Quotes and Market Data
Find a quote
LUNDIN GOLD INC
92.22 Down -1.66 (-1.80 %)
Delayed : 2025/09/12 07:40:00
- Previous close $93.88
- Opening $94.00
- Price Ask $92.76
- Price Bid $92.76
- Size Bid 1
- Size Ask 1
- Today High $94.00
- Today Low $91.49
- 52 Weeks High $97.67
- 52 Weeks Low $28.43
- Volume 879,852
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $92.22 | Up $0.02 | $92.22 | $92.22 | 327,100 |
| 03:59 PM | $92.20 | Down $ -0.02 | $92.25 | $92.20 | 9,800 |
| 03:58 PM | $92.22 | Up $0.00 | $92.27 | $92.22 | 3,900 |
| 03:57 PM | $92.22 | Down $ -0.02 | $92.24 | $92.19 | 4,300 |
| 03:56 PM | $92.24 | Down $ -0.14 | $92.37 | $92.23 | 4,900 |
| 03:55 PM | $92.38 | Up $0.04 | $92.40 | $92.35 | 2,400 |
| 03:54 PM | $92.34 | Up $0.03 | $92.34 | $92.29 | 5,500 |
| 03:53 PM | $92.31 | Down $ -0.06 | $92.36 | $92.31 | 2,900 |
| 03:52 PM | $92.37 | Down $ -0.03 | $92.39 | $92.37 | 1,700 |
| 03:51 PM | $92.40 | Up $0.01 | $92.41 | $92.39 | 5,200 |
| 03:50 PM | $92.39 | Up $0.01 | $92.44 | $92.38 | 5,100 |
| 03:49 PM | $92.38 | Up $0.02 | $92.38 | $92.37 | 1,500 |
| 03:48 PM | $92.36 | Down $ -0.04 | $92.39 | $92.36 | 1,500 |
| 03:47 PM | $92.40 | Up $0.02 | $92.40 | $92.37 | 2,200 |
| 03:46 PM | $92.38 | Down $ -0.03 | $92.41 | $92.37 | 3,000 |
| 03:45 PM | $92.41 | Down $ -0.01 | $92.42 | $92.40 | 1,300 |
| 03:44 PM | $92.42 | Down $ -0.01 | $92.42 | $92.41 | 1,300 |
| 03:43 PM | $92.43 | Up $0.02 | $92.43 | $92.42 | 1,000 |
| 03:42 PM | $92.41 | Up $0.01 | $92.41 | $92.38 | 2,600 |
| 03:41 PM | $92.40 | Up $0.02 | $92.42 | $92.38 | 700 |
| 03:40 PM | $92.38 | Up $0.10 | $92.38 | $92.29 | 2,000 |
| 03:39 PM | $92.28 | Up $0.00 | $92.28 | $92.25 | 2,700 |
| 03:38 PM | $92.28 | Down $ -0.06 | $92.34 | $92.27 | 3,700 |
| 03:35 PM | $92.34 | Up $0.01 | $92.34 | $92.32 | 2,300 |
| 03:35 PM | $92.34 | Up $0.00 | $92.34 | $92.32 | 0 |
| 03:35 PM | $92.34 | Up $0.00 | $92.34 | $92.32 | 0 |
| 03:34 PM | $92.33 | Down $ -0.01 | $92.33 | $92.31 | 2,100 |
| 03:33 PM | $92.34 | Down $0.00 | $92.35 | $92.34 | 1,600 |
| 03:32 PM | $92.35 | Down $ -0.03 | $92.37 | $92.35 | 1,500 |
| 03:31 PM | $92.38 | Down $ -0.03 | $92.40 | $92.38 | 1,900 |
| 03:30 PM | $92.41 | Up $0.00 | $92.41 | $92.41 | 3,200 |
| 03:29 PM | $92.41 | Up $0.03 | $92.42 | $92.41 | 1,100 |
| 03:28 PM | $92.38 | Down $ -0.03 | $92.40 | $92.38 | 500 |
| 03:27 PM | $92.41 | Up $0.03 | $92.41 | $92.35 | 3,200 |
| 03:26 PM | $92.38 | Down $ -0.05 | $92.42 | $92.38 | 2,500 |
| 03:25 PM | $92.43 | Down $ -0.01 | $92.44 | $92.43 | 1,800 |
| 03:24 PM | $92.44 | Up $0.01 | $92.44 | $92.43 | 1,100 |
| 03:23 PM | $92.43 | Down $ -0.01 | $92.46 | $92.43 | 1,800 |
| 03:22 PM | $92.44 | Down $ -0.05 | $92.49 | $92.44 | 700 |
| 03:21 PM | $92.49 | Down $ -0.06 | $92.55 | $92.49 | 1,900 |
| 03:20 PM | $92.55 | Down $ -0.02 | $92.57 | $92.55 | 1,800 |
| 03:19 PM | $92.57 | Down $0.00 | $92.59 | $92.57 | 1,100 |
| 03:18 PM | $92.57 | Down $ -0.04 | $92.57 | $92.57 | 300 |
| 03:17 PM | $92.61 | Up $0.05 | $92.61 | $92.55 | 1,700 |
| 03:16 PM | $92.56 | Down $ -0.03 | $92.58 | $92.56 | 1,700 |
| 03:15 PM | $92.59 | Down $ -0.04 | $92.61 | $92.59 | 900 |
| 03:14 PM | $92.63 | Up $0.05 | $92.63 | $92.58 | 3,100 |
