | $60.79 | $60.72 | 0 |
| 01:41 PM | $60.72 | Up $0.00 | $60.79 | $60.72 | 0 |
| 01:40 PM | $60.79 | Up $0.01 | $60.80 | $60.79 | 900 |
| 01:39 PM | $60.78 | Down $ -0.01 | $60.78 | $60.78 | 100 |
| 01:38 PM | $60.79 | Down $ -0.05 | $60.81 | $60.79 | 1,600 |
| 01:37 PM | $60.85 | Up $0.00 | $60.85 | $60.85 | 800 |
| 01:36 PM | $60.84 | Down $ -0.04 | $60.86 | $60.82 | 1,100 |
| 01:35 PM | $60.88 | Down $ -0.09 | $60.90 | $60.88 | 500 |
| 01:31 PM | $60.97 | Down $ -0.05 | $60.97 | $60.95 | 500 |
| 01:31 PM | $60.97 | Up $0.00 | $60.97 | $60.95 | 0 |
| 01:31 PM | $60.97 | Up $0.00 | $60.97 | $60.95 | 0 |
| 01:31 PM | $60.97 | Up $0.00 | $60.97 | $60.95 | 0 |
| 01:30 PM | $61.02 | Up $0.12 | $61.02 | $60.93 | 2,000 |
| 01:28 PM | $60.90 | Down $ -0.01 | $60.96 | $60.90 | 900 |
| 01:28 PM | $60.90 | Up $0.00 | $60.96 | $60.90 | 0 |
| 01:25 PM | $60.91 | Down $ -0.06 | $60.91 | $60.91 | 300 |
| 01:25 PM | $60.91 | Up $0.00 | $60.91 | $60.91 | 0 |
| 01:25 PM | $60.91 | Up $0.00 | $60.91 | $60.91 | 0 |
| 01:24 PM | $60.97 | Up $0.03 | $60.97 | $60.96 | 200 |
| 01:23 PM | $60.94 | Up $0.04 | $60.94 | $60.93 | 200 |
| 01:22 PM | $60.90 | Down $ -0.01 | $60.92 | $60.90 | 600 |
| 01:21 PM | $60.91 | Down $ -0.02 | $60.91 | $60.91 | 100 |
| 01:19 PM | $60.93 | Up $0.06 | $60.93 | $60.92 | 400 |
| 01:19 PM | $60.93 | Up $0.00 | $60.93 | $60.92 | 0 |
| 01:18 PM | $60.87 | Down $ -0.06 | $60.87 | $60.87 | 600 |
| 01:17 PM | $60.93 | Down $ -0.03 | $60.93 | $60.93 | 300 |
| 01:16 PM | $60.96 | Down $ -0.05 | $60.98 | $60.96 | 400 |
| 01:15 PM | $61.01 | Down $ -0.08 | $61.05 | $60.99 | 300 |
| 01:14 PM | $61.09 | Up $0.09 | $61.09 | $61.09 | 100 |
| 01:12 PM | $61.01 | Up $0.12 | $61.01 | $60.94 | 1,100 |
| 01:12 PM | $61.01 | Up $0.00 | $61.01 | $60.94 | 0 |
| 01:10 PM | $60.89 | Down $ -0.05 | $60.93 | $60.89 | 400 |
| 01:10 PM | $60.89 | Up $0.00 | $60.93 | $60.89 | 0 |
| 01:07 PM | $60.94 | Down $ -0.01 | $60.98 | $60.94 | 800 |
| 01:07 PM | $60.94 | Up $0.00 | $60.98 | $60.94 | 0 |
| 01:07 PM | $60.94 | Up $0.00 | $60.98 | $60.94 | 0 |
| 01:06 PM | $60.95 | Up $0.05 | $60.95 | $60.87 | 700 |
| 01:05 PM | $60.90 | Down $ -0.02 | $60.90 | $60.88 | 700 |
