Quotes and Market Data
Find a quote
LUNDIN GOLD INC
39.67 Up 1.30 (3.28 %)
Delayed : 2025/02/21 16:00:01
- Previous close $38.37
- Opening $39.39
- Price Ask $39.45
- Price Bid $39.45
- Size Bid 1
- Size Ask 1
- Today High $40.69
- Today Low $39.30
- 52 Weeks High $41.28
- 52 Weeks Low $15.12
- Volume 934,535
Fundamentals
- P/E Ratio : 15.83
- Earnings/Share : 5.64
- Dividends/Share : $0.29
- Current Div. Yield : 2.92
- Market Cap (M) : 9,538.33
- Shares Out (M) : 240.44
- Exchange : XTSE
- Ex Dividend Date : 2024/12/05
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $39.67 | Up $0.02 | $39.67 | $39.67 | 62,700 |
| 03:59 PM | $39.65 | Up $0.03 | $39.67 | $39.61 | 10,800 |
| 03:58 PM | $39.62 | Down $ -0.02 | $39.64 | $39.61 | 7,100 |
| 03:57 PM | $39.64 | Down $ -0.03 | $39.67 | $39.63 | 10,100 |
| 03:56 PM | $39.67 | Up $0.00 | $39.69 | $39.66 | 7,800 |
| 03:55 PM | $39.67 | Up $0.02 | $39.68 | $39.64 | 4,700 |
| 03:54 PM | $39.65 | Up $0.02 | $39.65 | $39.63 | 6,100 |
| 03:53 PM | $39.63 | Down $ -0.03 | $39.67 | $39.63 | 11,500 |
| 03:52 PM | $39.66 | Up $0.01 | $39.66 | $39.65 | 2,900 |
| 03:51 PM | $39.65 | Up $0.04 | $39.67 | $39.62 | 9,000 |
| 03:50 PM | $39.61 | Down $ -0.08 | $39.68 | $39.61 | 9,200 |
| 03:49 PM | $39.69 | Up $0.01 | $39.69 | $39.66 | 9,200 |
| 03:48 PM | $39.68 | Down $ -0.05 | $39.72 | $39.68 | 4,500 |
| 03:47 PM | $39.73 | Up $0.00 | $39.74 | $39.71 | 6,500 |
| 03:46 PM | $39.73 | Down $ -0.03 | $39.77 | $39.73 | 8,500 |
| 03:45 PM | $39.76 | Down $ -0.04 | $39.80 | $39.76 | 5,300 |
| 03:43 PM | $39.80 | Up $0.05 | $39.80 | $39.78 | 1,000 |
| 03:43 PM | $39.80 | Up $0.00 | $39.80 | $39.78 | 0 |
| 03:42 PM | $39.75 | Up $0.01 | $39.76 | $39.73 | 10,000 |
| 03:41 PM | $39.74 | Up $0.00 | $39.75 | $39.74 | 2,500 |
| 03:40 PM | $39.74 | Up $0.01 | $39.75 | $39.74 | 600 |
| 03:39 PM | $39.73 | Up $0.01 | $39.73 | $39.69 | 3,900 |
| 03:38 PM | $39.72 | Up $0.01 | $39.72 | $39.68 | 6,900 |
| 03:37 PM | $39.71 | Down $ -0.07 | $39.76 | $39.71 | 1,700 |
| 03:36 PM | $39.78 | Down $ -0.08 | $39.90 | $39.77 | 4,300 |
| 03:35 PM | $39.86 | Up $0.03 | $39.86 | $39.84 | 2,100 |
| 03:34 PM | $39.83 | Down $ -0.05 | $39.90 | $39.83 | 6,500 |
| 03:33 PM | $39.88 | Down $ -0.11 | $39.98 | $39.88 | 6,500 |
| 03:32 PM | $39.99 | Up $0.00 | $40.00 | $39.99 | 800 |
| 03:31 PM | $39.99 | Up $0.00 | $39.99 | $39.99 | 100 |
| 03:30 PM | $39.99 | Up $0.00 | $40.00 | $39.95 | 5,000 |
| 03:29 PM | $39.99 | Up $0.02 | $39.99 | $39.96 | 1,200 |
| 03:28 PM | $39.97 | Up $0.04 | $39.97 | $39.92 | 3,700 |
| 03:27 PM | $39.93 | Down $ -0.02 | $39.93 | $39.93 | 700 |
| 03:26 PM | $39.95 | Down $ -0.08 | $40.05 | $39.95 | 5,500 |
| 03:25 PM | $40.04 | Up $0.00 | $40.06 | $40.03 | 3,500 |
| 03:23 PM | $40.03 | Down $ -0.04 | $40.03 | $40.03 | 100 |
| 03:23 PM | $40.03 | Up $0.00 | $40.03 | $40.03 | 0 |
| 03:22 PM | $40.07 | Up $0.10 | $40.07 | $39.96 | 3,100 |
| 03:21 PM | $39.97 | Down $ -0.03 | $39.98 | $39.97 | 600 |
| 03:20 PM | $40.00 | Down $ -0.05 | $40.10 | $40.00 | 4,600 |
| 03:19 PM | $40.05 | Up $0.03 | $40.05 | $40.04 | 800 |
| 03:17 PM | $40.02 | Up $0.06 | $40.02 | $39.95 | 4,100 |
| 03:17 PM | $40.02 | Up $0.00 | $40.02 | $39.95 | 0 |
