Quotes and Market Data
Find a quote
LUNDIN GOLD INC
79.69 Up 2.24 (2.81 %)
Delayed : 2025/08/12 17:40:00
- Previous close $77.45
- Opening $78.34
- Price Ask $79.40
- Price Bid $79.40
- Size Bid 10
- Size Ask 1
- Today High $80.03
- Today Low $77.95
- 52 Weeks High $83.78
- 52 Weeks Low $24.26
- Volume 678,900
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $79.69 | Down $ -0.01 | $79.69 | $79.69 | 64,000 |
| 03:59 PM | $79.70 | Up $0.06 | $79.71 | $79.65 | 3,000 |
| 03:58 PM | $79.64 | Down $ -0.05 | $79.71 | $79.64 | 6,200 |
| 03:57 PM | $79.69 | Up $0.03 | $79.69 | $79.65 | 1,800 |
| 03:56 PM | $79.66 | Up $0.05 | $79.66 | $79.58 | 3,300 |
| 03:55 PM | $79.61 | Up $0.10 | $79.61 | $79.53 | 2,100 |
| 03:54 PM | $79.51 | Up $0.07 | $79.51 | $79.45 | 5,500 |
| 03:53 PM | $79.44 | Up $0.03 | $79.44 | $79.42 | 1,200 |
| 03:52 PM | $79.41 | Down $ -0.03 | $79.46 | $79.41 | 6,900 |
| 03:51 PM | $79.44 | Down $ -0.01 | $79.44 | $79.43 | 900 |
| 03:50 PM | $79.45 | Down $ -0.01 | $79.47 | $79.43 | 3,500 |
| 03:48 PM | $79.46 | Down $ -0.04 | $79.48 | $79.44 | 3,300 |
| 03:48 PM | $79.46 | Up $0.00 | $79.48 | $79.44 | 0 |
| 03:47 PM | $79.50 | Up $0.03 | $79.50 | $79.47 | 600 |
| 03:46 PM | $79.47 | Up $0.11 | $79.47 | $79.37 | 2,400 |
| 03:45 PM | $79.36 | Down $ -0.10 | $79.47 | $79.33 | 5,700 |
| 03:44 PM | $79.46 | Up $0.00 | $79.46 | $79.46 | 200 |
| 03:43 PM | $79.46 | Up $0.01 | $79.46 | $79.46 | 100 |
| 03:42 PM | $79.45 | Up $0.01 | $79.45 | $79.42 | 900 |
| 03:40 PM | $79.44 | Down $0.00 | $79.47 | $79.31 | 9,800 |
| 03:40 PM | $79.44 | Up $0.00 | $79.47 | $79.31 | 0 |
| 03:39 PM | $79.45 | Down $ -0.02 | $79.46 | $79.45 | 1,800 |
| 03:38 PM | $79.46 | Down $ -0.01 | $79.50 | $79.46 | 2,000 |
| 03:37 PM | $79.47 | Down $ -0.11 | $79.56 | $79.47 | 4,800 |
| 03:36 PM | $79.58 | Down $ -0.01 | $79.59 | $79.58 | 200 |
| 03:35 PM | $79.59 | Up $0.04 | $79.59 | $79.56 | 2,400 |
| 03:34 PM | $79.55 | Down $ -0.06 | $79.60 | $79.53 | 900 |
| 03:33 PM | $79.61 | Down $ -0.09 | $79.67 | $79.61 | 900 |
| 03:32 PM | $79.70 | Down $ -0.09 | $79.78 | $79.70 | 2,000 |
| 03:31 PM | $79.79 | Up $0.00 | $79.79 | $79.77 | 600 |
| 03:30 PM | $79.79 | Up $0.00 | $79.81 | $79.74 | 4,300 |
| 03:29 PM | $79.79 | Up $0.02 | $79.80 | $79.78 | 600 |
| 03:28 PM | $79.77 | Up $0.05 | $79.77 | $79.73 | 1,000 |
| 03:26 PM | $79.72 | Up $0.05 | $79.72 | $79.67 | 1,500 |
| 03:26 PM | $79.72 | Up $0.00 | $79.72 | $79.67 | 0 |
| 03:25 PM | $79.67 | Up $0.07 | $79.67 | $79.61 | 1,300 |
| 03:24 PM | $79.60 | Up $0.05 | $79.60 | $79.46 | 7,500 |
| 03:23 PM | $79.55 | Down $0.00 | $79.56 | $79.55 | 500 |
| 03:20 PM | $79.55 | Down $ -0.03 | $79.58 | $79.54 | 2,400 |
| 03:20 PM | $79.55 | Up $0.00 | $79.58 | $79.54 | 0 |
| 03:20 PM | $79.55 | Up $0.00 | $79.58 | $79.54 | 0 |
| 03:18 PM | $79.58 | Up $0.02 | $79.62 | $79.58 | 1,500 |
| 03:18 PM | $79.58 | Up $0.00 | $79.62 | $79.58 | 0 |
| 03:16 PM | $79.56 | Down $ -0.07 | $79.59 | $79.56 | 600 |
| 03:16 PM | $79.56 | Up $0.00 | $79.59 | $79.56 | 0 |
| 03:15 PM | $79.63 | Down $ -0.06 | $79.71 | $79.62 | 2,600 |
| 03:14 PM | $79.69 | Up $0.04 | $79.69 | $79.66 | 1,000 |