| 01:03 PM | $60.92 | Down $ -0.06 | $60.98 | $60.92 | 800 |
| 01:03 PM | $60.92 | Up $0.00 | $60.98 | $60.92 | 0 |
| 01:00 PM | $60.98 | Down $ -0.01 | $60.98 | $60.98 | 300 |
| 01:00 PM | $60.98 | Up $0.00 | $60.98 | $60.98 | 0 |
| 01:00 PM | $60.98 | Up $0.00 | $60.98 | $60.98 | 0 |
| 12:59 PM | $60.99 | Down $ -0.06 | $61.00 | $60.99 | 300 |
| 12:58 PM | $61.05 | Down $ -0.09 | $61.08 | $61.05 | 600 |
| 12:57 PM | $61.14 | Up $0.04 | $61.14 | $61.14 | 100 |
| 12:54 PM | $61.10 | Up $0.06 | $61.10 | $61.10 | 100 |
| 12:54 PM | $61.10 | Up $0.00 | $61.10 | $61.10 | 0 |
| 12:54 PM | $61.10 | Up $0.00 | $61.10 | $61.10 | 0 |
| 12:52 PM | $61.04 | Up $0.11 | $61.04 | $60.94 | 500 |
| 12:52 PM | $61.04 | Up $0.00 | $61.04 | $60.94 | 0 |
| 12:51 PM | $60.93 | Up $0.08 | $60.93 | $60.87 | 2,400 |
| 12:50 PM | $60.85 | Down $ -0.05 | $60.86 | $60.85 | 300 |
| 12:49 PM | $60.90 | Up $0.06 | $60.90 | $60.89 | 400 |
| 12:48 PM | $60.84 | Up $0.00 | $60.84 | $60.84 | 200 |
| 12:47 PM | $60.84 | Down $ -0.04 | $60.84 | $60.84 | 100 |
| 12:46 PM | $60.88 | Down $ -0.03 | $60.89 | $60.88 | 300 |
| 12:45 PM | $60.91 | Down $ -0.01 | $60.91 | $60.91 | 300 |
| 12:44 PM | $60.92 | Down $ -0.04 | $60.92 | $60.92 | 100 |
| 12:43 PM | $60.96 | Down $ -0.06 | $60.97 | $60.96 | 400 |
| 12:40 PM | $61.02 | Down $ -0.08 | $61.06 | $61.02 | 500 |
| 12:40 PM | $61.02 | Up $0.00 | $61.06 | $61.02 | 0 |
| 12:40 PM | $61.02 | Up $0.00 | $61.06 | $61.02 | 0 |
| 12:39 PM | $61.10 | Down $ -0.01 | $61.10 | $61.09 | 300 |
| 12:38 PM | $61.11 | Up $0.00 | $61.11 | $61.11 | 100 |
| 12:36 PM | $61.11 | Down $ -0.07 | $61.19 | $61.11 | 600 |
| 12:36 PM | $61.11 | Up $0.00 | $61.19 | $61.11 | 0 |
| 12:35 PM | $61.18 | Up $0.14 | $61.18 | $61.10 | 1,100 |
| 12:31 PM | $61.04 | Up $0.07 | $61.04 | $61.01 | 500 |
| 12:31 PM | $61.04 | Up $0.00 | $61.04 | $61.01 | 0 |
| 12:31 PM | $61.04 | Up $0.00 | $61.04 | $61.01 | 0 |
| 12:31 PM | $61.04 | Up $0.00 | $61.04 | $61.01 | 0 |
| 12:29 PM | $60.97 | Up $0.17 | $60.97 | $60.87 | 1,900 |
| 12:29 PM | $60.97 | Up $0.00 | $60.97 | $60.87 | 0 |
| 12:27 PM | $60.80 | Down $ -0.04 | $60.83 | $60.80 | 300 |
| 12:27 PM | $60.80 | Up $0.00 | $60.83 | $60.80 | 0 |
| 12:26 PM | $60.84 | Down $ -0.06 | $60.89 | $60.84 | 400 |