| 03:13 PM | $92.58 | Up $0.01 | $92.58 | $92.58 | 100 |
| 03:12 PM | $92.57 | Up $0.03 | $92.58 | $92.53 | 2,600 |
| 03:11 PM | $92.53 | Down $ -0.03 | $92.56 | $92.53 | 1,600 |
| 03:10 PM | $92.56 | Up $0.00 | $92.56 | $92.56 | 200 |
| 03:09 PM | $92.56 | Down $ -0.01 | $92.58 | $92.56 | 300 |
| 03:08 PM | $92.57 | Down $ -0.02 | $92.58 | $92.56 | 1,800 |
| 03:07 PM | $92.59 | Up $0.04 | $92.59 | $92.56 | 5,800 |
| 03:06 PM | $92.55 | Up $0.01 | $92.55 | $92.54 | 600 |
| 03:05 PM | $92.54 | Up $0.00 | $92.54 | $92.54 | 300 |
| 03:04 PM | $92.54 | Up $0.03 | $92.55 | $92.53 | 2,200 |
| 03:03 PM | $92.51 | Down $ -0.03 | $92.55 | $92.51 | 2,600 |
| 03:02 PM | $92.54 | Up $0.00 | $92.54 | $92.51 | 2,600 |
| 03:01 PM | $92.54 | Up $0.05 | $92.54 | $92.50 | 2,700 |
| 03:00 PM | $92.49 | Down $ -0.03 | $92.52 | $92.49 | 1,300 |
| 02:59 PM | $92.52 | Up $0.02 | $92.57 | $92.52 | 700 |
| 02:58 PM | $92.51 | Up $0.08 | $92.51 | $92.41 | 3,400 |
| 02:57 PM | $92.42 | Up $0.01 | $92.43 | $92.39 | 3,900 |
| 02:56 PM | $92.41 | Down $ -0.03 | $92.42 | $92.41 | 3,000 |
| 02:55 PM | $92.44 | Up $0.00 | $92.44 | $92.44 | 100 |
| 02:54 PM | $92.44 | Down $ -0.02 | $92.44 | $92.44 | 200 |
| 02:53 PM | $92.45 | Up $0.08 | $92.45 | $92.38 | 1,700 |
| 02:52 PM | $92.37 | Up $0.07 | $92.37 | $92.30 | 900 |
| 02:51 PM | $92.30 | Up $0.00 | $92.30 | $92.27 | 1,400 |
| 02:50 PM | $92.30 | Down $ -0.04 | $92.31 | $92.30 | 300 |
| 02:49 PM | $92.34 | Up $0.02 | $92.34 | $92.33 | 200 |
| 02:48 PM | $92.32 | Down $ -0.04 | $92.33 | $92.32 | 500 |
| 02:46 PM | $92.36 | Up $0.02 | $92.36 | $92.33 | 900 |
| 02:46 PM | $92.36 | Up $0.00 | $92.36 | $92.33 | 0 |
| 02:45 PM | $92.34 | Up $0.02 | $92.34 | $92.28 | 2,700 |
| 02:44 PM | $92.32 | Down $ -0.02 | $92.32 | $92.32 | 100 |
| 02:42 PM | $92.34 | Down $ -0.07 | $92.39 | $92.34 | 800 |
| 02:42 PM | $92.34 | Up $0.00 | $92.39 | $92.34 | 0 |
| 02:41 PM | $92.41 | Up $0.05 | $92.41 | $92.37 | 1,400 |
| 02:38 PM | $92.36 | Down $ -0.05 | $92.39 | $92.35 | 1,000 |
| 02:38 PM | $92.36 | Up $0.00 | $92.39 | $92.35 | 0 |
| 02:38 PM | $92.36 | Up $0.00 | $92.39 | $92.35 | 0 |
| 02:37 PM | $92.41 | Up $0.00 | $92.41 | $92.41 | 100 |
| 02:36 PM | $92.41 | Up $0.02 | $92.41 | $92.40 | 1,000 |
| 02:35 PM | $92.39 | Up $0.09 | $92.40 | $92.32 | 1,900 |
| 02:34 PM | $92.30 | Up $0.02 | $92.30 | $92.30 | 400 |
| 02:32 PM | $92.28 | Up $0.05 | $92.28 | $92.26 | 1,100 |
| 02:32 PM | $92.28 | Up $0.00 | $92.28 | $92.26 | 0 |
| 02:31 PM | $92.23 | Down $ -0.04 | $92.26 | $92.23 | 400 |
| 02:30 PM | $92.27 | Down $ -0.08 | $92.33 | $92.27 | 700 |
| 02:29 PM | $92.35 | Down $ -0.04 | $92.37 | $92.35 | 300 |
| 02:28 PM | $92.39 | Up $0.09 | $92.39 | $92.29 | 2,800 |
| 02:27 PM | $92.30 | Down $ -0.04 | $92.34 | $92.30 | 600 |
| 02:26 PM | $92.34 | Down $ -0.01 | $92.34 | $92.34 | 700 |
| 02:23 PM | $92.35 | Down $ -0.04 | $92.37 | $92.35 | 800 |
| 02:23 PM | $92.35 | Up $0.00 | $92.37 | $92.35 | 0 |
| 02:23 PM | $92.35 | Up $0.00 | $92.37 | $92.35 | 0 |
| 02:22 PM | $92.39 | Up $0.10 | $92.39 | $92.31 | 500 |
| 02:21 PM | $92.29 | Up $0.03 | $92.30 | $92.27 | 2,200 |
| 02:19 PM | $92.26 | Up $0.05 | $92.26 | $92.23 | 1,200 |
