Find a quote
LUNDIN GOLD INC
58.12 Up 1.22 (2.10 %)
Delayed : 2025/04/17 17:40:00
- Previous close $56.90
- Opening $57.29
- Today High $58.41
- Today Low $56.33
- Price Bid $57.45
- Price Ask $57.45
- 52 Weeks High $58.41
- 52 Weeks Low $18.14
- Size Bid 1
- Size Ask 1
- Volume 698,734
Fundamentals
- P/E Ratio : 23.65
- Earnings/Share : 8.42
- Dividends/Share : $0.43
- Current Div. Yield : 2.95
- Market Cap (M) : 13,990.98
- Shares Out (M) : 240.73
- Exchange : XTSE
- Ex Dividend Date : 2025/03/11
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $58.12 | Up $0.04 | $58.12 | $58.12 | 58,700 |
| 03:59 PM | $58.08 | Down $ -0.11 | $58.22 | $58.08 | 13,500 |
| 03:58 PM | $58.19 | Up $0.01 | $58.19 | $58.14 | 7,800 |
| 03:57 PM | $58.18 | Down $ -0.02 | $58.22 | $58.18 | 5,400 |
| 03:56 PM | $58.21 | Down $ -0.02 | $58.24 | $58.18 | 10,800 |
| 03:55 PM | $58.22 | Up $0.10 | $58.22 | $58.11 | 7,500 |
| 03:54 PM | $58.12 | Up $0.02 | $58.14 | $58.09 | 3,400 |
| 03:53 PM | $58.10 | Down $ -0.04 | $58.14 | $58.04 | 15,100 |
| 03:52 PM | $58.14 | Up $0.02 | $58.14 | $58.10 | 3,400 |
| 03:51 PM | $58.12 | Up $0.03 | $58.12 | $58.07 | 2,500 |
| 03:50 PM | $58.09 | Up $0.11 | $58.09 | $57.97 | 8,700 |
| 03:49 PM | $57.98 | Down $ -0.02 | $58.01 | $57.97 | 6,900 |
| 03:48 PM | $58.00 | Up $0.03 | $58.00 | $58.00 | 100 |
| 03:47 PM | $57.97 | Up $0.01 | $57.99 | $57.92 | 4,300 |
| 03:46 PM | $57.96 | Down $ -0.02 | $57.96 | $57.93 | 400 |
| 03:45 PM | $57.97 | Up $0.05 | $57.97 | $57.92 | 2,200 |
| 03:44 PM | $57.92 | Down $ -0.04 | $57.92 | $57.88 | 2,700 |
| 03:43 PM | $57.96 | Down $ -0.04 | $58.01 | $57.95 | 6,700 |
| 03:42 PM | $58.00 | Up $0.02 | $58.00 | $58.00 | 300 |
| 03:41 PM | $57.98 | Up $0.04 | $57.98 | $57.94 | 3,200 |
| 03:40 PM | $57.94 | Down $ -0.09 | $58.02 | $57.94 | 4,600 |
| 03:39 PM | $58.03 | Up $0.02 | $58.03 | $58.02 | 1,000 |
| 03:38 PM | $58.01 | Up $0.08 | $58.01 | $57.96 | 2,900 |
| 03:37 PM | $57.93 | Down $ -0.02 | $57.94 | $57.93 | 800 |
| 03:36 PM | $57.95 | Down $ -0.02 | $58.00 | $57.94 | 4,500 |
| 03:35 PM | $57.97 | Up $0.02 | $58.00 | $57.96 | 2,700 |
| 03:34 PM | $57.95 | Up $0.04 | $57.96 | $57.90 | 3,500 |
| 03:33 PM | $57.91 | Up $0.00 | $57.92 | $57.87 | 2,400 |
| 03:32 PM | $57.91 | Down $ -0.05 | $57.96 | $57.91 | 2,300 |
| 03:31 PM | $57.96 | Up $0.04 | $57.96 | $57.95 | 300 |
| 03:30 PM | $57.92 | Up $0.03 | $57.92 | $57.92 | 100 |
| 03:29 PM | $57.89 | Down $ -0.17 | $58.05 | $57.89 | 3,400 |
