Quotes and Market Data
Find a quote
KINROSS GOLD CORP.
28.71 Up 0.88 (3.07 %)
Delayed : 2025/08/29 17:40:00
- Previous close $27.83
- Opening $27.79
- Price Ask $28.68
- Price Bid $28.68
- Size Bid 1
- Size Ask 89
- Today High $28.80
- Today Low $27.79
- 52 Weeks High $28.80
- 52 Weeks Low $11.28
- Volume 6,934,426
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $28.71 | Down $ -0.01 | $28.71 | $28.71 | 2,981,900 |
| 03:59 PM | $28.72 | Down $ -0.03 | $28.75 | $28.71 | 97,200 |
| 03:58 PM | $28.75 | Up $0.01 | $28.75 | $28.74 | 62,200 |
| 03:57 PM | $28.74 | Up $0.00 | $28.74 | $28.73 | 43,400 |
| 03:56 PM | $28.74 | Down $ -0.01 | $28.75 | $28.72 | 63,500 |
| 03:55 PM | $28.75 | Down $ -0.02 | $28.80 | $28.75 | 67,100 |
| 03:54 PM | $28.76 | Down $0.00 | $28.78 | $28.76 | 46,400 |
| 03:53 PM | $28.77 | Down $0.00 | $28.78 | $28.77 | 7,800 |
| 03:52 PM | $28.77 | Down $0.00 | $28.78 | $28.77 | 17,000 |
| 03:51 PM | $28.78 | Up $0.01 | $28.78 | $28.77 | 27,800 |
| 03:50 PM | $28.77 | Up $0.05 | $28.79 | $28.71 | 147,100 |
| 03:49 PM | $28.71 | Up $0.00 | $28.74 | $28.71 | 42,600 |
| 03:48 PM | $28.71 | Down $0.00 | $28.72 | $28.70 | 19,300 |
| 03:47 PM | $28.72 | Up $0.02 | $28.72 | $28.69 | 25,100 |
| 03:46 PM | $28.69 | Up $0.00 | $28.70 | $28.69 | 7,200 |
| 03:45 PM | $28.69 | Up $0.01 | $28.70 | $28.68 | 9,500 |
| 03:44 PM | $28.69 | Up $0.00 | $28.70 | $28.69 | 4,500 |
| 03:43 PM | $28.69 | Down $ -0.01 | $28.69 | $28.68 | 4,500 |
| 03:42 PM | $28.69 | Up $0.02 | $28.70 | $28.68 | 4,600 |
| 03:41 PM | $28.68 | Up $0.01 | $28.68 | $28.67 | 2,400 |
| 03:40 PM | $28.67 | Down $ -0.02 | $28.68 | $28.66 | 9,400 |
| 03:39 PM | $28.69 | Down $ -0.02 | $28.70 | $28.68 | 5,600 |
| 03:38 PM | $28.70 | Up $0.00 | $28.71 | $28.70 | 17,900 |
| 03:37 PM | $28.70 | Up $0.02 | $28.70 | $28.67 | 14,800 |
| 03:36 PM | $28.68 | Up $0.00 | $28.68 | $28.68 | 700 |
| 03:35 PM | $28.68 | Up $0.00 | $28.68 | $28.68 | 800 |
| 03:34 PM | $28.67 | Up $0.00 | $28.68 | $28.67 | 3,100 |
| 03:33 PM | $28.67 | Up $0.02 | $28.67 | $28.65 | 3,900 |
| 03:32 PM | $28.65 | Down $ -0.02 | $28.67 | $28.64 | 7,100 |
| 03:31 PM | $28.67 | Down $ -0.02 | $28.69 | $28.66 | 12,900 |
| 03:30 PM | $28.69 | Up $0.03 | $28.69 | $28.66 | 21,400 |
| 03:29 PM | $28.66 | Up $0.00 | $28.66 | $28.66 | 1,600 |
| 03:28 PM | $28.66 | Up $0.00 | $28.66 | $28.65 | 1,900 |
| 03:27 PM | $28.66 | Up $0.01 | $28.66 | $28.65 | 8,600 |
| 03:26 PM | $28.65 | Up $0.02 | $28.65 | $28.63 | 5,500 |
| 03:25 PM | $28.63 | Up $0.00 | $28.63 | $28.63 | 200 |
| 03:24 PM | $28.63 | Up $0.02 | $28.63 | $28.61 | 4,400 |
| 03:23 PM | $28.61 | Down $0.00 | $28.62 | $28.61 | 4,300 |
| 03:22 PM | $28.62 | Down $ -0.01 | $28.62 | $28.62 | 2,800 |
| 03:21 PM | $28.63 | Up $0.02 | $28.63 | $28.61 | 3,900 |
| 03:20 PM | $28.61 | Up $0.00 | $28.61 | $28.61 | 400 |
| 03:19 PM | $28.60 | Down $ -0.01 | $28.61 | $28.59 | 7,000 |
| 03:18 PM | $28.61 | Up $0.00 | $28.61 | $28.61 | 400 |
| 03:17 PM | $28.61 | Up $0.00 | $28.62 | $28.61 | 2,700 |
| 03:16 PM | $28.61 | Up $0.01 | $28.61 | $28.60 | 3,000 |
| 03:15 PM | $28.60 | Up $0.00 | $28.61 | $28.60 | 4,100 |
| 03:14 PM | $28.60 | Up $0.01 | $28.60 | $28.59 | 9,300 |
| 03:12 PM | $28.59 | Down $ -0.02 | $28.59 | $28.58 | 5,000 |
