Quotes and Market Data
Find a quote
ERO COPPER CORP
28.99 Down -0.96 (-3.31 %)
Delayed : 2025/11/03 16:12:06
- Previous close $29.95
- Opening $29.95
- Price Ask $28.75
- Price Bid $28.75
- Size Bid 4
- Size Ask 1
- Today High $29.96
- Today Low $28.37
- 52 Weeks High $34.41
- 52 Weeks Low $13.17
- Volume 300,009
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $28.99 | Down $ -0.02 | $28.99 | $28.99 | 28,200 |
| 03:59 PM | $29.01 | Up $0.01 | $29.02 | $28.98 | 16,700 |
| 03:58 PM | $29.00 | Up $0.13 | $29.00 | $28.87 | 12,600 |
| 03:57 PM | $28.87 | Down $ -0.03 | $28.90 | $28.87 | 3,700 |
| 03:56 PM | $28.90 | Up $0.00 | $28.90 | $28.88 | 5,100 |
| 03:55 PM | $28.90 | Down $ -0.01 | $28.92 | $28.90 | 1,400 |
| 03:54 PM | $28.91 | Up $0.01 | $28.91 | $28.90 | 600 |
| 03:53 PM | $28.90 | Up $0.01 | $28.90 | $28.88 | 1,600 |
| 03:52 PM | $28.89 | Down $ -0.02 | $28.91 | $28.89 | 2,900 |
| 03:51 PM | $28.91 | Down $ -0.03 | $28.92 | $28.91 | 1,100 |
| 03:50 PM | $28.94 | Up $0.02 | $28.94 | $28.92 | 1,600 |
| 03:49 PM | $28.92 | Up $0.00 | $28.92 | $28.92 | 500 |
| 03:48 PM | $28.92 | Down $ -0.04 | $28.95 | $28.92 | 3,000 |
| 03:47 PM | $28.96 | Up $0.02 | $28.96 | $28.94 | 800 |
| 03:46 PM | $28.94 | Up $0.01 | $28.94 | $28.93 | 200 |
| 03:44 PM | $28.93 | Up $0.06 | $28.93 | $28.86 | 5,500 |
| 03:44 PM | $28.93 | Up $0.00 | $28.93 | $28.86 | 0 |
| 03:40 PM | $28.87 | Up $0.00 | $28.87 | $28.85 | 1,800 |
| 03:40 PM | $28.87 | Up $0.00 | $28.87 | $28.85 | 0 |
| 03:40 PM | $28.87 | Up $0.00 | $28.87 | $28.85 | 0 |
| 03:40 PM | $28.87 | Up $0.00 | $28.87 | $28.85 | 0 |
| 03:37 PM | $28.87 | Up $0.00 | $28.87 | $28.86 | 2,600 |
| 03:37 PM | $28.87 | Up $0.00 | $28.87 | $28.86 | 0 |
| 03:37 PM | $28.87 | Up $0.00 | $28.87 | $28.86 | 0 |
| 03:36 PM | $28.87 | Up $0.03 | $28.87 | $28.85 | 900 |
| 03:35 PM | $28.84 | Down $ -0.01 | $28.86 | $28.84 | 2,600 |
| 03:33 PM | $28.85 | Up $0.00 | $28.85 | $28.85 | 700 |
| 03:33 PM | $28.85 | Up $0.00 | $28.85 | $28.85 | 0 |
| 03:31 PM | $28.85 | Up $0.00 | $28.85 | $28.85 | 100 |
| 03:31 PM | $28.85 | Up $0.00 | $28.85 | $28.85 | 0 |
| 03:30 PM | $28.85 | Down $ -0.03 | $28.87 | $28.85 | 800 |
| 03:29 PM | $28.88 | Up $0.02 | $28.88 | $28.86 | 400 |
| 03:26 PM | $28.86 | Up $0.00 | $28.87 | $28.86 | 500 |
| 03:26 PM | $28.86 | Up $0.00 | $28.87 | $28.86 | 0 |
| 03:26 PM | $28.86 | Up $0.00 | $28.87 | $28.86 | 0 |
| 03:25 PM | $28.86 | Up $0.00 | $28.86 | $28.86 | 500 |
| 03:24 PM | $28.86 | Up $0.01 | $28.86 | $28.86 | 300 |
| 03:23 PM | $28.85 | Down $ -0.01 | $28.85 | $28.85 | 200 |
| 03:22 PM | $28.86 | Down $ -0.04 | $28.89 | $28.86 | 1,200 |
| 03:21 PM | $28.90 | Down $ -0.02 | $28.90 | $28.90 | 200 |
| 03:17 PM | $28.92 | Up $0.01 | $28.92 | $28.92 | 100 |
| 03:17 PM | $28.92 | Up $0.00 | $28.92 | $28.92 | 0 |
| 03:17 PM | $28.92 | Up $0.00 | $28.92 | $28.92 | 0 |
| 03:17 PM | $28.92 | Up $0.00 | $28.92 | $28.92 | 0 |
| 03:16 PM | $28.91 | Up $0.02 | $28.91 | $28.89 | 400 |
| 03:15 PM | $28.89 | Down $ -0.01 | $28.90 | $28.89 | 800 |
| 03:14 PM | $28.90 | Up $0.00 | $28.91 | $28.90 | 200 |
| 03:13 PM | $28.90 | Up $0.05 | $28.90 | $28.85 | 1,900 |