| 03:28 PM | $58.06 | Up $0.04 | $58.06 | $57.99 | 2,400 |
| 03:27 PM | $58.02 | Up $0.00 | $58.03 | $57.99 | 5,400 |
| 03:26 PM | $58.02 | Up $0.00 | $58.05 | $58.02 | 1,500 |
| 03:25 PM | $58.02 | Down $ -0.06 | $58.08 | $58.02 | 9,400 |
| 03:24 PM | $58.08 | Up $0.00 | $58.08 | $58.06 | 1,200 |
| 03:22 PM | $58.08 | Up $0.05 | $58.09 | $58.04 | 3,100 |
| 03:22 PM | $58.08 | Up $0.00 | $58.09 | $58.04 | 0 |
| 03:21 PM | $58.03 | Down $ -0.15 | $58.17 | $58.03 | 3,900 |
| 03:19 PM | $58.17 | Down $ -0.01 | $58.17 | $58.17 | 400 |
| 03:19 PM | $58.17 | Up $0.00 | $58.17 | $58.17 | 0 |
| 03:18 PM | $58.18 | Down $ -0.13 | $58.32 | $58.18 | 5,200 |
| 03:17 PM | $58.31 | Up $0.14 | $58.31 | $58.21 | 7,100 |
| 03:15 PM | $58.18 | Down $ -0.02 | $58.18 | $58.18 | 200 |
| 03:15 PM | $58.18 | Up $0.00 | $58.18 | $58.18 | 0 |
| 03:14 PM | $58.19 | Up $0.09 | $58.19 | $58.07 | 4,300 |
| 03:13 PM | $58.10 | Up $0.02 | $58.10 | $58.09 | 1,200 |
| 03:12 PM | $58.07 | Up $0.00 | $58.09 | $58.07 | 400 |
| 03:11 PM | $58.07 | Up $0.00 | $58.07 | $58.07 | 700 |
| 03:10 PM | $58.07 | Up $0.00 | $58.08 | $58.06 | 2,600 |
| 03:09 PM | $58.07 | Down $ -0.02 | $58.10 | $58.03 | 4,000 |
| 03:08 PM | $58.09 | Up $0.02 | $58.14 | $58.09 | 5,000 |
| 03:07 PM | $58.07 | Down $ -0.01 | $58.07 | $58.06 | 400 |
| 03:06 PM | $58.08 | Up $0.02 | $58.08 | $58.05 | 800 |
| 03:05 PM | $58.06 | Down $ -0.07 | $58.07 | $58.06 | 300 |
| 03:04 PM | $58.13 | Up $0.06 | $58.13 | $58.12 | 1,400 |
| 03:03 PM | $58.07 | Down $ -0.19 | $58.22 | $58.05 | 1,400 |
| 03:02 PM | $58.26 | Down $ -0.02 | $58.26 | $58.22 | 1,200 |
| 03:01 PM | $58.27 | Up $0.03 | $58.33 | $58.20 | 7,700 |
| 03:00 PM | $58.24 | Up $0.08 | $58.24 | $58.23 | 1,200 |
| 02:57 PM | $58.16 | Down $ -0.02 | $58.16 | $58.16 | 400 |
| 02:57 PM | $58.16 | Up $0.00 | $58.16 | $58.16 | 0 |
| 02:57 PM | $58.16 | Up $0.00 | $58.16 | $58.16 | 0 |
| 02:56 PM | $58.18 | Down $ -0.11 | $58.28 | $58.18 | 1,900 |
| 02:55 PM | $58.29 | Down $ -0.06 | $58.31 | $58.29 | 1,200 |
| 02:54 PM | $58.35 | Up $0.04 | $58.35 | $58.33 | 700 |
| 02:53 PM | $58.31 | Up $0.02 | $58.31 | $58.31 | 300 |
| 02:52 PM | $58.29 | Up $0.08 | $58.29 | $58.24 | 800 |
| 02:51 PM | $58.21 | Up $0.00 | $58.21 | $58.21 | 200 |
| 02:50 PM | $58.21 | Down $ -0.18 | $58.41 | $58.21 | 6,500 |
| 02:49 PM | $58.39 | Up $0.15 | $58.41 | $58.28 | 4,500 |
| 02:46 PM | $58.24 | Down $ -0.04 | $58.24 | $58.24 | 900 |
| 02:46 PM | $58.24 | Up $0.00 | $58.24 | $58.24 | 0 |