| 03:12 PM | $28.59 | Up $0.00 | $28.59 | $28.58 | 0 |
| 03:11 PM | $28.60 | Down $ -0.02 | $28.63 | $28.59 | 21,800 |
| 03:10 PM | $28.63 | Down $0.00 | $28.64 | $28.60 | 48,300 |
| 03:09 PM | $28.63 | Up $0.02 | $28.63 | $28.61 | 11,400 |
| 03:08 PM | $28.61 | Up $0.00 | $28.61 | $28.61 | 3,100 |
| 03:07 PM | $28.61 | Up $0.00 | $28.61 | $28.61 | 200 |
| 03:06 PM | $28.61 | Down $0.00 | $28.62 | $28.61 | 5,700 |
| 03:05 PM | $28.61 | Up $0.01 | $28.61 | $28.60 | 24,500 |
| 03:04 PM | $28.60 | Up $0.01 | $28.60 | $28.59 | 2,500 |
| 03:03 PM | $28.60 | Up $0.01 | $28.60 | $28.59 | 4,000 |
| 03:02 PM | $28.59 | Up $0.00 | $28.59 | $28.59 | 3,900 |
| 03:01 PM | $28.59 | Up $0.01 | $28.59 | $28.58 | 5,700 |
| 03:00 PM | $28.58 | Up $0.00 | $28.58 | $28.58 | 400 |
| 02:59 PM | $28.58 | Down $0.00 | $28.58 | $28.58 | 3,400 |
| 02:58 PM | $28.58 | Up $0.00 | $28.58 | $28.58 | 100 |
| 02:57 PM | $28.58 | Up $0.02 | $28.59 | $28.56 | 16,000 |
| 02:56 PM | $28.56 | Down $ -0.01 | $28.58 | $28.56 | 5,600 |
| 02:55 PM | $28.57 | Down $ -0.01 | $28.59 | $28.57 | 9,000 |
| 02:54 PM | $28.58 | Down $ -0.01 | $28.59 | $28.58 | 2,800 |
| 02:53 PM | $28.59 | Down $0.00 | $28.59 | $28.59 | 1,400 |
| 02:52 PM | $28.59 | Down $ -0.01 | $28.59 | $28.59 | 1,000 |
| 02:51 PM | $28.60 | Down $ -0.01 | $28.60 | $28.60 | 1,200 |
| 02:50 PM | $28.61 | Up $0.00 | $28.62 | $28.61 | 8,300 |
| 02:49 PM | $28.61 | Up $0.01 | $28.61 | $28.60 | 8,600 |
| 02:48 PM | $28.60 | Up $0.01 | $28.60 | $28.60 | 1,000 |
| 02:47 PM | $28.59 | Up $0.00 | $28.60 | $28.59 | 2,100 |
| 02:46 PM | $28.59 | Up $0.00 | $28.59 | $28.59 | 200 |
| 02:45 PM | $28.59 | Down $0.00 | $28.59 | $28.58 | 2,500 |
| 02:44 PM | $28.59 | Up $0.00 | $28.59 | $28.58 | 1,600 |
| 02:43 PM | $28.59 | Up $0.03 | $28.59 | $28.56 | 8,800 |
| 02:42 PM | $28.56 | Up $0.00 | $28.57 | $28.56 | 1,300 |
| 02:41 PM | $28.56 | Down $ -0.01 | $28.56 | $28.56 | 5,800 |
| 02:40 PM | $28.57 | Down $ -0.02 | $28.58 | $28.56 | 16,800 |
| 02:39 PM | $28.59 | Down $ -0.01 | $28.59 | $28.58 | 1,600 |
| 02:38 PM | $28.60 | Down $ -0.01 | $28.60 | $28.59 | 400 |
| 02:37 PM | $28.60 | Down $ -0.01 | $28.60 | $28.60 | 800 |
| 02:36 PM | $28.61 | Up $0.02 | $28.61 | $28.60 | 3,400 |
| 02:35 PM | $28.60 | Down $ -0.02 | $28.61 | $28.59 | 11,300 |
| 02:34 PM | $28.61 | Up $0.00 | $28.61 | $28.61 | 300 |
| 02:33 PM | $28.61 | Up $0.02 | $28.61 | $28.59 | 29,400 |
| 02:32 PM | $28.60 | Up $0.01 | $28.60 | $28.59 | 3,300 |
| 02:31 PM | $28.59 | Down $0.00 | $28.59 | $28.58 | 400 |
| 02:30 PM | $28.59 | Up $0.02 | $28.60 | $28.57 | 4,800 |
| 02:29 PM | $28.57 | Down $0.00 | $28.57 | $28.56 | 2,400 |
| 02:28 PM | $28.57 | Down $ -0.03 | $28.60 | $28.57 | 6,300 |
| 02:27 PM | $28.60 | Up $0.03 | $28.61 | $28.58 | 2,600 |
| 02:26 PM | $28.57 | Up $0.00 | $28.59 | $28.57 | 5,300 |
| 02:25 PM | $28.57 | Down $ -0.01 | $28.60 | $28.57 | 25,900 |
| 02:24 PM | $28.58 | Up $0.02 | $28.58 | $28.56 | 1,600 |
| 02:23 PM | $28.56 | Up $0.01 | $28.58 | $28.56 | 10,900 |
| 02:22 PM | $28.55 | Up $0.00 | $28.56 | $28.55 | 2,100 |
| 02:21 PM | $28.55 | Up $0.02 | $28.55 | $28.54 | 1,600 |
| 02:20 PM | $28.53 | Down $ -0.02 | $28.55 | $28.53 | 7,200 |
| 02:19 PM | $28.56 | Down $ -0.02 | $28.56 | $28.56 | 4,100 |