| 03:10 PM | $28.85 | Down $ -0.01 | $28.85 | $28.85 | 300 |
| 03:10 PM | $28.85 | Up $0.00 | $28.85 | $28.85 | 0 |
| 03:10 PM | $28.85 | Up $0.00 | $28.85 | $28.85 | 0 |
| 03:09 PM | $28.86 | Down $ -0.04 | $28.89 | $28.86 | 600 |
| 03:07 PM | $28.90 | Down $ -0.03 | $28.91 | $28.90 | 900 |
| 03:07 PM | $28.90 | Up $0.00 | $28.91 | $28.90 | 0 |
| 03:05 PM | $28.93 | Up $0.02 | $28.93 | $28.92 | 700 |
| 03:05 PM | $28.93 | Up $0.00 | $28.93 | $28.92 | 0 |
| 03:02 PM | $28.91 | Down $ -0.02 | $28.92 | $28.91 | 300 |
| 03:02 PM | $28.91 | Up $0.00 | $28.92 | $28.91 | 0 |
| 03:02 PM | $28.91 | Up $0.00 | $28.92 | $28.91 | 0 |
| 03:00 PM | $28.93 | Up $0.03 | $28.93 | $28.93 | 400 |
| 03:00 PM | $28.93 | Up $0.00 | $28.93 | $28.93 | 0 |
| 02:59 PM | $28.90 | Down $ -0.02 | $28.92 | $28.90 | 1,100 |
| 02:58 PM | $28.92 | Up $0.00 | $28.92 | $28.92 | 300 |
| 02:57 PM | $28.92 | Down $ -0.01 | $28.93 | $28.92 | 400 |
| 02:56 PM | $28.93 | Down $ -0.01 | $28.93 | $28.93 | 300 |
| 02:55 PM | $28.94 | Down $ -0.01 | $28.95 | $28.94 | 600 |
| 02:52 PM | $28.95 | Up $0.02 | $28.95 | $28.95 | 200 |
| 02:52 PM | $28.95 | Up $0.00 | $28.95 | $28.95 | 0 |
| 02:52 PM | $28.95 | Up $0.00 | $28.95 | $28.95 | 0 |
| 02:51 PM | $28.93 | Up $0.00 | $28.93 | $28.93 | 200 |
| 02:49 PM | $28.93 | Down $ -0.02 | $28.93 | $28.93 | 1,600 |
| 02:49 PM | $28.93 | Up $0.00 | $28.93 | $28.93 | 0 |
| 02:47 PM | $28.95 | Up $0.04 | $28.95 | $28.94 | 200 |
| 02:47 PM | $28.95 | Up $0.00 | $28.95 | $28.94 | 0 |
| 02:45 PM | $28.91 | Up $0.02 | $28.92 | $28.91 | 300 |
| 02:45 PM | $28.91 | Up $0.00 | $28.92 | $28.91 | 0 |
| 02:44 PM | $28.89 | Up $0.04 | $28.89 | $28.86 | 1,200 |
| 02:42 PM | $28.85 | Down $ -0.03 | $28.86 | $28.85 | 400 |
| 02:42 PM | $28.85 | Up $0.00 | $28.86 | $28.85 | 0 |
| 02:41 PM | $28.88 | Up $0.00 | $28.89 | $28.88 | 600 |
| 02:38 PM | $28.88 | Up $0.01 | $28.91 | $28.88 | 1,100 |
| 02:38 PM | $28.88 | Up $0.00 | $28.91 | $28.88 | 0 |
| 02:38 PM | $28.88 | Up $0.00 | $28.91 | $28.88 | 0 |
| 02:37 PM | $28.87 | Down $ -0.02 | $28.87 | $28.87 | 100 |
| 02:36 PM | $28.89 | Up $0.02 | $28.89 | $28.89 | 200 |
| 02:33 PM | $28.88 | Up $0.00 | $28.88 | $28.87 | 300 |
| 02:33 PM | $28.88 | Up $0.00 | $28.88 | $28.87 | 0 |
| 02:33 PM | $28.88 | Up $0.00 | $28.88 | $28.87 | 0 |
| 02:31 PM | $28.87 | Down $ -0.03 | $28.89 | $28.87 | 200 |
| 02:31 PM | $28.87 | Up $0.00 | $28.89 | $28.87 | 0 |
| 02:30 PM | $28.90 | Up $0.00 | $28.90 | $28.89 | 400 |
| 02:29 PM | $28.90 | Down $ -0.02 | $28.91 | $28.90 | 500 |
| 02:27 PM | $28.92 | Up $0.00 | $28.92 | $28.91 | 200 |
| 02:27 PM | $28.92 | Up $0.00 | $28.92 | $28.91 | 0 |
| 02:26 PM | $28.92 | Down $ -0.01 | $28.92 | $28.91 | 400 |
| 02:24 PM | $28.93 | Up $0.02 | $28.96 | $28.93 | 2,000 |
| 02:24 PM | $28.93 | Up $0.00 | $28.96 | $28.93 | 0 |
| 02:23 PM | $28.91 | Down $ -0.01 | $28.92 | $28.91 | 300 |
| 02:22 PM | $28.92 | Down $ -0.01 | $28.94 | $28.92 | 200 |
| 02:19 PM | $28.93 | Up $0.01 | $28.93 | $28.93 | 200 |
| 02:19 PM | $28.93 | Up $0.00 | $28.93 | $28.93 | 0 |
| 02:19 PM | $28.93 | Up $0.00 | $28.93 | $28.93 | 0 |