| 03:13 PM | $79.65 | Up $0.02 | $79.65 | $79.64 | 500 |
| 03:12 PM | $79.63 | Down $ -0.08 | $79.71 | $79.63 | 2,100 |
| 03:11 PM | $79.71 | Down $ -0.09 | $79.78 | $79.71 | 1,700 |
| 03:10 PM | $79.80 | Up $0.03 | $79.80 | $79.79 | 700 |
| 03:09 PM | $79.77 | Up $0.08 | $79.77 | $79.71 | 1,100 |
| 03:08 PM | $79.69 | Down $ -0.02 | $79.70 | $79.69 | 200 |
| 03:07 PM | $79.70 | Down $ -0.08 | $79.79 | $79.70 | 1,900 |
| 03:06 PM | $79.78 | Down $ -0.21 | $79.98 | $79.78 | 3,500 |
| 03:05 PM | $79.99 | Down $ -0.01 | $79.99 | $79.99 | 200 |
| 03:04 PM | $80.00 | Up $0.00 | $80.00 | $80.00 | 100 |
| 03:03 PM | $80.00 | Up $0.03 | $80.00 | $79.98 | 700 |
| 03:02 PM | $79.97 | Down $ -0.06 | $80.02 | $79.94 | 2,200 |
| 03:01 PM | $80.03 | Up $0.05 | $80.03 | $80.01 | 200 |
| 03:00 PM | $79.98 | Up $0.01 | $79.98 | $79.97 | 400 |
| 02:59 PM | $79.97 | Up $0.01 | $79.97 | $79.97 | 400 |
| 02:57 PM | $79.96 | Down $ -0.01 | $80.00 | $79.94 | 1,300 |
| 02:57 PM | $79.96 | Up $0.00 | $80.00 | $79.94 | 0 |
| 02:56 PM | $79.97 | Up $0.05 | $79.97 | $79.95 | 500 |
| 02:55 PM | $79.92 | Up $0.03 | $79.93 | $79.89 | 1,900 |
| 02:54 PM | $79.89 | Up $0.07 | $79.89 | $79.83 | 1,300 |
| 02:52 PM | $79.82 | Down $ -0.02 | $79.82 | $79.76 | 2,500 |
| 02:52 PM | $79.82 | Up $0.00 | $79.82 | $79.76 | 0 |
| 02:50 PM | $79.84 | Up $0.01 | $79.84 | $79.84 | 400 |
| 02:50 PM | $79.84 | Up $0.00 | $79.84 | $79.84 | 0 |
| 02:48 PM | $79.83 | Up $0.04 | $79.83 | $79.75 | 1,500 |
| 02:48 PM | $79.83 | Up $0.00 | $79.83 | $79.75 | 0 |
| 02:47 PM | $79.79 | Down $ -0.05 | $79.80 | $79.79 | 400 |
| 02:46 PM | $79.84 | Up $0.01 | $79.84 | $79.84 | 200 |
| 02:45 PM | $79.83 | Down $ -0.03 | $79.90 | $79.82 | 4,200 |
| 02:44 PM | $79.86 | Up $0.04 | $79.88 | $79.84 | 1,200 |
| 02:43 PM | $79.82 | Up $0.03 | $79.82 | $79.82 | 300 |
| 02:42 PM | $79.79 | Up $0.03 | $79.79 | $79.77 | 1,100 |
| 02:41 PM | $79.76 | Up $0.01 | $79.76 | $79.76 | 100 |
| 02:40 PM | $79.75 | Up $0.00 | $79.75 | $79.75 | 200 |
| 02:39 PM | $79.75 | Down $ -0.10 | $79.83 | $79.75 | 700 |
| 02:38 PM | $79.85 | Down $ -0.10 | $79.93 | $79.81 | 3,300 |
| 02:37 PM | $79.95 | Up $0.06 | $79.95 | $79.92 | 200 |
| 02:36 PM | $79.89 | Up $0.13 | $79.89 | $79.77 | 1,200 |
| 02:35 PM | $79.76 | Up $0.07 | $79.77 | $79.73 | 2,100 |
| 02:33 PM | $79.69 | Down $ -0.04 | $79.73 | $79.69 | 2,100 |
| 02:33 PM | $79.69 | Up $0.00 | $79.73 | $79.69 | 0 |
| 02:32 PM | $79.73 | Up $0.03 | $79.73 | $79.69 | 800 |
| 02:31 PM | $79.70 | Up $0.01 | $79.70 | $79.70 | 100 |
| 02:30 PM | $79.69 | Up $0.04 | $79.69 | $79.69 | 100 |
| 02:29 PM | $79.65 | Up $0.04 | $79.65 | $79.63 | 500 |
| 02:28 PM | $79.61 | Up $0.02 | $79.61 | $79.61 | 100 |
| 02:26 PM | $79.59 | Up $0.03 | $79.59 | $79.54 | 300 |
| 02:26 PM | $79.59 | Up $0.00 | $79.59 | $79.54 | 0 |
| 02:25 PM | $79.56 | Up $0.04 | $79.56 | $79.53 | 500 |
| 02:24 PM | $79.52 | Up $0.04 | $79.57 | $79.51 | 1,900 |
| 02:22 PM | $79.48 | Down $ -0.16 | $79.63 | $79.39 | 7,400 |
| 02:22 PM | $79.48 | Up $0.00 | $79.63 | $79.39 | 0 |
| 02:19 PM | $79.64 | Up $0.04 | $79.64 | $79.64 | 200 |