| 02:18 PM | $28.57 | Up $0.00 | $28.57 | $28.57 | 1,200 |
| 02:17 PM | $28.57 | Up $0.01 | $28.57 | $28.56 | 2,200 |
| 02:16 PM | $28.56 | Up $0.00 | $28.56 | $28.56 | 800 |
| 02:15 PM | $28.56 | Up $0.02 | $28.56 | $28.55 | 1,500 |
| 02:14 PM | $28.54 | Up $0.01 | $28.54 | $28.53 | 6,600 |
| 02:13 PM | $28.53 | Up $0.00 | $28.54 | $28.52 | 1,800 |
| 02:12 PM | $28.53 | Up $0.00 | $28.55 | $28.53 | 8,800 |
| 02:11 PM | $28.53 | Up $0.01 | $28.54 | $28.53 | 6,800 |
| 02:10 PM | $28.52 | Down $ -0.02 | $28.53 | $28.52 | 5,200 |
| 02:09 PM | $28.54 | Up $0.02 | $28.54 | $28.51 | 5,800 |
| 02:08 PM | $28.52 | Up $0.02 | $28.53 | $28.51 | 4,000 |
| 02:07 PM | $28.51 | Up $0.02 | $28.51 | $28.49 | 7,400 |
| 02:06 PM | $28.49 | Up $0.00 | $28.50 | $28.49 | 11,200 |
| 02:05 PM | $28.49 | Down $0.00 | $28.49 | $28.47 | 6,700 |
| 02:04 PM | $28.49 | Up $0.00 | $28.49 | $28.49 | 400 |
| 02:03 PM | $28.49 | Down $ -0.02 | $28.52 | $28.49 | 4,200 |
| 02:02 PM | $28.51 | Up $0.01 | $28.52 | $28.50 | 7,000 |
| 02:01 PM | $28.50 | Down $ -0.02 | $28.53 | $28.50 | 4,400 |
| 02:00 PM | $28.53 | Up $0.02 | $28.53 | $28.50 | 4,300 |
| 01:59 PM | $28.51 | Up $0.00 | $28.51 | $28.50 | 4,200 |
| 01:58 PM | $28.51 | Up $0.02 | $28.51 | $28.49 | 1,400 |
| 01:57 PM | $28.49 | Down $ -0.04 | $28.52 | $28.49 | 2,400 |
| 01:56 PM | $28.53 | Down $ -0.02 | $28.55 | $28.53 | 2,100 |
| 01:55 PM | $28.56 | Up $0.02 | $28.56 | $28.55 | 1,400 |
| 01:54 PM | $28.54 | Down $0.00 | $28.55 | $28.54 | 1,800 |
| 01:53 PM | $28.54 | Up $0.02 | $28.55 | $28.53 | 8,900 |
| 01:52 PM | $28.53 | Up $0.02 | $28.53 | $28.51 | 3,200 |
| 01:51 PM | $28.50 | Up $0.00 | $28.50 | $28.50 | 300 |
| 01:50 PM | $28.50 | Up $0.01 | $28.52 | $28.49 | 5,300 |
| 01:49 PM | $28.49 | Down $ -0.01 | $28.49 | $28.47 | 9,300 |
| 01:48 PM | $28.50 | Up $0.00 | $28.51 | $28.50 | 5,400 |
| 01:47 PM | $28.50 | Up $0.01 | $28.51 | $28.49 | 8,300 |
| 01:46 PM | $28.49 | Up $0.04 | $28.50 | $28.45 | 4,700 |
| 01:45 PM | $28.45 | Up $0.01 | $28.46 | $28.43 | 4,600 |
| 01:44 PM | $28.44 | Up $0.01 | $28.45 | $28.44 | 4,000 |
| 01:43 PM | $28.43 | Up $0.01 | $28.44 | $28.42 | 4,800 |
| 01:42 PM | $28.42 | Down $ -0.01 | $28.43 | $28.42 | 2,500 |
| 01:41 PM | $28.43 | Down $ -0.01 | $28.43 | $28.43 | 2,400 |
| 01:40 PM | $28.44 | Down $ -0.04 | $28.48 | $28.43 | 23,000 |
| 01:39 PM | $28.48 | Down $ -0.01 | $28.49 | $28.48 | 1,700 |
| 01:38 PM | $28.49 | Down $ -0.03 | $28.52 | $28.49 | 12,100 |
| 01:37 PM | $28.52 | Up $0.01 | $28.52 | $28.51 | 900 |
| 01:36 PM | $28.51 | Down $ -0.04 | $28.56 | $28.51 | 13,200 |
| 01:35 PM | $28.55 | Down $ -0.01 | $28.55 | $28.55 | 1,100 |
| 01:34 PM | $28.56 | Down $ -0.04 | $28.60 | $28.56 | 4,200 |
| 01:33 PM | $28.60 | Up $0.01 | $28.61 | $28.59 | 2,000 |
| 01:32 PM | $28.59 | Up $0.00 | $28.59 | $28.59 | 900 |
| 01:31 PM | $28.59 | Up $0.02 | $28.59 | $28.58 | 2,000 |
| 01:30 PM | $28.57 | Up $0.03 | $28.57 | $28.55 | 2,800 |
| 01:29 PM | $28.54 | Down $ -0.01 | $28.55 | $28.54 | 3,000 |
| 01:28 PM | $28.55 | Down $ -0.01 | $28.56 | $28.55 | 5,100 |
| 01:26 PM | $28.56 | Up $0.01 | $28.56 | $28.55 | 5,100 |
| 01:26 PM | $28.56 | Up $0.00 | $28.56 | $28.55 | 0 |
| 01:25 PM | $28.55 | Up $0.00 | $28.55 | $28.54 | 3,500 |