| 03:16 PM | $39.96 | Down $ -0.10 | $40.05 | $39.96 | 1,800 |
| 03:15 PM | $40.06 | Down $ -0.06 | $40.12 | $40.06 | 2,900 |
| 03:13 PM | $40.12 | Down $ -0.05 | $40.17 | $40.11 | 3,800 |
| 03:13 PM | $40.12 | Up $0.00 | $40.17 | $40.11 | 0 |
| 03:12 PM | $40.17 | Down $ -0.06 | $40.22 | $40.14 | 2,300 |
| 03:11 PM | $40.23 | Down $ -0.09 | $40.29 | $40.23 | 2,300 |
| 03:10 PM | $40.32 | Up $0.01 | $40.32 | $40.30 | 300 |
| 03:09 PM | $40.31 | Down $ -0.07 | $40.37 | $40.31 | 1,800 |
| 03:08 PM | $40.38 | Down $ -0.06 | $40.44 | $40.38 | 1,900 |
| 03:07 PM | $40.44 | Up $0.01 | $40.44 | $40.44 | 100 |
| 03:06 PM | $40.43 | Down $ -0.02 | $40.45 | $40.43 | 600 |
| 03:05 PM | $40.45 | Down $ -0.12 | $40.54 | $40.45 | 3,000 |
| 03:04 PM | $40.57 | Down $ -0.06 | $40.63 | $40.54 | 4,900 |
| 03:03 PM | $40.63 | Up $0.02 | $40.63 | $40.61 | 700 |
| 03:02 PM | $40.61 | Up $0.00 | $40.61 | $40.61 | 700 |
| 03:01 PM | $40.61 | Up $0.05 | $40.61 | $40.56 | 2,700 |
| 03:00 PM | $40.56 | Up $0.11 | $40.56 | $40.50 | 700 |
| 02:59 PM | $40.45 | Up $0.10 | $40.45 | $40.37 | 2,100 |
| 02:58 PM | $40.35 | Up $0.01 | $40.35 | $40.34 | 400 |
| 02:57 PM | $40.34 | Up $0.02 | $40.35 | $40.34 | 200 |
| 02:56 PM | $40.32 | Up $0.09 | $40.32 | $40.26 | 1,800 |
| 02:55 PM | $40.24 | Up $0.01 | $40.24 | $40.24 | 2,700 |
| 02:54 PM | $40.23 | Down $ -0.02 | $40.25 | $40.22 | 3,000 |
| 02:53 PM | $40.24 | Up $0.10 | $40.24 | $40.16 | 2,400 |
| 02:52 PM | $40.14 | Up $0.01 | $40.14 | $40.13 | 400 |
| 02:51 PM | $40.13 | Up $0.04 | $40.13 | $40.13 | 300 |
| 02:50 PM | $40.10 | Down $ -0.04 | $40.13 | $40.10 | 1,100 |
| 02:49 PM | $40.13 | Up $0.01 | $40.13 | $40.13 | 1,100 |
| 02:48 PM | $40.12 | Up $0.04 | $40.12 | $40.04 | 1,000 |
| 02:47 PM | $40.08 | Up $0.02 | $40.08 | $40.08 | 100 |
| 02:46 PM | $40.06 | Down $ -0.01 | $40.06 | $40.06 | 100 |
| 02:45 PM | $40.07 | Down $ -0.05 | $40.17 | $40.07 | 2,000 |
| 02:44 PM | $40.12 | Down $ -0.04 | $40.18 | $40.12 | 2,100 |
| 02:43 PM | $40.16 | Down $ -0.02 | $40.20 | $40.16 | 800 |
| 02:42 PM | $40.18 | Down $ -0.03 | $40.18 | $40.17 | 1,200 |
| 02:41 PM | $40.20 | Up $0.14 | $40.20 | $40.07 | 2,600 |
| 02:40 PM | $40.06 | Down $ -0.02 | $40.07 | $40.06 | 600 |
| 02:38 PM | $40.08 | Down $ -0.09 | $40.17 | $40.08 | 1,300 |
| 02:38 PM | $40.08 | Up $0.00 | $40.17 | $40.08 | 0 |
| 02:37 PM | $40.17 | Down $ -0.06 | $40.22 | $40.17 | 900 |
| 02:36 PM | $40.23 | Down $ -0.07 | $40.29 | $40.22 | 5,600 |
| 02:35 PM | $40.30 | Up $0.00 | $40.31 | $40.30 | 3,800 |
| 02:34 PM | $40.30 | Up $0.02 | $40.30 | $40.30 | 1,100 |
| 02:33 PM | $40.28 | Up $0.02 | $40.31 | $40.27 | 3,400 |
| 02:32 PM | $40.27 | Up $0.01 | $40.27 | $40.27 | 500 |
| 02:31 PM | $40.26 | Up $0.02 | $40.30 | $40.22 | 4,900 |
| 02:30 PM | $40.24 | Down $ -0.02 | $40.24 | $40.24 | 100 |
| 02:29 PM | $40.26 | Down $ -0.08 | $40.30 | $40.26 | 1,300 |
| 02:27 PM | $40.34 | Down $ -0.15 | $40.49 | $40.34 | 4,900 |
| 02:27 PM | $40.34 | Up $0.00 | $40.49 | $40.34 | 0 |
| 02:26 PM | $40.50 | Down $ -0.05 | $40.53 | $40.49 | 1,700 |
| 02:25 PM | $40.55 | Up $0.02 | $40.56 | $40.52 | 1,800 |
| 02:24 PM | $40.53 | Down $ -0.03 | $40.55 | $40.53 | 1,000 |
| 02:23 PM | $40.56 | Down $ -0.01 | $40.56 | $40.56 | 600 |