| 02:19 PM | $79.64 | Up $0.00 | $79.64 | $79.64 | 0 |
| 02:19 PM | $79.64 | Up $0.00 | $79.64 | $79.64 | 0 |
| 02:18 PM | $79.60 | Up $0.15 | $79.60 | $79.44 | 3,100 |
| 02:17 PM | $79.45 | Down $ -0.03 | $79.46 | $79.45 | 500 |
| 02:16 PM | $79.48 | Down $ -0.02 | $79.51 | $79.48 | 2,300 |
| 02:15 PM | $79.50 | Down $ -0.07 | $79.53 | $79.49 | 3,400 |
| 02:14 PM | $79.57 | Up $0.07 | $79.57 | $79.51 | 900 |
| 02:13 PM | $79.50 | Down $ -0.01 | $79.51 | $79.50 | 200 |
| 02:12 PM | $79.51 | Up $0.01 | $79.51 | $79.51 | 200 |
| 02:11 PM | $79.50 | Up $0.18 | $79.50 | $79.34 | 5,000 |
| 02:09 PM | $79.32 | Down $ -0.01 | $79.34 | $79.32 | 2,200 |
| 02:09 PM | $79.32 | Up $0.00 | $79.34 | $79.32 | 0 |
| 02:08 PM | $79.33 | Up $0.02 | $79.35 | $79.33 | 700 |
| 02:07 PM | $79.31 | Up $0.05 | $79.31 | $79.27 | 600 |
| 02:06 PM | $79.26 | Up $0.01 | $79.26 | $79.25 | 700 |
| 02:05 PM | $79.25 | Up $0.02 | $79.26 | $79.24 | 1,400 |
| 02:01 PM | $79.23 | Down $ -0.09 | $79.29 | $79.23 | 700 |
| 02:01 PM | $79.23 | Up $0.00 | $79.29 | $79.23 | 0 |
| 02:01 PM | $79.23 | Up $0.00 | $79.29 | $79.23 | 0 |
| 02:01 PM | $79.23 | Up $0.00 | $79.29 | $79.23 | 0 |
| 01:59 PM | $79.32 | Down $ -0.07 | $79.40 | $79.32 | 2,300 |
| 01:59 PM | $79.32 | Up $0.00 | $79.40 | $79.32 | 0 |
| 01:58 PM | $79.39 | Down $ -0.01 | $79.39 | $79.39 | 100 |
| 01:57 PM | $79.40 | Up $0.05 | $79.40 | $79.37 | 400 |
| 01:56 PM | $79.35 | Up $0.04 | $79.35 | $79.33 | 300 |
| 01:55 PM | $79.31 | Up $0.02 | $79.32 | $79.29 | 1,300 |
| 01:54 PM | $79.29 | Up $0.01 | $79.29 | $79.29 | 100 |
| 01:53 PM | $79.28 | Up $0.09 | $79.28 | $79.19 | 1,900 |
| 01:52 PM | $79.19 | Down $ -0.04 | $79.21 | $79.15 | 2,000 |
| 01:51 PM | $79.23 | Up $0.00 | $79.24 | $79.23 | 800 |
| 01:50 PM | $79.23 | Down $ -0.07 | $79.27 | $79.22 | 1,900 |
| 01:49 PM | $79.30 | Down $ -0.16 | $79.44 | $79.30 | 1,300 |
| 01:48 PM | $79.46 | Down $ -0.12 | $79.57 | $79.46 | 1,700 |
| 01:47 PM | $79.58 | Up $0.05 | $79.58 | $79.55 | 800 |
| 01:46 PM | $79.53 | Down $ -0.06 | $79.57 | $79.53 | 1,200 |
| 01:45 PM | $79.59 | Up $0.05 | $79.59 | $79.55 | 800 |
| 01:44 PM | $79.54 | Up $0.05 | $79.54 | $79.51 | 900 |
| 01:43 PM | $79.50 | Down $ -0.03 | $79.54 | $79.49 | 1,300 |
| 01:40 PM | $79.53 | Up $0.02 | $79.56 | $79.52 | 1,500 |
| 01:40 PM | $79.53 | Up $0.00 | $79.56 | $79.52 | 0 |
| 01:40 PM | $79.53 | Up $0.00 | $79.56 | $79.52 | 0 |
| 01:38 PM | $79.51 | Up $0.05 | $79.51 | $79.50 | 700 |
| 01:38 PM | $79.51 | Up $0.00 | $79.51 | $79.50 | 0 |
| 01:37 PM | $79.46 | Down $ -0.07 | $79.58 | $79.46 | 2,500 |
| 01:35 PM | $79.53 | Up $0.04 | $79.53 | $79.47 | 2,400 |
| 01:35 PM | $79.53 | Up $0.00 | $79.53 | $79.47 | 0 |
| 01:33 PM | $79.49 | Down $ -0.01 | $79.49 | $79.49 | 200 |
| 01:33 PM | $79.49 | Up $0.00 | $79.49 | $79.49 | 0 |
| 01:32 PM | $79.50 | Down $ -0.04 | $79.52 | $79.50 | 700 |
| 01:30 PM | $79.54 | Up $0.01 | $79.56 | $79.54 | 1,500 |
| 01:30 PM | $79.54 | Up $0.00 | $79.56 | $79.54 | 0 |
| 01:29 PM | $79.53 | Up $0.00 | $79.53 | $79.53 | 100 |
| 01:28 PM | $79.53 | Down $ -0.01 | $79.54 | $79.52 | 800 |
| 01:27 PM | $79.54 | Down $ -0.06 | $79.61 | $79.54 | 2,100 |
