Print

Quotes and Market Data

Find a quote

KINROSS GOLD CORP.

21.46 Up 0.30 (1.40 %)

Delayed : 2025/06/16 04:00:09

  • Previous close $21.16
  • Opening $21.49
  • Price Ask $21.27
  • Price Bid $21.27
  • Size Bid 20
  • Size Ask 14
  • Today High $21.55
  • Today Low $21.17
  • 52 Weeks High $22.01
  • 52 Weeks Low $9.91
  • Volume 2,892,065

Intraday history

Hour Last Change High Low Volume
04:00 PM $21.46 Down $ -0.01 $21.46 $21.46 502,000
03:59 PM $21.47 Up $0.03 $21.47 $21.43 59,300
03:58 PM $21.44 Down $0.00 $21.47 $21.44 105,800
03:57 PM $21.45 Up $0.01 $21.45 $21.44 17,700
03:56 PM $21.44 Down $ -0.01 $21.45 $21.43 21,200
03:55 PM $21.45 Down $0.00 $21.46 $21.44 24,100
03:54 PM $21.45 Down $ -0.02 $21.48 $21.45 27,000
03:53 PM $21.47 Down $ -0.01 $21.48 $21.47 2,900
03:52 PM $21.48 Up $0.00 $21.48 $21.47 18,900
03:51 PM $21.48 Down $ -0.02 $21.51 $21.48 37,900
03:50 PM $21.51 Up $0.04 $21.51 $21.48 72,000
03:49 PM $21.47 Up $0.01 $21.47 $21.46 6,000
03:48 PM $21.46 Up $0.01 $21.46 $21.45 2,800
03:47 PM $21.45 Up $0.01 $21.45 $21.44 1,700
03:46 PM $21.44 Up $0.01 $21.45 $21.44 2,600
03:45 PM $21.43 Down $ -0.04 $21.47 $21.43 9,300
03:44 PM $21.47 Up $0.01 $21.47 $21.47 2,200
03:43 PM $21.46 Up $0.00 $21.46 $21.46 100
03:42 PM $21.46 Down $ -0.02 $21.47 $21.46 2,700
03:41 PM $21.48 Down $ -0.01 $21.48 $21.47 9,100
03:40 PM $21.49 Down $ -0.01 $21.50 $21.49 7,500
03:39 PM $21.50 Up $0.00 $21.51 $21.50 2,000
03:38 PM $21.50 Up $0.00 $21.51 $21.50 2,300
03:37 PM $21.50 Up $0.02 $21.50 $21.49 5,300
03:36 PM $21.49 Up $0.00 $21.49 $21.47 4,200
03:35 PM $21.48 Up $0.01 $21.49 $21.48 4,700
03:34 PM $21.47 Up $0.00 $21.47 $21.46 5,800
03:33 PM $21.47 Down $ -0.01 $21.47 $21.47 5,600
03:32 PM $21.48 Up $0.00 $21.48 $21.48 200
03:31 PM $21.48 Up $0.00 $21.48 $21.48 1,200
03:30 PM $21.48 Down $ -0.02 $21.51 $21.48 17,600
03:29 PM $21.51 Up $0.00 $21.51 $21.51 1,200
03:28 PM $21.50 Up $0.00 $21.51 $21.50 14,900
03:27 PM $21.50 Up $0.00 $21.50 $21.50 900
03:26 PM $21.50 Up $0.00 $21.50 $21.50 4,300
03:25 PM $21.50 Up $0.02 $21.51 $21.49 12,000
03:24 PM $21.48 Down $ -0.01 $21.48 $21.48 1,000
03:23 PM $21.49 Down $ -0.01 $21.50 $21.49 3,100
03:22 PM $21.50 Up $0.00 $21.50 $21.50 400
03:21 PM $21.50 Up $0.00 $21.51 $21.50 2,900
03:20 PM $21.50 Up $0.00 $21.50 $21.50 3,100
03:19 PM $21.50 Up $0.00 $21.50 $21.50 3,200
03:18 PM $21.50 Up $0.01 $21.50 $21.50 300
03:15 PM $21.49 Up $0.00 $21.50 $21.49 1,200
03:15 PM $21.49 Up $0.00 $21.50 $21.49 0