| 02:22 PM | $40.57 | Down $ -0.02 | $40.58 | $40.57 | 400 |
| 02:21 PM | $40.59 | Down $ -0.02 | $40.60 | $40.59 | 900 |
| 02:20 PM | $40.61 | Down $ -0.06 | $40.64 | $40.61 | 2,000 |
| 02:18 PM | $40.67 | Up $0.00 | $40.67 | $40.67 | 400 |
| 02:18 PM | $40.67 | Up $0.00 | $40.67 | $40.67 | 0 |
| 02:17 PM | $40.67 | Up $0.07 | $40.67 | $40.60 | 700 |
| 02:16 PM | $40.60 | Down $ -0.08 | $40.69 | $40.60 | 2,600 |
| 02:15 PM | $40.68 | Up $0.01 | $40.68 | $40.66 | 400 |
| 02:14 PM | $40.67 | Up $0.09 | $40.67 | $40.61 | 1,000 |
| 02:13 PM | $40.58 | Down $ -0.01 | $40.60 | $40.58 | 600 |
| 02:10 PM | $40.59 | Up $0.03 | $40.59 | $40.57 | 900 |
| 02:10 PM | $40.59 | Up $0.00 | $40.59 | $40.57 | 0 |
| 02:10 PM | $40.59 | Up $0.00 | $40.59 | $40.57 | 0 |
| 02:09 PM | $40.56 | Down $ -0.03 | $40.60 | $40.56 | 1,300 |
| 02:07 PM | $40.59 | Down $ -0.05 | $40.64 | $40.59 | 1,300 |
| 02:07 PM | $40.59 | Up $0.00 | $40.64 | $40.59 | 0 |
| 02:06 PM | $40.64 | Up $0.01 | $40.64 | $40.64 | 100 |
| 02:04 PM | $40.63 | Up $0.01 | $40.64 | $40.63 | 900 |
| 02:04 PM | $40.63 | Up $0.00 | $40.64 | $40.63 | 0 |
| 02:03 PM | $40.62 | Down $ -0.06 | $40.64 | $40.62 | 300 |
| 02:01 PM | $40.68 | Up $0.04 | $40.68 | $40.68 | 100 |
| 02:01 PM | $40.68 | Up $0.00 | $40.68 | $40.68 | 0 |
| 02:00 PM | $40.64 | Up $0.14 | $40.64 | $40.51 | 2,000 |
| 01:59 PM | $40.50 | Down $ -0.01 | $40.50 | $40.48 | 1,100 |
| 01:58 PM | $40.51 | Down $ -0.05 | $40.56 | $40.51 | 1,000 |
| 01:57 PM | $40.56 | Down $ -0.02 | $40.59 | $40.56 | 1,200 |
| 01:55 PM | $40.58 | Up $0.00 | $40.58 | $40.58 | 200 |
| 01:55 PM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 01:54 PM | $40.58 | Up $0.02 | $40.58 | $40.58 | 100 |
| 01:53 PM | $40.56 | Up $0.03 | $40.59 | $40.50 | 8,600 |
| 01:52 PM | $40.53 | Down $ -0.07 | $40.65 | $40.53 | 3,700 |
| 01:51 PM | $40.60 | Up $0.07 | $40.60 | $40.55 | 1,800 |
| 01:50 PM | $40.53 | Up $0.01 | $40.53 | $40.48 | 1,400 |
| 01:49 PM | $40.52 | Down $ -0.05 | $40.56 | $40.52 | 1,400 |
| 01:47 PM | $40.57 | Down $ -0.01 | $40.60 | $40.57 | 1,800 |
| 01:47 PM | $40.57 | Up $0.00 | $40.60 | $40.57 | 0 |
| 01:46 PM | $40.58 | Down $ -0.01 | $40.62 | $40.58 | 700 |
| 01:45 PM | $40.59 | Up $0.05 | $40.59 | $40.59 | 100 |
| 01:44 PM | $40.54 | Down $ -0.03 | $40.56 | $40.54 | 1,200 |
| 01:43 PM | $40.57 | Up $0.04 | $40.58 | $40.57 | 200 |
| 01:42 PM | $40.53 | Down $ -0.02 | $40.57 | $40.53 | 1,800 |
| 01:41 PM | $40.55 | Up $0.08 | $40.59 | $40.46 | 4,100 |
| 01:40 PM | $40.47 | Up $0.08 | $40.47 | $40.45 | 300 |
| 01:39 PM | $40.39 | Down $ -0.02 | $40.43 | $40.39 | 700 |
| 01:38 PM | $40.41 | Up $0.11 | $40.41 | $40.33 | 500 |
| 01:37 PM | $40.30 | Up $0.03 | $40.30 | $40.30 | 100 |
| 01:36 PM | $40.27 | Up $0.07 | $40.27 | $40.21 | 1,000 |
| 01:34 PM | $40.20 | Up $0.06 | $40.20 | $40.16 | 700 |
| 01:34 PM | $40.20 | Up $0.00 | $40.20 | $40.16 | 0 |
| 01:33 PM | $40.14 | Down $ -0.01 | $40.15 | $40.14 | 300 |
| 01:32 PM | $40.15 | Up $0.00 | $40.15 | $40.15 | 100 |
| 01:31 PM | $40.15 | Down $ -0.03 | $40.16 | $40.15 | 800 |
| 01:29 PM | $40.18 | Down $ -0.06 | $40.21 | $40.18 | 800 |
| 01:29 PM | $40.18 | Up $0.00 | $40.21 | $40.18 | 0 |
| 01:28 PM | $40.24 | Down $ -0.05 | $40.28 | $40.24 | 500 |