| 01:26 PM | $79.60 | Down $ -0.08 | $79.68 | $79.59 | 700 |
| 01:25 PM | $79.68 | Down $ -0.08 | $79.74 | $79.68 | 1,800 |
| 01:24 PM | $79.76 | Up $0.05 | $79.76 | $79.71 | 800 |
| 01:23 PM | $79.71 | Up $0.03 | $79.71 | $79.70 | 400 |
| 01:22 PM | $79.68 | Up $0.03 | $79.76 | $79.68 | 2,400 |
| 01:21 PM | $79.65 | Up $0.04 | $79.65 | $79.65 | 200 |
| 01:20 PM | $79.61 | Up $0.11 | $79.61 | $79.50 | 4,700 |
| 01:18 PM | $79.50 | Up $0.01 | $79.50 | $79.50 | 100 |
| 01:18 PM | $79.50 | Up $0.00 | $79.50 | $79.50 | 0 |
| 01:16 PM | $79.49 | Down $ -0.04 | $79.50 | $79.49 | 900 |
| 01:16 PM | $79.49 | Up $0.00 | $79.50 | $79.49 | 0 |
| 01:15 PM | $79.53 | Down $ -0.02 | $79.55 | $79.52 | 1,500 |
| 01:14 PM | $79.55 | Up $0.03 | $79.55 | $79.52 | 2,200 |
| 01:13 PM | $79.52 | Down $ -0.01 | $79.52 | $79.52 | 1,100 |
| 01:12 PM | $79.53 | Up $0.01 | $79.53 | $79.53 | 700 |
| 01:11 PM | $79.52 | Up $0.03 | $79.52 | $79.51 | 700 |
| 01:10 PM | $79.48 | Down $ -0.01 | $79.50 | $79.48 | 1,500 |
| 01:08 PM | $79.49 | Up $0.00 | $79.49 | $79.49 | 300 |
| 01:08 PM | $79.49 | Up $0.00 | $79.49 | $79.49 | 0 |
| 01:07 PM | $79.49 | Up $0.09 | $79.51 | $79.41 | 2,600 |
| 01:06 PM | $79.40 | Up $0.00 | $79.42 | $79.39 | 3,100 |
| 01:03 PM | $79.40 | Down $ -0.20 | $79.63 | $79.40 | 3,400 |
| 01:03 PM | $79.40 | Up $0.00 | $79.63 | $79.40 | 0 |
| 01:03 PM | $79.40 | Up $0.00 | $79.63 | $79.40 | 0 |
| 01:02 PM | $79.60 | Down $ -0.13 | $79.74 | $79.60 | 1,100 |
| 01:01 PM | $79.73 | Up $0.01 | $79.73 | $79.68 | 900 |
| 01:00 PM | $79.72 | Down $ -0.04 | $79.79 | $79.72 | 2,100 |
| 12:59 PM | $79.76 | Up $0.03 | $79.76 | $79.76 | 300 |
| 12:58 PM | $79.73 | Up $0.01 | $79.73 | $79.73 | 500 |
| 12:57 PM | $79.72 | Up $0.03 | $79.73 | $79.72 | 900 |
| 12:56 PM | $79.69 | Down $ -0.13 | $79.86 | $79.69 | 3,700 |
| 12:55 PM | $79.82 | Up $0.00 | $79.83 | $79.82 | 200 |
| 12:54 PM | $79.82 | Up $0.01 | $79.86 | $79.82 | 1,500 |
| 12:53 PM | $79.81 | Up $0.01 | $79.81 | $79.81 | 100 |
| 12:52 PM | $79.80 | Up $0.11 | $79.82 | $79.68 | 1,200 |
| 12:51 PM | $79.69 | Up $0.02 | $79.73 | $79.69 | 1,000 |
| 12:49 PM | $79.67 | Down $0.00 | $79.71 | $79.65 | 2,000 |
| 12:49 PM | $79.67 | Up $0.00 | $79.71 | $79.65 | 0 |
| 12:48 PM | $79.68 | Up $0.00 | $79.68 | $79.68 | 100 |
| 12:47 PM | $79.67 | Up $0.03 | $79.67 | $79.67 | 200 |
| 12:46 PM | $79.64 | Up $0.05 | $79.65 | $79.56 | 1,700 |
| 12:45 PM | $79.59 | Down $ -0.02 | $79.59 | $79.59 | 100 |
| 12:44 PM | $79.61 | Up $0.03 | $79.61 | $79.61 | 100 |
| 12:43 PM | $79.58 | Up $0.06 | $79.58 | $79.54 | 500 |
| 12:42 PM | $79.52 | Up $0.01 | $79.60 | $79.52 | 1,900 |
| 12:41 PM | $79.51 | Up $0.03 | $79.51 | $79.51 | 300 |
| 12:40 PM | $79.48 | Up $0.16 | $79.48 | $79.34 | 1,300 |
| 12:39 PM | $79.32 | Down $ -0.01 | $79.32 | $79.32 | 200 |
| 12:38 PM | $79.33 | Down $0.00 | $79.34 | $79.33 | 400 |
| 12:37 PM | $79.34 | Down $ -0.02 | $79.34 | $79.32 | 800 |
| 12:36 PM | $79.35 | Up $0.01 | $79.36 | $79.35 | 300 |
| 12:35 PM | $79.34 | Up $0.19 | $79.39 | $79.16 | 5,300 |
| 12:33 PM | $79.15 | Down $ -0.02 | $79.15 | $79.15 | 100 |