| 02:46 PM | $58.24 | Up $0.00 | $58.24 | $58.24 | 0 |
| 02:44 PM | $58.28 | Up $0.04 | $58.28 | $58.27 | 500 |
| 02:44 PM | $58.28 | Up $0.00 | $58.28 | $58.27 | 0 |
| 02:42 PM | $58.24 | Down $ -0.06 | $58.30 | $58.24 | 4,100 |
| 02:42 PM | $58.24 | Up $0.00 | $58.30 | $58.24 | 0 |
| 02:41 PM | $58.30 | Up $0.02 | $58.30 | $58.24 | 600 |
| 02:40 PM | $58.28 | Up $0.00 | $58.28 | $58.27 | 200 |
| 02:39 PM | $58.28 | Up $0.05 | $58.28 | $58.26 | 500 |
| 02:38 PM | $58.23 | Up $0.00 | $58.24 | $58.23 | 2,400 |
| 02:37 PM | $58.23 | Up $0.02 | $58.23 | $58.22 | 500 |
| 02:36 PM | $58.21 | Up $0.01 | $58.21 | $58.21 | 100 |
| 02:35 PM | $58.20 | Up $0.08 | $58.20 | $58.19 | 600 |
| 02:34 PM | $58.12 | Down $ -0.07 | $58.19 | $58.12 | 1,900 |
| 02:33 PM | $58.19 | Up $0.01 | $58.19 | $58.13 | 2,400 |
| 02:31 PM | $58.18 | Up $0.02 | $58.18 | $58.17 | 200 |
| 02:31 PM | $58.18 | Up $0.00 | $58.18 | $58.17 | 0 |
| 02:30 PM | $58.16 | Up $0.02 | $58.16 | $58.14 | 700 |
| 02:29 PM | $58.14 | Up $0.07 | $58.14 | $58.07 | 200 |
| 02:28 PM | $58.07 | Down $ -0.05 | $58.08 | $58.07 | 200 |
| 02:27 PM | $58.12 | Up $0.00 | $58.12 | $58.08 | 300 |
| 02:26 PM | $58.12 | Down $ -0.04 | $58.17 | $58.10 | 3,900 |
| 02:25 PM | $58.16 | Up $0.02 | $58.16 | $58.15 | 200 |
| 02:24 PM | $58.14 | Up $0.03 | $58.20 | $58.14 | 1,400 |
| 02:23 PM | $58.11 | Down $ -0.04 | $58.11 | $58.11 | 100 |
| 02:21 PM | $58.15 | Up $0.09 | $58.15 | $58.11 | 1,400 |
| 02:21 PM | $58.15 | Up $0.00 | $58.15 | $58.11 | 0 |
| 02:18 PM | $58.06 | Down $ -0.01 | $58.06 | $58.06 | 100 |
| 02:18 PM | $58.06 | Up $0.00 | $58.06 | $58.06 | 0 |
| 02:18 PM | $58.06 | Up $0.00 | $58.06 | $58.06 | 0 |
| 02:17 PM | $58.07 | Up $0.00 | $58.16 | $58.06 | 6,200 |
| 02:16 PM | $58.07 | Up $0.04 | $58.07 | $58.04 | 900 |
| 02:14 PM | $58.03 | Up $0.10 | $58.03 | $57.98 | 800 |
| 02:14 PM | $58.03 | Up $0.00 | $58.03 | $57.98 | 0 |
| 02:13 PM | $57.93 | Down $ -0.06 | $57.95 | $57.93 | 1,600 |
| 02:12 PM | $57.99 | Up $0.10 | $57.99 | $57.96 | 200 |
| 02:11 PM | $57.89 | Down $ -0.03 | $57.89 | $57.89 | 200 |
| 02:10 PM | $57.92 | Up $0.14 | $57.92 | $57.84 | 2,700 |
| 02:09 PM | $57.78 | Up $0.04 | $57.78 | $57.78 | 500 |
| 02:07 PM | $57.74 | Up $0.01 | $57.74 | $57.70 | 1,300 |
| 02:07 PM | $57.74 | Up $0.00 | $57.74 | $57.70 | 0 |
| 02:06 PM | $57.73 | Up $0.05 | $57.73 | $57.68 | 1,800 |
| 02:05 PM | $57.68 | Up $0.18 | $57.68 | $57.50 | 2,800 |
| 02:04 PM | $57.50 | Down $ -0.06 | $57.53 | $57.50 | 300 |