| 12:25 PM | $60.90 | Down $ -0.07 | $60.93 | $60.90 | 700 |
| 12:24 PM | $60.97 | Up $0.04 | $60.97 | $60.97 | 100 |
| 12:22 PM | $60.93 | Down $ -0.09 | $60.93 | $60.93 | 200 |
| 12:22 PM | $60.93 | Up $0.00 | $60.93 | $60.93 | 0 |
| 12:21 PM | $61.02 | Up $0.06 | $61.02 | $60.98 | 400 |
| 12:20 PM | $60.96 | Down $ -0.09 | $61.04 | $60.96 | 1,000 |
| 12:19 PM | $61.05 | Up $0.01 | $61.10 | $61.04 | 900 |
| 12:18 PM | $61.04 | Down $ -0.03 | $61.04 | $61.04 | 100 |
| 12:17 PM | $61.07 | Down $ -0.01 | $61.07 | $61.07 | 300 |
| 12:15 PM | $61.08 | Down $ -0.08 | $61.08 | $61.08 | 200 |
| 12:15 PM | $61.08 | Up $0.00 | $61.08 | $61.08 | 0 |
| 12:09 PM | $61.16 | Up $0.15 | $61.16 | $61.09 | 1,000 |
| 12:09 PM | $61.16 | Up $0.00 | $61.16 | $61.09 | 0 |
| 12:09 PM | $61.16 | Up $0.00 | $61.16 | $61.09 | 0 |
| 12:09 PM | $61.16 | Up $0.00 | $61.16 | $61.09 | 0 |
| 12:09 PM | $61.16 | Up $0.00 | $61.16 | $61.09 | 0 |
| 12:09 PM | $61.16 | Up $0.00 | $61.16 | $61.09 | 0 |
| 12:07 PM | $61.01 | Down $ -0.05 | $61.04 | $61.01 | 900 |
| 12:07 PM | $61.01 | Up $0.00 | $61.04 | $61.01 | 0 |
| 12:06 PM | $61.06 | Down $ -0.13 | $61.14 | $61.06 | 1,100 |
| 12:05 PM | $61.19 | Up $0.00 | $61.19 | $61.18 | 400 |
| 12:04 PM | $61.19 | Up $0.10 | $61.19 | $61.13 | 1,100 |
| 12:02 PM | $61.09 | Up $0.03 | $61.11 | $61.08 | 700 |
| 12:02 PM | $61.09 | Up $0.00 | $61.11 | $61.08 | 0 |
| 12:01 PM | $61.06 | Up $0.14 | $61.06 | $60.95 | 1,100 |
| 12:00 PM | $60.92 | Up $0.04 | $60.92 | $60.88 | 1,200 |
| 11:59 AM | $60.88 | Up $0.03 | $60.88 | $60.87 | 2,000 |
| 11:58 AM | $60.85 | Up $0.03 | $60.85 | $60.85 | 400 |
| 11:56 AM | $60.82 | Down $ -0.01 | $60.83 | $60.82 | 200 |
| 11:56 AM | $60.82 | Up $0.00 | $60.83 | $60.82 | 0 |
| 11:55 AM | $60.83 | Down $ -0.07 | $60.90 | $60.83 | 1,600 |
| 11:54 AM | $60.90 | Down $ -0.04 | $60.90 | $60.90 | 7,600 |
| 11:53 AM | $60.94 | Down $ -0.01 | $60.94 | $60.90 | 2,500 |
| 11:52 AM | $60.95 | Up $0.03 | $60.97 | $60.92 | 500 |
| 11:51 AM | $60.92 | Down $ -0.04 | $60.92 | $60.91 | 200 |
| 11:48 AM | $60.96 | Up $0.05 | $60.96 | $60.93 | 700 |
| 11:48 AM | $60.96 | Up $0.00 | $60.96 | $60.93 | 0 |
| 11:48 AM | $60.96 | Up $0.00 | $60.96 | $60.93 | 0 |