| 02:18 PM | $28.92 | Up $0.00 | $28.92 | $28.91 | 400 |
| 02:17 PM | $28.92 | Down $ -0.02 | $28.93 | $28.92 | 300 |
| 02:16 PM | $28.94 | Down $ -0.01 | $28.95 | $28.94 | 300 |
| 02:15 PM | $28.95 | Up $0.01 | $29.01 | $28.94 | 8,600 |
| 02:14 PM | $28.94 | Up $0.00 | $28.94 | $28.94 | 300 |
| 02:13 PM | $28.94 | Down $ -0.01 | $28.95 | $28.94 | 500 |
| 02:12 PM | $28.96 | Up $0.01 | $28.97 | $28.94 | 5,100 |
| 02:10 PM | $28.94 | Down $ -0.01 | $28.94 | $28.94 | 400 |
| 02:10 PM | $28.94 | Up $0.00 | $28.94 | $28.94 | 0 |
| 02:09 PM | $28.95 | Up $0.03 | $28.95 | $28.95 | 500 |
| 02:06 PM | $28.92 | Up $0.04 | $28.92 | $28.90 | 300 |
| 02:06 PM | $28.92 | Up $0.00 | $28.92 | $28.90 | 0 |
| 02:06 PM | $28.92 | Up $0.00 | $28.92 | $28.90 | 0 |
| 02:05 PM | $28.88 | Up $0.03 | $28.88 | $28.86 | 600 |
| 02:04 PM | $28.85 | Up $0.02 | $28.86 | $28.85 | 600 |
| 02:03 PM | $28.83 | Down $ -0.02 | $28.85 | $28.83 | 400 |
| 02:02 PM | $28.85 | Down $ -0.03 | $28.87 | $28.85 | 600 |
| 02:01 PM | $28.88 | Down $ -0.03 | $28.91 | $28.88 | 400 |
| 02:00 PM | $28.91 | Up $0.05 | $28.93 | $28.88 | 1,800 |
| 01:59 PM | $28.86 | Down $ -0.02 | $28.88 | $28.86 | 900 |
| 01:58 PM | $28.88 | Down $ -0.01 | $28.88 | $28.88 | 200 |
| 01:57 PM | $28.89 | Up $0.01 | $28.89 | $28.89 | 200 |
| 01:56 PM | $28.88 | Up $0.03 | $28.88 | $28.87 | 600 |
| 01:55 PM | $28.85 | Up $0.00 | $28.85 | $28.84 | 200 |
| 01:54 PM | $28.85 | Up $0.01 | $28.85 | $28.83 | 1,600 |
| 01:51 PM | $28.84 | Up $0.00 | $28.84 | $28.84 | 100 |
| 01:51 PM | $28.84 | Up $0.00 | $28.84 | $28.84 | 0 |
| 01:51 PM | $28.84 | Up $0.00 | $28.84 | $28.84 | 0 |
| 01:50 PM | $28.84 | Down $ -0.01 | $28.84 | $28.84 | 100 |
| 01:49 PM | $28.85 | Up $0.00 | $28.85 | $28.85 | 700 |
| 01:48 PM | $28.85 | Down $ -0.05 | $28.89 | $28.85 | 600 |
| 01:45 PM | $28.90 | Down $ -0.01 | $28.91 | $28.90 | 500 |
| 01:45 PM | $28.90 | Up $0.00 | $28.91 | $28.90 | 0 |
| 01:45 PM | $28.90 | Up $0.00 | $28.91 | $28.90 | 0 |
| 01:44 PM | $28.91 | Up $0.00 | $28.91 | $28.91 | 100 |
| 01:43 PM | $28.91 | Up $0.00 | $28.91 | $28.91 | 200 |
| 01:42 PM | $28.91 | Up $0.01 | $28.92 | $28.88 | 3,000 |
| 01:40 PM | $28.90 | Down $ -0.01 | $28.90 | $28.90 | 300 |
| 01:40 PM | $28.90 | Up $0.00 | $28.90 | $28.90 | 0 |
| 01:38 PM | $28.91 | Down $ -0.02 | $28.92 | $28.91 | 400 |
| 01:38 PM | $28.91 | Up $0.00 | $28.92 | $28.91 | 0 |
| 01:36 PM | $28.93 | Up $0.02 | $28.93 | $28.92 | 400 |
| 01:36 PM | $28.93 | Up $0.00 | $28.93 | $28.92 | 0 |
| 01:34 PM | $28.91 | Up $0.01 | $28.91 | $28.91 | 200 |
| 01:34 PM | $28.91 | Up $0.00 | $28.91 | $28.91 | 0 |
| 01:32 PM | $28.90 | Up $0.01 | $28.90 | $28.90 | 200 |
| 01:32 PM | $28.90 | Up $0.00 | $28.90 | $28.90 | 0 |
| 01:31 PM | $28.89 | Up $0.03 | $28.89 | $28.88 | 200 |
| 01:30 PM | $28.86 | Down $ -0.02 | $28.87 | $28.86 | 300 |
| 01:28 PM | $28.88 | Down $ -0.02 | $28.88 | $28.88 | 100 |
| 01:28 PM | $28.88 | Up $0.00 | $28.88 | $28.88 | 0 |
| 01:27 PM | $28.90 | Up $0.01 | $28.90 | $28.89 | 400 |
| 01:26 PM | $28.89 | Down $ -0.01 | $28.89 | $28.89 | 300 |
| 01:25 PM | $28.90 | Down $ -0.01 | $28.90 | $28.90 | 100 |