| 01:24 PM | $28.55 | Up $0.02 | $28.55 | $28.54 | 2,200 |
| 01:23 PM | $28.53 | Down $ -0.01 | $28.54 | $28.53 | 2,200 |
| 01:22 PM | $28.54 | Down $ -0.05 | $28.59 | $28.54 | 5,100 |
| 01:21 PM | $28.59 | Up $0.01 | $28.59 | $28.59 | 1,500 |
| 01:20 PM | $28.58 | Up $0.00 | $28.58 | $28.57 | 1,700 |
| 01:19 PM | $28.58 | Down $ -0.01 | $28.59 | $28.58 | 2,700 |
| 01:18 PM | $28.59 | Up $0.05 | $28.59 | $28.54 | 9,100 |
| 01:17 PM | $28.54 | Down $ -0.01 | $28.55 | $28.54 | 6,100 |
| 01:16 PM | $28.55 | Down $ -0.01 | $28.56 | $28.55 | 1,200 |
| 01:15 PM | $28.56 | Down $ -0.01 | $28.57 | $28.56 | 2,500 |
| 01:14 PM | $28.57 | Down $ -0.01 | $28.60 | $28.57 | 5,700 |
| 01:13 PM | $28.58 | Down $ -0.03 | $28.61 | $28.57 | 22,800 |
| 01:12 PM | $28.61 | Down $ -0.02 | $28.63 | $28.61 | 2,500 |
| 01:11 PM | $28.63 | Up $0.00 | $28.63 | $28.61 | 4,700 |
| 01:10 PM | $28.62 | Down $ -0.01 | $28.64 | $28.62 | 8,900 |
| 01:09 PM | $28.63 | Down $ -0.01 | $28.64 | $28.63 | 2,800 |
| 01:08 PM | $28.64 | Down $ -0.03 | $28.67 | $28.64 | 2,300 |
| 01:07 PM | $28.67 | Up $0.02 | $28.68 | $28.65 | 18,600 |
| 01:06 PM | $28.66 | Up $0.05 | $28.66 | $28.61 | 57,000 |
| 01:05 PM | $28.61 | Down $ -0.07 | $28.68 | $28.61 | 14,400 |
| 01:04 PM | $28.68 | Down $ -0.01 | $28.69 | $28.67 | 20,400 |
| 01:03 PM | $28.69 | Up $0.03 | $28.69 | $28.67 | 15,900 |
| 01:02 PM | $28.66 | Up $0.02 | $28.68 | $28.64 | 132,600 |
| 01:01 PM | $28.64 | Up $0.01 | $28.64 | $28.63 | 2,600 |
| 01:00 PM | $28.63 | Up $0.00 | $28.66 | $28.63 | 11,900 |
| 12:59 PM | $28.63 | Up $0.03 | $28.64 | $28.60 | 17,100 |
| 12:58 PM | $28.60 | Up $0.00 | $28.60 | $28.60 | 500 |
| 12:57 PM | $28.60 | Up $0.01 | $28.60 | $28.59 | 1,100 |
| 12:56 PM | $28.59 | Down $ -0.02 | $28.60 | $28.58 | 17,100 |
| 12:55 PM | $28.61 | Down $ -0.02 | $28.63 | $28.61 | 2,800 |
| 12:54 PM | $28.63 | Up $0.01 | $28.63 | $28.62 | 2,700 |
| 12:53 PM | $28.62 | Up $0.00 | $28.63 | $28.62 | 800 |
| 12:52 PM | $28.62 | Up $0.00 | $28.64 | $28.61 | 5,900 |
| 12:51 PM | $28.62 | Up $0.00 | $28.62 | $28.61 | 3,900 |
| 12:50 PM | $28.62 | Up $0.00 | $28.63 | $28.61 | 1,000 |
| 12:49 PM | $28.62 | Down $ -0.03 | $28.65 | $28.62 | 3,200 |
| 12:48 PM | $28.65 | Up $0.00 | $28.66 | $28.64 | 2,600 |
| 12:47 PM | $28.65 | Up $0.03 | $28.65 | $28.63 | 8,900 |
| 12:46 PM | $28.62 | Up $0.00 | $28.63 | $28.62 | 800 |
| 12:45 PM | $28.62 | Down $ -0.01 | $28.64 | $28.62 | 2,900 |
| 12:44 PM | $28.63 | Up $0.00 | $28.65 | $28.63 | 1,600 |
| 12:43 PM | $28.63 | Down $ -0.02 | $28.67 | $28.63 | 6,400 |
| 12:42 PM | $28.65 | Up $0.04 | $28.66 | $28.61 | 10,100 |
| 12:41 PM | $28.61 | Down $ -0.01 | $28.61 | $28.58 | 20,300 |
| 12:40 PM | $28.62 | Down $ -0.02 | $28.64 | $28.61 | 2,300 |
| 12:39 PM | $28.64 | Down $ -0.02 | $28.65 | $28.64 | 1,200 |
| 12:38 PM | $28.66 | Up $0.01 | $28.67 | $28.65 | 2,400 |
| 12:37 PM | $28.65 | Up $0.01 | $28.66 | $28.64 | 3,100 |
| 12:36 PM | $28.64 | Down $ -0.04 | $28.68 | $28.63 | 4,900 |
| 12:35 PM | $28.68 | Up $0.02 | $28.68 | $28.67 | 6,300 |
| 12:34 PM | $28.66 | Up $0.01 | $28.67 | $28.65 | 10,700 |
| 12:33 PM | $28.65 | Up $0.02 | $28.65 | $28.62 | 3,700 |
| 12:32 PM | $28.63 | Down $ -0.01 | $28.64 | $28.63 | 2,500 |
| 12:31 PM | $28.64 | Up $0.01 | $28.65 | $28.62 | 6,100 |