| 12:33 PM | $79.15 | Up $0.00 | $79.15 | $79.15 | 0 |
| 12:32 PM | $79.18 | Down $ -0.17 | $79.33 | $79.18 | 1,600 |
| 12:31 PM | $79.34 | Up $0.04 | $79.35 | $79.34 | 900 |
| 12:30 PM | $79.30 | Down $ -0.01 | $79.30 | $79.30 | 100 |
| 12:29 PM | $79.31 | Down $ -0.13 | $79.47 | $79.31 | 2,100 |
| 12:28 PM | $79.45 | Up $0.00 | $79.45 | $79.44 | 300 |
| 12:27 PM | $79.44 | Down $ -0.05 | $79.46 | $79.44 | 400 |
| 12:26 PM | $79.49 | Down $ -0.03 | $79.53 | $79.49 | 1,000 |
| 12:25 PM | $79.52 | Down $ -0.02 | $79.53 | $79.52 | 600 |
| 12:24 PM | $79.54 | Up $0.02 | $79.56 | $79.53 | 1,300 |
| 12:23 PM | $79.52 | Down $ -0.02 | $79.53 | $79.52 | 600 |
| 12:22 PM | $79.54 | Down $ -0.04 | $79.54 | $79.54 | 600 |
| 12:21 PM | $79.58 | Down $ -0.02 | $79.58 | $79.55 | 600 |
| 12:20 PM | $79.60 | Up $0.07 | $79.60 | $79.56 | 1,000 |
| 12:18 PM | $79.53 | Down $ -0.01 | $79.57 | $79.52 | 900 |
| 12:18 PM | $79.53 | Up $0.00 | $79.57 | $79.52 | 0 |
| 12:17 PM | $79.54 | Up $0.01 | $79.54 | $79.50 | 1,200 |
| 12:16 PM | $79.53 | Down $ -0.10 | $79.61 | $79.53 | 1,500 |
| 12:15 PM | $79.63 | Up $0.08 | $79.64 | $79.57 | 2,000 |
| 12:14 PM | $79.55 | Up $0.03 | $79.55 | $79.54 | 600 |
| 12:13 PM | $79.52 | Down $ -0.11 | $79.62 | $79.52 | 1,300 |
| 12:12 PM | $79.63 | Up $0.03 | $79.63 | $79.61 | 400 |
| 12:11 PM | $79.60 | Down $ -0.05 | $79.66 | $79.60 | 1,100 |
| 12:10 PM | $79.65 | Down $ -0.05 | $79.68 | $79.65 | 800 |
| 12:09 PM | $79.70 | Up $0.03 | $79.70 | $79.70 | 200 |
| 12:08 PM | $79.67 | Up $0.09 | $79.67 | $79.60 | 800 |
| 12:07 PM | $79.58 | Up $0.05 | $79.58 | $79.58 | 500 |
| 12:06 PM | $79.53 | Down $ -0.06 | $79.58 | $79.53 | 1,600 |
| 12:05 PM | $79.59 | Down $ -0.01 | $79.59 | $79.59 | 100 |
| 12:04 PM | $79.60 | Up $0.06 | $79.60 | $79.57 | 500 |
| 12:03 PM | $79.54 | Up $0.03 | $79.54 | $79.46 | 1,100 |
| 12:02 PM | $79.51 | Up $0.03 | $79.51 | $79.51 | 400 |
| 12:01 PM | $79.48 | Up $0.02 | $79.50 | $79.46 | 1,600 |
| 12:00 PM | $79.46 | Down $ -0.10 | $79.55 | $79.46 | 1,600 |
| 11:59 AM | $79.56 | Down $ -0.07 | $79.62 | $79.56 | 1,900 |
| 11:58 AM | $79.63 | Up $0.03 | $79.63 | $79.59 | 1,200 |
| 11:57 AM | $79.60 | Up $0.07 | $79.60 | $79.55 | 300 |
| 11:56 AM | $79.53 | Down $ -0.01 | $79.53 | $79.53 | 100 |
| 11:55 AM | $79.54 | Up $0.10 | $79.54 | $79.47 | 2,200 |
| 11:53 AM | $79.44 | Down $ -0.09 | $79.55 | $79.42 | 3,100 |
| 11:53 AM | $79.44 | Up $0.00 | $79.55 | $79.42 | 0 |
| 11:52 AM | $79.53 | Down $ -0.01 | $79.54 | $79.53 | 500 |
| 11:51 AM | $79.54 | Up $0.04 | $79.54 | $79.51 | 900 |
| 11:50 AM | $79.50 | Up $0.05 | $79.50 | $79.45 | 600 |
| 11:49 AM | $79.45 | Up $0.05 | $79.45 | $79.43 | 400 |
| 11:48 AM | $79.40 | Down $ -0.10 | $79.47 | $79.38 | 2,700 |
| 11:47 AM | $79.50 | Up $0.08 | $79.50 | $79.42 | 1,100 |
| 11:46 AM | $79.42 | Up $0.00 | $79.42 | $79.42 | 400 |
| 11:44 AM | $79.42 | Down $ -0.08 | $79.49 | $79.42 | 1,600 |
| 11:44 AM | $79.42 | Up $0.00 | $79.49 | $79.42 | 0 |
| 11:43 AM | $79.50 | Up $0.08 | $79.50 | $79.45 | 300 |
| 11:42 AM | $79.42 | Up $0.06 | $79.42 | $79.38 | 400 |
| 11:41 AM | $79.36 | Up $0.03 | $79.36 | $79.32 | 800 |