03:15 PM $21.49 Up $0.00 $21.50 $21.49 0
03:14 PM $21.49 Down $ -0.01 $21.49 $21.49 4,500
03:13 PM $21.50 Down $0.00 $21.50 $21.50 2,700
03:12 PM $21.51 Up $0.00 $21.51 $21.51 1,500
03:11 PM $21.51 Up $0.01 $21.51 $21.50 800
03:09 PM $21.50 Up $0.01 $21.51 $21.50 8,700
03:09 PM $21.50 Up $0.00 $21.51 $21.50 0
03:07 PM $21.49 Up $0.01 $21.49 $21.49 700
03:07 PM $21.49 Up $0.00 $21.49 $21.49 0
03:06 PM $21.48 Up $0.01 $21.48 $21.47 2,500
03:05 PM $21.47 Down $ -0.01 $21.48 $21.47 11,800
03:04 PM $21.48 Up $0.00 $21.49 $21.47 10,500
03:03 PM $21.48 Up $0.03 $21.48 $21.46 1,100
03:02 PM $21.46 Down $ -0.01 $21.46 $21.46 200
03:01 PM $21.46 Down $ -0.01 $21.48 $21.46 800
03:00 PM $21.47 Up $0.01 $21.47 $21.46 6,900
02:59 PM $21.46 Up $0.00 $21.46 $21.46 800
02:58 PM $21.46 Up $0.02 $21.46 $21.45 1,400
02:57 PM $21.44 Up $0.00 $21.45 $21.44 3,900
02:56 PM $21.44 Up $0.00 $21.44 $21.44 7,000
02:55 PM $21.44 Down $ -0.01 $21.45 $21.44 9,500
02:54 PM $21.45 Up $0.00 $21.45 $21.45 1,000
02:53 PM $21.45 Up $0.00 $21.45 $21.45 200
02:52 PM $21.44 Down $ -0.01 $21.44 $21.44 200
02:51 PM $21.45 Up $0.00 $21.45 $21.45 600
02:50 PM $21.45 Down $ -0.01 $21.46 $21.45 900
02:49 PM $21.46 Up $0.01 $21.46 $21.44 1,000
02:47 PM $21.45 Up $0.01 $21.45 $21.44 700
02:47 PM $21.45 Up $0.00 $21.45 $21.44 0
02:46 PM $21.44 Up $0.00 $21.44 $21.44 500
02:45 PM $21.44 Down $ -0.01 $21.45 $21.44 1,400
02:44 PM $21.46 Up $0.00 $21.46 $21.45 3,200
02:43 PM $21.45 Up $0.01 $21.46 $21.45 3,000
02:42 PM $21.44 Up $0.00 $21.44 $21.44 300
02:41 PM $21.44 Up $0.02 $21.44 $21.43 400
02:40 PM $21.42 Up $0.03 $21.42 $21.40 3,100
02:39 PM $21.39 Down $0.00 $21.40 $21.39 1,300
02:38 PM $21.40 Down $0.00 $21.40 $21.39 1,300
02:37 PM $21.40 Up $0.00 $21.40 $21.39 600
02:36 PM $21.40 Up $0.00 $21.41 $21.40 1,300
02:34 PM $21.40 Up $0.02 $21.40 $21.38 4,800
02:34 PM $21.40 Up $0.00 $21.40 $21.38 0
02:33 PM $21.38 Down $ -0.01 $21.39 $21.38 1,500
02:32 PM $21.39 Up $0.00 $21.39 $21.39 1,700
02:31 PM $21.39 Up $0.01 $21.39 $21.38 700
02:30 PM $21.38 Down $ -0.02 $21.39 $21.38 2,200
02:29 PM $21.40 Up $0.01 $21.41 $21.39 3,200
02:28 PM $21.39 Up $0.00 $21.39 $21.39 900
02:27 PM $21.39 Up $0.00 $21.40 $21.39 600
02:26 PM $21.39 Down $ -0.01 $21.39 $21.39 800
02:25 PM $21.40 Up $0.03 $21.40 $21.38 4,400
02:24 PM $21.37 Up $0.01 $21.37 $21.36 1,500
02:23 PM $21.36 Down $ -0.02 $21.36 $21.36 400
02:21 PM $21.38 Up $0.02 $21.38 $21.36 3,100
02:21 PM $21.38 Up $0.00 $21.38 $21.36 0
02:20 PM $21.36 Up $0.03 $21.37 $21.33 1,100