| 11:45 AM | $60.91 | Down $ -0.04 | $60.91 | $60.91 | 100 |
| 11:45 AM | $60.91 | Up $0.00 | $60.91 | $60.91 | 0 |
| 11:45 AM | $60.91 | Up $0.00 | $60.91 | $60.91 | 0 |
| 11:44 AM | $60.95 | Down $ -0.05 | $60.96 | $60.95 | 600 |
| 11:42 AM | $61.00 | Up $0.00 | $61.00 | $60.99 | 300 |
| 11:42 AM | $61.00 | Up $0.00 | $61.00 | $60.99 | 0 |
| 11:41 AM | $61.00 | Up $0.01 | $61.00 | $60.92 | 700 |
| 11:39 AM | $60.99 | Down $ -0.04 | $60.99 | $60.92 | 400 |
| 11:39 AM | $60.99 | Up $0.00 | $60.99 | $60.92 | 0 |
| 11:38 AM | $61.03 | Up $0.08 | $61.03 | $61.02 | 600 |
| 11:37 AM | $60.95 | Up $0.03 | $61.00 | $60.95 | 400 |
| 11:36 AM | $60.92 | Up $0.02 | $60.92 | $60.92 | 100 |
| 11:35 AM | $60.90 | Down $ -0.02 | $60.90 | $60.86 | 2,100 |
| 11:34 AM | $60.92 | Up $0.02 | $61.00 | $60.92 | 4,700 |
| 11:33 AM | $60.90 | Up $0.00 | $60.90 | $60.90 | 2,700 |
| 11:32 AM | $60.90 | Down $ -0.17 | $60.92 | $60.89 | 17,200 |
| 11:31 AM | $61.07 | Up $0.00 | $61.07 | $61.04 | 400 |
| 11:30 AM | $61.07 | Up $0.06 | $61.07 | $60.90 | 6,100 |
| 11:29 AM | $61.01 | Up $0.04 | $61.02 | $60.97 | 2,100 |
| 11:28 AM | $60.97 | Down $ -0.06 | $61.03 | $60.97 | 1,400 |
| 11:27 AM | $61.03 | Down $ -0.12 | $61.12 | $61.03 | 1,700 |
| 11:26 AM | $61.15 | Down $ -0.03 | $61.16 | $61.11 | 2,500 |
| 11:25 AM | $61.18 | Up $0.02 | $61.21 | $61.18 | 700 |
| 11:24 AM | $61.16 | Up $0.06 | $61.18 | $61.10 | 1,300 |
| 11:23 AM | $61.10 | Up $0.05 | $61.10 | $61.05 | 1,900 |
| 11:22 AM | $61.05 | Up $0.04 | $61.09 | $61.05 | 4,600 |
| 11:21 AM | $61.01 | Up $0.09 | $61.02 | $60.98 | 2,100 |
| 11:20 AM | $60.92 | Down $ -0.05 | $61.02 | $60.92 | 15,000 |
| 11:19 AM | $60.97 | Up $0.06 | $60.97 | $60.93 | 2,300 |
| 11:18 AM | $60.91 | Up $0.05 | $60.91 | $60.83 | 2,700 |
| 11:17 AM | $60.86 | Up $0.11 | $60.88 | $60.76 | 2,100 |
| 11:16 AM | $60.75 | Up $0.15 | $60.75 | $60.60 | 3,500 |
| 11:15 AM | $60.60 | Down $ -0.03 | $60.68 | $60.60 | 5,500 |
| 11:14 AM | $60.63 | Up $0.03 | $60.63 | $60.60 | 3,200 |
| 11:13 AM | $60.60 | Up $0.06 | $60.62 | $60.54 | 7,200 |
| 11:12 AM | $60.54 | Down $ -0.07 | $60.61 | $60.54 | 1,300 |
| 11:11 AM | $60.61 | Down $ -0.03 | $60.65 | $60.56 | 3,000 |
