Quotes and Market Data
Find a quote
KINROSS GOLD CORP.
33.52 Up 0.12 (0.36 %)
Delayed : 2025/10/25 17:00:00
- Previous close $33.40
- Opening $32.89
- Price Ask $33.36
- Price Bid $33.36
- Size Bid 15
- Size Ask 33
- Today High $34.03
- Today Low $32.75
- 52 Weeks High $39.09
- 52 Weeks Low $12.79
- Volume 3,327,543
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $33.52 | Up $0.00 | $33.52 | $33.52 | 626,000 |
| 03:59 PM | $33.52 | Up $0.01 | $33.52 | $33.50 | 39,700 |
| 03:58 PM | $33.52 | Up $0.01 | $33.52 | $33.51 | 19,400 |
| 03:57 PM | $33.51 | Up $0.03 | $33.52 | $33.48 | 25,100 |
| 03:56 PM | $33.48 | Down $ -0.01 | $33.52 | $33.48 | 35,400 |
| 03:55 PM | $33.49 | Up $0.05 | $33.50 | $33.41 | 60,200 |
| 03:54 PM | $33.44 | Up $0.03 | $33.44 | $33.42 | 9,800 |
| 03:53 PM | $33.41 | Up $0.02 | $33.41 | $33.38 | 11,000 |
| 03:52 PM | $33.39 | Up $0.01 | $33.40 | $33.39 | 9,900 |
| 03:51 PM | $33.38 | Down $ -0.01 | $33.40 | $33.37 | 12,900 |
| 03:50 PM | $33.39 | Down $ -0.07 | $33.47 | $33.38 | 37,800 |
| 03:49 PM | $33.46 | Down $ -0.01 | $33.48 | $33.46 | 19,200 |
| 03:48 PM | $33.47 | Down $ -0.03 | $33.51 | $33.46 | 7,500 |
| 03:47 PM | $33.50 | Down $ -0.02 | $33.52 | $33.49 | 9,500 |
| 03:46 PM | $33.52 | Down $0.00 | $33.53 | $33.50 | 11,100 |
| 03:45 PM | $33.53 | Up $0.00 | $33.53 | $33.51 | 8,700 |
| 03:44 PM | $33.53 | Down $ -0.01 | $33.53 | $33.52 | 5,800 |
| 03:43 PM | $33.53 | Down $ -0.02 | $33.56 | $33.53 | 12,500 |
| 03:42 PM | $33.55 | Down $ -0.02 | $33.58 | $33.55 | 16,000 |
| 03:41 PM | $33.57 | Up $0.02 | $33.57 | $33.54 | 61,800 |
| 03:40 PM | $33.55 | Up $0.03 | $33.56 | $33.52 | 3,500 |
| 03:39 PM | $33.52 | Up $0.02 | $33.52 | $33.51 | 5,100 |
| 03:38 PM | $33.50 | Down $ -0.01 | $33.51 | $33.50 | 5,100 |
| 03:37 PM | $33.51 | Down $ -0.01 | $33.53 | $33.51 | 13,800 |
| 03:36 PM | $33.52 | Up $0.02 | $33.52 | $33.50 | 5,000 |
| 03:35 PM | $33.51 | Up $0.01 | $33.54 | $33.50 | 8,200 |
| 03:34 PM | $33.50 | Up $0.02 | $33.50 | $33.46 | 5,500 |
| 03:33 PM | $33.48 | Down $ -0.01 | $33.51 | $33.48 | 4,300 |
| 03:32 PM | $33.49 | Up $0.00 | $33.50 | $33.45 | 14,300 |
| 03:31 PM | $33.49 | Up $0.00 | $33.50 | $33.49 | 4,200 |
| 03:30 PM | $33.49 | Up $0.02 | $33.50 | $33.47 | 6,800 |
| 03:29 PM | $33.47 | Down $ -0.01 | $33.48 | $33.46 | 9,000 |
| 03:28 PM | $33.48 | Up $0.01 | $33.49 | $33.46 | 10,500 |
| 03:27 PM | $33.47 | Down $ -0.03 | $33.52 | $33.47 | 15,300 |
| 03:26 PM | $33.50 | Up $0.03 | $33.50 | $33.48 | 600 |
| 03:25 PM | $33.47 | Up $0.03 | $33.47 | $33.43 | 10,900 |
| 03:24 PM | $33.44 | Down $ -0.02 | $33.46 | $33.43 | 4,200 |
| 03:23 PM | $33.45 | Up $0.00 | $33.45 | $33.44 | 1,200 |
| 03:22 PM | $33.45 | Down $ -0.04 | $33.48 | $33.45 | 5,200 |
| 03:21 PM | $33.49 | Down $ -0.03 | $33.51 | $33.46 | 8,200 |
| 03:20 PM | $33.52 | Up $0.00 | $33.54 | $33.52 | 7,500 |
| 03:19 PM | $33.52 | Down $ -0.01 | $33.53 | $33.51 | 4,200 |
| 03:18 PM | $33.53 | Up $0.01 | $33.54 | $33.50 | 6,500 |
| 03:17 PM | $33.52 | Up $0.00 | $33.55 | $33.52 | 7,200 |
| 03:16 PM | $33.52 | Up $0.03 | $33.52 | $33.50 | 7,400 |
| 03:15 PM | $33.49 | Down $ -0.02 | $33.54 | $33.49 | 7,300 |
| 03:14 PM | $33.51 | Up $0.05 | $33.51 | $33.45 | 7,800 |
| 03:13 PM | $33.46 | Down $ -0.05 | $33.50 | $33.46 | 8,100 |