02:19 PM $21.33 Down $ -0.02 $21.34 $21.33 4,300
02:18 PM $21.35 Down $ -0.01 $21.36 $21.35 2,200
02:17 PM $21.36 Up $0.00 $21.36 $21.36 1,900
02:16 PM $21.36 Down $ -0.01 $21.36 $21.36 600
02:15 PM $21.37 Up $0.01 $21.37 $21.36 300
02:14 PM $21.36 Up $0.00 $21.37 $21.36 10,400
02:13 PM $21.36 Up $0.02 $21.37 $21.36 1,600
02:12 PM $21.34 Up $0.00 $21.34 $21.34 3,100
02:11 PM $21.34 Up $0.03 $21.34 $21.32 5,700
02:10 PM $21.31 Down $ -0.01 $21.32 $21.31 700
02:09 PM $21.32 Up $0.02 $21.33 $21.32 3,000
02:07 PM $21.30 Up $0.00 $21.32 $21.30 1,600
02:07 PM $21.30 Up $0.00 $21.32 $21.30 0
02:06 PM $21.30 Up $0.00 $21.30 $21.29 1,600
02:05 PM $21.30 Down $ -0.01 $21.32 $21.30 2,600
02:04 PM $21.31 Up $0.00 $21.31 $21.29 2,500
02:03 PM $21.31 Up $0.00 $21.31 $21.31 100
02:02 PM $21.31 Up $0.01 $21.31 $21.29 3,000
02:01 PM $21.30 Up $0.02 $21.30 $21.30 400
02:00 PM $21.28 Down $ -0.01 $21.29 $21.28 6,100
01:59 PM $21.29 Down $ -0.01 $21.29 $21.29 900
01:58 PM $21.30 Up $0.00 $21.30 $21.30 200
01:57 PM $21.30 Up $0.00 $21.30 $21.30 900
01:56 PM $21.30 Up $0.02 $21.30 $21.29 3,000
01:55 PM $21.28 Down $ -0.01 $21.29 $21.28 1,600
01:54 PM $21.29 Up $0.00 $21.29 $21.28 500
01:53 PM $21.29 Down $ -0.01 $21.29 $21.29 100
01:52 PM $21.30 Up $0.00 $21.31 $21.30 2,600
01:51 PM $21.30 Up $0.01 $21.30 $21.29 6,200
01:50 PM $21.29 Down $ -0.01 $21.29 $21.29 300
01:47 PM $21.30 Down $ -0.01 $21.31 $21.30 1,300
01:47 PM $21.30 Up $0.00 $21.31 $21.30 0
01:47 PM $21.30 Up $0.00 $21.31 $21.30 0
01:46 PM $21.31 Down $ -0.02 $21.32 $21.31 1,800
01:44 PM $21.33 Up $0.00 $21.33 $21.32 800
01:44 PM $21.33 Up $0.00 $21.33 $21.32 0
01:43 PM $21.33 Up $0.01 $21.33 $21.31 7,800
01:42 PM $21.32 Up $0.00 $21.33 $21.32 31,600
01:41 PM $21.32 Up $0.00 $21.33 $21.32 2,800
01:40 PM $21.32 Down $ -0.04 $21.36 $21.32 1,700
01:39 PM $21.36 Up $0.00 $21.37 $21.36 2,800
01:38 PM $21.36 Down $ -0.01 $21.37 $21.36 2,100
01:37 PM $21.37 Up $0.00 $21.37 $21.37 1,000
01:36 PM $21.37 Up $0.01 $21.37 $21.37 300
01:35 PM $21.36 Down $ -0.03 $21.38 $21.36 4,000
01:34 PM $21.39 Up $0.00 $21.41 $21.39 4,900
01:33 PM $21.39 Down $ -0.02 $21.41 $21.39 3,500
01:32 PM $21.42 Up $0.02 $21.42 $21.41 1,700
01:30 PM $21.40 Up $0.00 $21.40 $21.39 600
01:30 PM $21.40 Up $0.00 $21.40 $21.39 0
01:29 PM $21.40 Down $ -0.01 $21.40 $21.40 400
01:28 PM $21.41 Up $0.01 $21.41 $21.41 600
01:27 PM $21.40 Down $ -0.03 $21.43 $21.40 2,800
01:26 PM $21.43 Up $0.00 $21.45 $21.43 1,800
01:25 PM $21.43 Up $0.00 $21.43 $21.43 500