| 11:10 AM | $60.64 | Up $0.01 | $60.64 | $60.62 | 2,000 |
| 11:09 AM | $60.63 | Up $0.09 | $60.63 | $60.58 | 1,500 |
| 11:08 AM | $60.54 | Up $0.05 | $60.54 | $60.50 | 2,400 |
| 11:07 AM | $60.49 | Up $0.03 | $60.49 | $60.49 | 300 |
| 11:06 AM | $60.46 | Up $0.09 | $60.49 | $60.40 | 2,700 |
| 11:05 AM | $60.37 | Down $ -0.06 | $60.41 | $60.37 | 500 |
| 11:04 AM | $60.43 | Up $0.02 | $60.43 | $60.41 | 700 |
| 11:03 AM | $60.41 | Down $ -0.10 | $60.48 | $60.41 | 2,500 |
| 11:02 AM | $60.51 | Up $0.07 | $60.51 | $60.47 | 3,900 |
| 11:01 AM | $60.44 | Down $ -0.07 | $60.51 | $60.44 | 1,700 |
| 11:00 AM | $60.51 | Down $ -0.08 | $60.59 | $60.51 | 1,700 |
| 10:59 AM | $60.59 | Down $ -0.06 | $60.66 | $60.59 | 3,300 |
| 10:58 AM | $60.65 | Up $0.04 | $60.66 | $60.61 | 1,900 |
| 10:57 AM | $60.61 | Up $0.09 | $60.61 | $60.52 | 2,600 |
| 10:56 AM | $60.52 | Up $0.01 | $60.56 | $60.47 | 5,800 |
| 10:55 AM | $60.51 | Down $ -0.09 | $60.62 | $60.51 | 4,100 |
| 10:54 AM | $60.60 | Up $0.03 | $60.60 | $60.53 | 2,300 |
| 10:53 AM | $60.57 | Down $ -0.04 | $60.67 | $60.57 | 2,400 |
| 10:52 AM | $60.61 | Up $0.02 | $60.61 | $60.56 | 2,000 |
| 10:51 AM | $60.59 | Down $ -0.09 | $60.66 | $60.59 | 3,500 |
| 10:50 AM | $60.68 | Up $0.19 | $60.68 | $60.51 | 2,400 |
| 10:49 AM | $60.49 | Down $ -0.03 | $60.53 | $60.46 | 4,000 |
| 10:48 AM | $60.52 | Up $0.00 | $60.60 | $60.52 | 3,900 |
| 10:47 AM | $60.52 | Up $0.24 | $60.54 | $60.34 | 5,100 |
| 10:46 AM | $60.28 | Up $0.19 | $60.28 | $60.10 | 2,300 |
| 10:45 AM | $60.09 | Up $0.05 | $60.10 | $60.00 | 2,900 |
| 10:44 AM | $60.04 | Down $ -0.04 | $60.04 | $60.04 | 200 |
| 10:43 AM | $60.08 | Down $ -0.26 | $60.27 | $60.08 | 5,300 |
| 10:42 AM | $60.34 | Up $0.08 | $60.37 | $60.27 | 4,000 |
| 10:41 AM | $60.26 | Down $ -0.07 | $60.32 | $60.22 | 2,000 |
| 10:40 AM | $60.33 | Up $0.03 | $60.44 | $60.29 | 6,100 |
| 10:39 AM | $60.30 | Up $0.09 | $60.31 | $60.20 | 4,500 |
| 10:38 AM | $60.21 | Down $ -0.05 | $60.24 | $60.19 | 2,200 |
| 10:37 AM | $60.26 | Up $0.03 | $60.27 | $60.20 | 1,200 |
| 10:36 AM | $60.23 | Up $0.08 | $60.30 | $60.23 | 1,100 |
| 10:35 AM | $60.15 | Down $ -0.12 | $60.24 | $60.15 | 1,100 |
| 10:34 AM | $60.27 | Up $0.04 | $60.27 | $60.23 | 300 |