| 02:19 PM | $92.26 | Up $0.00 | $92.26 | $92.23 | 0 |
| 02:18 PM | $92.21 | Down $ -0.04 | $92.23 | $92.21 | 800 |
| 02:17 PM | $92.25 | Down $ -0.05 | $92.28 | $92.25 | 1,200 |
| 02:14 PM | $92.30 | Up $0.02 | $92.30 | $92.30 | 200 |
| 02:14 PM | $92.30 | Up $0.00 | $92.30 | $92.30 | 0 |
| 02:14 PM | $92.30 | Up $0.00 | $92.30 | $92.30 | 0 |
| 02:13 PM | $92.28 | Up $0.13 | $92.31 | $92.10 | 3,700 |
| 02:12 PM | $92.15 | Down $ -0.10 | $92.19 | $92.15 | 1,100 |
| 02:11 PM | $92.25 | Down $ -0.04 | $92.29 | $92.25 | 400 |
| 02:10 PM | $92.29 | Down $ -0.04 | $92.35 | $92.29 | 1,200 |
| 02:08 PM | $92.33 | Down $ -0.06 | $92.39 | $92.33 | 1,300 |
| 02:08 PM | $92.33 | Up $0.00 | $92.39 | $92.33 | 0 |
| 02:06 PM | $92.39 | Up $0.01 | $92.39 | $92.39 | 100 |
| 02:06 PM | $92.39 | Up $0.00 | $92.39 | $92.39 | 0 |
| 02:05 PM | $92.38 | Up $0.06 | $92.38 | $92.32 | 1,100 |
| 02:04 PM | $92.32 | Down $ -0.03 | $92.35 | $92.32 | 800 |
| 02:03 PM | $92.35 | Up $0.03 | $92.35 | $92.34 | 600 |
| 02:02 PM | $92.32 | Up $0.03 | $92.32 | $92.32 | 100 |
| 02:01 PM | $92.29 | Up $0.11 | $92.29 | $92.22 | 700 |
| 02:00 PM | $92.18 | Up $0.03 | $92.18 | $92.11 | 1,700 |
| 01:58 PM | $92.15 | Down $ -0.03 | $92.15 | $92.15 | 100 |
| 01:58 PM | $92.15 | Up $0.00 | $92.15 | $92.15 | 0 |
| 01:57 PM | $92.18 | Down $ -0.01 | $92.18 | $92.16 | 300 |
| 01:55 PM | $92.19 | Down $ -0.02 | $92.22 | $92.19 | 300 |
| 01:55 PM | $92.19 | Up $0.00 | $92.22 | $92.19 | 0 |
| 01:54 PM | $92.21 | Up $0.13 | $92.21 | $92.06 | 2,300 |
| 01:53 PM | $92.08 | Down $ -0.04 | $92.10 | $92.08 | 400 |
| 01:52 PM | $92.12 | Down $ -0.02 | $92.13 | $92.12 | 200 |
| 01:51 PM | $92.14 | Up $0.05 | $92.14 | $92.09 | 1,600 |
| 01:50 PM | $92.09 | Down $ -0.01 | $92.09 | $92.09 | 200 |
| 01:49 PM | $92.10 | Down $ -0.06 | $92.13 | $92.10 | 1,100 |
| 01:47 PM | $92.16 | Down $ -0.01 | $92.16 | $92.14 | 1,900 |
| 01:47 PM | $92.16 | Up $0.00 | $92.16 | $92.14 | 0 |
| 01:46 PM | $92.17 | Down $ -0.05 | $92.18 | $92.17 | 200 |
| 01:45 PM | $92.22 | Down $ -0.02 | $92.22 | $92.22 | 200 |
| 01:44 PM | $92.24 | Down $ -0.05 | $92.27 | $92.24 | 600 |
| 01:42 PM | $92.29 | Up $0.02 | $92.29 | $92.29 | 100 |
| 01:42 PM | $92.29 | Up $0.00 | $92.29 | $92.29 | 0 |
| 01:41 PM | $92.27 | Down $ -0.07 | $92.31 | $92.27 | 700 |
| 01:40 PM | $92.34 | Up $0.02 | $92.34 | $92.33 | 500 |
| 01:38 PM | $92.32 | Up $0.05 | $92.32 | $92.27 | 2,400 |
| 01:38 PM | $92.32 | Up $0.00 | $92.32 | $92.27 | 0 |
| 01:37 PM | $92.27 | Down $ -0.05 | $92.27 | $92.27 | 300 |
| 01:36 PM | $92.32 | Up $0.02 | $92.32 | $92.32 | 100 |
| 01:35 PM | $92.30 | Down $ -0.03 | $92.30 | $92.30 | 100 |
| 01:34 PM | $92.33 | Down $ -0.04 | $92.38 | $92.33 | 1,200 |
| 01:33 PM | $92.37 | Down $ -0.05 | $92.40 | $92.37 | 1,200 |
| 01:32 PM | $92.42 | Up $0.00 | $92.42 | $92.42 | 200 |
| 01:31 PM | $92.42 | Up $0.02 | $92.43 | $92.40 | 2,200 |
| 01:30 PM | $92.40 | Up $0.00 | $92.40 | $92.40 | 100 |
| 01:29 PM | $92.39 | Down $ -0.03 | $92.41 | $92.39 | 400 |
| 01:27 PM | $92.42 | Down $ -0.07 | $92.48 | $92.42 | 1,700 |
| 01:27 PM | $92.42 | Up $0.00 | $92.48 | $92.42 | 0 |
| 01:26 PM | $92.49 | Up $0.03 | $92.50 | $92.48 | 1,200 |
| 01:25 PM | $92.46 | Up $0.06 | $92.46 | $92.41 | 1,200 |