01:24 PM $21.43 Up $0.01 $21.43 $21.43 300
01:23 PM $21.42 Up $0.00 $21.44 $21.42 3,100
01:22 PM $21.42 Up $0.03 $21.42 $21.41 3,600
01:21 PM $21.39 Up $0.01 $21.39 $21.37 23,700
01:20 PM $21.38 Up $0.00 $21.39 $21.38 2,900
01:19 PM $21.38 Up $0.01 $21.38 $21.37 1,700
01:18 PM $21.37 Up $0.00 $21.37 $21.37 2,500
01:17 PM $21.37 Down $ -0.01 $21.38 $21.37 1,000
01:16 PM $21.38 Up $0.00 $21.39 $21.38 800
01:15 PM $21.38 Down $ -0.02 $21.40 $21.38 700
01:14 PM $21.40 Up $0.00 $21.40 $21.40 100
01:13 PM $21.40 Up $0.00 $21.41 $21.40 4,300
01:12 PM $21.40 Down $ -0.01 $21.40 $21.40 900
01:11 PM $21.41 Down $ -0.03 $21.43 $21.41 3,500
01:10 PM $21.44 Up $0.00 $21.44 $21.44 1,400
01:09 PM $21.44 Down $ -0.03 $21.46 $21.44 9,700
01:07 PM $21.47 Up $0.00 $21.47 $21.47 300
01:07 PM $21.47 Up $0.00 $21.47 $21.47 0
01:06 PM $21.47 Up $0.00 $21.47 $21.47 700
01:05 PM $21.47 Up $0.00 $21.47 $21.47 200
01:04 PM $21.47 Up $0.00 $21.47 $21.47 800
01:03 PM $21.47 Down $ -0.02 $21.48 $21.47 1,700
01:02 PM $21.49 Up $0.00 $21.49 $21.49 200
01:01 PM $21.49 Up $0.00 $21.49 $21.48 3,700
01:00 PM $21.49 Up $0.00 $21.49 $21.49 300
12:59 PM $21.49 Up $0.00 $21.49 $21.49 100
12:58 PM $21.49 Up $0.01 $21.49 $21.48 1,000
12:57 PM $21.48 Up $0.00 $21.48 $21.47 400
12:56 PM $21.48 Down $ -0.01 $21.48 $21.48 100
12:55 PM $21.49 Up $0.00 $21.50 $21.49 300
12:54 PM $21.49 Down $ -0.01 $21.49 $21.49 1,800
12:53 PM $21.50 Up $0.00 $21.51 $21.50 1,300
12:52 PM $21.50 Up $0.01 $21.50 $21.50 100
12:51 PM $21.49 Up $0.00 $21.49 $21.49 200
12:50 PM $21.49 Down $ -0.01 $21.50 $21.49 3,700
12:49 PM $21.50 Down $ -0.01 $21.51 $21.50 1,900
12:48 PM $21.51 Up $0.00 $21.51 $21.51 1,300
12:47 PM $21.51 Up $0.01 $21.51 $21.51 300
12:46 PM $21.50 Down $ -0.01 $21.50 $21.49 21,800
12:45 PM $21.51 Down $0.00 $21.51 $21.50 5,400
12:44 PM $21.52 Up $0.02 $21.52 $21.50 3,200
12:43 PM $21.50 Down $ -0.02 $21.51 $21.50 700
12:42 PM $21.52 Down $0.00 $21.53 $21.52 2,000
12:41 PM $21.53 Down $ -0.01 $21.53 $21.53 2,400
12:40 PM $21.53 Down $ -0.01 $21.54 $21.53 4,800
12:39 PM $21.54 Up $0.01 $21.55 $21.54 12,700
12:38 PM $21.53 Up $0.00 $21.53 $21.53 1,900
12:37 PM $21.53 Up $0.00 $21.53 $21.53 1,900
12:36 PM $21.53 Up $0.00 $21.53 $21.53 100
12:35 PM $21.53 Up $0.00 $21.53 $21.53 600
12:34 PM $21.53 Up $0.01 $21.53 $21.52 1,300
12:33 PM $21.52 Up $0.00 $21.52 $21.51 800
12:32 PM $21.52 Up $0.00 $21.52 $21.51 8,700
12:31 PM $21.51 Down $ -0.02 $21.52 $21.51 1,100
12:30 PM $21.53 Up $0.03 $21.53 $21.51 21,300