| 03:12 PM | $33.51 | Up $0.01 | $33.51 | $33.47 | 5,800 |
| 03:11 PM | $33.50 | Down $ -0.06 | $33.55 | $33.50 | 13,300 |
| 03:10 PM | $33.56 | Down $ -0.05 | $33.63 | $33.55 | 14,400 |
| 03:09 PM | $33.61 | Down $ -0.04 | $33.64 | $33.59 | 10,600 |
| 03:08 PM | $33.65 | Down $ -0.02 | $33.70 | $33.64 | 12,900 |
| 03:07 PM | $33.67 | Up $0.05 | $33.68 | $33.62 | 19,800 |
| 03:06 PM | $33.62 | Down $ -0.02 | $33.64 | $33.61 | 6,900 |
| 03:05 PM | $33.63 | Up $0.00 | $33.65 | $33.60 | 17,700 |
| 03:04 PM | $33.63 | Up $0.05 | $33.64 | $33.56 | 54,000 |
| 03:03 PM | $33.58 | Up $0.01 | $33.58 | $33.56 | 2,900 |
| 03:02 PM | $33.57 | Down $ -0.01 | $33.59 | $33.57 | 3,200 |
| 03:01 PM | $33.58 | Up $0.02 | $33.59 | $33.56 | 2,900 |
| 03:00 PM | $33.56 | Up $0.02 | $33.56 | $33.53 | 3,600 |
| 02:59 PM | $33.54 | Up $0.01 | $33.54 | $33.53 | 1,000 |
| 02:58 PM | $33.53 | Up $0.00 | $33.54 | $33.53 | 2,900 |
| 02:57 PM | $33.53 | Up $0.01 | $33.53 | $33.53 | 700 |
| 02:56 PM | $33.52 | Up $0.01 | $33.53 | $33.52 | 2,800 |
| 02:55 PM | $33.51 | Down $ -0.02 | $33.53 | $33.51 | 3,900 |
| 02:54 PM | $33.53 | Up $0.02 | $33.53 | $33.51 | 5,000 |
| 02:53 PM | $33.51 | Up $0.00 | $33.51 | $33.50 | 2,200 |
| 02:52 PM | $33.51 | Down $ -0.01 | $33.53 | $33.51 | 1,500 |
| 02:51 PM | $33.52 | Up $0.00 | $33.52 | $33.50 | 1,600 |
| 02:50 PM | $33.52 | Down $ -0.01 | $33.54 | $33.51 | 3,400 |
| 02:49 PM | $33.53 | Up $0.02 | $33.53 | $33.49 | 2,000 |
| 02:48 PM | $33.51 | Up $0.01 | $33.51 | $33.50 | 1,300 |
| 02:47 PM | $33.50 | Up $0.00 | $33.50 | $33.49 | 2,400 |
| 02:46 PM | $33.50 | Down $ -0.01 | $33.51 | $33.50 | 2,000 |
| 02:45 PM | $33.51 | Up $0.01 | $33.52 | $33.51 | 2,600 |
| 02:44 PM | $33.50 | Up $0.02 | $33.50 | $33.49 | 600 |
| 02:43 PM | $33.48 | Up $0.01 | $33.48 | $33.48 | 500 |
| 02:42 PM | $33.47 | Down $ -0.04 | $33.50 | $33.47 | 1,000 |
| 02:41 PM | $33.51 | Up $0.01 | $33.51 | $33.50 | 3,700 |
| 02:40 PM | $33.50 | Down $ -0.02 | $33.52 | $33.50 | 2,500 |
| 02:39 PM | $33.52 | Up $0.02 | $33.52 | $33.50 | 1,100 |
| 02:38 PM | $33.50 | Down $ -0.01 | $33.50 | $33.48 | 1,500 |
| 02:37 PM | $33.50 | Down $ -0.02 | $33.51 | $33.49 | 2,300 |
| 02:36 PM | $33.52 | Up $0.00 | $33.52 | $33.52 | 1,000 |
| 02:35 PM | $33.52 | Down $ -0.01 | $33.53 | $33.52 | 1,500 |
| 02:34 PM | $33.52 | Up $0.02 | $33.52 | $33.50 | 4,400 |
| 02:33 PM | $33.50 | Up $0.01 | $33.51 | $33.48 | 3,900 |
| 02:32 PM | $33.49 | Up $0.04 | $33.49 | $33.46 | 2,800 |
| 02:31 PM | $33.46 | Up $0.00 | $33.46 | $33.45 | 800 |
| 02:30 PM | $33.46 | Up $0.02 | $33.47 | $33.44 | 3,300 |
| 02:29 PM | $33.44 | Up $0.02 | $33.44 | $33.42 | 700 |
| 02:28 PM | $33.42 | Down $ -0.01 | $33.45 | $33.39 | 28,000 |
| 02:27 PM | $33.42 | Down $ -0.03 | $33.44 | $33.42 | 1,700 |
| 02:26 PM | $33.45 | Down $ -0.02 | $33.47 | $33.45 | 5,800 |
| 02:25 PM | $33.47 | Up $0.01 | $33.47 | $33.45 | 1,600 |
| 02:24 PM | $33.46 | Up $0.01 | $33.47 | $33.45 | 2,100 |
| 02:23 PM | $33.45 | Down $ -0.01 | $33.47 | $33.45 | 2,900 |
| 02:22 PM | $33.46 | Up $0.00 | $33.46 | $33.45 | 1,200 |
| 02:21 PM | $33.46 | Up $0.01 | $33.46 | $33.45 | 1,600 |
| 02:20 PM | $33.45 | Up $0.00 | $33.47 | $33.45 | 4,100 |
| 02:19 PM | $33.45 | Up $0.00 | $33.46 | $33.44 | 3,900 |