| 01:27 PM | $40.29 | Up $0.05 | $40.37 | $40.25 | 6,000 |
| 01:24 PM | $40.24 | Up $0.00 | $40.24 | $40.20 | 3,400 |
| 01:24 PM | $40.24 | Up $0.00 | $40.24 | $40.20 | 0 |
| 01:24 PM | $40.24 | Up $0.00 | $40.24 | $40.20 | 0 |
| 01:23 PM | $40.24 | Down $ -0.01 | $40.24 | $40.24 | 200 |
| 01:22 PM | $40.25 | Up $0.00 | $40.25 | $40.23 | 200 |
| 01:21 PM | $40.25 | Up $0.00 | $40.25 | $40.25 | 600 |
| 01:20 PM | $40.25 | Up $0.00 | $40.25 | $40.24 | 200 |
| 01:19 PM | $40.25 | Up $0.03 | $40.25 | $40.22 | 600 |
| 01:18 PM | $40.22 | Up $0.03 | $40.22 | $40.14 | 1,100 |
| 01:17 PM | $40.19 | Up $0.04 | $40.19 | $40.19 | 100 |
| 01:15 PM | $40.15 | Down $ -0.02 | $40.15 | $40.15 | 300 |
| 01:15 PM | $40.15 | Up $0.00 | $40.15 | $40.15 | 0 |
| 01:14 PM | $40.17 | Down $ -0.02 | $40.24 | $40.16 | 5,500 |
| 01:13 PM | $40.20 | Up $0.00 | $40.22 | $40.20 | 300 |
| 01:12 PM | $40.20 | Down $ -0.02 | $40.22 | $40.20 | 200 |
| 01:11 PM | $40.21 | Up $0.02 | $40.21 | $40.21 | 100 |
| 01:10 PM | $40.20 | Up $0.02 | $40.20 | $40.20 | 200 |
| 01:08 PM | $40.18 | Up $0.07 | $40.18 | $40.18 | 500 |
| 01:08 PM | $40.18 | Up $0.00 | $40.18 | $40.18 | 0 |
| 01:05 PM | $40.11 | Up $0.14 | $40.11 | $39.97 | 2,600 |
| 01:05 PM | $40.11 | Up $0.00 | $40.11 | $39.97 | 0 |
| 01:05 PM | $40.11 | Up $0.00 | $40.11 | $39.97 | 0 |
| 01:04 PM | $39.97 | Up $0.06 | $39.97 | $39.94 | 700 |
| 01:03 PM | $39.91 | Down $ -0.05 | $39.99 | $39.91 | 3,700 |
| 01:02 PM | $39.96 | Up $0.04 | $39.96 | $39.96 | 100 |
| 01:01 PM | $39.92 | Down $ -0.04 | $39.92 | $39.92 | 200 |
| 01:00 PM | $39.96 | Up $0.04 | $39.96 | $39.96 | 100 |
| 12:58 PM | $39.92 | Down $ -0.05 | $39.98 | $39.91 | 4,300 |
| 12:58 PM | $39.92 | Up $0.00 | $39.98 | $39.91 | 0 |
| 12:57 PM | $39.97 | Up $0.03 | $39.97 | $39.94 | 600 |
| 12:56 PM | $39.94 | Up $0.03 | $39.94 | $39.94 | 100 |
| 12:53 PM | $39.91 | Up $0.04 | $39.91 | $39.84 | 2,400 |
| 12:53 PM | $39.91 | Up $0.00 | $39.91 | $39.84 | 0 |
| 12:53 PM | $39.91 | Up $0.00 | $39.91 | $39.84 | 0 |
| 12:52 PM | $39.87 | Up $0.15 | $39.87 | $39.78 | 400 |
| 12:50 PM | $39.72 | Up $0.09 | $39.72 | $39.61 | 4,900 |
| 12:50 PM | $39.72 | Up $0.00 | $39.72 | $39.61 | 0 |
| 12:48 PM | $39.63 | Up $0.02 | $39.63 | $39.63 | 500 |
| 12:48 PM | $39.63 | Up $0.00 | $39.63 | $39.63 | 0 |
| 12:47 PM | $39.61 | Down $ -0.02 | $39.64 | $39.61 | 1,100 |
| 12:46 PM | $39.63 | Up $0.00 | $39.63 | $39.63 | 200 |
| 12:45 PM | $39.63 | Down $ -0.03 | $39.65 | $39.63 | 700 |
| 12:44 PM | $39.66 | Down $ -0.01 | $39.70 | $39.66 | 3,900 |
| 12:43 PM | $39.67 | Up $0.03 | $39.67 | $39.67 | 100 |
| 12:42 PM | $39.64 | Down $ -0.04 | $39.65 | $39.64 | 900 |
| 12:41 PM | $39.68 | Up $0.07 | $39.68 | $39.60 | 2,600 |
| 12:40 PM | $39.61 | Down $ -0.04 | $39.61 | $39.61 | 300 |
| 12:39 PM | $39.65 | Down $ -0.08 | $39.68 | $39.65 | 1,500 |
| 12:38 PM | $39.73 | Down $ -0.06 | $39.81 | $39.66 | 6,600 |
| 12:37 PM | $39.79 | Down $ -0.11 | $39.90 | $39.79 | 2,000 |
| 12:36 PM | $39.90 | Down $ -0.06 | $39.96 | $39.88 | 1,400 |
| 12:35 PM | $39.96 | Down $ -0.10 | $40.01 | $39.96 | 600 |
| 12:34 PM | $40.06 | Down $ -0.15 | $40.19 | $40.06 | 3,900 |
| 12:33 PM | $40.21 | Down $ -0.06 | $40.26 | $40.21 | 3,200 |