| 01:24 PM | $92.40 | Up $0.05 | $92.40 | $92.34 | 1,500 |
| 01:22 PM | $92.35 | Down $ -0.08 | $92.40 | $92.35 | 700 |
| 01:22 PM | $92.35 | Up $0.00 | $92.40 | $92.35 | 0 |
| 01:21 PM | $92.43 | Down $ -0.03 | $92.43 | $92.43 | 300 |
| 01:20 PM | $92.45 | Down $ -0.02 | $92.45 | $92.44 | 1,000 |
| 01:19 PM | $92.47 | Up $0.03 | $92.53 | $92.44 | 3,600 |
| 01:17 PM | $92.44 | Up $0.09 | $92.45 | $92.38 | 2,600 |
| 01:17 PM | $92.44 | Up $0.00 | $92.45 | $92.38 | 0 |
| 01:16 PM | $92.35 | Up $0.02 | $92.35 | $92.34 | 400 |
| 01:15 PM | $92.33 | Up $0.06 | $92.33 | $92.28 | 1,100 |
| 01:14 PM | $92.27 | Down $ -0.03 | $92.27 | $92.26 | 1,200 |
| 01:11 PM | $92.30 | Down $ -0.08 | $92.41 | $92.30 | 3,300 |
| 01:11 PM | $92.30 | Up $0.00 | $92.41 | $92.30 | 0 |
| 01:11 PM | $92.30 | Up $0.00 | $92.41 | $92.30 | 0 |
| 01:08 PM | $92.38 | Down $ -0.04 | $92.40 | $92.38 | 500 |
| 01:08 PM | $92.38 | Up $0.00 | $92.40 | $92.38 | 0 |
| 01:08 PM | $92.38 | Up $0.00 | $92.40 | $92.38 | 0 |
| 01:07 PM | $92.42 | Up $0.11 | $92.43 | $92.34 | 1,200 |
| 01:06 PM | $92.31 | Up $0.03 | $92.31 | $92.30 | 300 |
| 01:05 PM | $92.29 | Up $0.05 | $92.29 | $92.22 | 2,600 |
| 01:04 PM | $92.23 | Down $ -0.02 | $92.23 | $92.23 | 100 |
| 01:03 PM | $92.25 | Down $ -0.07 | $92.29 | $92.25 | 700 |
| 01:01 PM | $92.32 | Down $ -0.02 | $92.33 | $92.32 | 300 |
| 01:01 PM | $92.32 | Up $0.00 | $92.33 | $92.32 | 0 |
| 01:00 PM | $92.34 | Down $ -0.04 | $92.36 | $92.34 | 400 |
| 12:59 PM | $92.38 | Down $ -0.02 | $92.38 | $92.38 | 300 |
| 12:57 PM | $92.40 | Up $0.06 | $92.42 | $92.37 | 1,500 |
| 12:57 PM | $92.40 | Up $0.00 | $92.42 | $92.37 | 0 |
| 12:56 PM | $92.34 | Up $0.03 | $92.36 | $92.34 | 400 |
| 12:55 PM | $92.31 | Down $ -0.02 | $92.32 | $92.30 | 900 |
| 12:54 PM | $92.33 | Up $0.08 | $92.33 | $92.28 | 1,600 |
| 12:53 PM | $92.25 | Down $ -0.01 | $92.25 | $92.25 | 200 |
| 12:52 PM | $92.26 | Down $ -0.04 | $92.30 | $92.26 | 800 |
| 12:50 PM | $92.30 | Up $0.09 | $92.30 | $92.21 | 1,300 |
| 12:50 PM | $92.30 | Up $0.00 | $92.30 | $92.21 | 0 |
| 12:48 PM | $92.21 | Down $ -0.07 | $92.27 | $92.21 | 300 |
| 12:48 PM | $92.21 | Up $0.00 | $92.27 | $92.21 | 0 |
| 12:47 PM | $92.28 | Down $ -0.02 | $92.30 | $92.28 | 500 |
| 12:46 PM | $92.30 | Up $0.02 | $92.30 | $92.30 | 900 |
| 12:45 PM | $92.28 | Down $ -0.05 | $92.32 | $92.28 | 500 |
| 12:44 PM | $92.33 | Up $0.02 | $92.37 | $92.32 | 1,000 |
| 12:43 PM | $92.31 | Down $ -0.04 | $92.32 | $92.31 | 700 |
| 12:42 PM | $92.35 | Up $0.00 | $92.35 | $92.35 | 100 |
| 12:41 PM | $92.35 | Up $0.02 | $92.35 | $92.34 | 700 |
| 12:40 PM | $92.33 | Down $ -0.02 | $92.33 | $92.29 | 1,200 |
| 12:39 PM | $92.35 | Down $ -0.08 | $92.43 | $92.35 | 800 |
| 12:37 PM | $92.43 | Up $0.01 | $92.43 | $92.39 | 1,000 |
| 12:37 PM | $92.43 | Up $0.00 | $92.43 | $92.39 | 0 |
| 12:36 PM | $92.42 | Up $0.00 | $92.45 | $92.42 | 1,000 |
| 12:35 PM | $92.42 | Up $0.05 | $92.42 | $92.40 | 700 |
| 12:34 PM | $92.37 | Up $0.00 | $92.37 | $92.35 | 600 |
| 12:33 PM | $92.37 | Down $ -0.02 | $92.37 | $92.37 | 300 |
| 12:32 PM | $92.39 | Up $0.07 | $92.39 | $92.34 | 1,400 |
| 12:31 PM | $92.32 | Down $ -0.09 | $92.36 | $92.32 | 700 |