| 02:18 PM | $33.45 | Up $0.03 | $33.45 | $33.41 | 5,500 |
| 02:17 PM | $33.42 | Up $0.03 | $33.42 | $33.40 | 1,800 |
| 02:16 PM | $33.39 | Up $0.01 | $33.42 | $33.39 | 6,100 |
| 02:15 PM | $33.39 | Up $0.02 | $33.39 | $33.36 | 5,800 |
| 02:14 PM | $33.37 | Up $0.00 | $33.37 | $33.36 | 6,600 |
| 02:13 PM | $33.37 | Up $0.02 | $33.37 | $33.35 | 1,200 |
| 02:12 PM | $33.35 | Down $ -0.02 | $33.38 | $33.35 | 3,000 |
| 02:11 PM | $33.37 | Down $ -0.03 | $33.41 | $33.37 | 8,100 |
| 02:10 PM | $33.40 | Up $0.01 | $33.42 | $33.40 | 3,900 |
| 02:09 PM | $33.39 | Up $0.01 | $33.40 | $33.37 | 5,200 |
| 02:08 PM | $33.39 | Up $0.02 | $33.39 | $33.36 | 2,900 |
| 02:07 PM | $33.37 | Up $0.05 | $33.37 | $33.33 | 15,400 |
| 02:06 PM | $33.32 | Down $ -0.03 | $33.35 | $33.32 | 3,000 |
| 02:05 PM | $33.35 | Up $0.00 | $33.35 | $33.34 | 3,400 |
| 02:04 PM | $33.35 | Up $0.04 | $33.35 | $33.32 | 3,300 |
| 02:03 PM | $33.31 | Down $ -0.03 | $33.34 | $33.31 | 4,900 |
| 02:02 PM | $33.34 | Down $ -0.02 | $33.36 | $33.34 | 3,200 |
| 02:01 PM | $33.37 | Down $ -0.01 | $33.39 | $33.37 | 2,700 |
| 02:00 PM | $33.38 | Up $0.01 | $33.39 | $33.37 | 5,300 |
| 01:59 PM | $33.37 | Down $ -0.01 | $33.39 | $33.37 | 600 |
| 01:58 PM | $33.38 | Down $ -0.03 | $33.40 | $33.37 | 3,600 |
| 01:57 PM | $33.41 | Down $ -0.03 | $33.43 | $33.41 | 4,000 |
| 01:56 PM | $33.44 | Up $0.02 | $33.44 | $33.42 | 2,400 |
| 01:55 PM | $33.42 | Down $ -0.03 | $33.46 | $33.42 | 3,100 |
| 01:54 PM | $33.45 | Down $0.00 | $33.45 | $33.45 | 200 |
| 01:53 PM | $33.46 | Up $0.00 | $33.46 | $33.45 | 700 |
| 01:52 PM | $33.45 | Down $ -0.02 | $33.47 | $33.44 | 1,700 |
| 01:51 PM | $33.48 | Up $0.02 | $33.49 | $33.47 | 8,500 |
| 01:50 PM | $33.46 | Down $ -0.01 | $33.47 | $33.46 | 1,800 |
| 01:49 PM | $33.47 | Up $0.02 | $33.47 | $33.44 | 3,200 |
| 01:48 PM | $33.45 | Down $ -0.03 | $33.47 | $33.45 | 3,400 |
| 01:47 PM | $33.48 | Up $0.01 | $33.48 | $33.47 | 4,400 |
| 01:46 PM | $33.47 | Down $ -0.02 | $33.48 | $33.47 | 3,900 |
| 01:45 PM | $33.49 | Up $0.03 | $33.50 | $33.47 | 2,000 |
| 01:44 PM | $33.46 | Up $0.01 | $33.46 | $33.45 | 2,700 |
| 01:43 PM | $33.46 | Down $ -0.02 | $33.49 | $33.46 | 3,900 |
| 01:42 PM | $33.47 | Down $ -0.03 | $33.48 | $33.45 | 12,200 |
| 01:41 PM | $33.50 | Down $ -0.02 | $33.54 | $33.50 | 12,300 |
| 01:40 PM | $33.53 | Down $ -0.01 | $33.53 | $33.51 | 4,800 |
| 01:39 PM | $33.53 | Up $0.00 | $33.54 | $33.53 | 900 |
| 01:38 PM | $33.53 | Down $ -0.01 | $33.54 | $33.52 | 1,800 |
| 01:37 PM | $33.54 | Up $0.01 | $33.55 | $33.54 | 900 |
| 01:36 PM | $33.53 | Down $ -0.03 | $33.57 | $33.53 | 3,900 |
| 01:35 PM | $33.56 | Up $0.02 | $33.57 | $33.55 | 1,900 |
| 01:34 PM | $33.54 | Down $ -0.02 | $33.55 | $33.53 | 5,200 |
| 01:33 PM | $33.56 | Up $0.00 | $33.59 | $33.56 | 8,900 |
| 01:32 PM | $33.56 | Up $0.00 | $33.56 | $33.55 | 5,600 |
| 01:31 PM | $33.56 | Down $ -0.03 | $33.60 | $33.56 | 6,500 |
| 01:30 PM | $33.59 | Down $ -0.01 | $33.60 | $33.59 | 5,500 |
| 01:29 PM | $33.60 | Down $ -0.06 | $33.66 | $33.60 | 12,800 |
| 01:28 PM | $33.66 | Up $0.00 | $33.67 | $33.66 | 1,400 |
| 01:27 PM | $33.66 | Up $0.00 | $33.66 | $33.65 | 3,000 |
| 01:26 PM | $33.66 | Down $ -0.02 | $33.69 | $33.65 | 3,800 |