| 12:32 PM | $40.27 | Up $0.02 | $40.27 | $40.27 | 100 |
| 12:29 PM | $40.25 | Up $0.01 | $40.26 | $40.25 | 600 |
| 12:29 PM | $40.25 | Up $0.00 | $40.26 | $40.25 | 0 |
| 12:29 PM | $40.25 | Up $0.00 | $40.26 | $40.25 | 0 |
| 12:27 PM | $40.24 | Down $ -0.01 | $40.24 | $40.24 | 600 |
| 12:27 PM | $40.24 | Up $0.00 | $40.24 | $40.24 | 0 |
| 12:26 PM | $40.25 | Up $0.02 | $40.26 | $40.20 | 2,000 |
| 12:25 PM | $40.23 | Up $0.03 | $40.23 | $40.20 | 1,300 |
| 12:21 PM | $40.20 | Down $ -0.05 | $40.31 | $40.20 | 3,800 |
| 12:21 PM | $40.20 | Up $0.00 | $40.31 | $40.20 | 0 |
| 12:21 PM | $40.20 | Up $0.00 | $40.31 | $40.20 | 0 |
| 12:21 PM | $40.20 | Up $0.00 | $40.31 | $40.20 | 0 |
| 12:20 PM | $40.25 | Up $0.06 | $40.25 | $40.22 | 900 |
| 12:19 PM | $40.19 | Up $0.04 | $40.25 | $40.15 | 9,000 |
| 12:18 PM | $40.15 | Down $ -0.10 | $40.25 | $40.15 | 2,100 |
| 12:16 PM | $40.25 | Up $0.00 | $40.25 | $40.07 | 5,200 |
| 12:16 PM | $40.25 | Up $0.00 | $40.25 | $40.07 | 0 |
| 12:15 PM | $40.25 | Down $ -0.07 | $40.31 | $40.25 | 3,600 |
| 12:13 PM | $40.32 | Up $0.01 | $40.32 | $40.31 | 500 |
| 12:13 PM | $40.32 | Up $0.00 | $40.32 | $40.31 | 0 |
| 12:11 PM | $40.31 | Up $0.06 | $40.31 | $40.24 | 2,900 |
| 12:11 PM | $40.31 | Up $0.00 | $40.31 | $40.24 | 0 |
| 12:07 PM | $40.25 | Down $ -0.01 | $40.25 | $40.25 | 700 |
| 12:07 PM | $40.25 | Up $0.00 | $40.25 | $40.25 | 0 |
| 12:07 PM | $40.25 | Up $0.00 | $40.25 | $40.25 | 0 |
| 12:07 PM | $40.25 | Up $0.00 | $40.25 | $40.25 | 0 |
| 12:06 PM | $40.26 | Down $ -0.02 | $40.28 | $40.26 | 5,400 |
| 12:05 PM | $40.28 | Up $0.07 | $40.29 | $40.22 | 4,000 |
| 12:04 PM | $40.21 | Down $ -0.01 | $40.22 | $40.21 | 900 |
| 12:03 PM | $40.22 | Up $0.08 | $40.23 | $40.18 | 1,200 |
| 12:01 PM | $40.14 | Up $0.07 | $40.14 | $40.09 | 2,500 |
| 12:01 PM | $40.14 | Up $0.00 | $40.14 | $40.09 | 0 |
| 11:59 AM | $40.07 | Down $ -0.03 | $40.09 | $40.07 | 800 |
| 11:59 AM | $40.07 | Up $0.00 | $40.09 | $40.07 | 0 |
| 11:57 AM | $40.10 | Up $0.06 | $40.10 | $40.05 | 1,200 |
| 11:57 AM | $40.10 | Up $0.00 | $40.10 | $40.05 | 0 |
| 11:56 AM | $40.04 | Up $0.01 | $40.06 | $40.03 | 2,600 |
| 11:54 AM | $40.03 | Down $ -0.06 | $40.08 | $40.03 | 2,100 |
| 11:54 AM | $40.03 | Up $0.00 | $40.08 | $40.03 | 0 |
| 11:53 AM | $40.09 | Down $ -0.02 | $40.09 | $40.09 | 100 |
| 11:52 AM | $40.11 | Up $0.02 | $40.11 | $40.11 | 100 |
| 11:50 AM | $40.09 | Down $ -0.03 | $40.12 | $40.09 | 2,100 |
| 11:50 AM | $40.09 | Up $0.00 | $40.12 | $40.09 | 0 |
| 11:48 AM | $40.12 | Up $0.02 | $40.12 | $40.10 | 1,000 |
| 11:48 AM | $40.12 | Up $0.00 | $40.12 | $40.10 | 0 |
| 11:46 AM | $40.10 | Down $ -0.06 | $40.13 | $40.10 | 700 |
| 11:46 AM | $40.10 | Up $0.00 | $40.13 | $40.10 | 0 |
| 11:45 AM | $40.16 | Up $0.01 | $40.16 | $40.13 | 1,300 |
| 11:44 AM | $40.15 | Down $ -0.04 | $40.18 | $40.15 | 1,300 |
| 11:43 AM | $40.19 | Up $0.09 | $40.20 | $40.13 | 2,700 |
| 11:41 AM | $40.10 | Down $ -0.05 | $40.13 | $40.08 | 1,400 |
| 11:41 AM | $40.10 | Up $0.00 | $40.13 | $40.08 | 0 |
| 11:40 AM | $40.15 | Down $ -0.02 | $40.15 | $40.15 | 100 |
| 11:39 AM | $40.17 | Up $0.00 | $40.18 | $40.14 | 2,700 |
| 11:38 AM | $40.17 | Up $0.00 | $40.20 | $40.16 | 700 |