12:29 PM $21.50 Down $0.00 $21.50 $21.50 5,200
12:28 PM $21.51 Up $0.00 $21.51 $21.50 3,400
12:27 PM $21.50 Up $0.00 $21.50 $21.50 1,500
12:26 PM $21.50 Up $0.00 $21.50 $21.50 1,000
12:25 PM $21.50 Down $0.00 $21.50 $21.49 2,900
12:24 PM $21.50 Up $0.01 $21.50 $21.50 2,800
12:23 PM $21.49 Down $ -0.02 $21.50 $21.49 5,200
12:22 PM $21.51 Up $0.00 $21.51 $21.50 1,600
12:21 PM $21.50 Up $0.01 $21.50 $21.50 400
12:20 PM $21.49 Up $0.01 $21.49 $21.48 1,800
12:18 PM $21.48 Up $0.00 $21.48 $21.48 200
12:18 PM $21.48 Up $0.00 $21.48 $21.48 0
12:17 PM $21.48 Down $ -0.01 $21.49 $21.48 1,000
12:16 PM $21.49 Up $0.01 $21.49 $21.48 1,600
12:15 PM $21.48 Up $0.02 $21.49 $21.47 1,100
12:14 PM $21.46 Up $0.00 $21.46 $21.45 1,200
12:13 PM $21.46 Up $0.00 $21.46 $21.46 1,100
12:12 PM $21.46 Up $0.00 $21.47 $21.46 600
12:11 PM $21.46 Up $0.00 $21.48 $21.46 4,000
12:10 PM $21.46 Down $ -0.01 $21.47 $21.46 5,200
12:09 PM $21.47 Down $ -0.02 $21.48 $21.47 400
12:08 PM $21.49 Down $ -0.01 $21.50 $21.49 1,300
12:07 PM $21.50 Down $ -0.01 $21.52 $21.50 12,900
12:06 PM $21.51 Up $0.00 $21.52 $21.50 5,700
12:05 PM $21.51 Down $0.00 $21.52 $21.51 8,700
12:04 PM $21.52 Up $0.02 $21.52 $21.51 500
12:03 PM $21.50 Up $0.02 $21.50 $21.49 3,200
12:02 PM $21.49 Up $0.00 $21.49 $21.48 200
12:01 PM $21.48 Down $0.00 $21.49 $21.48 800
12:00 PM $21.49 Down $ -0.01 $21.50 $21.49 4,100
11:59 AM $21.50 Down $ -0.02 $21.51 $21.50 1,500
11:58 AM $21.51 Up $0.00 $21.51 $21.50 2,100
11:57 AM $21.51 Up $0.00 $21.51 $21.51 1,200
11:56 AM $21.51 Up $0.01 $21.51 $21.51 2,900
11:55 AM $21.50 Up $0.02 $21.50 $21.49 13,500
11:54 AM $21.48 Up $0.00 $21.48 $21.47 7,700
11:53 AM $21.48 Up $0.00 $21.48 $21.48 200
11:52 AM $21.48 Up $0.00 $21.49 $21.48 2,600
11:51 AM $21.48 Down $ -0.01 $21.49 $21.48 9,700
11:50 AM $21.49 Up $0.02 $21.49 $21.47 21,500
11:48 AM $21.47 Up $0.02 $21.47 $21.46 11,400
11:48 AM $21.47 Up $0.00 $21.47 $21.46 0
11:47 AM $21.46 Up $0.00 $21.46 $21.46 100
11:46 AM $21.45 Up $0.01 $21.45 $21.44 1,500
11:44 AM $21.44 Down $0.00 $21.44 $21.44 600
11:44 AM $21.44 Up $0.00 $21.44 $21.44 0
11:43 AM $21.45 Up $0.01 $21.45 $21.44 2,100
11:42 AM $21.44 Down $ -0.01 $21.44 $21.44 600
11:41 AM $21.44 Up $0.01 $21.45 $21.44 5,800
11:40 AM $21.44 Up $0.00 $21.44 $21.43 400
11:39 AM $21.43 Up $0.01 $21.44 $21.43 14,700
11:38 AM $21.42 Up $0.00 $21.42 $21.41 53,100
11:37 AM $21.42 Up $0.02 $21.42 $21.41 20,400
11:36 AM $21.40 Up $0.00 $21.42 $21.40 9,000
11:35 AM $21.40 Up $0.01 $21.40 $21.39 4,700