| 01:23 PM | $28.91 | Down $ -0.05 | $28.92 | $28.91 | 500 |
| 01:23 PM | $28.91 | Up $0.00 | $28.92 | $28.91 | 0 |
| 01:21 PM | $28.96 | Up $0.03 | $28.96 | $28.95 | 400 |
| 01:21 PM | $28.96 | Up $0.00 | $28.96 | $28.95 | 0 |
| 01:18 PM | $28.93 | Up $0.05 | $28.93 | $28.93 | 300 |
| 01:18 PM | $28.93 | Up $0.00 | $28.93 | $28.93 | 0 |
| 01:18 PM | $28.93 | Up $0.00 | $28.93 | $28.93 | 0 |
| 01:17 PM | $28.88 | Down $ -0.04 | $28.90 | $28.88 | 300 |
| 01:16 PM | $28.92 | Down $ -0.03 | $28.95 | $28.92 | 800 |
| 01:14 PM | $28.95 | Up $0.00 | $28.95 | $28.95 | 100 |
| 01:14 PM | $28.95 | Up $0.00 | $28.95 | $28.95 | 0 |
| 01:12 PM | $28.95 | Up $0.02 | $28.98 | $28.94 | 1,000 |
| 01:12 PM | $28.95 | Up $0.00 | $28.98 | $28.94 | 0 |
| 01:11 PM | $28.93 | Up $0.02 | $28.93 | $28.92 | 900 |
| 01:09 PM | $28.91 | Up $0.01 | $28.91 | $28.90 | 300 |
| 01:09 PM | $28.91 | Up $0.00 | $28.91 | $28.90 | 0 |
| 01:08 PM | $28.90 | Up $0.01 | $28.91 | $28.90 | 500 |
| 01:07 PM | $28.89 | Down $ -0.01 | $28.89 | $28.89 | 300 |
| 01:06 PM | $28.90 | Down $ -0.01 | $28.91 | $28.90 | 800 |
| 01:05 PM | $28.91 | Up $0.00 | $28.91 | $28.91 | 200 |
| 01:04 PM | $28.91 | Down $ -0.03 | $28.92 | $28.91 | 300 |
| 01:03 PM | $28.94 | Up $0.02 | $28.94 | $28.93 | 200 |
| 01:02 PM | $28.92 | Down $ -0.01 | $28.92 | $28.92 | 100 |
| 01:01 PM | $28.93 | Down $ -0.02 | $28.93 | $28.93 | 100 |
| 01:00 PM | $28.95 | Up $0.01 | $28.98 | $28.95 | 500 |
| 12:58 PM | $28.94 | Down $ -0.03 | $28.95 | $28.94 | 500 |
| 12:58 PM | $28.94 | Up $0.00 | $28.95 | $28.94 | 0 |
| 12:57 PM | $28.97 | Up $0.02 | $28.97 | $28.97 | 400 |
| 12:56 PM | $28.95 | Up $0.01 | $28.95 | $28.95 | 600 |
| 12:55 PM | $28.94 | Down $ -0.01 | $28.94 | $28.94 | 500 |
| 12:53 PM | $28.95 | Down $ -0.03 | $28.99 | $28.95 | 2,000 |
| 12:53 PM | $28.95 | Up $0.00 | $28.99 | $28.95 | 0 |
| 12:52 PM | $28.98 | Up $0.00 | $28.98 | $28.98 | 4,800 |
| 12:51 PM | $28.98 | Up $0.00 | $28.98 | $28.98 | 200 |
| 12:50 PM | $28.98 | Up $0.02 | $28.98 | $28.98 | 5,600 |
| 12:46 PM | $28.96 | Up $0.03 | $28.96 | $28.96 | 200 |
| 12:46 PM | $28.96 | Up $0.00 | $28.96 | $28.96 | 0 |
| 12:46 PM | $28.96 | Up $0.00 | $28.96 | $28.96 | 0 |
| 12:46 PM | $28.96 | Up $0.00 | $28.96 | $28.96 | 0 |
| 12:45 PM | $28.93 | Up $0.03 | $28.93 | $28.90 | 1,000 |
| 12:44 PM | $28.90 | Down $ -0.05 | $28.92 | $28.90 | 200 |
| 12:43 PM | $28.95 | Down $ -0.02 | $28.95 | $28.95 | 100 |
| 12:42 PM | $28.97 | Down $ -0.02 | $28.99 | $28.97 | 200 |
| 12:40 PM | $28.99 | Down $ -0.04 | $29.03 | $28.99 | 1,700 |
| 12:40 PM | $28.99 | Up $0.00 | $29.03 | $28.99 | 0 |
| 12:39 PM | $29.03 | Up $0.02 | $29.03 | $29.03 | 300 |
| 12:35 PM | $29.01 | Up $0.01 | $29.01 | $29.01 | 100 |
| 12:35 PM | $29.01 | Up $0.00 | $29.01 | $29.01 | 0 |
| 12:35 PM | $29.01 | Up $0.00 | $29.01 | $29.01 | 0 |
| 12:35 PM | $29.01 | Up $0.00 | $29.01 | $29.01 | 0 |
| 12:33 PM | $29.00 | Up $0.03 | $29.00 | $28.98 | 400 |
| 12:33 PM | $29.00 | Up $0.00 | $29.00 | $28.98 | 0 |
| 12:32 PM | $28.97 | Up $0.02 | $28.97 | $28.97 | 100 |
| 12:30 PM | $28.95 | Up $0.02 | $28.95 | $28.93 | 500 |