| 01:25 PM | $33.68 | Up $0.01 | $33.68 | $33.67 | 1,600 |
| 01:24 PM | $33.67 | Up $0.00 | $33.69 | $33.67 | 900 |
| 01:23 PM | $33.67 | Down $ -0.01 | $33.67 | $33.65 | 3,700 |
| 01:22 PM | $33.68 | Down $ -0.01 | $33.70 | $33.68 | 2,000 |
| 01:21 PM | $33.69 | Up $0.02 | $33.70 | $33.68 | 3,000 |
| 01:20 PM | $33.68 | Down $ -0.01 | $33.70 | $33.67 | 3,500 |
| 01:19 PM | $33.68 | Down $ -0.02 | $33.71 | $33.68 | 5,300 |
| 01:18 PM | $33.70 | Up $0.00 | $33.71 | $33.69 | 3,900 |
| 01:17 PM | $33.70 | Down $ -0.01 | $33.71 | $33.69 | 7,100 |
| 01:16 PM | $33.71 | Up $0.00 | $33.72 | $33.70 | 1,600 |
| 01:15 PM | $33.71 | Up $0.00 | $33.72 | $33.69 | 14,600 |
| 01:14 PM | $33.71 | Down $ -0.03 | $33.73 | $33.71 | 2,300 |
| 01:13 PM | $33.74 | Up $0.02 | $33.75 | $33.73 | 7,700 |
| 01:12 PM | $33.72 | Down $ -0.01 | $33.73 | $33.72 | 700 |
| 01:11 PM | $33.73 | Up $0.00 | $33.73 | $33.71 | 2,600 |
| 01:10 PM | $33.73 | Down $ -0.02 | $33.74 | $33.72 | 1,900 |
| 01:09 PM | $33.74 | Up $0.01 | $33.75 | $33.74 | 2,800 |
| 01:08 PM | $33.73 | Up $0.02 | $33.73 | $33.72 | 1,100 |
| 01:07 PM | $33.71 | Up $0.01 | $33.72 | $33.70 | 3,300 |
| 01:06 PM | $33.70 | Down $ -0.02 | $33.75 | $33.70 | 4,900 |
| 01:05 PM | $33.72 | Up $0.00 | $33.75 | $33.72 | 7,600 |
| 01:03 PM | $33.72 | Down $ -0.01 | $33.73 | $33.72 | 1,600 |
| 01:03 PM | $33.72 | Up $0.00 | $33.73 | $33.72 | 0 |
| 01:02 PM | $33.73 | Up $0.01 | $33.73 | $33.72 | 2,100 |
| 01:01 PM | $33.72 | Up $0.00 | $33.74 | $33.72 | 1,300 |
| 01:00 PM | $33.72 | Down $ -0.02 | $33.74 | $33.71 | 3,200 |
| 12:59 PM | $33.74 | Up $0.02 | $33.74 | $33.72 | 500 |
| 12:58 PM | $33.72 | Up $0.00 | $33.73 | $33.72 | 5,400 |
| 12:57 PM | $33.72 | Up $0.00 | $33.72 | $33.72 | 1,600 |
| 12:56 PM | $33.72 | Down $ -0.01 | $33.73 | $33.70 | 3,300 |
| 12:55 PM | $33.73 | Down $ -0.01 | $33.76 | $33.73 | 4,300 |
| 12:54 PM | $33.74 | Down $ -0.01 | $33.75 | $33.74 | 300 |
| 12:53 PM | $33.75 | Down $ -0.01 | $33.76 | $33.75 | 1,500 |
| 12:52 PM | $33.76 | Up $0.03 | $33.76 | $33.74 | 1,100 |
| 12:51 PM | $33.73 | Up $0.00 | $33.75 | $33.73 | 4,000 |
| 12:50 PM | $33.73 | Up $0.00 | $33.74 | $33.73 | 6,900 |
| 12:49 PM | $33.73 | Up $0.02 | $33.73 | $33.72 | 3,400 |
| 12:48 PM | $33.71 | Down $ -0.01 | $33.71 | $33.70 | 2,400 |
| 12:47 PM | $33.72 | Up $0.02 | $33.72 | $33.69 | 1,100 |
| 12:46 PM | $33.70 | Up $0.01 | $33.70 | $33.68 | 1,700 |
| 12:45 PM | $33.69 | Down $ -0.01 | $33.70 | $33.67 | 2,500 |
| 12:44 PM | $33.70 | Up $0.02 | $33.70 | $33.67 | 5,200 |
| 12:43 PM | $33.68 | Up $0.02 | $33.68 | $33.66 | 1,800 |
| 12:42 PM | $33.65 | Up $0.01 | $33.66 | $33.65 | 2,600 |
| 12:41 PM | $33.64 | Up $0.00 | $33.65 | $33.59 | 12,200 |
| 12:40 PM | $33.64 | Up $0.01 | $33.64 | $33.63 | 1,500 |
| 12:39 PM | $33.63 | Down $ -0.03 | $33.67 | $33.63 | 8,000 |
| 12:38 PM | $33.66 | Down $ -0.06 | $33.72 | $33.66 | 10,300 |
| 12:37 PM | $33.72 | Up $0.01 | $33.72 | $33.71 | 2,200 |
| 12:36 PM | $33.71 | Up $0.00 | $33.73 | $33.71 | 1,700 |
| 12:35 PM | $33.71 | Up $0.01 | $33.72 | $33.71 | 1,900 |
| 12:34 PM | $33.71 | Down $ -0.02 | $33.73 | $33.70 | 6,700 |
| 12:33 PM | $33.73 | Down $ -0.02 | $33.74 | $33.72 | 3,200 |
| 12:32 PM | $33.74 | Up $0.00 | $33.76 | $33.74 | 5,200 |