| 11:40 AM | $79.33 | Up $0.03 | $79.33 | $79.26 | 1,300 |
| 11:39 AM | $79.30 | Up $0.09 | $79.30 | $79.22 | 1,000 |
| 11:38 AM | $79.21 | Down $ -0.07 | $79.28 | $79.21 | 1,200 |
| 11:37 AM | $79.28 | Up $0.04 | $79.28 | $79.26 | 200 |
| 11:36 AM | $79.24 | Down $ -0.03 | $79.24 | $79.24 | 300 |
| 11:35 AM | $79.27 | Up $0.01 | $79.27 | $79.22 | 1,100 |
| 11:34 AM | $79.26 | Down $ -0.03 | $79.26 | $79.26 | 200 |
| 11:33 AM | $79.29 | Down $ -0.06 | $79.32 | $79.24 | 1,200 |
| 11:32 AM | $79.35 | Down $ -0.11 | $79.46 | $79.30 | 1,800 |
| 11:31 AM | $79.46 | Down $ -0.15 | $79.59 | $79.38 | 1,600 |
| 11:30 AM | $79.61 | Up $0.06 | $79.64 | $79.52 | 1,500 |
| 11:29 AM | $79.55 | Down $ -0.15 | $79.67 | $79.55 | 1,400 |
| 11:28 AM | $79.70 | Up $0.07 | $79.73 | $79.62 | 2,100 |
| 11:27 AM | $79.63 | Up $0.00 | $79.63 | $79.60 | 1,200 |
| 11:26 AM | $79.63 | Up $0.07 | $79.63 | $79.59 | 2,500 |
| 11:25 AM | $79.56 | Up $0.05 | $79.56 | $79.49 | 500 |
| 11:24 AM | $79.51 | Up $0.02 | $79.53 | $79.49 | 1,600 |
| 11:23 AM | $79.49 | Up $0.02 | $79.53 | $79.49 | 900 |
| 11:22 AM | $79.47 | Up $0.06 | $79.47 | $79.43 | 900 |
| 11:21 AM | $79.41 | Up $0.10 | $79.41 | $79.27 | 3,200 |
| 11:20 AM | $79.31 | Up $0.02 | $79.32 | $79.28 | 1,200 |
| 11:19 AM | $79.29 | Down $ -0.07 | $79.38 | $79.29 | 2,200 |
| 11:18 AM | $79.36 | Up $0.03 | $79.36 | $79.33 | 500 |
| 11:17 AM | $79.33 | Up $0.02 | $79.33 | $79.32 | 700 |
| 11:15 AM | $79.31 | Down $ -0.09 | $79.38 | $79.30 | 1,800 |
| 11:15 AM | $79.31 | Up $0.00 | $79.38 | $79.30 | 0 |
| 11:14 AM | $79.40 | Up $0.06 | $79.40 | $79.36 | 700 |
| 11:13 AM | $79.35 | Up $0.02 | $79.35 | $79.33 | 1,300 |
| 11:12 AM | $79.33 | Up $0.00 | $79.33 | $79.33 | 100 |
| 11:11 AM | $79.33 | Up $0.00 | $79.33 | $79.25 | 1,300 |
| 11:10 AM | $79.33 | Down $ -0.10 | $79.44 | $79.32 | 2,800 |
| 11:09 AM | $79.43 | Down $ -0.02 | $79.49 | $79.38 | 2,100 |
| 11:08 AM | $79.45 | Up $0.06 | $79.45 | $79.43 | 600 |
| 11:07 AM | $79.39 | Up $0.08 | $79.39 | $79.33 | 1,300 |
| 11:06 AM | $79.31 | Down $ -0.01 | $79.33 | $79.28 | 1,900 |
| 11:05 AM | $79.32 | Up $0.07 | $79.32 | $79.27 | 1,100 |
| 11:04 AM | $79.25 | Down $ -0.06 | $79.26 | $79.23 | 400 |
| 11:03 AM | $79.31 | Up $0.04 | $79.42 | $79.26 | 2,800 |
| 11:02 AM | $79.27 | Up $0.04 | $79.27 | $79.24 | 600 |
| 11:01 AM | $79.23 | Up $0.05 | $79.26 | $79.21 | 800 |
| 11:00 AM | $79.18 | Up $0.03 | $79.21 | $79.11 | 1,400 |
| 10:59 AM | $79.16 | Up $0.13 | $79.16 | $79.06 | 1,000 |
| 10:58 AM | $79.03 | Up $0.03 | $79.03 | $78.94 | 1,800 |
| 10:57 AM | $79.00 | Down $ -0.02 | $79.02 | $78.98 | 1,600 |
| 10:56 AM | $79.02 | Up $0.21 | $79.05 | $78.80 | 3,100 |
| 10:55 AM | $78.81 | Down $ -0.03 | $78.84 | $78.78 | 1,300 |
| 10:54 AM | $78.84 | Down $ -0.03 | $78.91 | $78.84 | 1,000 |
| 10:53 AM | $78.87 | Up $0.15 | $78.87 | $78.73 | 2,500 |
| 10:52 AM | $78.72 | Down $ -0.10 | $78.78 | $78.70 | 2,200 |
| 10:51 AM | $78.82 | Down $ -0.12 | $78.89 | $78.80 | 2,400 |
| 10:50 AM | $78.94 | Up $0.02 | $78.95 | $78.91 | 800 |
| 10:49 AM | $78.92 | Down $ -0.15 | $79.04 | $78.88 | 1,900 |
| 10:48 AM | $79.07 | Up $0.01 | $79.12 | $79.03 | 1,800 |