| 12:30 PM | $28.95 | Up $0.00 | $28.95 | $28.93 | 0 |
| 12:28 PM | $28.93 | Down $ -0.04 | $28.94 | $28.93 | 200 |
| 12:28 PM | $28.93 | Up $0.00 | $28.94 | $28.93 | 0 |
| 12:27 PM | $28.97 | Up $0.01 | $28.97 | $28.97 | 300 |
| 12:26 PM | $28.96 | Down $ -0.03 | $28.98 | $28.96 | 300 |
| 12:25 PM | $28.99 | Down $ -0.02 | $29.01 | $28.99 | 1,600 |
| 12:24 PM | $29.01 | Down $ -0.03 | $29.03 | $29.01 | 700 |
| 12:23 PM | $29.04 | Up $0.02 | $29.04 | $29.04 | 100 |
| 12:22 PM | $29.02 | Down $ -0.04 | $29.03 | $29.02 | 700 |
| 12:21 PM | $29.06 | Up $0.05 | $29.08 | $29.04 | 1,300 |
| 12:18 PM | $29.01 | Up $0.02 | $29.01 | $29.01 | 200 |
| 12:18 PM | $29.01 | Up $0.00 | $29.01 | $29.01 | 0 |
| 12:18 PM | $29.01 | Up $0.00 | $29.01 | $29.01 | 0 |
| 12:15 PM | $28.99 | Up $0.10 | $28.99 | $28.89 | 3,000 |
| 12:15 PM | $28.99 | Up $0.00 | $28.99 | $28.89 | 0 |
| 12:15 PM | $28.99 | Up $0.00 | $28.99 | $28.89 | 0 |
| 12:14 PM | $28.89 | Up $0.02 | $28.89 | $28.89 | 600 |
| 12:13 PM | $28.87 | Up $0.03 | $28.87 | $28.87 | 200 |
| 12:12 PM | $28.84 | Up $0.03 | $28.84 | $28.82 | 400 |
| 12:11 PM | $28.81 | Up $0.01 | $28.81 | $28.81 | 100 |
| 12:10 PM | $28.80 | Up $0.01 | $28.80 | $28.79 | 700 |
| 12:09 PM | $28.79 | Up $0.02 | $28.79 | $28.79 | 200 |
| 12:08 PM | $28.77 | Up $0.00 | $28.77 | $28.77 | 100 |
| 12:03 PM | $28.77 | Down $ -0.05 | $28.79 | $28.77 | 1,000 |
| 12:03 PM | $28.77 | Up $0.00 | $28.79 | $28.77 | 0 |
| 12:03 PM | $28.77 | Up $0.00 | $28.79 | $28.77 | 0 |
| 12:03 PM | $28.77 | Up $0.00 | $28.79 | $28.77 | 0 |
| 12:03 PM | $28.77 | Up $0.00 | $28.79 | $28.77 | 0 |
| 12:02 PM | $28.82 | Up $0.03 | $28.82 | $28.81 | 200 |
| 12:00 PM | $28.79 | Down $ -0.04 | $28.83 | $28.79 | 1,000 |
| 12:00 PM | $28.79 | Up $0.00 | $28.83 | $28.79 | 0 |
| 11:58 AM | $28.83 | Up $0.03 | $28.83 | $28.82 | 400 |
| 11:58 AM | $28.83 | Up $0.00 | $28.83 | $28.82 | 0 |
| 11:55 AM | $28.80 | Down $ -0.04 | $28.84 | $28.80 | 900 |
| 11:55 AM | $28.80 | Up $0.00 | $28.84 | $28.80 | 0 |
| 11:55 AM | $28.80 | Up $0.00 | $28.84 | $28.80 | 0 |
| 11:52 AM | $28.84 | Up $0.00 | $28.84 | $28.83 | 200 |
| 11:52 AM | $28.84 | Up $0.00 | $28.84 | $28.83 | 0 |
| 11:52 AM | $28.84 | Up $0.00 | $28.84 | $28.83 | 0 |
| 11:51 AM | $28.84 | Up $0.04 | $28.84 | $28.82 | 600 |
| 11:50 AM | $28.80 | Up $0.01 | $28.80 | $28.80 | 200 |
| 11:49 AM | $28.79 | Up $0.02 | $28.79 | $28.79 | 100 |
| 11:48 AM | $28.77 | Down $ -0.04 | $28.77 | $28.77 | 300 |
| 11:46 AM | $28.81 | Up $0.02 | $28.81 | $28.81 | 200 |
| 11:46 AM | $28.81 | Up $0.00 | $28.81 | $28.81 | 0 |
| 11:45 AM | $28.79 | Down $ -0.01 | $28.80 | $28.79 | 800 |
| 11:44 AM | $28.80 | Down $ -0.01 | $28.83 | $28.80 | 500 |
| 11:43 AM | $28.81 | Up $0.05 | $28.81 | $28.80 | 400 |
| 11:42 AM | $28.76 | Up $0.01 | $28.76 | $28.76 | 100 |
| 11:40 AM | $28.75 | Up $0.02 | $28.75 | $28.74 | 400 |
| 11:40 AM | $28.75 | Up $0.00 | $28.75 | $28.74 | 0 |
| 11:39 AM | $28.73 | Down $ -0.01 | $28.73 | $28.73 | 200 |
| 11:38 AM | $28.74 | Up $0.04 | $28.74 | $28.71 | 500 |
| 11:37 AM | $28.70 | Down $ -0.04 | $28.70 | $28.69 | 400 |
| 11:36 AM | $28.74 | Up $0.02 | $28.74 | $28.74 | 200 |