| 12:30 PM | $28.63 | Up $0.02 | $28.64 | $28.62 | 11,800 |
| 12:29 PM | $28.62 | Up $0.01 | $28.62 | $28.60 | 10,900 |
| 12:28 PM | $28.61 | Up $0.02 | $28.61 | $28.57 | 18,300 |
| 12:27 PM | $28.59 | Down $ -0.03 | $28.63 | $28.59 | 13,400 |
| 12:26 PM | $28.62 | Up $0.00 | $28.63 | $28.62 | 1,400 |
| 12:25 PM | $28.62 | Down $ -0.01 | $28.63 | $28.62 | 4,900 |
| 12:24 PM | $28.63 | Down $ -0.01 | $28.65 | $28.63 | 5,300 |
| 12:23 PM | $28.64 | Down $0.00 | $28.65 | $28.64 | 2,900 |
| 12:22 PM | $28.65 | Down $0.00 | $28.65 | $28.63 | 19,500 |
| 12:21 PM | $28.65 | Down $ -0.02 | $28.67 | $28.65 | 6,000 |
| 12:20 PM | $28.67 | Up $0.05 | $28.67 | $28.62 | 3,600 |
| 12:19 PM | $28.62 | Down $ -0.04 | $28.66 | $28.62 | 16,500 |
| 12:18 PM | $28.66 | Up $0.00 | $28.70 | $28.66 | 6,900 |
| 12:17 PM | $28.66 | Down $0.00 | $28.68 | $28.66 | 11,300 |
| 12:16 PM | $28.67 | Down $ -0.01 | $28.67 | $28.66 | 5,600 |
| 12:15 PM | $28.67 | Down $0.00 | $28.68 | $28.67 | 3,000 |
| 12:14 PM | $28.68 | Down $ -0.02 | $28.70 | $28.68 | 5,400 |
| 12:13 PM | $28.69 | Up $0.00 | $28.71 | $28.69 | 17,800 |
| 12:12 PM | $28.69 | Up $0.03 | $28.69 | $28.67 | 11,100 |
| 12:11 PM | $28.66 | Up $0.00 | $28.66 | $28.66 | 6,300 |
| 12:10 PM | $28.66 | Up $0.03 | $28.66 | $28.63 | 12,300 |
| 12:09 PM | $28.63 | Down $ -0.02 | $28.65 | $28.62 | 13,000 |
| 12:08 PM | $28.65 | Up $0.02 | $28.66 | $28.63 | 11,600 |
| 12:07 PM | $28.63 | Up $0.00 | $28.64 | $28.61 | 8,900 |
| 12:06 PM | $28.63 | Up $0.02 | $28.64 | $28.60 | 7,500 |
| 12:05 PM | $28.61 | Down $ -0.04 | $28.66 | $28.60 | 21,300 |
| 12:04 PM | $28.64 | Up $0.03 | $28.65 | $28.61 | 4,300 |
| 12:03 PM | $28.61 | Up $0.00 | $28.61 | $28.59 | 9,400 |
| 12:02 PM | $28.61 | Up $0.04 | $28.61 | $28.57 | 3,400 |
| 12:01 PM | $28.57 | Up $0.04 | $28.57 | $28.54 | 18,600 |
| 12:00 PM | $28.53 | Up $0.02 | $28.56 | $28.52 | 19,600 |
| 11:59 AM | $28.51 | Down $ -0.03 | $28.53 | $28.51 | 4,600 |
| 11:58 AM | $28.54 | Down $ -0.07 | $28.61 | $28.54 | 13,600 |
| 11:57 AM | $28.61 | Up $0.02 | $28.62 | $28.59 | 10,800 |
| 11:56 AM | $28.59 | Up $0.00 | $28.60 | $28.59 | 2,100 |
| 11:55 AM | $28.59 | Down $ -0.02 | $28.61 | $28.56 | 18,200 |
| 11:54 AM | $28.61 | Up $0.00 | $28.62 | $28.60 | 9,300 |
| 11:53 AM | $28.60 | Down $ -0.02 | $28.64 | $28.57 | 29,500 |
| 11:52 AM | $28.62 | Up $0.04 | $28.63 | $28.59 | 16,400 |
| 11:51 AM | $28.58 | Up $0.01 | $28.59 | $28.57 | 10,400 |
| 11:50 AM | $28.57 | Up $0.00 | $28.57 | $28.57 | 200 |
| 11:49 AM | $28.57 | Up $0.02 | $28.57 | $28.55 | 2,300 |
| 11:48 AM | $28.55 | Up $0.04 | $28.55 | $28.52 | 12,600 |
| 11:47 AM | $28.52 | Up $0.03 | $28.52 | $28.49 | 9,400 |
| 11:46 AM | $28.49 | Up $0.02 | $28.49 | $28.46 | 6,000 |
| 11:45 AM | $28.46 | Down $ -0.02 | $28.48 | $28.46 | 2,600 |
| 11:44 AM | $28.48 | Up $0.00 | $28.48 | $28.47 | 6,900 |
| 11:43 AM | $28.48 | Up $0.02 | $28.48 | $28.46 | 30,500 |
| 11:42 AM | $28.46 | Up $0.02 | $28.47 | $28.45 | 2,600 |
| 11:41 AM | $28.45 | Down $ -0.02 | $28.46 | $28.43 | 19,900 |
| 11:40 AM | $28.46 | Up $0.00 | $28.47 | $28.46 | 14,200 |
| 11:39 AM | $28.46 | Up $0.04 | $28.46 | $28.43 | 7,900 |
| 11:38 AM | $28.42 | Up $0.01 | $28.43 | $28.41 | 11,800 |