| 10:33 AM | $60.23 | Down $ -0.06 | $60.29 | $60.23 | 800 |
| 10:32 AM | $60.29 | Up $0.10 | $60.33 | $60.22 | 3,600 |
| 10:31 AM | $60.19 | Up $0.01 | $60.19 | $60.19 | 500 |
| 10:30 AM | $60.18 | Down $ -0.03 | $60.24 | $60.18 | 1,300 |
| 10:29 AM | $60.21 | Up $0.06 | $60.21 | $60.14 | 3,300 |
| 10:28 AM | $60.15 | Up $0.05 | $60.18 | $60.14 | 1,600 |
| 10:27 AM | $60.10 | Up $0.11 | $60.10 | $59.99 | 1,200 |
| 10:26 AM | $59.99 | Up $0.09 | $60.02 | $59.93 | 2,200 |
| 10:25 AM | $59.90 | Down $ -0.12 | $60.01 | $59.90 | 1,400 |
| 10:24 AM | $60.02 | Up $0.04 | $60.05 | $59.98 | 3,400 |
| 10:23 AM | $59.98 | Down $ -0.16 | $60.10 | $59.98 | 1,600 |
| 10:22 AM | $60.14 | Down $ -0.02 | $60.14 | $60.07 | 1,200 |
| 10:21 AM | $60.16 | Down $ -0.05 | $60.20 | $60.13 | 2,200 |
| 10:20 AM | $60.21 | Down $ -0.03 | $60.27 | $60.17 | 5,200 |
| 10:19 AM | $60.24 | Up $0.09 | $60.26 | $60.19 | 5,300 |
| 10:18 AM | $60.15 | Up $0.09 | $60.15 | $60.08 | 2,400 |
| 10:17 AM | $60.06 | Up $0.11 | $60.09 | $59.96 | 4,300 |
| 10:16 AM | $59.95 | Up $0.10 | $60.10 | $59.88 | 5,700 |
| 10:15 AM | $59.85 | Up $0.04 | $59.89 | $59.80 | 2,100 |
| 10:14 AM | $59.81 | Up $0.11 | $59.83 | $59.76 | 1,900 |
| 10:13 AM | $59.70 | Up $0.03 | $59.76 | $59.63 | 1,600 |
| 10:12 AM | $59.67 | Down $ -0.04 | $59.68 | $59.67 | 2,300 |
| 10:11 AM | $59.71 | Down $ -0.09 | $59.79 | $59.71 | 1,700 |
| 10:10 AM | $59.80 | Up $0.16 | $59.80 | $59.72 | 1,500 |
| 10:09 AM | $59.64 | Up $0.10 | $59.64 | $59.52 | 2,400 |
| 10:08 AM | $59.54 | Down $ -0.09 | $59.72 | $59.54 | 3,400 |
| 10:07 AM | $59.63 | Down $ -0.28 | $59.87 | $59.63 | 2,700 |
| 10:06 AM | $59.92 | Up $0.16 | $59.92 | $59.76 | 1,500 |
| 10:05 AM | $59.75 | Down $ -0.06 | $59.81 | $59.62 | 7,600 |
| 10:04 AM | $59.81 | Up $0.08 | $59.84 | $59.81 | 1,700 |
| 10:03 AM | $59.73 | Down $ -0.03 | $59.84 | $59.73 | 2,000 |
| 10:02 AM | $59.76 | Up $0.12 | $59.79 | $59.60 | 1,200 |
| 10:01 AM | $59.64 | Down $ -0.20 | $59.82 | $59.64 | 2,300 |
| 10:00 AM | $59.84 | Down $ -0.22 | $60.02 | $59.84 | 1,600 |
| 09:59 AM | $60.06 | Up $0.14 | $60.06 | $59.92 | 1,300 |
| 09:58 AM | $59.92 | Up $0.10 | $59.94 | $59.88 | 1,800 |