| 11:37 AM | $40.17 | Down $ -0.01 | $40.17 | $40.17 | 300 |
| 11:36 AM | $40.18 | Down $ -0.07 | $40.27 | $40.18 | 3,500 |
| 11:35 AM | $40.25 | Up $0.07 | $40.25 | $40.20 | 1,200 |
| 11:34 AM | $40.18 | Up $0.05 | $40.24 | $40.15 | 2,500 |
| 11:33 AM | $40.13 | Up $0.15 | $40.13 | $39.91 | 7,100 |
| 11:32 AM | $39.98 | Up $0.00 | $39.99 | $39.95 | 2,700 |
| 11:31 AM | $39.98 | Down $ -0.04 | $40.02 | $39.98 | 800 |
| 11:30 AM | $40.02 | Down $ -0.09 | $40.08 | $40.02 | 2,800 |
| 11:29 AM | $40.11 | Up $0.21 | $40.11 | $39.91 | 7,800 |
| 11:28 AM | $39.90 | Down $ -0.03 | $39.91 | $39.90 | 700 |
| 11:27 AM | $39.93 | Up $0.03 | $39.94 | $39.91 | 1,300 |
| 11:26 AM | $39.90 | Down $ -0.02 | $39.91 | $39.90 | 500 |
| 11:25 AM | $39.92 | Down $ -0.06 | $39.99 | $39.92 | 1,500 |
| 11:24 AM | $39.98 | Down $ -0.05 | $40.03 | $39.98 | 4,600 |
| 11:23 AM | $40.03 | Up $0.08 | $40.05 | $39.97 | 6,800 |
| 11:22 AM | $39.95 | Up $0.02 | $39.95 | $39.94 | 700 |
| 11:21 AM | $39.93 | Up $0.01 | $39.93 | $39.93 | 400 |
| 11:20 AM | $39.92 | Up $0.03 | $39.92 | $39.89 | 1,200 |
| 11:19 AM | $39.89 | Down $ -0.11 | $39.97 | $39.89 | 2,700 |
| 11:18 AM | $40.00 | Up $0.01 | $40.00 | $40.00 | 200 |
| 11:17 AM | $39.99 | Up $0.02 | $40.00 | $39.94 | 6,000 |
| 11:16 AM | $39.97 | Up $0.00 | $39.97 | $39.94 | 900 |
| 11:15 AM | $39.97 | Up $0.07 | $39.97 | $39.93 | 1,400 |
| 11:14 AM | $39.90 | Down $ -0.01 | $39.94 | $39.90 | 3,200 |
| 11:13 AM | $39.91 | Up $0.00 | $39.94 | $39.91 | 600 |
| 11:12 AM | $39.91 | Down $ -0.01 | $39.95 | $39.91 | 1,200 |
| 11:11 AM | $39.92 | Down $ -0.04 | $39.94 | $39.89 | 1,100 |
| 11:10 AM | $39.96 | Down $ -0.05 | $40.08 | $39.96 | 5,400 |
| 11:09 AM | $40.01 | Up $0.10 | $40.01 | $39.92 | 1,300 |
| 11:08 AM | $39.91 | Up $0.01 | $39.91 | $39.90 | 200 |
| 11:07 AM | $39.90 | Up $0.02 | $39.90 | $39.84 | 2,100 |
| 11:06 AM | $39.88 | Up $0.00 | $39.89 | $39.86 | 800 |
| 11:05 AM | $39.88 | Up $0.02 | $39.89 | $39.88 | 500 |
| 11:04 AM | $39.85 | Up $0.10 | $39.89 | $39.77 | 2,700 |
| 11:03 AM | $39.75 | Down $ -0.03 | $39.76 | $39.75 | 500 |
| 11:02 AM | $39.78 | Down $ -0.03 | $39.85 | $39.78 | 1,400 |
| 11:01 AM | $39.81 | Up $0.02 | $39.83 | $39.78 | 1,600 |
| 11:00 AM | $39.79 | Up $0.14 | $39.79 | $39.67 | 1,700 |
| 10:59 AM | $39.65 | Up $0.00 | $39.65 | $39.59 | 1,900 |
| 10:58 AM | $39.65 | Down $ -0.05 | $39.66 | $39.62 | 1,700 |
| 10:57 AM | $39.70 | Down $ -0.04 | $39.79 | $39.70 | 2,500 |
| 10:56 AM | $39.74 | Up $0.06 | $39.74 | $39.70 | 1,900 |
| 10:55 AM | $39.68 | Down $ -0.12 | $39.80 | $39.68 | 2,900 |
| 10:53 AM | $39.80 | Down $ -0.04 | $39.83 | $39.79 | 1,500 |
| 10:53 AM | $39.80 | Up $0.00 | $39.83 | $39.79 | 0 |
| 10:52 AM | $39.84 | Up $0.00 | $39.84 | $39.84 | 200 |
| 10:51 AM | $39.84 | Up $0.03 | $39.84 | $39.82 | 900 |
| 10:50 AM | $39.81 | Down $ -0.07 | $39.94 | $39.78 | 2,400 |
| 10:49 AM | $39.88 | Up $0.02 | $39.89 | $39.86 | 900 |
| 10:48 AM | $39.86 | Down $ -0.02 | $39.86 | $39.82 | 1,200 |
| 10:47 AM | $39.88 | Up $0.05 | $39.88 | $39.83 | 1,000 |
| 10:46 AM | $39.83 | Down $ -0.04 | $39.90 | $39.83 | 1,900 |
| 10:45 AM | $39.87 | Up $0.05 | $39.87 | $39.81 | 1,800 |
| 10:44 AM | $39.82 | Down $ -0.09 | $39.91 | $39.82 | 1,200 |