| 12:31 PM | $33.74 | Down $ -0.02 | $33.77 | $33.74 | 5,400 |
| 12:30 PM | $33.76 | Up $0.02 | $33.77 | $33.75 | 2,600 |
| 12:29 PM | $33.74 | Down $ -0.03 | $33.77 | $33.74 | 7,100 |
| 12:28 PM | $33.78 | Up $0.03 | $33.78 | $33.74 | 1,900 |
| 12:27 PM | $33.74 | Up $0.00 | $33.75 | $33.74 | 800 |
| 12:26 PM | $33.74 | Up $0.01 | $33.76 | $33.74 | 2,100 |
| 12:25 PM | $33.74 | Up $0.02 | $33.74 | $33.71 | 2,900 |
| 12:24 PM | $33.72 | Down $0.00 | $33.73 | $33.70 | 7,600 |
| 12:23 PM | $33.72 | Down $ -0.02 | $33.74 | $33.71 | 2,700 |
| 12:22 PM | $33.74 | Up $0.02 | $33.76 | $33.74 | 2,800 |
| 12:21 PM | $33.72 | Up $0.01 | $33.72 | $33.69 | 3,600 |
| 12:20 PM | $33.71 | Up $0.01 | $33.72 | $33.70 | 1,400 |
| 12:19 PM | $33.70 | Up $0.00 | $33.70 | $33.68 | 5,500 |
| 12:18 PM | $33.70 | Down $0.00 | $33.71 | $33.69 | 7,100 |
| 12:17 PM | $33.71 | Down $ -0.04 | $33.75 | $33.70 | 10,400 |
| 12:16 PM | $33.74 | Down $ -0.03 | $33.78 | $33.74 | 4,700 |
| 12:15 PM | $33.77 | Down $ -0.05 | $33.83 | $33.77 | 8,500 |
| 12:14 PM | $33.82 | Up $0.00 | $33.83 | $33.82 | 2,500 |
| 12:13 PM | $33.82 | Up $0.01 | $33.82 | $33.80 | 2,900 |
| 12:12 PM | $33.81 | Up $0.00 | $33.83 | $33.81 | 4,800 |
| 12:11 PM | $33.81 | Up $0.00 | $33.82 | $33.81 | 2,200 |
| 12:10 PM | $33.81 | Down $ -0.05 | $33.88 | $33.81 | 6,700 |
| 12:09 PM | $33.86 | Down $ -0.03 | $33.90 | $33.86 | 8,600 |
| 12:08 PM | $33.89 | Up $0.02 | $33.89 | $33.86 | 4,500 |
| 12:07 PM | $33.87 | Up $0.04 | $33.87 | $33.84 | 4,400 |
| 12:06 PM | $33.83 | Up $0.06 | $33.85 | $33.79 | 3,000 |
| 12:05 PM | $33.77 | Down $ -0.01 | $33.78 | $33.77 | 3,900 |
| 12:04 PM | $33.78 | Down $ -0.02 | $33.79 | $33.76 | 2,200 |
| 12:03 PM | $33.80 | Down $ -0.02 | $33.83 | $33.80 | 3,000 |
| 12:02 PM | $33.82 | Up $0.00 | $33.82 | $33.82 | 2,200 |
| 12:01 PM | $33.82 | Up $0.01 | $33.83 | $33.80 | 7,000 |
| 12:00 PM | $33.81 | Up $0.01 | $33.82 | $33.80 | 3,500 |
| 11:59 AM | $33.81 | Up $0.03 | $33.81 | $33.78 | 3,800 |
| 11:58 AM | $33.78 | Up $0.00 | $33.79 | $33.78 | 4,900 |
| 11:57 AM | $33.77 | Down $ -0.01 | $33.78 | $33.77 | 2,400 |
| 11:56 AM | $33.79 | Up $0.04 | $33.79 | $33.74 | 11,300 |
| 11:55 AM | $33.74 | Up $0.02 | $33.75 | $33.73 | 4,400 |
| 11:54 AM | $33.72 | Down $ -0.04 | $33.76 | $33.72 | 3,700 |
| 11:53 AM | $33.76 | Up $0.01 | $33.76 | $33.75 | 1,400 |
| 11:52 AM | $33.75 | Up $0.03 | $33.75 | $33.72 | 2,800 |
| 11:51 AM | $33.72 | Up $0.00 | $33.74 | $33.72 | 3,100 |
| 11:50 AM | $33.72 | Down $ -0.02 | $33.74 | $33.72 | 8,000 |
| 11:49 AM | $33.75 | Up $0.00 | $33.75 | $33.74 | 2,400 |
| 11:48 AM | $33.74 | Down $0.00 | $33.75 | $33.72 | 3,000 |
| 11:47 AM | $33.75 | Up $0.03 | $33.75 | $33.72 | 4,900 |
| 11:46 AM | $33.71 | Up $0.01 | $33.71 | $33.71 | 500 |
| 11:45 AM | $33.70 | Down $ -0.05 | $33.75 | $33.68 | 39,500 |
| 11:44 AM | $33.75 | Up $0.00 | $33.76 | $33.75 | 1,200 |
| 11:43 AM | $33.75 | Down $ -0.02 | $33.78 | $33.73 | 9,000 |
| 11:42 AM | $33.77 | Up $0.01 | $33.77 | $33.77 | 5,600 |
| 11:41 AM | $33.76 | Up $0.01 | $33.76 | $33.74 | 3,800 |
| 11:40 AM | $33.75 | Down $ -0.03 | $33.80 | $33.75 | 10,900 |
| 11:39 AM | $33.78 | Up $0.03 | $33.78 | $33.75 | 6,100 |
| 11:38 AM | $33.75 | Up $0.03 | $33.76 | $33.73 | 2,900 |