| 11:35 AM | $28.72 | Up $0.00 | $28.72 | $28.69 | 2,000 |
| 11:34 AM | $28.72 | Up $0.00 | $28.74 | $28.72 | 400 |
| 11:32 AM | $28.72 | Up $0.03 | $28.72 | $28.70 | 1,500 |
| 11:32 AM | $28.72 | Up $0.00 | $28.72 | $28.70 | 0 |
| 11:30 AM | $28.69 | Down $ -0.01 | $28.69 | $28.67 | 600 |
| 11:30 AM | $28.69 | Up $0.00 | $28.69 | $28.67 | 0 |
| 11:28 AM | $28.70 | Up $0.02 | $28.70 | $28.67 | 2,000 |
| 11:28 AM | $28.70 | Up $0.00 | $28.70 | $28.67 | 0 |
| 11:26 AM | $28.68 | Down $ -0.05 | $28.70 | $28.67 | 800 |
| 11:26 AM | $28.68 | Up $0.00 | $28.70 | $28.67 | 0 |
| 11:25 AM | $28.73 | Down $ -0.03 | $28.73 | $28.73 | 100 |
| 11:24 AM | $28.76 | Down $ -0.05 | $28.79 | $28.76 | 700 |
| 11:23 AM | $28.81 | Up $0.00 | $28.82 | $28.81 | 400 |
| 11:21 AM | $28.81 | Down $ -0.03 | $28.83 | $28.81 | 800 |
| 11:21 AM | $28.81 | Up $0.00 | $28.83 | $28.81 | 0 |
| 11:20 AM | $28.84 | Down $ -0.04 | $28.86 | $28.84 | 500 |
| 11:19 AM | $28.88 | Up $0.00 | $28.89 | $28.85 | 900 |
| 11:18 AM | $28.88 | Up $0.03 | $28.88 | $28.85 | 600 |
| 11:17 AM | $28.85 | Down $ -0.01 | $28.85 | $28.83 | 900 |
| 11:16 AM | $28.86 | Up $0.01 | $28.86 | $28.86 | 100 |
| 11:14 AM | $28.85 | Up $0.07 | $28.85 | $28.80 | 700 |
| 11:14 AM | $28.85 | Up $0.00 | $28.85 | $28.80 | 0 |
| 11:11 AM | $28.78 | Up $0.02 | $28.78 | $28.77 | 300 |
| 11:11 AM | $28.78 | Up $0.00 | $28.78 | $28.77 | 0 |
| 11:11 AM | $28.78 | Up $0.00 | $28.78 | $28.77 | 0 |
| 11:10 AM | $28.76 | Down $ -0.05 | $28.80 | $28.76 | 700 |
| 11:08 AM | $28.81 | Down $ -0.01 | $28.84 | $28.81 | 500 |
| 11:08 AM | $28.81 | Up $0.00 | $28.84 | $28.81 | 0 |
| 11:07 AM | $28.82 | Up $0.03 | $28.82 | $28.82 | 100 |
| 11:05 AM | $28.79 | Up $0.03 | $28.80 | $28.75 | 900 |
| 11:05 AM | $28.79 | Up $0.00 | $28.80 | $28.75 | 0 |
| 11:03 AM | $28.76 | Up $0.01 | $28.76 | $28.76 | 100 |
| 11:03 AM | $28.76 | Up $0.00 | $28.76 | $28.76 | 0 |
| 11:02 AM | $28.75 | Up $0.01 | $28.75 | $28.75 | 200 |
| 11:01 AM | $28.74 | Up $0.03 | $28.74 | $28.72 | 300 |
| 11:00 AM | $28.71 | Up $0.03 | $28.71 | $28.69 | 1,000 |
| 10:59 AM | $28.68 | Down $ -0.05 | $28.70 | $28.66 | 1,100 |
| 10:58 AM | $28.73 | Up $0.02 | $28.73 | $28.72 | 600 |
| 10:56 AM | $28.71 | Down $ -0.01 | $28.71 | $28.70 | 400 |
| 10:56 AM | $28.71 | Up $0.00 | $28.71 | $28.70 | 0 |
| 10:55 AM | $28.72 | Down $ -0.05 | $28.75 | $28.72 | 400 |
| 10:54 AM | $28.77 | Up $0.05 | $28.77 | $28.77 | 100 |
| 10:53 AM | $28.72 | Up $0.06 | $28.72 | $28.71 | 200 |
| 10:52 AM | $28.66 | Up $0.01 | $28.66 | $28.63 | 1,000 |
| 10:51 AM | $28.65 | Down $ -0.01 | $28.74 | $28.62 | 2,500 |
| 10:50 AM | $28.66 | Down $ -0.06 | $28.77 | $28.66 | 6,900 |
| 10:48 AM | $28.72 | Up $0.08 | $28.72 | $28.66 | 900 |
| 10:48 AM | $28.72 | Up $0.00 | $28.72 | $28.66 | 0 |
| 10:47 AM | $28.64 | Up $0.08 | $28.64 | $28.62 | 200 |
| 10:46 AM | $28.56 | Down $ -0.05 | $28.59 | $28.56 | 200 |
| 10:45 AM | $28.61 | Up $0.08 | $28.61 | $28.54 | 1,000 |
| 10:44 AM | $28.53 | Up $0.07 | $28.53 | $28.46 | 1,500 |
| 10:43 AM | $28.46 | Up $0.02 | $28.46 | $28.41 | 800 |
| 10:42 AM | $28.44 | Down $ -0.07 | $28.44 | $28.44 | 100 |