| 10:43 AM | $39.91 | Up $0.00 | $40.06 | $39.91 | 15,600 |
| 10:42 AM | $39.91 | Down $ -0.02 | $39.92 | $39.90 | 800 |
| 10:41 AM | $39.93 | Down $ -0.06 | $39.98 | $39.93 | 1,400 |
| 10:40 AM | $39.99 | Up $0.01 | $40.02 | $39.97 | 1,200 |
| 10:39 AM | $39.98 | Down $ -0.03 | $40.10 | $39.98 | 3,300 |
| 10:38 AM | $40.01 | Up $0.08 | $40.08 | $39.94 | 9,200 |
| 10:37 AM | $39.93 | Up $0.14 | $39.93 | $39.83 | 1,700 |
| 10:36 AM | $39.79 | Up $0.14 | $39.79 | $39.64 | 1,300 |
| 10:35 AM | $39.65 | Up $0.02 | $39.67 | $39.63 | 1,900 |
| 10:34 AM | $39.63 | Up $0.12 | $39.68 | $39.54 | 2,000 |
| 10:33 AM | $39.51 | Down $ -0.06 | $39.54 | $39.51 | 700 |
| 10:32 AM | $39.57 | Down $ -0.11 | $39.68 | $39.55 | 3,100 |
| 10:31 AM | $39.68 | Up $0.08 | $39.68 | $39.60 | 3,000 |
| 10:30 AM | $39.60 | Up $0.03 | $39.60 | $39.58 | 300 |
| 10:29 AM | $39.57 | Down $ -0.16 | $39.71 | $39.57 | 1,400 |
| 10:28 AM | $39.73 | Up $0.10 | $39.84 | $39.65 | 6,700 |
| 10:27 AM | $39.63 | Down $ -0.02 | $39.64 | $39.63 | 500 |
| 10:26 AM | $39.65 | Down $ -0.24 | $39.88 | $39.62 | 5,500 |
| 10:25 AM | $39.89 | Down $ -0.02 | $39.89 | $39.85 | 1,300 |
| 10:24 AM | $39.91 | Up $0.03 | $39.91 | $39.87 | 600 |
| 10:23 AM | $39.88 | Down $ -0.06 | $39.97 | $39.84 | 4,100 |
| 10:22 AM | $39.94 | Up $0.00 | $39.94 | $39.94 | 100 |
| 10:21 AM | $39.94 | Up $0.08 | $39.94 | $39.86 | 700 |
| 10:20 AM | $39.86 | Up $0.05 | $39.86 | $39.76 | 2,700 |
| 10:19 AM | $39.81 | Up $0.07 | $39.82 | $39.74 | 1,900 |
| 10:18 AM | $39.74 | Down $ -0.03 | $39.74 | $39.74 | 200 |
| 10:17 AM | $39.77 | Up $0.06 | $39.77 | $39.74 | 600 |
| 10:16 AM | $39.71 | Down $ -0.07 | $39.81 | $39.71 | 1,300 |
| 10:15 AM | $39.78 | Down $ -0.07 | $39.99 | $39.78 | 4,000 |
| 10:14 AM | $39.85 | Down $ -0.04 | $39.89 | $39.85 | 600 |
| 10:13 AM | $39.89 | Down $ -0.04 | $39.96 | $39.89 | 2,800 |
| 10:12 AM | $39.93 | Up $0.05 | $39.93 | $39.90 | 200 |
| 10:11 AM | $39.88 | Down $ -0.09 | $40.00 | $39.87 | 2,100 |
| 10:10 AM | $39.97 | Down $ -0.05 | $40.00 | $39.97 | 900 |
| 10:09 AM | $40.02 | Up $0.08 | $40.02 | $39.93 | 1,300 |
| 10:08 AM | $39.94 | Down $ -0.01 | $39.94 | $39.85 | 1,500 |
| 10:07 AM | $39.95 | Down $ -0.06 | $40.03 | $39.95 | 3,300 |
| 10:06 AM | $40.01 | Up $0.10 | $40.07 | $39.96 | 3,600 |
| 10:05 AM | $39.91 | Up $0.13 | $39.94 | $39.78 | 10,600 |
| 10:04 AM | $39.78 | Up $0.14 | $39.79 | $39.63 | 2,500 |
| 10:03 AM | $39.64 | Down $ -0.05 | $39.73 | $39.60 | 3,800 |
| 10:02 AM | $39.69 | Down $ -0.04 | $39.78 | $39.69 | 1,100 |
| 10:01 AM | $39.73 | Down $ -0.04 | $39.79 | $39.71 | 2,500 |
| 10:00 AM | $39.77 | Down $ -0.01 | $39.80 | $39.70 | 2,900 |
| 09:59 AM | $39.78 | Down $ -0.08 | $39.91 | $39.75 | 2,200 |
| 09:58 AM | $39.86 | Up $0.08 | $39.88 | $39.77 | 3,600 |
| 09:57 AM | $39.78 | Up $0.22 | $39.78 | $39.52 | 3,100 |
| 09:56 AM | $39.56 | Up $0.03 | $39.56 | $39.47 | 3,100 |
| 09:55 AM | $39.53 | Down $ -0.14 | $39.68 | $39.53 | 1,900 |
| 09:54 AM | $39.67 | Down $ -0.28 | $39.93 | $39.62 | 4,600 |
| 09:53 AM | $39.95 | Up $0.06 | $39.95 | $39.89 | 1,100 |
| 09:52 AM | $39.89 | Up $0.11 | $39.89 | $39.75 | 1,800 |
| 09:51 AM | $39.78 | Down $ -0.06 | $39.89 | $39.78 | 2,600 |