| 12:30 PM | $92.41 | Up $0.00 | $92.41 | $92.39 | 500 |
| 12:29 PM | $92.41 | Down $ -0.03 | $92.41 | $92.40 | 1,800 |
| 12:28 PM | $92.44 | Down $ -0.02 | $92.44 | $92.44 | 300 |
| 12:26 PM | $92.46 | Down $ -0.07 | $92.50 | $92.46 | 1,200 |
| 12:26 PM | $92.46 | Up $0.00 | $92.50 | $92.46 | 0 |
| 12:25 PM | $92.53 | Up $0.03 | $92.53 | $92.50 | 1,000 |
| 12:24 PM | $92.50 | Up $0.02 | $92.50 | $92.50 | 700 |
| 12:23 PM | $92.48 | Down $ -0.04 | $92.54 | $92.48 | 2,600 |
| 12:21 PM | $92.52 | Up $0.08 | $92.52 | $92.44 | 800 |
| 12:21 PM | $92.52 | Up $0.00 | $92.52 | $92.44 | 0 |
| 12:20 PM | $92.44 | Up $0.05 | $92.44 | $92.39 | 1,100 |
| 12:17 PM | $92.39 | Up $0.02 | $92.39 | $92.35 | 1,000 |
| 12:17 PM | $92.39 | Up $0.00 | $92.39 | $92.35 | 0 |
| 12:17 PM | $92.39 | Up $0.00 | $92.39 | $92.35 | 0 |
| 12:16 PM | $92.37 | Down $ -0.05 | $92.39 | $92.37 | 300 |
| 12:15 PM | $92.42 | Down $ -0.05 | $92.45 | $92.42 | 200 |
| 12:14 PM | $92.47 | Up $0.02 | $92.53 | $92.47 | 2,200 |
| 12:12 PM | $92.45 | Up $0.03 | $92.46 | $92.44 | 700 |
| 12:12 PM | $92.45 | Up $0.00 | $92.46 | $92.44 | 0 |
| 12:11 PM | $92.42 | Up $0.01 | $92.42 | $92.42 | 400 |
| 12:10 PM | $92.41 | Up $0.00 | $92.41 | $92.41 | 400 |
| 12:09 PM | $92.41 | Down $ -0.04 | $92.41 | $92.41 | 200 |
| 12:08 PM | $92.45 | Up $0.04 | $92.48 | $92.44 | 1,400 |
| 12:06 PM | $92.41 | Down $ -0.06 | $92.45 | $92.41 | 400 |
| 12:06 PM | $92.41 | Up $0.00 | $92.45 | $92.41 | 0 |
| 12:05 PM | $92.47 | Down $ -0.01 | $92.48 | $92.44 | 1,000 |
| 12:04 PM | $92.48 | Down $ -0.05 | $92.54 | $92.48 | 2,400 |
| 12:02 PM | $92.53 | Up $0.00 | $92.55 | $92.53 | 700 |
| 12:02 PM | $92.53 | Up $0.00 | $92.55 | $92.53 | 0 |
| 12:01 PM | $92.53 | Up $0.13 | $92.53 | $92.45 | 1,900 |
| 12:00 PM | $92.40 | Up $0.03 | $92.40 | $92.40 | 300 |
| 11:59 AM | $92.37 | Up $0.06 | $92.37 | $92.32 | 1,100 |
| 11:58 AM | $92.31 | Up $0.00 | $92.31 | $92.29 | 800 |
| 11:57 AM | $92.31 | Down $ -0.04 | $92.31 | $92.29 | 800 |
| 11:56 AM | $92.35 | Down $ -0.03 | $92.37 | $92.35 | 400 |
| 11:55 AM | $92.38 | Up $0.02 | $92.38 | $92.38 | 100 |
| 11:54 AM | $92.36 | Down $ -0.12 | $92.44 | $92.36 | 2,000 |
| 11:53 AM | $92.48 | Up $0.01 | $92.48 | $92.48 | 100 |
| 11:51 AM | $92.47 | Up $0.10 | $92.49 | $92.40 | 1,500 |
| 11:51 AM | $92.47 | Up $0.00 | $92.49 | $92.40 | 0 |
| 11:50 AM | $92.37 | Down $ -0.02 | $92.51 | $92.37 | 6,900 |
| 11:49 AM | $92.39 | Down $ -0.03 | $92.41 | $92.37 | 400 |
| 11:48 AM | $92.42 | Up $0.01 | $92.42 | $92.42 | 100 |
| 11:47 AM | $92.41 | Down $ -0.01 | $92.41 | $92.41 | 100 |
| 11:46 AM | $92.42 | Up $0.06 | $92.42 | $92.33 | 2,300 |
| 11:45 AM | $92.36 | Down $ -0.07 | $92.39 | $92.36 | 1,000 |
| 11:44 AM | $92.43 | Up $0.01 | $92.43 | $92.43 | 200 |
| 11:43 AM | $92.42 | Down $ -0.08 | $92.46 | $92.39 | 1,600 |
| 11:42 AM | $92.50 | Up $0.10 | $92.50 | $92.42 | 1,200 |
| 11:40 AM | $92.40 | Up $0.07 | $92.40 | $92.35 | 1,200 |
| 11:40 AM | $92.40 | Up $0.00 | $92.40 | $92.35 | 0 |
| 11:39 AM | $92.33 | Up $0.06 | $92.33 | $92.29 | 500 |
| 11:38 AM | $92.27 | Up $0.00 | $92.27 | $92.21 | 2,700 |
| 11:36 AM | $92.27 | Down $ -0.11 | $92.34 | $92.27 | 700 |
| 11:36 AM | $92.27 | Up $0.00 | $92.34 | $92.27 | 0 |