| 11:37 AM | $28.41 | Up $0.01 | $28.41 | $28.39 | 6,200 |
| 11:36 AM | $28.40 | Up $0.04 | $28.40 | $28.38 | 9,400 |
| 11:35 AM | $28.36 | Down $ -0.01 | $28.38 | $28.36 | 4,700 |
| 11:34 AM | $28.37 | Up $0.03 | $28.37 | $28.33 | 38,500 |
| 11:33 AM | $28.34 | Up $0.02 | $28.34 | $28.32 | 4,900 |
| 11:32 AM | $28.32 | Up $0.01 | $28.32 | $28.29 | 6,600 |
| 11:31 AM | $28.31 | Down $ -0.05 | $28.35 | $28.31 | 2,300 |
| 11:30 AM | $28.36 | Up $0.04 | $28.36 | $28.33 | 1,200 |
| 11:29 AM | $28.32 | Down $ -0.03 | $28.34 | $28.32 | 2,300 |
| 11:28 AM | $28.35 | Up $0.02 | $28.35 | $28.33 | 2,000 |
| 11:27 AM | $28.33 | Up $0.03 | $28.33 | $28.31 | 1,800 |
| 11:26 AM | $28.30 | Down $ -0.03 | $28.33 | $28.30 | 35,100 |
| 11:25 AM | $28.33 | Down $ -0.05 | $28.37 | $28.33 | 3,100 |
| 11:24 AM | $28.38 | Up $0.02 | $28.38 | $28.36 | 3,300 |
| 11:23 AM | $28.36 | Up $0.01 | $28.36 | $28.35 | 600 |
| 11:22 AM | $28.35 | Up $0.00 | $28.37 | $28.35 | 15,100 |
| 11:21 AM | $28.35 | Down $ -0.02 | $28.38 | $28.35 | 10,700 |
| 11:20 AM | $28.37 | Up $0.01 | $28.37 | $28.36 | 5,300 |
| 11:19 AM | $28.36 | Up $0.01 | $28.36 | $28.34 | 4,900 |
| 11:18 AM | $28.35 | Up $0.00 | $28.36 | $28.35 | 20,300 |
| 11:17 AM | $28.35 | Up $0.01 | $28.36 | $28.34 | 5,700 |
| 11:16 AM | $28.34 | Up $0.03 | $28.34 | $28.32 | 14,500 |
| 11:15 AM | $28.31 | Up $0.02 | $28.31 | $28.29 | 17,200 |
| 11:14 AM | $28.29 | Up $0.03 | $28.29 | $28.26 | 30,700 |
| 11:13 AM | $28.26 | Up $0.01 | $28.26 | $28.25 | 5,900 |
| 11:12 AM | $28.25 | Up $0.03 | $28.25 | $28.23 | 91,400 |
| 11:11 AM | $28.22 | Down $ -0.01 | $28.23 | $28.22 | 1,300 |
| 11:10 AM | $28.23 | Up $0.00 | $28.23 | $28.23 | 100 |
| 11:09 AM | $28.23 | Up $0.00 | $28.24 | $28.23 | 10,800 |
| 11:08 AM | $28.23 | Up $0.00 | $28.23 | $28.21 | 4,500 |
| 11:07 AM | $28.23 | Up $0.02 | $28.23 | $28.22 | 1,100 |
| 11:06 AM | $28.21 | Up $0.01 | $28.21 | $28.20 | 4,700 |
| 11:05 AM | $28.20 | Down $ -0.02 | $28.21 | $28.19 | 7,000 |
| 11:04 AM | $28.22 | Down $ -0.01 | $28.23 | $28.22 | 1,800 |
| 11:03 AM | $28.23 | Up $0.01 | $28.23 | $28.23 | 800 |
| 11:02 AM | $28.22 | Up $0.01 | $28.22 | $28.21 | 5,900 |
| 11:01 AM | $28.21 | Up $0.02 | $28.22 | $28.18 | 6,000 |
| 11:00 AM | $28.19 | Up $0.04 | $28.19 | $28.14 | 8,400 |
| 10:59 AM | $28.16 | Up $0.02 | $28.16 | $28.12 | 8,700 |
| 10:58 AM | $28.14 | Down $ -0.01 | $28.16 | $28.14 | 15,700 |
| 10:57 AM | $28.15 | Up $0.00 | $28.15 | $28.14 | 4,500 |
| 10:56 AM | $28.15 | Up $0.00 | $28.15 | $28.12 | 25,300 |
| 10:55 AM | $28.14 | Up $0.01 | $28.15 | $28.13 | 9,000 |
| 10:54 AM | $28.13 | Up $0.01 | $28.13 | $28.11 | 1,900 |
| 10:53 AM | $28.12 | Up $0.02 | $28.12 | $28.10 | 1,900 |
| 10:52 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 3,900 |
| 10:51 AM | $28.10 | Down $ -0.01 | $28.11 | $28.10 | 12,700 |
| 10:50 AM | $28.11 | Down $ -0.02 | $28.13 | $28.11 | 14,200 |
| 10:49 AM | $28.13 | Up $0.01 | $28.13 | $28.13 | 800 |
| 10:48 AM | $28.12 | Up $0.01 | $28.12 | $28.12 | 800 |
| 10:47 AM | $28.11 | Down $ -0.01 | $28.11 | $28.11 | 300 |
| 10:46 AM | $28.12 | Up $0.02 | $28.14 | $28.11 | 4,300 |
| 10:45 AM | $28.10 | Down $ -0.06 | $28.16 | $28.10 | 12,800 |
| 10:44 AM | $28.16 | Down $ -0.03 | $28.19 | $28.16 | 2,600 |