11:34 AM $21.39 Down $ -0.01 $21.40 $21.39 400
11:33 AM $21.40 Up $0.01 $21.40 $21.39 15,800
11:32 AM $21.39 Up $0.01 $21.39 $21.38 3,500
11:31 AM $21.38 Up $0.01 $21.38 $21.37 7,900
11:30 AM $21.37 Down $ -0.01 $21.38 $21.36 2,100
11:29 AM $21.38 Down $ -0.01 $21.39 $21.37 22,800
11:28 AM $21.39 Up $0.00 $21.40 $21.39 400
11:27 AM $21.39 Up $0.01 $21.39 $21.39 100
11:26 AM $21.38 Down $ -0.01 $21.39 $21.38 3,000
11:25 AM $21.39 Up $0.03 $21.39 $21.37 10,200
11:24 AM $21.36 Up $0.02 $21.36 $21.36 4,600
11:23 AM $21.34 Up $0.02 $21.34 $21.33 1,900
11:22 AM $21.32 Down $ -0.02 $21.34 $21.32 5,000
11:21 AM $21.34 Up $0.00 $21.34 $21.34 100
11:20 AM $21.34 Down $ -0.01 $21.36 $21.33 8,500
11:19 AM $21.35 Up $0.03 $21.35 $21.33 4,100
11:18 AM $21.32 Up $0.03 $21.32 $21.30 1,700
11:17 AM $21.29 Up $0.02 $21.30 $21.28 2,000
11:16 AM $21.27 Up $0.02 $21.28 $21.27 4,400
11:15 AM $21.25 Down $ -0.02 $21.28 $21.25 15,700
11:14 AM $21.27 Up $0.01 $21.28 $21.25 21,300
11:13 AM $21.26 Up $0.01 $21.27 $21.26 7,300
11:12 AM $21.25 Down $ -0.04 $21.29 $21.25 12,100
11:11 AM $21.29 Up $0.01 $21.30 $21.29 1,300
11:10 AM $21.28 Up $0.01 $21.29 $21.27 3,600
11:09 AM $21.27 Up $0.02 $21.28 $21.24 18,700
11:08 AM $21.25 Down $ -0.04 $21.26 $21.23 21,600
11:07 AM $21.28 Up $0.02 $21.28 $21.26 8,700
11:06 AM $21.26 Down $ -0.01 $21.27 $21.25 9,100
11:05 AM $21.27 Down $ -0.04 $21.30 $21.27 8,200
11:04 AM $21.31 Up $0.00 $21.32 $21.30 7,500
11:03 AM $21.31 Down $ -0.01 $21.32 $21.31 14,700
11:02 AM $21.32 Down $ -0.01 $21.35 $21.32 14,100
11:01 AM $21.33 Down $ -0.01 $21.34 $21.33 4,000
11:00 AM $21.34 Up $0.00 $21.35 $21.32 7,900
10:59 AM $21.34 Up $0.02 $21.34 $21.32 6,900
10:58 AM $21.32 Down $ -0.04 $21.37 $21.32 13,300
10:57 AM $21.36 Up $0.00 $21.36 $21.35 2,400
10:56 AM $21.36 Up $0.01 $21.36 $21.36 600
10:55 AM $21.35 Up $0.02 $21.35 $21.32 11,100
10:54 AM $21.33 Down $ -0.01 $21.33 $21.33 700
10:53 AM $21.34 Down $ -0.01 $21.37 $21.34 22,800
10:52 AM $21.35 Down $ -0.01 $21.36 $21.34 8,400
10:51 AM $21.36 Down $ -0.04 $21.39 $21.36 700
10:50 AM $21.40 Down $ -0.02 $21.42 $21.40 700
10:49 AM $21.42 Up $0.04 $21.43 $21.37 3,900
10:48 AM $21.38 Down $ -0.01 $21.38 $21.38 100
10:47 AM $21.39 Down $ -0.01 $21.40 $21.39 400
10:46 AM $21.40 Down $ -0.04 $21.44 $21.39 11,200
10:45 AM $21.44 Down $ -0.02 $21.47 $21.44 7,000
10:44 AM $21.46 Up $0.00 $21.46 $21.46 2,500
10:43 AM $21.46 Up $0.00 $21.46 $21.44 24,500
10:42 AM $21.46 Up $0.01 $21.46 $21.45 1,000