| 11:34 AM | $92.38 | Down $ -0.05 | $92.39 | $92.38 | 500 |
| 11:34 AM | $92.38 | Up $0.00 | $92.39 | $92.38 | 0 |
| 11:32 AM | $92.43 | Up $0.16 | $92.43 | $92.30 | 1,100 |
| 11:32 AM | $92.43 | Up $0.00 | $92.43 | $92.30 | 0 |
| 11:31 AM | $92.27 | Up $0.14 | $92.29 | $92.13 | 1,600 |
| 11:30 AM | $92.13 | Up $0.09 | $92.13 | $91.98 | 1,400 |
| 11:28 AM | $92.04 | Down $ -0.03 | $92.04 | $91.95 | 3,200 |
| 11:28 AM | $92.04 | Up $0.00 | $92.04 | $91.95 | 0 |
| 11:26 AM | $92.07 | Down $ -0.03 | $92.08 | $92.07 | 200 |
| 11:26 AM | $92.07 | Up $0.00 | $92.08 | $92.07 | 0 |
| 11:25 AM | $92.10 | Down $ -0.04 | $92.13 | $92.10 | 400 |
| 11:24 AM | $92.14 | Up $0.01 | $92.14 | $92.11 | 800 |
| 11:23 AM | $92.13 | Down $ -0.01 | $92.18 | $92.13 | 1,200 |
| 11:22 AM | $92.14 | Down $ -0.06 | $92.24 | $92.14 | 1,700 |
| 11:21 AM | $92.20 | Up $0.11 | $92.20 | $92.12 | 1,000 |
| 11:20 AM | $92.09 | Down $ -0.03 | $92.12 | $92.06 | 1,900 |
| 11:19 AM | $92.12 | Down $ -0.04 | $92.15 | $92.09 | 1,300 |
| 11:18 AM | $92.16 | Down $ -0.09 | $92.26 | $92.16 | 1,200 |
| 11:17 AM | $92.25 | Up $0.08 | $92.25 | $92.17 | 2,800 |
| 11:16 AM | $92.17 | Up $0.00 | $92.17 | $92.15 | 1,700 |
| 11:15 AM | $92.17 | Down $ -0.03 | $92.21 | $92.17 | 2,500 |
| 11:14 AM | $92.20 | Up $0.04 | $92.22 | $92.16 | 1,600 |
| 11:13 AM | $92.16 | Down $ -0.02 | $92.19 | $92.13 | 2,900 |
| 11:12 AM | $92.18 | Up $0.21 | $92.18 | $91.99 | 2,600 |
| 11:11 AM | $91.97 | Down $ -0.06 | $91.98 | $91.97 | 300 |
| 11:10 AM | $92.03 | Down $ -0.03 | $92.04 | $92.00 | 1,100 |
| 11:09 AM | $92.06 | Up $0.10 | $92.06 | $91.99 | 1,400 |
| 11:08 AM | $91.96 | Down $ -0.01 | $92.10 | $91.96 | 3,400 |
| 11:07 AM | $91.97 | Down $ -0.03 | $91.98 | $91.93 | 1,200 |
| 11:06 AM | $92.00 | Up $0.01 | $92.02 | $91.95 | 800 |
| 11:05 AM | $91.99 | Up $0.15 | $91.99 | $91.85 | 1,900 |
| 11:04 AM | $91.84 | Down $ -0.10 | $91.92 | $91.84 | 700 |
| 11:03 AM | $91.94 | Down $ -0.03 | $92.03 | $91.94 | 2,100 |
| 11:02 AM | $91.97 | Up $0.15 | $91.97 | $91.83 | 1,500 |
| 11:01 AM | $91.82 | Down $ -0.11 | $91.97 | $91.82 | 1,200 |
| 11:00 AM | $91.93 | Up $0.03 | $91.93 | $91.89 | 700 |
| 10:59 AM | $91.90 | Up $0.16 | $91.90 | $91.75 | 1,400 |
| 10:58 AM | $91.74 | Up $0.04 | $91.76 | $91.68 | 2,700 |
| 10:57 AM | $91.70 | Down $ -0.06 | $91.78 | $91.70 | 2,300 |
| 10:56 AM | $91.76 | Up $0.21 | $91.76 | $91.55 | 1,400 |
| 10:55 AM | $91.55 | Up $0.03 | $91.56 | $91.49 | 7,700 |
| 10:54 AM | $91.52 | Down $ -0.02 | $91.52 | $91.50 | 800 |
| 10:53 AM | $91.54 | Down $ -0.01 | $91.55 | $91.50 | 3,300 |
| 10:52 AM | $91.55 | Down $ -0.01 | $91.55 | $91.54 | 900 |
| 10:51 AM | $91.56 | Down $ -0.12 | $91.68 | $91.54 | 2,400 |
| 10:50 AM | $91.68 | Down $ -0.12 | $91.81 | $91.66 | 1,700 |
| 10:49 AM | $91.80 | Up $0.11 | $91.80 | $91.66 | 1,900 |
| 10:48 AM | $91.69 | Up $0.02 | $91.71 | $91.68 | 1,100 |
| 10:47 AM | $91.67 | Down $ -0.01 | $91.67 | $91.66 | 300 |
| 10:46 AM | $91.68 | Up $0.04 | $91.72 | $91.66 | 1,700 |
| 10:45 AM | $91.64 | Down $ -0.01 | $91.70 | $91.64 | 1,700 |
| 10:44 AM | $91.65 | Down $ -0.05 | $91.70 | $91.62 | 1,500 |
| 10:43 AM | $91.70 | Down $ -0.06 | $91.81 | $91.70 | 2,300 |