| 10:43 AM | $28.19 | Up $0.03 | $28.19 | $28.17 | 1,200 |
| 10:42 AM | $28.16 | Up $0.00 | $28.16 | $28.16 | 1,700 |
| 10:41 AM | $28.16 | Down $ -0.02 | $28.19 | $28.16 | 65,300 |
| 10:40 AM | $28.18 | Up $0.00 | $28.18 | $28.18 | 600 |
| 10:39 AM | $28.18 | Down $ -0.02 | $28.20 | $28.18 | 39,300 |
| 10:38 AM | $28.20 | Down $ -0.01 | $28.20 | $28.20 | 4,000 |
| 10:37 AM | $28.21 | Down $ -0.03 | $28.24 | $28.21 | 4,800 |
| 10:36 AM | $28.24 | Up $0.01 | $28.24 | $28.24 | 4,200 |
| 10:35 AM | $28.23 | Down $0.00 | $28.24 | $28.23 | 2,900 |
| 10:34 AM | $28.24 | Up $0.02 | $28.24 | $28.21 | 7,600 |
| 10:33 AM | $28.22 | Up $0.00 | $28.24 | $28.22 | 3,800 |
| 10:32 AM | $28.22 | Up $0.00 | $28.24 | $28.21 | 9,800 |
| 10:31 AM | $28.22 | Up $0.01 | $28.22 | $28.20 | 4,700 |
| 10:30 AM | $28.21 | Up $0.03 | $28.21 | $28.19 | 2,900 |
| 10:29 AM | $28.18 | Down $ -0.03 | $28.20 | $28.18 | 5,300 |
| 10:28 AM | $28.21 | Up $0.01 | $28.21 | $28.19 | 2,600 |
| 10:27 AM | $28.20 | Up $0.02 | $28.20 | $28.19 | 1,200 |
| 10:26 AM | $28.18 | Down $ -0.03 | $28.21 | $28.18 | 20,600 |
| 10:25 AM | $28.21 | Up $0.00 | $28.21 | $28.21 | 1,400 |
| 10:24 AM | $28.21 | Up $0.00 | $28.22 | $28.21 | 5,600 |
| 10:23 AM | $28.21 | Up $0.05 | $28.21 | $28.18 | 4,700 |
| 10:22 AM | $28.16 | Down $ -0.02 | $28.19 | $28.16 | 14,000 |
| 10:21 AM | $28.18 | Up $0.01 | $28.18 | $28.18 | 2,500 |
| 10:20 AM | $28.17 | Up $0.01 | $28.18 | $28.16 | 7,000 |
| 10:19 AM | $28.16 | Up $0.02 | $28.17 | $28.15 | 6,800 |
| 10:18 AM | $28.14 | Down $ -0.01 | $28.16 | $28.13 | 7,500 |
| 10:17 AM | $28.15 | Up $0.02 | $28.16 | $28.13 | 2,200 |
| 10:16 AM | $28.13 | Down $ -0.02 | $28.15 | $28.13 | 7,400 |
| 10:15 AM | $28.15 | Up $0.00 | $28.15 | $28.14 | 1,000 |
| 10:14 AM | $28.15 | Down $ -0.01 | $28.19 | $28.15 | 11,900 |
| 10:13 AM | $28.16 | Up $0.04 | $28.16 | $28.14 | 45,800 |
| 10:12 AM | $28.12 | Up $0.01 | $28.12 | $28.09 | 10,500 |
| 10:11 AM | $28.11 | Up $0.00 | $28.13 | $28.10 | 6,600 |
| 10:10 AM | $28.11 | Down $ -0.02 | $28.16 | $28.11 | 14,500 |
| 10:09 AM | $28.13 | Up $0.02 | $28.15 | $28.12 | 4,000 |
| 10:08 AM | $28.11 | Down $ -0.01 | $28.12 | $28.11 | 3,800 |
| 10:07 AM | $28.12 | Up $0.04 | $28.12 | $28.06 | 41,400 |
| 10:06 AM | $28.08 | Down $ -0.01 | $28.12 | $28.08 | 2,300 |
| 10:05 AM | $28.09 | Down $ -0.02 | $28.14 | $28.09 | 6,300 |
| 10:04 AM | $28.11 | Up $0.01 | $28.11 | $28.10 | 2,100 |
| 10:03 AM | $28.10 | Down $ -0.02 | $28.12 | $28.09 | 10,100 |
| 10:02 AM | $28.12 | Up $0.02 | $28.13 | $28.10 | 22,600 |
| 10:01 AM | $28.10 | Down $ -0.02 | $28.14 | $28.10 | 14,500 |
| 10:00 AM | $28.12 | Up $0.01 | $28.14 | $28.11 | 42,200 |
| 09:59 AM | $28.11 | Up $0.02 | $28.11 | $28.09 | 24,300 |
| 09:58 AM | $28.09 | Up $0.00 | $28.10 | $28.09 | 1,700 |
| 09:57 AM | $28.09 | Up $0.04 | $28.09 | $28.06 | 7,500 |
| 09:56 AM | $28.05 | Up $0.02 | $28.06 | $28.01 | 4,300 |
| 09:55 AM | $28.03 | Up $0.02 | $28.04 | $28.00 | 7,700 |
| 09:54 AM | $28.01 | Down $ -0.05 | $28.07 | $28.01 | 10,200 |
| 09:53 AM | $28.06 | Up $0.01 | $28.07 | $28.05 | 4,800 |
| 09:52 AM | $28.05 | Down $ -0.02 | $28.06 | $28.05 | 4,200 |
| 09:51 AM | $28.07 | Down $ -0.01 | $28.09 | $28.06 | 6,700 |
| 09:50 AM | $28.08 | Up $0.04 | $28.09 | $28.04 | 7,300 |