| 02:03 PM | $57.56 | Down $ -0.01 | $57.56 | $57.50 | 800 |
| 02:02 PM | $57.57 | Up $0.07 | $57.57 | $57.57 | 100 |
| 02:01 PM | $57.50 | Up $0.00 | $57.51 | $57.50 | 1,000 |
| 02:00 PM | $57.50 | Down $ -0.05 | $57.54 | $57.50 | 600 |
| 01:59 PM | $57.55 | Up $0.06 | $57.55 | $57.50 | 700 |
| 01:58 PM | $57.49 | Down $ -0.08 | $57.53 | $57.49 | 300 |
| 01:57 PM | $57.57 | Up $0.10 | $57.58 | $57.52 | 1,100 |
| 01:56 PM | $57.47 | Up $0.00 | $57.56 | $57.47 | 200 |
| 01:55 PM | $57.47 | Down $ -0.03 | $57.50 | $57.47 | 600 |
| 01:54 PM | $57.50 | Down $ -0.27 | $57.77 | $57.50 | 8,100 |
| 01:53 PM | $57.77 | Up $0.04 | $57.77 | $57.73 | 300 |
| 01:52 PM | $57.73 | Up $0.03 | $57.73 | $57.70 | 500 |
| 01:51 PM | $57.70 | Down $ -0.03 | $57.70 | $57.70 | 300 |
| 01:50 PM | $57.73 | Up $0.07 | $57.73 | $57.73 | 100 |
| 01:49 PM | $57.66 | Up $0.06 | $57.70 | $57.65 | 1,900 |
| 01:48 PM | $57.60 | Up $0.06 | $57.60 | $57.51 | 1,600 |
| 01:47 PM | $57.54 | Up $0.08 | $57.54 | $57.49 | 600 |
| 01:45 PM | $57.46 | Up $0.09 | $57.46 | $57.34 | 5,800 |
| 01:45 PM | $57.46 | Up $0.00 | $57.46 | $57.34 | 0 |
| 01:44 PM | $57.38 | Up $0.03 | $57.38 | $57.38 | 100 |
| 01:42 PM | $57.34 | Down $ -0.05 | $57.38 | $57.34 | 600 |
| 01:42 PM | $57.34 | Up $0.00 | $57.38 | $57.34 | 0 |
| 01:40 PM | $57.39 | Down $ -0.06 | $57.39 | $57.39 | 200 |
| 01:40 PM | $57.39 | Up $0.00 | $57.39 | $57.39 | 0 |
| 01:38 PM | $57.45 | Down $ -0.07 | $57.54 | $57.45 | 1,600 |
| 01:38 PM | $57.45 | Up $0.00 | $57.54 | $57.45 | 0 |
| 01:35 PM | $57.52 | Down $ -0.09 | $57.59 | $57.52 | 3,600 |
| 01:35 PM | $57.52 | Up $0.00 | $57.59 | $57.52 | 0 |
| 01:35 PM | $57.52 | Up $0.00 | $57.59 | $57.52 | 0 |
| 01:34 PM | $57.61 | Up $0.07 | $57.61 | $57.54 | 1,700 |
| 01:33 PM | $57.54 | Up $0.01 | $57.54 | $57.54 | 400 |
| 01:32 PM | $57.53 | Up $0.03 | $57.53 | $57.53 | 200 |
| 01:31 PM | $57.50 | Up $0.02 | $57.50 | $57.50 | 600 |
| 01:30 PM | $57.48 | Up $0.05 | $57.48 | $57.45 | 600 |
| 01:29 PM | $57.43 | Down $ -0.04 | $57.43 | $57.43 | 800 |
| 01:27 PM | $57.47 | Up $0.01 | $57.47 | $57.47 | 100 |
| 01:27 PM | $57.47 | Up $0.00 | $57.47 | $57.47 | 0 |
| 01:26 PM | $57.46 | Down $ -0.03 | $57.53 | $57.46 | 2,100 |
| 01:23 PM | $57.49 | Down $ -0.03 | $57.53 | $57.49 | 2,200 |
| 01:23 PM | $57.49 | Up $0.00 | $57.53 | $57.49 | 0 |
| 01:23 PM | $57.49 | Up $0.00 | $57.53 | $57.49 | 0 |
| 01:22 PM | $57.53 | Up $0.02 | $57.53 | $57.53 | 100 |