| 10:42 AM | $91.76 | Up $0.00 | $91.80 | $91.76 | 1,500 |
| 10:41 AM | $91.76 | Down $ -0.10 | $91.83 | $91.62 | 6,800 |
| 10:40 AM | $91.86 | Down $ -0.05 | $91.92 | $91.86 | 700 |
| 10:39 AM | $91.91 | Down $ -0.20 | $92.11 | $91.91 | 2,900 |
| 10:38 AM | $92.11 | Down $ -0.01 | $92.11 | $92.08 | 600 |
| 10:37 AM | $92.12 | Down $ -0.04 | $92.16 | $92.12 | 500 |
| 10:36 AM | $92.16 | Up $0.14 | $92.16 | $92.04 | 2,400 |
| 10:35 AM | $92.02 | Up $0.01 | $92.12 | $92.02 | 3,100 |
| 10:34 AM | $92.01 | Up $0.06 | $92.01 | $91.97 | 1,200 |
| 10:33 AM | $91.95 | Down $ -0.02 | $91.96 | $91.90 | 1,300 |
| 10:32 AM | $91.97 | Down $ -0.01 | $92.01 | $91.97 | 1,200 |
| 10:31 AM | $91.98 | Down $ -0.11 | $92.06 | $91.98 | 1,500 |
| 10:30 AM | $92.09 | Up $0.04 | $92.14 | $92.06 | 1,900 |
| 10:29 AM | $92.05 | Down $ -0.05 | $92.10 | $92.05 | 1,000 |
| 10:28 AM | $92.10 | Down $ -0.17 | $92.25 | $92.10 | 1,300 |
| 10:27 AM | $92.27 | Down $ -0.05 | $92.28 | $92.25 | 3,100 |
| 10:26 AM | $92.32 | Down $ -0.07 | $92.37 | $92.32 | 300 |
| 10:25 AM | $92.39 | Up $0.00 | $92.42 | $92.39 | 700 |
| 10:24 AM | $92.39 | Down $ -0.09 | $92.50 | $92.36 | 1,600 |
| 10:23 AM | $92.48 | Down $ -0.02 | $92.48 | $92.48 | 200 |
| 10:22 AM | $92.50 | Up $0.10 | $92.54 | $92.42 | 1,400 |
| 10:21 AM | $92.40 | Up $0.07 | $92.44 | $92.30 | 6,000 |
| 10:20 AM | $92.33 | Down $ -0.12 | $92.43 | $92.28 | 2,700 |
| 10:19 AM | $92.45 | Down $ -0.07 | $92.58 | $92.45 | 1,200 |
| 10:18 AM | $92.52 | Up $0.09 | $92.52 | $92.45 | 1,100 |
| 10:17 AM | $92.43 | Up $0.01 | $92.43 | $92.36 | 1,900 |
| 10:16 AM | $92.42 | Down $ -0.10 | $92.53 | $92.42 | 1,500 |
| 10:15 AM | $92.52 | Down $ -0.08 | $92.66 | $92.52 | 1,600 |
| 10:14 AM | $92.60 | Up $0.20 | $92.60 | $92.42 | 1,800 |
| 10:13 AM | $92.40 | Up $0.02 | $92.42 | $92.36 | 700 |
| 10:12 AM | $92.38 | Up $0.07 | $92.38 | $92.28 | 1,000 |
| 10:11 AM | $92.31 | Up $0.11 | $92.32 | $92.18 | 2,100 |
| 10:10 AM | $92.20 | Down $ -0.24 | $92.43 | $92.20 | 3,800 |
| 10:09 AM | $92.44 | Down $ -0.12 | $92.51 | $92.41 | 1,500 |
| 10:08 AM | $92.56 | Up $0.00 | $92.59 | $92.53 | 1,200 |
| 10:07 AM | $92.56 | Up $0.05 | $92.61 | $92.52 | 1,700 |
| 10:06 AM | $92.51 | Up $0.25 | $92.51 | $92.27 | 1,200 |
| 10:05 AM | $92.26 | Up $0.14 | $92.26 | $92.14 | 1,800 |
| 10:04 AM | $92.12 | Down $ -0.07 | $92.21 | $92.10 | 3,100 |
| 10:03 AM | $92.19 | Down $ -0.13 | $92.33 | $92.19 | 2,000 |
| 10:02 AM | $92.32 | Up $0.26 | $92.32 | $92.09 | 3,600 |
| 10:01 AM | $92.06 | Down $ -0.35 | $92.39 | $92.06 | 5,800 |
| 10:00 AM | $92.41 | Up $0.03 | $92.49 | $92.34 | 3,400 |
| 09:59 AM | $92.38 | Down $ -0.21 | $92.64 | $92.38 | 4,200 |
| 09:58 AM | $92.59 | Down $ -0.11 | $92.67 | $92.58 | 2,300 |
| 09:57 AM | $92.70 | Down $ -0.08 | $92.86 | $92.70 | 2,600 |
| 09:56 AM | $92.78 | Up $0.18 | $92.78 | $92.62 | 2,100 |
| 09:55 AM | $92.60 | Up $0.01 | $92.60 | $92.56 | 1,000 |
| 09:54 AM | $92.59 | Down $ -0.20 | $92.76 | $92.59 | 3,600 |
| 09:53 AM | $92.79 | Down $ -0.21 | $92.97 | $92.75 | 2,200 |
| 09:52 AM | $93.00 | Up $0.02 | $93.02 | $92.96 | 1,200 |
| 09:51 AM | $92.98 | Down $ -0.04 | $93.05 | $92.92 | 2,300 |