| 10:47 AM | $79.06 | Down $ -0.06 | $79.14 | $79.04 | 1,900 |
| 10:46 AM | $79.12 | Down $ -0.06 | $79.19 | $79.12 | 1,700 |
| 10:45 AM | $79.19 | Down $ -0.08 | $79.25 | $79.18 | 800 |
| 10:44 AM | $79.27 | Down $ -0.02 | $79.38 | $79.27 | 1,800 |
| 10:43 AM | $79.29 | Down $ -0.06 | $79.36 | $79.29 | 1,500 |
| 10:42 AM | $79.35 | Down $ -0.04 | $79.40 | $79.35 | 1,100 |
| 10:41 AM | $79.39 | Up $0.13 | $79.42 | $79.29 | 2,300 |
| 10:40 AM | $79.26 | Up $0.05 | $79.27 | $79.19 | 2,000 |
| 10:39 AM | $79.21 | Down $ -0.03 | $79.25 | $79.20 | 1,100 |
| 10:38 AM | $79.24 | Down $ -0.11 | $79.29 | $79.21 | 2,100 |
| 10:37 AM | $79.34 | Up $0.03 | $79.37 | $79.23 | 2,900 |
| 10:36 AM | $79.32 | Down $ -0.03 | $79.35 | $79.31 | 800 |
| 10:35 AM | $79.34 | Down $ -0.03 | $79.39 | $79.33 | 1,600 |
| 10:34 AM | $79.37 | Down $ -0.07 | $79.43 | $79.31 | 2,400 |
| 10:33 AM | $79.44 | Up $0.04 | $79.44 | $79.40 | 2,000 |
| 10:32 AM | $79.40 | Up $0.13 | $79.40 | $79.28 | 900 |
| 10:31 AM | $79.27 | Up $0.19 | $79.27 | $79.10 | 1,600 |
| 10:30 AM | $79.08 | Up $0.18 | $79.14 | $78.92 | 2,800 |
| 10:29 AM | $78.90 | Up $0.03 | $78.98 | $78.88 | 1,300 |
| 10:28 AM | $78.87 | Up $0.09 | $78.90 | $78.80 | 1,900 |
| 10:27 AM | $78.78 | Down $ -0.16 | $78.93 | $78.78 | 1,600 |
| 10:26 AM | $78.94 | Up $0.10 | $78.94 | $78.80 | 1,100 |
| 10:25 AM | $78.84 | Up $0.03 | $78.90 | $78.81 | 1,300 |
| 10:24 AM | $78.81 | Down $ -0.02 | $78.86 | $78.77 | 1,800 |
| 10:23 AM | $78.83 | Up $0.31 | $78.83 | $78.56 | 1,100 |
| 10:22 AM | $78.52 | Down $ -0.02 | $78.54 | $78.48 | 1,400 |
| 10:21 AM | $78.54 | Up $0.10 | $78.55 | $78.47 | 1,700 |
| 10:20 AM | $78.44 | Up $0.05 | $78.47 | $78.40 | 1,400 |
| 10:19 AM | $78.40 | Down $ -0.09 | $78.46 | $78.39 | 700 |
| 10:18 AM | $78.49 | Up $0.06 | $78.58 | $78.45 | 1,400 |
| 10:17 AM | $78.43 | Down $ -0.05 | $78.49 | $78.39 | 1,500 |
| 10:16 AM | $78.48 | Down $ -0.17 | $78.64 | $78.44 | 1,900 |
| 10:15 AM | $78.65 | Up $0.11 | $78.65 | $78.51 | 2,900 |
| 10:14 AM | $78.54 | Down $ -0.07 | $78.65 | $78.54 | 1,700 |
| 10:13 AM | $78.61 | Down $ -0.13 | $78.76 | $78.61 | 1,000 |
| 10:12 AM | $78.74 | Up $0.13 | $78.74 | $78.56 | 3,800 |
| 10:11 AM | $78.61 | Down $ -0.35 | $78.93 | $78.61 | 2,800 |
| 10:10 AM | $78.96 | Down $ -0.21 | $79.16 | $78.96 | 3,700 |
| 10:09 AM | $79.17 | Down $ -0.04 | $79.19 | $79.11 | 1,700 |
| 10:08 AM | $79.21 | Up $0.19 | $79.27 | $79.03 | 2,300 |
| 10:07 AM | $79.02 | Down $ -0.01 | $79.07 | $79.01 | 2,000 |
| 10:06 AM | $79.03 | Up $0.09 | $79.11 | $78.95 | 4,700 |
| 10:05 AM | $78.94 | Up $0.22 | $78.94 | $78.72 | 5,600 |
| 10:04 AM | $78.72 | Up $0.02 | $78.72 | $78.72 | 500 |
| 10:03 AM | $78.70 | Down $ -0.08 | $78.80 | $78.70 | 3,900 |
| 10:02 AM | $78.78 | Down $ -0.17 | $78.95 | $78.78 | 2,700 |
| 10:01 AM | $78.95 | Down $ -0.07 | $79.09 | $78.89 | 4,900 |
| 10:00 AM | $79.02 | Down $ -0.32 | $79.37 | $79.02 | 3,300 |
| 09:59 AM | $79.34 | Down $ -0.08 | $79.42 | $79.33 | 1,900 |
| 09:58 AM | $79.42 | Down $ -0.05 | $79.48 | $79.39 | 3,200 |
| 09:57 AM | $79.48 | Up $0.13 | $79.51 | $79.38 | 2,000 |