| 01:21 PM | $57.51 | Up $0.07 | $57.51 | $57.45 | 1,800 |
| 01:20 PM | $57.44 | Up $0.00 | $57.44 | $57.44 | 400 |
| 01:19 PM | $57.44 | Up $0.04 | $57.44 | $57.43 | 200 |
| 01:18 PM | $57.40 | Up $0.05 | $57.40 | $57.40 | 200 |
| 01:16 PM | $57.35 | Down $ -0.02 | $57.38 | $57.35 | 600 |
| 01:16 PM | $57.35 | Up $0.00 | $57.38 | $57.35 | 0 |
| 01:15 PM | $57.37 | Up $0.08 | $57.38 | $57.29 | 5,400 |
| 01:11 PM | $57.29 | Up $0.04 | $57.29 | $57.22 | 800 |
| 01:11 PM | $57.29 | Up $0.00 | $57.29 | $57.22 | 0 |
| 01:11 PM | $57.29 | Up $0.00 | $57.29 | $57.22 | 0 |
| 01:11 PM | $57.29 | Up $0.00 | $57.29 | $57.22 | 0 |
| 01:08 PM | $57.25 | Up $0.00 | $57.27 | $57.25 | 600 |
| 01:08 PM | $57.25 | Up $0.00 | $57.27 | $57.25 | 0 |
| 01:08 PM | $57.25 | Up $0.00 | $57.27 | $57.25 | 0 |
| 01:07 PM | $57.25 | Up $0.02 | $57.25 | $57.25 | 700 |
| 01:06 PM | $57.23 | Down $ -0.10 | $57.37 | $57.23 | 4,600 |
| 01:04 PM | $57.33 | Up $0.04 | $57.35 | $57.33 | 1,600 |
| 01:04 PM | $57.33 | Up $0.00 | $57.35 | $57.33 | 0 |
| 01:02 PM | $57.29 | Down $ -0.07 | $57.35 | $57.29 | 800 |
| 01:02 PM | $57.29 | Up $0.00 | $57.35 | $57.29 | 0 |
| 01:01 PM | $57.36 | Up $0.05 | $57.37 | $57.29 | 2,900 |
| 01:00 PM | $57.31 | Down $ -0.03 | $57.31 | $57.27 | 300 |
| 12:59 PM | $57.34 | Up $0.05 | $57.34 | $57.34 | 100 |
| 12:58 PM | $57.29 | Down $ -0.06 | $57.32 | $57.29 | 200 |
| 12:57 PM | $57.35 | Down $ -0.05 | $57.40 | $57.35 | 1,900 |
| 12:56 PM | $57.40 | Down $ -0.05 | $57.42 | $57.40 | 900 |
| 12:55 PM | $57.46 | Down $ -0.02 | $57.47 | $57.44 | 1,600 |
| 12:54 PM | $57.47 | Up $0.04 | $57.47 | $57.44 | 1,200 |
| 12:53 PM | $57.43 | Up $0.07 | $57.43 | $57.40 | 2,300 |
| 12:52 PM | $57.36 | Down $ -0.02 | $57.36 | $57.36 | 200 |
| 12:51 PM | $57.38 | Down $ -0.10 | $57.45 | $57.38 | 1,100 |
| 12:50 PM | $57.48 | Up $0.04 | $57.48 | $57.46 | 1,100 |
| 12:49 PM | $57.44 | Up $0.02 | $57.44 | $57.39 | 1,300 |
| 12:48 PM | $57.42 | Down $ -0.10 | $57.55 | $57.42 | 4,500 |
| 12:47 PM | $57.53 | Up $0.02 | $57.54 | $57.48 | 2,400 |
| 12:46 PM | $57.51 | Up $0.00 | $57.51 | $57.51 | 1,300 |
| 12:45 PM | $57.51 | Up $0.01 | $57.51 | $57.51 | 200 |
| 12:44 PM | $57.50 | Up $0.04 | $57.52 | $57.46 | 2,800 |
| 12:43 PM | $57.46 | Down $ -0.03 | $57.49 | $57.46 | 500 |
| 12:42 PM | $57.49 | Down $ -0.01 | $57.54 | $57.49 | 2,300 |
| 12:41 PM | $57.50 | Up $0.07 | $57.50 | $57.42 | 2,100 |
| 12:40 PM | $57.43 | Down $ -0.02 | $57.47 | $57.43 | 12,300 |