| 09:57 AM | $59.82 | Down $ -0.08 | $59.92 | $59.82 | 2,600 |
| 09:56 AM | $59.90 | Down $ -0.06 | $60.05 | $59.90 | 4,000 |
| 09:55 AM | $59.96 | Up $0.01 | $60.02 | $59.90 | 2,900 |
| 09:54 AM | $59.95 | Up $0.02 | $60.01 | $59.94 | 2,800 |
| 09:53 AM | $59.93 | Up $0.06 | $59.94 | $59.82 | 3,800 |
| 09:52 AM | $59.87 | Up $0.23 | $59.91 | $59.68 | 10,600 |
| 09:51 AM | $59.64 | Up $0.13 | $59.64 | $59.45 | 600 |
| 09:50 AM | $59.51 | Up $0.16 | $59.53 | $59.39 | 5,000 |
| 09:49 AM | $59.35 | Down $ -0.12 | $59.41 | $59.31 | 4,900 |
| 09:48 AM | $59.47 | Up $0.12 | $59.50 | $59.42 | 2,200 |
| 09:47 AM | $59.35 | Up $0.14 | $59.40 | $59.25 | 4,100 |
| 09:46 AM | $59.21 | Down $ -0.08 | $59.31 | $59.21 | 7,000 |
| 09:45 AM | $59.29 | Up $0.13 | $59.30 | $59.18 | 9,500 |
| 09:44 AM | $59.16 | Down $ -0.13 | $59.30 | $59.16 | 2,700 |
| 09:43 AM | $59.29 | Up $0.05 | $59.30 | $59.21 | 7,900 |
| 09:42 AM | $59.24 | Down $ -0.24 | $59.45 | $59.18 | 7,000 |
| 09:41 AM | $59.48 | Up $0.41 | $59.48 | $59.03 | 6,800 |
| 09:40 AM | $59.07 | Up $0.08 | $59.08 | $58.97 | 7,200 |
| 09:39 AM | $58.99 | Down $ -0.05 | $59.03 | $58.91 | 10,300 |
| 09:38 AM | $59.04 | Up $0.03 | $59.04 | $58.85 | 6,100 |
| 09:37 AM | $59.01 | Up $0.62 | $59.04 | $58.36 | 7,000 |
| 09:36 AM | $58.39 | Down $ -0.31 | $58.80 | $58.29 | 15,600 |
| 09:35 AM | $58.70 | Up $0.49 | $58.73 | $58.23 | 13,600 |
| 09:34 AM | $58.21 | Up $0.15 | $58.26 | $58.02 | 22,200 |
| 09:33 AM | $58.06 | Down $ -0.19 | $58.27 | $57.98 | 24,500 |
| 09:32 AM | $58.25 | Down $ -0.81 | $58.92 | $58.13 | 22,100 |
| 09:31 AM | $59.06 | Down $ -0.08 | $59.28 | $59.02 | 6,600 |
| 09:30 AM | $59.14 | Down $ -0.97 | $59.54 | $59.00 | 26,700 |
| Previous close | $60.11 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $56.92 | $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 |
| 08-10-2025 | $60.70 | $60.65 | $60.72 | $60.25 | 328,000 |
| 07-10-2025 | $59.06 | $59.27 | $59.43 | $58.98 | 249,900 |
| 06-10-2025 | $60.18 | $60.70 | $61.01 | $60.13 | 360,600 |
| 03-10-2025 | $58.68 | $58.68 | $58.78 | $58.44 | 262,000 |
| 02-10-2025 | $58.81 | $57.70 | $58.84 | $57.60 | 390,000 |
Graphs are not available, please refer to the detailed table