| 09:50 AM | $93.02 | Up $0.30 | $93.02 | $92.73 | 2,700 |
| 09:49 AM | $92.72 | Down $ -0.12 | $92.85 | $92.67 | 3,500 |
| 09:48 AM | $92.84 | Down $ -0.23 | $93.05 | $92.84 | 2,100 |
| 09:47 AM | $93.07 | Down $ -0.02 | $93.15 | $92.90 | 6,500 |
| 09:46 AM | $93.09 | Down $ -0.06 | $93.14 | $92.88 | 4,800 |
| 09:45 AM | $93.15 | Down $ -0.08 | $93.27 | $93.12 | 3,800 |
| 09:44 AM | $93.23 | Down $ -0.03 | $93.24 | $93.19 | 800 |
| 09:43 AM | $93.26 | Down $ -0.12 | $93.36 | $93.23 | 1,700 |
| 09:42 AM | $93.38 | Up $0.10 | $93.38 | $93.23 | 1,000 |
| 09:41 AM | $93.28 | Up $0.11 | $93.28 | $93.03 | 3,500 |
| 09:40 AM | $93.17 | Down $ -0.29 | $93.43 | $93.14 | 3,500 |
| 09:39 AM | $93.46 | Up $0.04 | $93.46 | $93.46 | 100 |
| 09:38 AM | $93.42 | Up $0.13 | $93.49 | $93.27 | 1,400 |
| 09:37 AM | $93.29 | Down $ -0.09 | $93.53 | $93.29 | 1,800 |
| 09:36 AM | $93.38 | Up $0.04 | $93.40 | $93.26 | 1,600 |
| 09:35 AM | $93.34 | Down $ -0.28 | $93.66 | $93.22 | 3,200 |
| 09:34 AM | $93.62 | Up $0.29 | $93.87 | $93.60 | 1,400 |
| 09:31 AM | $93.33 | Down $ -0.45 | $93.59 | $93.33 | 400 |
| 09:31 AM | $93.33 | Up $0.00 | $93.59 | $93.33 | 0 |
| 09:31 AM | $93.33 | Up $0.00 | $93.59 | $93.33 | 0 |
| 09:30 AM | $93.78 | Down $ -0.10 | $94.00 | $93.73 | 5,800 |
| Previous close | $93.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-09-2025 | $92.22 | $92.40 | $92.63 | $92.06 | 599,600 |
| 10-09-2025 | $93.88 | $93.02 | $94.02 | $92.44 | 437,200 |
| 09-09-2025 | $93.67 | $93.78 | $94.17 | $92.80 | 958,700 |
| 08-09-2025 | $94.38 | $95.72 | $96.26 | $94.22 | 792,300 |
| 05-09-2025 | $93.80 | $93.95 | $94.50 | $93.47 | 340,700 |
| 04-09-2025 | $91.35 | $91.92 | $91.92 | $91.00 | 372,100 |
| 03-09-2025 | $90.23 | $90.47 | $90.62 | $88.96 | 516,100 |
| 02-09-2025 | $88.60 | $86.91 | $88.61 | $86.70 | 729,600 |
| 29-08-2025 | $84.45 | $83.11 | $84.81 | $83.11 | 569,900 |
| 28-08-2025 | $83.38 | $83.29 | $84.27 | $83.03 | 265,300 |
| 27-08-2025 | $82.53 | $82.10 | $82.71 | $81.70 | 221,700 |
| 26-08-2025 | $84.18 | $83.43 | $84.30 | $83.26 | 822,800 |
| 25-08-2025 | $80.50 | $80.65 | $80.93 | $80.23 | 166,800 |
| 22-08-2025 | $79.54 | $79.74 | $80.09 | $79.09 | 382,000 |
| 21-08-2025 | $79.00 | $79.19 | $79.39 | $78.84 | 326,000 |
| 20-08-2025 | $77.83 | $77.73 | $78.01 | $77.09 | 452,300 |
| 19-08-2025 | $76.03 | $76.79 | $77.23 | $75.90 | 335,500 |
| 18-08-2025 | $80.44 | $80.95 | $81.26 | $80.21 | 255,900 |
| 15-08-2025 | $79.51 | $79.53 | $80.25 | $79.02 | 417,300 |
| 14-08-2025 | $80.06 | $78.49 | $80.15 | $78.09 | 362,400 |
| 13-08-2025 | $78.63 | $79.47 | $79.61 | $78.62 | 413,800 |
| 12-08-2025 | $79.69 | $79.55 | $80.03 | $79.15 | 389,200 |
| 11-08-2025 | $77.45 | $77.96 | $78.19 | $77.20 | 464,600 |
| 08-08-2025 | $78.91 | $82.75 | $83.03 | $78.75 | 919,600 |
| 07-08-2025 | $74.08 | $74.92 | $75.35 | $73.36 | 522,100 |
| 06-08-2025 | $72.80 | $71.54 | $72.80 | $71.14 | 845,400 |
| 05-08-2025 | $69.12 | $69.20 | $69.33 | $68.37 | 662,800 |
| 01-08-2025 | $64.98 | $65.37 | $65.42 | $64.57 | 337,100 |
| 31-07-2025 | $64.13 | $63.68 | $64.31 | $63.42 | 397,000 |
| 30-07-2025 | $63.28 | $64.36 | $64.51 | $62.84 | 281,200 |
Graphs are not available, please refer to the detailed table