| 09:49 AM | $28.04 | Down $ -0.07 | $28.10 | $28.04 | 8,300 |
| 09:48 AM | $28.11 | Up $0.04 | $28.11 | $28.07 | 53,300 |
| 09:47 AM | $28.07 | Up $0.02 | $28.08 | $28.05 | 9,300 |
| 09:46 AM | $28.06 | Up $0.02 | $28.07 | $28.03 | 19,600 |
| 09:45 AM | $28.04 | Up $0.02 | $28.07 | $28.03 | 12,500 |
| 09:44 AM | $28.02 | Up $0.02 | $28.02 | $27.98 | 14,300 |
| 09:43 AM | $28.00 | Down $ -0.04 | $28.04 | $28.00 | 10,600 |
| 09:42 AM | $28.04 | Down $ -0.01 | $28.06 | $28.04 | 3,300 |
| 09:41 AM | $28.05 | Up $0.01 | $28.05 | $28.00 | 8,500 |
| 09:40 AM | $28.04 | Down $ -0.01 | $28.05 | $28.03 | 4,200 |
| 09:39 AM | $28.05 | Up $0.02 | $28.06 | $28.01 | 7,900 |
| 09:38 AM | $28.03 | Up $0.04 | $28.06 | $27.99 | 12,800 |
| 09:37 AM | $27.99 | Down $ -0.03 | $28.02 | $27.97 | 5,300 |
| 09:36 AM | $28.02 | Down $0.00 | $28.03 | $27.99 | 7,400 |
| 09:35 AM | $28.02 | Down $ -0.05 | $28.06 | $28.00 | 11,900 |
| 09:34 AM | $28.07 | Down $ -0.01 | $28.08 | $28.05 | 7,900 |
| 09:33 AM | $28.08 | Up $0.06 | $28.08 | $28.00 | 24,100 |
| 09:32 AM | $28.02 | Up $0.00 | $28.06 | $27.99 | 23,500 |
| 09:31 AM | $28.02 | Up $0.15 | $28.02 | $27.85 | 30,400 |
| 09:30 AM | $27.88 | Up $0.05 | $27.94 | $27.79 | 46,700 |
| Previous close | $27.83 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29-08-2025 | $28.71 | $28.52 | $28.80 | $28.42 | 5,275,800 |
| 28-08-2025 | $27.83 | $27.79 | $28.05 | $27.78 | 2,082,800 |
| 27-08-2025 | $27.87 | $27.79 | $27.91 | $27.68 | 2,157,100 |
| 26-08-2025 | $27.98 | $27.92 | $28.03 | $27.79 | 4,342,000 |
| 25-08-2025 | $27.35 | $27.18 | $27.45 | $27.14 | 1,368,300 |
| 22-08-2025 | $27.10 | $27.20 | $27.28 | $27.00 | 2,051,000 |
| 21-08-2025 | $27.14 | $26.86 | $27.18 | $26.78 | 1,330,000 |
| 20-08-2025 | $26.49 | $26.28 | $26.54 | $26.28 | 1,412,400 |
| 19-08-2025 | $25.91 | $26.11 | $26.11 | $25.85 | 1,433,500 |
| 18-08-2025 | $26.78 | $26.60 | $26.81 | $26.51 | 1,822,400 |
| 15-08-2025 | $26.74 | $26.32 | $26.81 | $26.31 | 4,015,800 |
| 14-08-2025 | $26.14 | $26.21 | $26.21 | $26.02 | 3,183,900 |
| 13-08-2025 | $26.23 | $26.37 | $26.53 | $26.11 | 2,077,200 |
| 12-08-2025 | $26.65 | $26.45 | $26.67 | $26.40 | 1,986,400 |
| 11-08-2025 | $26.36 | $26.31 | $26.49 | $26.19 | 2,076,600 |
| 08-08-2025 | $26.12 | $26.28 | $26.37 | $25.90 | 1,736,200 |
| 07-08-2025 | $25.82 | $26.06 | $26.18 | $25.80 | 1,951,200 |
| 06-08-2025 | $25.73 | $25.38 | $25.77 | $25.35 | 3,650,400 |
| 05-08-2025 | $25.03 | $24.93 | $25.08 | $24.73 | 3,938,200 |
| 01-08-2025 | $22.35 | $22.21 | $22.39 | $22.06 | 2,034,100 |
| 31-07-2025 | $22.17 | $22.03 | $22.19 | $21.87 | 2,234,100 |
| 30-07-2025 | $21.36 | $21.72 | $21.78 | $21.27 | 2,150,700 |
| 29-07-2025 | $22.06 | $21.76 | $22.08 | $21.73 | 1,276,400 |
| 28-07-2025 | $21.55 | $21.46 | $21.60 | $21.40 | 1,644,700 |
| 25-07-2025 | $22.08 | $21.77 | $22.13 | $21.73 | 1,770,700 |
| 24-07-2025 | $21.61 | $21.75 | $21.80 | $21.59 | 1,151,000 |
| 23-07-2025 | $21.99 | $22.10 | $22.22 | $21.95 | 1,787,400 |
| 22-07-2025 | $22.35 | $22.32 | $22.48 | $22.29 | 1,848,900 |
| 21-07-2025 | $21.81 | $21.91 | $22.05 | $21.74 | 2,102,400 |
| 18-07-2025 | $21.01 | $21.07 | $21.19 | $20.99 | 1,568,400 |
Graphs are not available, please refer to the detailed table