| 11:37 AM | $33.72 | Down $ -0.05 | $33.77 | $33.72 | 5,900 |
| 11:36 AM | $33.77 | Up $0.02 | $33.77 | $33.74 | 3,000 |
| 11:35 AM | $33.74 | Down $ -0.02 | $33.76 | $33.71 | 6,100 |
| 11:34 AM | $33.76 | Up $0.01 | $33.76 | $33.75 | 2,800 |
| 11:33 AM | $33.75 | Up $0.00 | $33.76 | $33.75 | 1,900 |
| 11:32 AM | $33.75 | Up $0.01 | $33.76 | $33.75 | 2,100 |
| 11:31 AM | $33.75 | Down $ -0.03 | $33.78 | $33.75 | 7,400 |
| 11:30 AM | $33.77 | Up $0.01 | $33.78 | $33.75 | 2,400 |
| 11:29 AM | $33.76 | Down $ -0.01 | $33.77 | $33.76 | 800 |
| 11:28 AM | $33.77 | Down $ -0.01 | $33.78 | $33.76 | 2,200 |
| 11:27 AM | $33.78 | Up $0.01 | $33.79 | $33.77 | 3,600 |
| 11:26 AM | $33.77 | Down $ -0.02 | $33.79 | $33.77 | 2,000 |
| 11:25 AM | $33.79 | Down $ -0.03 | $33.82 | $33.79 | 2,300 |
| 11:24 AM | $33.82 | Up $0.04 | $33.82 | $33.78 | 2,900 |
| 11:23 AM | $33.78 | Down $ -0.02 | $33.79 | $33.78 | 1,100 |
| 11:22 AM | $33.80 | Down $ -0.02 | $33.81 | $33.78 | 8,300 |
| 11:21 AM | $33.82 | Up $0.01 | $33.83 | $33.81 | 3,000 |
| 11:20 AM | $33.81 | Up $0.09 | $33.81 | $33.74 | 3,100 |
| 11:19 AM | $33.72 | Up $0.04 | $33.72 | $33.68 | 2,800 |
| 11:18 AM | $33.68 | Down $ -0.01 | $33.71 | $33.66 | 7,100 |
| 11:17 AM | $33.69 | Down $ -0.03 | $33.71 | $33.69 | 2,200 |
| 11:16 AM | $33.72 | Down $ -0.02 | $33.75 | $33.72 | 8,200 |
| 11:15 AM | $33.74 | Down $ -0.05 | $33.79 | $33.74 | 5,600 |
| 11:14 AM | $33.79 | Down $ -0.05 | $33.83 | $33.79 | 3,700 |
| 11:13 AM | $33.84 | Up $0.01 | $33.86 | $33.84 | 3,200 |
| 11:12 AM | $33.83 | Up $0.00 | $33.83 | $33.81 | 2,300 |
| 11:11 AM | $33.83 | Up $0.03 | $33.86 | $33.82 | 1,600 |
| 11:10 AM | $33.80 | Up $0.03 | $33.80 | $33.77 | 2,600 |
| 11:09 AM | $33.77 | Up $0.00 | $33.81 | $33.77 | 2,200 |
| 11:08 AM | $33.77 | Up $0.01 | $33.77 | $33.74 | 2,600 |
| 11:07 AM | $33.76 | Up $0.03 | $33.76 | $33.72 | 1,700 |
| 11:06 AM | $33.73 | Down $ -0.04 | $33.80 | $33.73 | 4,300 |
| 11:05 AM | $33.77 | Down $ -0.01 | $33.81 | $33.77 | 4,900 |
| 11:04 AM | $33.78 | Up $0.02 | $33.78 | $33.76 | 5,300 |
| 11:03 AM | $33.77 | Up $0.05 | $33.77 | $33.69 | 22,000 |
| 11:02 AM | $33.71 | Down $ -0.04 | $33.76 | $33.71 | 6,900 |
| 11:01 AM | $33.75 | Down $ -0.01 | $33.77 | $33.75 | 3,500 |
| 11:00 AM | $33.76 | Up $0.02 | $33.78 | $33.75 | 3,100 |
| 10:59 AM | $33.74 | Down $ -0.01 | $33.77 | $33.74 | 2,700 |
| 10:58 AM | $33.75 | Up $0.02 | $33.76 | $33.74 | 2,100 |
| 10:57 AM | $33.73 | Down $ -0.03 | $33.75 | $33.73 | 1,800 |
| 10:56 AM | $33.76 | Up $0.03 | $33.76 | $33.72 | 15,700 |
| 10:55 AM | $33.73 | Down $ -0.01 | $33.74 | $33.72 | 2,400 |
| 10:54 AM | $33.74 | Down $ -0.03 | $33.78 | $33.72 | 3,700 |
| 10:53 AM | $33.78 | Down $ -0.05 | $33.82 | $33.77 | 4,200 |
| 10:52 AM | $33.83 | Down $ -0.08 | $33.91 | $33.83 | 7,900 |
| 10:51 AM | $33.91 | Up $0.00 | $33.92 | $33.90 | 5,600 |
| 10:50 AM | $33.91 | Down $ -0.02 | $33.93 | $33.90 | 3,100 |
| 10:49 AM | $33.93 | Up $0.02 | $33.93 | $33.91 | 4,300 |
| 10:48 AM | $33.91 | Down $ -0.02 | $33.94 | $33.88 | 3,200 |
| 10:47 AM | $33.93 | Up $0.01 | $33.94 | $33.90 | 3,500 |
| 10:46 AM | $33.93 | Down $ -0.02 | $33.95 | $33.91 | 3,000 |
| 10:45 AM | $33.94 | Down $ -0.03 | $33.99 | $33.94 | 5,300 |
| 10:44 AM | $33.97 | Down $ -0.01 | $33.98 | $33.97 | 2,600 |