| 10:40 AM | $28.51 | Down $ -0.02 | $28.51 | $28.51 | 100 |
| 10:40 AM | $28.51 | Up $0.00 | $28.51 | $28.51 | 0 |
| 10:39 AM | $28.53 | Up $0.03 | $28.54 | $28.52 | 500 |
| 10:38 AM | $28.50 | Up $0.06 | $28.53 | $28.50 | 1,200 |
| 10:37 AM | $28.44 | Up $0.05 | $28.44 | $28.37 | 1,400 |
| 10:36 AM | $28.39 | Down $ -0.01 | $28.40 | $28.39 | 1,400 |
| 10:35 AM | $28.40 | Down $ -0.17 | $28.56 | $28.40 | 1,200 |
| 10:34 AM | $28.57 | Down $ -0.04 | $28.58 | $28.57 | 300 |
| 10:33 AM | $28.61 | Up $0.02 | $28.61 | $28.59 | 200 |
| 10:32 AM | $28.59 | Up $0.03 | $28.59 | $28.58 | 200 |
| 10:31 AM | $28.56 | Down $ -0.02 | $28.57 | $28.55 | 1,300 |
| 10:30 AM | $28.58 | Up $0.04 | $28.60 | $28.54 | 1,900 |
| 10:29 AM | $28.54 | Up $0.01 | $28.55 | $28.54 | 700 |
| 10:28 AM | $28.53 | Down $ -0.11 | $28.63 | $28.53 | 800 |
| 10:27 AM | $28.64 | Down $ -0.01 | $28.66 | $28.64 | 400 |
| 10:26 AM | $28.65 | Up $0.00 | $28.65 | $28.62 | 200 |
| 10:25 AM | $28.65 | Down $ -0.04 | $28.67 | $28.58 | 1,800 |
| 10:24 AM | $28.69 | Down $ -0.04 | $28.73 | $28.69 | 1,800 |
| 10:23 AM | $28.73 | Down $ -0.05 | $28.77 | $28.73 | 1,800 |
| 10:22 AM | $28.78 | Down $ -0.07 | $28.83 | $28.78 | 700 |
| 10:20 AM | $28.85 | Up $0.01 | $28.85 | $28.83 | 200 |
| 10:20 AM | $28.85 | Up $0.00 | $28.85 | $28.83 | 0 |
| 10:19 AM | $28.84 | Up $0.10 | $28.84 | $28.77 | 2,300 |
| 10:18 AM | $28.74 | Down $ -0.05 | $28.77 | $28.74 | 1,700 |
| 10:17 AM | $28.79 | Up $0.03 | $28.79 | $28.76 | 3,200 |
| 10:16 AM | $28.76 | Down $ -0.12 | $28.89 | $28.76 | 900 |
| 10:15 AM | $28.88 | Down $ -0.09 | $28.92 | $28.88 | 1,700 |
| 10:14 AM | $28.97 | Down $ -0.05 | $28.99 | $28.97 | 1,400 |
| 10:13 AM | $29.02 | Down $ -0.06 | $29.07 | $29.02 | 1,600 |
| 10:12 AM | $29.08 | Down $ -0.01 | $29.08 | $29.08 | 200 |
| 10:11 AM | $29.09 | Up $0.01 | $29.10 | $29.05 | 1,900 |
| 10:10 AM | $29.08 | Down $ -0.09 | $29.15 | $29.08 | 800 |
| 10:09 AM | $29.17 | Up $0.01 | $29.17 | $29.16 | 1,500 |
| 10:08 AM | $29.16 | Down $ -0.06 | $29.19 | $29.15 | 1,600 |
| 10:06 AM | $29.22 | Up $0.00 | $29.24 | $29.21 | 800 |
| 10:06 AM | $29.22 | Up $0.00 | $29.24 | $29.21 | 0 |
| 10:05 AM | $29.22 | Up $0.03 | $29.28 | $29.21 | 1,300 |
| 10:02 AM | $29.19 | Down $ -0.12 | $29.32 | $29.19 | 1,600 |
| 10:02 AM | $29.19 | Up $0.00 | $29.32 | $29.19 | 0 |
| 10:02 AM | $29.19 | Up $0.00 | $29.32 | $29.19 | 0 |
| 10:00 AM | $29.31 | Down $ -0.06 | $29.40 | $29.28 | 6,100 |
| 10:00 AM | $29.31 | Up $0.00 | $29.40 | $29.28 | 0 |
| 09:59 AM | $29.37 | Down $ -0.01 | $29.37 | $29.34 | 1,600 |
| 09:58 AM | $29.38 | Up $0.03 | $29.40 | $29.38 | 400 |
| 09:57 AM | $29.35 | Down $ -0.03 | $29.39 | $29.35 | 400 |
| 09:56 AM | $29.38 | Up $0.05 | $29.38 | $29.32 | 3,100 |
| 09:55 AM | $29.33 | Up $0.05 | $29.33 | $29.32 | 300 |
| 09:52 AM | $29.28 | Down $ -0.03 | $29.28 | $29.28 | 100 |
| 09:52 AM | $29.28 | Up $0.00 | $29.28 | $29.28 | 0 |
| 09:52 AM | $29.28 | Up $0.00 | $29.28 | $29.28 | 0 |
| 09:50 AM | $29.31 | Down $ -0.05 | $29.32 | $29.31 | 400 |
| 09:50 AM | $29.31 | Up $0.00 | $29.32 | $29.31 | 0 |