| 09:56 AM | $79.35 | Up $0.12 | $79.35 | $79.21 | 2,600 |
| 09:55 AM | $79.23 | Up $0.18 | $79.23 | $79.08 | 1,800 |
| 09:54 AM | $79.05 | Up $0.08 | $79.05 | $78.95 | 3,100 |
| 09:53 AM | $78.97 | Down $ -0.05 | $78.98 | $78.93 | 2,500 |
| 09:52 AM | $79.02 | Down $ -0.03 | $79.18 | $78.98 | 4,300 |
| 09:51 AM | $79.05 | Up $0.06 | $79.05 | $78.95 | 1,900 |
| 09:50 AM | $78.98 | Down $ -0.31 | $79.25 | $78.98 | 4,000 |
| 09:49 AM | $79.29 | Up $0.09 | $79.30 | $79.08 | 6,000 |
| 09:48 AM | $79.20 | Up $0.17 | $79.20 | $79.03 | 1,700 |
| 09:47 AM | $79.03 | Up $0.12 | $79.04 | $78.93 | 2,900 |
| 09:46 AM | $78.91 | Up $0.04 | $79.02 | $78.76 | 4,100 |
| 09:45 AM | $78.87 | Down $ -0.36 | $79.19 | $78.85 | 7,400 |
| 09:44 AM | $79.23 | Up $0.37 | $79.23 | $78.79 | 6,100 |
| 09:43 AM | $78.86 | Down $ -0.06 | $78.98 | $78.86 | 1,300 |
| 09:42 AM | $78.92 | Up $0.04 | $79.04 | $78.81 | 3,700 |
| 09:41 AM | $78.88 | Up $0.46 | $78.88 | $78.42 | 4,200 |
| 09:40 AM | $78.42 | Up $0.44 | $78.42 | $77.95 | 6,300 |
| 09:39 AM | $77.98 | Down $ -0.18 | $78.13 | $77.98 | 700 |
| 09:38 AM | $78.16 | Down $ -0.09 | $78.19 | $78.16 | 600 |
| 09:37 AM | $78.25 | Down $ -0.34 | $78.50 | $78.25 | 3,200 |
| 09:36 AM | $78.59 | Down $ -0.07 | $78.59 | $78.56 | 400 |
| 09:35 AM | $78.66 | Down $ -0.12 | $78.80 | $78.66 | 1,300 |
| 09:34 AM | $78.78 | Up $0.22 | $78.79 | $78.60 | 1,300 |
| 09:33 AM | $78.56 | Down $ -0.12 | $78.73 | $78.38 | 2,100 |
| 09:31 AM | $78.68 | Down $ -0.02 | $78.84 | $78.68 | 1,800 |
| 09:31 AM | $78.68 | Up $0.00 | $78.84 | $78.68 | 0 |
| 09:30 AM | $78.70 | Up $1.25 | $78.70 | $78.34 | 7,600 |
| Previous close | $77.45 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $63.67 | $64.31 | $63.42 | 397,000 |
| 30-07-2025 | $63.28 | $64.36 | $64.51 | $62.84 | 281,200 |
| 29-07-2025 | $65.54 | $64.83 | $65.56 | $64.76 | 365,600 |
| 28-07-2025 | $63.70 | $62.97 | $63.74 | $62.82 | 268,000 |
| 25-07-2025 | $64.82 | $63.64 | $64.85 | $63.52 | 336,600 |
| 24-07-2025 | $63.78 | $63.69 | $64.28 | $63.68 | 276,300 |
| 23-07-2025 | $64.58 | $64.72 | $64.77 | $64.04 | 356,000 |
| 22-07-2025 | $66.08 | $65.99 | $66.28 | $65.65 | 534,200 |
| 21-07-2025 | $65.30 | $65.30 | $65.30 | $65.30 | 400 |
| 16-07-2025 | $65.35 | $65.32 | $65.99 | $65.03 | 621,000 |
| 15-07-2025 | $67.57 | $66.70 | $68.05 | $66.61 | 847,400 |
| 14-07-2025 | $68.88 | $69.64 | $69.87 | $68.84 | 347,700 |
| 11-07-2025 | $70.08 | $70.35 | $70.74 | $69.84 | 623,100 |
| 10-07-2025 | $69.51 | $70.53 | $70.53 | $68.35 | 663,700 |
| 09-07-2025 | $71.65 | $70.90 | $72.16 | $70.82 | 403,900 |
| 08-07-2025 | $69.98 | $68.93 | $70.10 | $68.69 | 587,700 |
| 07-07-2025 | $73.18 | $73.21 | $74.18 | $73.09 | 562,300 |
| 04-07-2025 | $72.45 | $72.77 | $72.77 | $72.31 | 63,400 |
| 03-07-2025 | $71.86 | $71.46 | $71.86 | $71.10 | 232,300 |
| 02-07-2025 | $71.58 | $71.18 | $71.91 | $71.18 | 551,300 |
| 30-06-2025 | $71.90 | $70.15 | $71.90 | $70.15 | 793,200 |
| 27-06-2025 | $67.51 | $68.86 | $68.86 | $66.74 | 711,400 |
| 26-06-2025 | $73.32 | $72.36 | $73.33 | $71.98 | 476,400 |
Graphs are not available, please refer to the detailed table