| 12:39 PM | $57.45 | Up $0.03 | $57.45 | $57.43 | 300 |
| 12:38 PM | $57.42 | Up $0.04 | $57.42 | $57.38 | 1,200 |
| 12:36 PM | $57.38 | Down $ -0.06 | $57.48 | $57.38 | 3,200 |
| 12:36 PM | $57.38 | Up $0.00 | $57.48 | $57.38 | 0 |
| 12:35 PM | $57.44 | Up $0.03 | $57.44 | $57.40 | 600 |
| 12:34 PM | $57.41 | Up $0.02 | $57.41 | $57.41 | 100 |
| 12:33 PM | $57.39 | Down $ -0.02 | $57.41 | $57.36 | 1,200 |
| 12:32 PM | $57.41 | Up $0.05 | $57.41 | $57.41 | 100 |
| 12:29 PM | $57.36 | Up $0.00 | $57.38 | $57.35 | 900 |
| 12:29 PM | $57.36 | Up $0.00 | $57.38 | $57.35 | 0 |
| 12:29 PM | $57.36 | Up $0.00 | $57.38 | $57.35 | 0 |
| 12:28 PM | $57.36 | Up $0.04 | $57.36 | $57.35 | 600 |
| 12:27 PM | $57.32 | Up $0.00 | $57.32 | $57.26 | 600 |
| 12:26 PM | $57.32 | Down $ -0.04 | $57.36 | $57.32 | 300 |
| 12:25 PM | $57.36 | Down $ -0.07 | $57.45 | $57.36 | 3,800 |
| 12:24 PM | $57.43 | Up $0.05 | $57.43 | $57.39 | 500 |
| 12:22 PM | $57.38 | Up $0.06 | $57.38 | $57.35 | 900 |
| 12:22 PM | $57.38 | Up $0.00 | $57.38 | $57.35 | 0 |
| 12:21 PM | $57.32 | Up $0.01 | $57.32 | $57.32 | 100 |
| 12:20 PM | $57.31 | Down $ -0.04 | $57.38 | $57.31 | 1,900 |
| 12:17 PM | $57.35 | Down $ -0.02 | $57.36 | $57.35 | 1,000 |
| 12:17 PM | $57.35 | Up $0.00 | $57.36 | $57.35 | 0 |
| 12:17 PM | $57.35 | Up $0.00 | $57.36 | $57.35 | 0 |
| 12:16 PM | $57.37 | Up $0.07 | $57.37 | $57.29 | 1,400 |
| 12:15 PM | $57.30 | Up $0.01 | $57.30 | $57.27 | 800 |
| 12:13 PM | $57.29 | Up $0.07 | $57.29 | $57.23 | 1,800 |
| 12:13 PM | $57.29 | Up $0.00 | $57.29 | $57.23 | 0 |
| 12:12 PM | $57.22 | Down $ -0.16 | $57.28 | $57.22 | 900 |
| 12:11 PM | $57.38 | Down $ -0.09 | $57.45 | $57.38 | 2,600 |
| 12:10 PM | $57.48 | Down $ -0.03 | $57.48 | $57.48 | 1,100 |
| 12:09 PM | $57.51 | Up $0.01 | $57.51 | $57.51 | 100 |
| 12:07 PM | $57.50 | Up $0.06 | $57.50 | $57.49 | 300 |
| 12:07 PM | $57.50 | Up $0.00 | $57.50 | $57.49 | 0 |
| 12:06 PM | $57.44 | Down $ -0.04 | $57.50 | $57.44 | 3,300 |
| 12:05 PM | $57.48 | Up $0.15 | $57.50 | $57.34 | 4,400 |
| 12:04 PM | $57.33 | Up $0.00 | $57.34 | $57.33 | 500 |
| 12:03 PM | $57.33 | Up $0.07 | $57.33 | $57.27 | 1,000 |
| 12:02 PM | $57.26 | Down $ -0.02 | $57.26 | $57.26 | 100 |
| 12:01 PM | $57.28 | Up $0.06 | $57.28 | $57.20 | 2,300 |
| 12:00 PM | $57.22 | Up $0.21 | $57.22 | $57.08 | 2,500 |
| 11:59 AM | $57.01 | Down $ -0.05 | $57.06 | $57.01 | 800 |
| 11:58 AM | $57.06 | Up $0.12 | $57.06 | $56.95 | 4,500 |
| 11:56 AM | $56.94 | Up $0.01 | $56.96 | $56.84 | 5,300 |