| 09:49 AM | $29.36 | Up $0.18 | $29.36 | $29.31 | 700 |
| 09:45 AM | $29.18 | Down $ -0.06 | $29.18 | $29.18 | 100 |
| 09:45 AM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 09:45 AM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 09:45 AM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 09:44 AM | $29.24 | Up $0.02 | $29.24 | $29.24 | 100 |
| 09:43 AM | $29.22 | Down $ -0.02 | $29.22 | $29.13 | 300 |
| 09:41 AM | $29.24 | Up $0.08 | $29.24 | $29.24 | 200 |
| 09:41 AM | $29.24 | Up $0.00 | $29.24 | $29.24 | 0 |
| 09:39 AM | $29.16 | Down $ -0.10 | $29.16 | $29.16 | 100 |
| 09:39 AM | $29.16 | Up $0.00 | $29.16 | $29.16 | 0 |
| 09:38 AM | $29.26 | Down $ -0.06 | $29.31 | $29.26 | 600 |
| 09:37 AM | $29.32 | Down $ -0.06 | $29.32 | $29.30 | 600 |
| 09:35 AM | $29.38 | Up $0.09 | $29.38 | $29.33 | 800 |
| 09:35 AM | $29.38 | Up $0.00 | $29.38 | $29.33 | 0 |
| 09:34 AM | $29.29 | Up $0.11 | $29.29 | $29.29 | 100 |
| 09:33 AM | $29.18 | Down $ -0.26 | $29.18 | $29.12 | 500 |
| 09:31 AM | $29.44 | Down $ -0.03 | $29.44 | $29.43 | 500 |
| 09:31 AM | $29.44 | Up $0.00 | $29.44 | $29.43 | 0 |
| 09:30 AM | $29.47 | Down $ -0.48 | $29.96 | $29.47 | 6,300 |
| Previous close | $29.95 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31-10-2025 | $29.95 | $29.56 | $30.00 | $29.49 | 563,400 |
| 30-10-2025 | $30.08 | $29.85 | $30.11 | $29.72 | 195,500 |
| 29-10-2025 | $29.94 | $30.38 | $30.39 | $29.78 | 241,300 |
| 28-10-2025 | $28.96 | $29.24 | $29.38 | $28.77 | 284,100 |
| 27-10-2025 | $28.72 | $28.57 | $28.86 | $28.57 | 128,500 |
| 24-10-2025 | $29.10 | $29.16 | $29.17 | $28.91 | 136,800 |
| 23-10-2025 | $28.74 | $28.91 | $28.96 | $28.73 | 160,200 |
| 22-10-2025 | $28.68 | $28.20 | $28.73 | $28.05 | 260,400 |
| 21-10-2025 | $29.03 | $28.98 | $29.10 | $28.68 | 253,700 |
| 20-10-2025 | $31.86 | $32.01 | $32.14 | $31.86 | 193,900 |
| 17-10-2025 | $30.93 | $30.88 | $31.13 | $30.71 | 291,400 |
| 16-10-2025 | $32.00 | $32.61 | $32.62 | $31.68 | 373,500 |
| 15-10-2025 | $33.92 | $33.24 | $33.97 | $32.93 | 309,600 |
| 14-10-2025 | $33.07 | $32.96 | $33.10 | $32.71 | 305,500 |
| 10-10-2025 | $29.90 | $30.09 | $30.09 | $29.53 | 330,600 |
| 09-10-2025 | $31.66 | $31.34 | $31.75 | $31.05 | 224,800 |
| 08-10-2025 | $32.73 | $32.50 | $32.84 | $32.40 | 240,000 |
| 07-10-2025 | $30.52 | $30.50 | $30.76 | $30.45 | 109,400 |
| 06-10-2025 | $30.23 | $30.41 | $30.52 | $30.10 | 314,900 |
| 03-10-2025 | $29.92 | $29.76 | $30.00 | $29.52 | 224,200 |
| 02-10-2025 | $29.16 | $28.74 | $29.28 | $28.44 | 276,900 |
| 01-10-2025 | $28.83 | $28.75 | $29.10 | $28.74 | 296,100 |
| 30-09-2025 | $28.19 | $27.65 | $28.25 | $27.64 | 262,100 |
| 29-09-2025 | $27.79 | $27.70 | $27.95 | $27.54 | 327,000 |
| 26-09-2025 | $26.00 | $25.56 | $26.09 | $25.50 | 190,500 |
| 25-09-2025 | $25.60 | $25.72 | $25.84 | $25.46 | 306,900 |
| 24-09-2025 | $26.01 | $26.06 | $26.50 | $25.84 | 347,700 |
| 23-09-2025 | $24.00 | $23.79 | $24.03 | $23.72 | 274,000 |
| 22-09-2025 | $24.03 | $23.98 | $24.27 | $23.88 | 220,100 |
| 19-09-2025 | $23.35 | $23.14 | $23.71 | $23.13 | 1,607,200 |
Graphs are not available, please refer to the detailed table