| 09:50 AM | $39.84 | Down $ -0.05 | $39.92 | $39.84 | 1,900 |
| 09:49 AM | $39.89 | Down $ -0.03 | $39.91 | $39.79 | 2,700 |
| 09:48 AM | $39.92 | Down $ -0.08 | $40.04 | $39.85 | 4,800 |
| 09:47 AM | $40.00 | Up $0.18 | $40.01 | $39.82 | 3,200 |
| 09:46 AM | $39.82 | Down $ -0.02 | $39.87 | $39.78 | 2,700 |
| 09:45 AM | $39.85 | Up $0.18 | $39.90 | $39.70 | 2,800 |
| 09:44 AM | $39.67 | Down $ -0.05 | $39.71 | $39.67 | 3,500 |
| 09:43 AM | $39.72 | Down $ -0.05 | $39.82 | $39.72 | 4,800 |
| 09:42 AM | $39.77 | Down $ -0.11 | $39.88 | $39.70 | 3,700 |
| 09:41 AM | $39.88 | Down $ -0.16 | $40.11 | $39.88 | 10,600 |
| 09:40 AM | $40.04 | Up $0.04 | $40.08 | $40.03 | 2,200 |
| 09:39 AM | $40.00 | Up $0.10 | $40.03 | $39.89 | 4,100 |
| 09:38 AM | $39.90 | Up $0.12 | $39.93 | $39.72 | 10,700 |
| 09:37 AM | $39.78 | Down $ -0.02 | $39.83 | $39.67 | 2,800 |
| 09:36 AM | $39.80 | Down $ -0.25 | $40.03 | $39.80 | 3,900 |
| 09:35 AM | $40.05 | Up $0.05 | $40.30 | $39.98 | 16,000 |
| 09:34 AM | $40.00 | Down $ -0.05 | $40.10 | $39.95 | 6,000 |
| 09:33 AM | $40.05 | Down $ -0.27 | $40.43 | $39.96 | 7,100 |
| 09:32 AM | $40.32 | Up $0.46 | $40.42 | $39.82 | 17,000 |
| 09:31 AM | $39.86 | Up $0.20 | $39.86 | $39.47 | 7,100 |
| 09:30 AM | $39.66 | Up $1.29 | $39.81 | $39.30 | 27,400 |
| Previous close | $38.37 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-02-2025 | $39.67 | $40.11 | $40.69 | $39.60 | 513,600 |
| 20-02-2025 | $38.37 | $38.42 | $38.46 | $37.99 | 249,100 |
| 19-02-2025 | $37.66 | $37.80 | $38.01 | $37.58 | 206,700 |
| 18-02-2025 | $38.10 | $38.15 | $38.48 | $37.78 | 301,400 |
| 14-02-2025 | $37.31 | $37.37 | $37.52 | $37.03 | 346,600 |
| 13-02-2025 | $38.06 | $38.25 | $38.44 | $37.80 | 314,700 |
| 12-02-2025 | $38.36 | $39.19 | $39.44 | $38.25 | 360,000 |
| 11-02-2025 | $39.20 | $40.25 | $40.55 | $39.15 | 197,900 |
| 10-02-2025 | $40.88 | $40.61 | $40.91 | $40.33 | 241,800 |
| 07-02-2025 | $39.89 | $39.40 | $39.95 | $39.36 | 144,100 |
| 06-02-2025 | $39.88 | $39.58 | $40.00 | $39.40 | 212,400 |
| 05-02-2025 | $39.53 | $39.15 | $39.73 | $39.15 | 283,100 |
| 04-02-2025 | $37.64 | $37.37 | $37.86 | $37.37 | 140,500 |
| 03-02-2025 | $36.75 | $36.81 | $36.93 | $36.48 | 184,700 |
| 31-01-2025 | $36.00 | $36.24 | $36.26 | $35.86 | 184,400 |
| 30-01-2025 | $36.44 | $35.82 | $36.64 | $35.81 | 218,000 |
| 29-01-2025 | $34.39 | $34.52 | $34.53 | $34.07 | 129,300 |
| 28-01-2025 | $34.66 | $34.57 | $34.70 | $34.29 | 106,300 |
| 27-01-2025 | $34.66 | $34.43 | $34.70 | $34.34 | 144,800 |
| 24-01-2025 | $35.46 | $35.43 | $35.51 | $35.13 | 197,900 |
| 23-01-2025 | $34.83 | $34.83 | $34.99 | $34.56 | 166,400 |
| 22-01-2025 | $35.30 | $35.99 | $36.16 | $35.14 | 350,000 |
| 21-01-2025 | $34.99 | $34.92 | $35.11 | $34.64 | 105,500 |
| 20-01-2025 | $34.60 | $34.27 | $34.63 | $34.21 | 63,000 |
| 17-01-2025 | $34.53 | $34.44 | $34.62 | $34.20 | 149,100 |
| 16-01-2025 | $34.05 | $34.56 | $34.72 | $33.99 | 158,400 |
| 15-01-2025 | $33.89 | $33.48 | $34.04 | $33.40 | 185,700 |
| 14-01-2025 | $34.30 | $34.15 | $34.44 | $33.96 | 242,500 |
| 13-01-2025 | $33.91 | $34.03 | $34.10 | $33.68 | 297,000 |
| 10-01-2025 | $33.84 | $33.59 | $34.25 | $33.54 | 261,100 |
Graphs are not available, please refer to the detailed table