| 10:43 AM | $33.98 | Down $ -0.01 | $34.00 | $33.98 | 2,500 |
| 10:42 AM | $33.99 | Up $0.04 | $33.99 | $33.96 | 700 |
| 10:41 AM | $33.96 | Down $ -0.07 | $34.03 | $33.94 | 16,300 |
| 10:40 AM | $34.02 | Up $0.04 | $34.03 | $33.99 | 5,100 |
| 10:39 AM | $33.98 | Up $0.01 | $33.98 | $33.97 | 3,100 |
| 10:38 AM | $33.97 | Up $0.06 | $33.97 | $33.93 | 4,000 |
| 10:37 AM | $33.91 | Up $0.00 | $33.91 | $33.89 | 3,100 |
| 10:36 AM | $33.91 | Up $0.00 | $33.96 | $33.90 | 6,800 |
| 10:35 AM | $33.91 | Down $ -0.02 | $33.94 | $33.91 | 4,100 |
| 10:34 AM | $33.93 | Up $0.06 | $33.93 | $33.88 | 8,500 |
| 10:33 AM | $33.87 | Down $ -0.02 | $33.89 | $33.85 | 3,600 |
| 10:32 AM | $33.89 | Down $ -0.02 | $33.90 | $33.89 | 700 |
| 10:31 AM | $33.90 | Up $0.01 | $33.90 | $33.87 | 22,800 |
| 10:30 AM | $33.89 | Up $0.01 | $33.96 | $33.89 | 8,600 |
| 10:29 AM | $33.89 | Up $0.00 | $33.89 | $33.86 | 2,100 |
| 10:28 AM | $33.88 | Up $0.06 | $33.88 | $33.84 | 16,600 |
| 10:27 AM | $33.82 | Up $0.02 | $33.83 | $33.79 | 3,900 |
| 10:26 AM | $33.80 | Down $ -0.02 | $33.83 | $33.80 | 3,100 |
| 10:25 AM | $33.82 | Up $0.02 | $33.82 | $33.79 | 7,900 |
| 10:24 AM | $33.81 | Down $ -0.02 | $33.83 | $33.79 | 2,300 |
| 10:23 AM | $33.83 | Up $0.04 | $33.83 | $33.77 | 6,000 |
| 10:22 AM | $33.79 | Down $ -0.06 | $33.84 | $33.79 | 30,000 |
| 10:21 AM | $33.86 | Down $ -0.01 | $33.86 | $33.83 | 3,700 |
| 10:20 AM | $33.86 | Up $0.02 | $33.86 | $33.83 | 1,800 |
| 10:19 AM | $33.84 | Down $ -0.01 | $33.88 | $33.83 | 8,300 |
| 10:18 AM | $33.86 | Up $0.00 | $33.89 | $33.85 | 11,700 |
| 10:17 AM | $33.85 | Down $ -0.01 | $33.87 | $33.85 | 7,700 |
| 10:16 AM | $33.86 | Down $ -0.02 | $33.87 | $33.83 | 11,200 |
| 10:15 AM | $33.88 | Up $0.00 | $33.91 | $33.87 | 3,600 |
| 10:14 AM | $33.88 | Up $0.02 | $33.89 | $33.85 | 3,600 |
| 10:13 AM | $33.87 | Up $0.04 | $33.87 | $33.84 | 7,400 |
| 10:12 AM | $33.83 | Up $0.05 | $33.85 | $33.78 | 18,800 |
| 10:11 AM | $33.78 | Up $0.01 | $33.78 | $33.72 | 10,700 |
| 10:10 AM | $33.77 | Up $0.07 | $33.78 | $33.71 | 6,500 |
| 10:09 AM | $33.70 | Up $0.02 | $33.73 | $33.69 | 15,500 |
| 10:08 AM | $33.68 | Up $0.03 | $33.68 | $33.62 | 12,300 |
| 10:07 AM | $33.65 | Up $0.02 | $33.66 | $33.63 | 6,700 |
| 10:06 AM | $33.63 | Up $0.02 | $33.65 | $33.62 | 17,000 |
| 10:05 AM | $33.61 | Up $0.01 | $33.63 | $33.60 | 8,000 |
| 10:04 AM | $33.60 | Up $0.07 | $33.61 | $33.52 | 21,300 |
| 10:03 AM | $33.53 | Up $0.04 | $33.54 | $33.49 | 4,800 |
| 10:02 AM | $33.49 | Down $ -0.04 | $33.56 | $33.49 | 28,300 |
| 10:01 AM | $33.53 | Up $0.03 | $33.53 | $33.50 | 15,200 |
| 10:00 AM | $33.50 | Up $0.00 | $33.51 | $33.48 | 11,100 |
| 09:59 AM | $33.50 | Up $0.02 | $33.53 | $33.49 | 18,900 |
| 09:58 AM | $33.48 | Down $ -0.02 | $33.49 | $33.46 | 2,700 |
| 09:57 AM | $33.50 | Up $0.05 | $33.51 | $33.39 | 8,200 |
| 09:56 AM | $33.45 | Down $ -0.04 | $33.51 | $33.44 | 33,800 |
| 09:55 AM | $33.49 | Up $0.01 | $33.50 | $33.46 | 5,200 |
| 09:54 AM | $33.48 | Up $0.06 | $33.48 | $33.42 | 5,500 |
| 09:53 AM | $33.42 | Down $ -0.03 | $33.45 | $33.37 | 5,300 |
| 09:52 AM | $33.45 | Up $0.11 | $33.45 | $33.33 | 8,600 |
| 09:51 AM | $33.34 | Down $ -0.04 | $33.41 | $33.31 | 22,100 |
| 09:50 AM | $33.38 | Up $0.00 | $33.40 | $33.33 | 5,000 |