10:41 AM $21.45 Down $ -0.01 $21.46 $21.45 2,300
10:40 AM $21.46 Up $0.03 $21.47 $21.44 15,300
10:39 AM $21.43 Up $0.00 $21.43 $21.42 7,500
10:38 AM $21.43 Up $0.01 $21.44 $21.43 23,500
10:37 AM $21.42 Up $0.05 $21.42 $21.37 27,500
10:36 AM $21.37 Down $ -0.02 $21.37 $21.37 3,100
10:35 AM $21.39 Down $ -0.02 $21.40 $21.39 7,500
10:34 AM $21.41 Down $0.00 $21.41 $21.40 6,600
10:33 AM $21.41 Up $0.00 $21.41 $21.39 6,200
10:32 AM $21.41 Up $0.03 $21.41 $21.38 55,400
10:31 AM $21.38 Up $0.00 $21.38 $21.38 13,700
10:30 AM $21.38 Up $0.00 $21.38 $21.35 8,000
10:29 AM $21.38 Up $0.02 $21.38 $21.35 17,000
10:28 AM $21.35 Up $0.00 $21.35 $21.33 5,600
10:27 AM $21.35 Up $0.03 $21.36 $21.32 7,100
10:26 AM $21.32 Up $0.03 $21.33 $21.31 11,100
10:25 AM $21.29 Up $0.02 $21.30 $21.28 3,000
10:24 AM $21.27 Down $ -0.02 $21.30 $21.27 4,500
10:23 AM $21.29 Up $0.02 $21.29 $21.28 1,700
10:22 AM $21.27 Up $0.02 $21.27 $21.27 2,100
10:21 AM $21.25 Up $0.03 $21.25 $21.23 1,000
10:20 AM $21.22 Down $ -0.04 $21.25 $21.22 2,300
10:19 AM $21.26 Up $0.02 $21.26 $21.25 2,500
10:18 AM $21.24 Up $0.03 $21.24 $21.20 5,400
10:17 AM $21.21 Down $ -0.02 $21.23 $21.21 15,800
10:16 AM $21.24 Down $0.00 $21.27 $21.24 3,600
10:15 AM $21.24 Down $ -0.03 $21.27 $21.24 8,200
10:14 AM $21.27 Up $0.01 $21.27 $21.24 10,500
10:13 AM $21.26 Down $ -0.01 $21.29 $21.26 3,100
10:12 AM $21.27 Down $ -0.01 $21.28 $21.27 3,400
10:11 AM $21.28 Down $ -0.01 $21.30 $21.28 1,000
10:10 AM $21.29 Down $ -0.05 $21.34 $21.29 6,100
10:09 AM $21.34 Up $0.01 $21.34 $21.33 2,300
10:08 AM $21.33 Down $ -0.02 $21.33 $21.29 5,100
10:07 AM $21.35 Up $0.03 $21.35 $21.32 8,800
10:06 AM $21.32 Down $ -0.03 $21.34 $21.32 4,400
10:05 AM $21.35 Up $0.04 $21.35 $21.31 10,300
10:04 AM $21.31 Up $0.02 $21.31 $21.27 4,600
10:03 AM $21.29 Down $ -0.01 $21.30 $21.27 6,700
10:02 AM $21.30 Down $ -0.02 $21.33 $21.30 13,600
10:01 AM $21.32 Up $0.05 $21.32 $21.28 6,200
10:00 AM $21.27 Up $0.02 $21.29 $21.25 23,500
09:59 AM $21.25 Down $ -0.05 $21.30 $21.25 14,700
09:58 AM $21.30 Up $0.01 $21.30 $21.28 3,800
09:57 AM $21.29 Down $ -0.02 $21.31 $21.29 2,800
09:56 AM $21.31 Up $0.01 $21.31 $21.30 13,900
09:55 AM $21.30 Up $0.04 $21.30 $21.26 3,800
09:54 AM $21.26 Down $ -0.03 $21.30 $21.26 4,900
09:53 AM $21.29 Down $ -0.01 $21.29 $21.26 3,600
09:52 AM $21.30 Down $ -0.04 $21.35 $21.30 7,600
09:51 AM $21.34 Up $0.02 $21.36 $21.31 8,900
09:50 AM $21.32 Up $0.00 $21.33 $21.29 8,200
09:49 AM $21.32 Up $0.08 $21.32 $21.24 1,700
09:48 AM $21.24 Up $0.02 $21.24 $21.17 21,600
09:47 AM $21.22 Down $ -0.02 $21.23 $21.21 10,400
09:46 AM $21.24 Up $0.02 $21.24 $21.22 3,100
09:45 AM $21.22 Down $ -0.05 $21.29 $21.22 11,500
09:44 AM $21.27 Down $ -0.05 $21.33 $21.27 25,200
09:43 AM $21.32 Down $ -0.06 $21.36 $21.31 9,300
09:42 AM $21.38 Up $0.03 $21.38 $21.33 8,200
09:41 AM $21.35 Down $ -0.01 $21.37 $21.34 8,600
09:40 AM $21.36 Down $ -0.03 $21.40 $21.34 13,600
09:39 AM $21.39 Down $ -0.01 $21.41 $21.39 6,200
09:38 AM $21.40 Up $0.06 $21.40 $21.33 5,800
09:37 AM $21.34 Up $0.03 $21.35 $21.32 10,000
09:36 AM $21.31 Down $ -0.01 $21.34 $21.30 10,300
09:35 AM $21.32 Up $0.01 $21.36 $21.32 18,500
09:34 AM $21.31 Up $0.02 $21.31 $21.24 13,000
09:33 AM $21.29 Down $ -0.08 $21.37 $21.25 28,000
09:32 AM $21.37 Up $0.02 $21.40 $21.32 17,700
09:31 AM $21.35 Down $ -0.03 $21.43 $21.32 5,400
09:30 AM $21.38 Up $0.22 $21.50 $21.31 80,300
Previous close $21.16

One month history

Date Closing Opening High Low Volume
13-06-2025 $21.46 $21.50 $21.55 $21.28 1,547,100
12-06-2025 $21.16 $21.32 $21.39 $21.10 1,293,700
11-06-2025 $20.87 $20.64 $20.88 $20.53 1,997,800
10-06-2025 $20.28 $20.23 $20.41 $20.15 1,638,700
09-06-2025 $20.66 $20.76 $20.81 $20.62 2,490,400
06-06-2025 $20.68 $20.79 $20.88 $20.63 2,247,800
05-06-2025 $21.14 $20.96 $21.30 $20.91 1,776,400
04-06-2025 $21.20 $21.21 $21.28 $21.09 1,873,300
03-06-2025 $21.34 $21.22 $21.37 $21.16 2,949,900
02-06-2025 $21.53 $21.49 $21.59 $21.37 1,767,400
30-05-2025 $20.26 $20.08 $20.28 $19.94 5,491,000
29-05-2025 $20.24 $20.48 $20.53 $20.24 1,203,800
28-05-2025 $20.48 $20.13 $20.49 $20.13 1,622,300
27-05-2025 $20.08 $20.11 $20.19 $20.04 1,846,100
26-05-2025 $20.46 $20.32 $20.53 $20.31 597,500
23-05-2025 $20.19 $20.33 $20.34 $20.18 1,568,200
22-05-2025 $20.11 $20.20 $20.24 $20.09 1,165,000
21-05-2025 $20.31 $20.23 $20.40 $20.11 1,727,400
20-05-2025 $20.00 $19.81 $20.03 $19.80 3,168,500
16-05-2025 $19.19 $19.10 $19.21 $19.09 1,700,800
15-05-2025 $19.19 $19.10 $19.21 $19.03 2,365,400
14-05-2025 $18.85 $18.68 $18.90 $18.68 1,924,200
13-05-2025 $19.18 $19.25 $19.27 $19.06 3,320,900
12-05-2025 $19.16 $19.38 $19.39 $19.02 2,449,000
09-05-2025 $20.99 $20.94 $21.00 $20.78 1,975,600
08-05-2025 $20.56 $21.02 $21.02 $20.53 1,856,200
07-05-2025 $21.62 $21.92 $22.01 $21.45 3,912,300
06-05-2025 $21.00 $20.50 $21.00 $20.46 2,672,900
05-05-2025 $20.04 $19.90 $20.09 $19.87 1,659,600
02-05-2025 $19.43 $19.30 $19.44 $19.14 2,913,500
Graphs are not available, please refer to the detailed table
Back to top