| 09:49 AM | $33.38 | Down $ -0.01 | $33.45 | $33.37 | 13,600 |
| 09:48 AM | $33.39 | Up $0.07 | $33.39 | $33.34 | 4,800 |
| 09:47 AM | $33.32 | Up $0.00 | $33.36 | $33.31 | 11,800 |
| 09:46 AM | $33.32 | Up $0.04 | $33.35 | $33.26 | 4,700 |
| 09:45 AM | $33.28 | Down $ -0.07 | $33.34 | $33.27 | 23,500 |
| 09:44 AM | $33.35 | Up $0.05 | $33.35 | $33.27 | 7,600 |
| 09:43 AM | $33.30 | Up $0.07 | $33.30 | $33.25 | 4,200 |
| 09:42 AM | $33.23 | Down $ -0.04 | $33.32 | $33.21 | 14,900 |
| 09:41 AM | $33.27 | Down $ -0.02 | $33.29 | $33.26 | 2,000 |
| 09:40 AM | $33.29 | Down $ -0.06 | $33.34 | $33.28 | 6,000 |
| 09:39 AM | $33.35 | Down $ -0.02 | $33.40 | $33.35 | 3,500 |
| 09:38 AM | $33.37 | Down $ -0.10 | $33.46 | $33.36 | 11,400 |
| 09:37 AM | $33.47 | Up $0.06 | $33.47 | $33.38 | 6,600 |
| 09:36 AM | $33.41 | Down $ -0.05 | $33.50 | $33.41 | 22,800 |
| 09:35 AM | $33.46 | Up $0.02 | $33.49 | $33.39 | 23,900 |
| 09:34 AM | $33.44 | Up $0.09 | $33.45 | $33.33 | 19,800 |
| 09:33 AM | $33.35 | Down $ -0.04 | $33.38 | $33.31 | 8,700 |
| 09:32 AM | $33.39 | Up $0.14 | $33.40 | $33.20 | 19,200 |
| 09:31 AM | $33.25 | Up $0.45 | $33.26 | $32.81 | 36,100 |
| 09:30 AM | $32.80 | Down $ -0.60 | $32.95 | $32.75 | 91,800 |
| Previous close | $33.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24-10-2025 | $33.52 | $33.81 | $33.90 | $33.31 | 2,101,900 |
| 23-10-2025 | $33.40 | $33.32 | $33.60 | $33.27 | 1,920,300 |
| 22-10-2025 | $32.94 | $32.25 | $33.07 | $31.99 | 1,969,500 |
| 21-10-2025 | $32.30 | $32.32 | $32.45 | $31.96 | 3,525,600 |
| 20-10-2025 | $36.36 | $36.16 | $36.47 | $36.04 | 2,444,200 |
| 17-10-2025 | $35.12 | $35.39 | $35.63 | $34.77 | 3,958,200 |
| 16-10-2025 | $38.72 | $38.83 | $39.09 | $38.46 | 3,137,200 |
| 15-10-2025 | $37.78 | $38.03 | $38.18 | $37.52 | 3,264,200 |
| 14-10-2025 | $35.75 | $35.84 | $36.14 | $35.44 | 3,936,400 |
| 10-10-2025 | $33.96 | $33.82 | $34.04 | $33.67 | 2,240,000 |
| 09-10-2025 | $34.05 | $34.51 | $34.60 | $33.63 | 3,261,200 |
| 08-10-2025 | $35.30 | $35.56 | $35.73 | $35.16 | 2,780,500 |
| 07-10-2025 | $35.23 | $35.09 | $35.32 | $34.82 | 2,179,400 |
| 06-10-2025 | $35.34 | $35.91 | $35.97 | $35.34 | 2,544,200 |
| 03-10-2025 | $34.89 | $35.01 | $35.06 | $34.80 | 2,050,700 |
| 02-10-2025 | $34.79 | $34.00 | $34.84 | $33.98 | 2,796,900 |
| 01-10-2025 | $35.47 | $35.01 | $35.65 | $34.91 | 3,833,400 |
| 30-09-2025 | $34.54 | $34.34 | $34.61 | $34.15 | 3,926,400 |
| 29-09-2025 | $33.90 | $34.39 | $34.52 | $33.86 | 2,866,100 |
| 26-09-2025 | $33.58 | $33.35 | $33.59 | $33.24 | 2,335,600 |
| 25-09-2025 | $32.94 | $32.72 | $33.21 | $32.63 | 2,870,100 |
| 24-09-2025 | $32.37 | $32.64 | $32.80 | $32.35 | 2,976,800 |
| 23-09-2025 | $33.87 | $34.15 | $34.24 | $33.72 | 3,561,000 |
| 22-09-2025 | $33.50 | $33.10 | $33.58 | $33.02 | 4,564,700 |
| 19-09-2025 | $32.28 | $31.95 | $32.56 | $31.88 | 14,903,400 |
| 18-09-2025 | $30.69 | $30.80 | $30.83 | $30.52 | 2,180,500 |
| 17-09-2025 | $30.94 | $31.21 | $31.32 | $30.75 | 2,872,300 |
| 16-09-2025 | $31.27 | $31.48 | $31.78 | $31.26 | 4,030,900 |
| 15-09-2025 | $32.02 | $32.23 | $32.32 | $31.87 | 3,326,200 |
| 12-09-2025 | $32.22 | $32.27 | $32.40 | $32.19 | 1,426,800 |
Graphs are not available, please refer to the detailed table