| 11:56 AM | $56.94 | Up $0.00 | $56.96 | $56.84 | 0 |
| 11:55 AM | $56.93 | Up $0.01 | $56.94 | $56.93 | 400 |
| 11:54 AM | $56.92 | Up $0.03 | $56.93 | $56.90 | 500 |
| 11:53 AM | $56.89 | Up $0.07 | $56.89 | $56.79 | 600 |
| 11:52 AM | $56.82 | Down $ -0.05 | $56.90 | $56.82 | 1,500 |
| 11:51 AM | $56.87 | Up $0.07 | $56.87 | $56.81 | 2,000 |
| 11:50 AM | $56.80 | Up $0.02 | $56.80 | $56.77 | 200 |
| 11:49 AM | $56.78 | Down $ -0.01 | $56.79 | $56.78 | 300 |
| 11:48 AM | $56.79 | Down $ -0.02 | $56.80 | $56.79 | 300 |
| 11:47 AM | $56.82 | Up $0.03 | $56.82 | $56.82 | 100 |
| 11:46 AM | $56.78 | Down $ -0.12 | $56.90 | $56.78 | 1,000 |
| 11:44 AM | $56.90 | Down $ -0.05 | $56.93 | $56.90 | 500 |
| 11:44 AM | $56.90 | Up $0.00 | $56.93 | $56.90 | 0 |
| 11:43 AM | $56.95 | Down $ -0.18 | $57.10 | $56.95 | 2,900 |
| 11:40 AM | $57.14 | Up $0.02 | $57.14 | $57.14 | 100 |
| 11:40 AM | $57.14 | Up $0.00 | $57.14 | $57.14 | 0 |
| 11:40 AM | $57.14 | Up $0.00 | $57.14 | $57.14 | 0 |
| 11:39 AM | $57.11 | Up $0.00 | $57.17 | $57.10 | 3,100 |
| 11:38 AM | $57.11 | Up $0.03 | $57.11 | $57.05 | 700 |
| 11:37 AM | $57.08 | Up $0.06 | $57.08 | $57.08 | 200 |
| 11:36 AM | $57.02 | Down $ -0.08 | $57.02 | $57.02 | 100 |
| 11:35 AM | $57.10 | Down $ -0.11 | $57.16 | $57.10 | 500 |
| 11:34 AM | $57.21 | Up $0.03 | $57.21 | $57.16 | 1,200 |
| 11:33 AM | $57.18 | Down $ -0.08 | $57.23 | $57.18 | 700 |
| 11:32 AM | $57.26 | Up $0.04 | $57.26 | $57.26 | 100 |
| 11:31 AM | $57.22 | Down $ -0.07 | $57.31 | $57.22 | 1,800 |
| 11:30 AM | $57.29 | Up $0.00 | $57.30 | $57.26 | 1,400 |
| 11:29 AM | $57.29 | Down $ -0.05 | $57.29 | $57.29 | 200 |
| 11:28 AM | $57.34 | Up $0.01 | $57.36 | $57.29 | 800 |
| 11:26 AM | $57.33 | Down $ -0.02 | $57.34 | $57.33 | 300 |
| 11:26 AM | $57.33 | Up $0.00 | $57.34 | $57.33 | 0 |
| 11:25 AM | $57.35 | Down $ -0.13 | $57.44 | $57.35 | 2,100 |
| 11:24 AM | $57.48 | Up $0.00 | $57.48 | $57.48 | 100 |
| 11:23 AM | $57.48 | Up $0.06 | $57.48 | $57.41 | 800 |
| 11:22 AM | $57.42 | Up $0.04 | $57.42 | $57.38 | 1,100 |
| 11:21 AM | $57.38 | Up $0.01 | $57.38 | $57.29 | 2,100 |
| 11:20 AM | $57.37 | Up $0.04 | $57.37 | $57.36 | 400 |
| 11:19 AM | $57.33 | Up $0.05 | $57.33 | $57.28 | 200 |
| 11:18 AM | $57.28 | Up $0.06 | $57.28 | $57.23 | 400 |
| 11:17 AM | $57.22 | Up $0.08 | $57.22 | $57.18 | 300 |
| 11:16 AM | $57.14 | Up $0.06 | $57.15 | $57.13 | 1,100 |
| 11:15 AM | $57.08 | Down $0.00 | $57.09 | $57.08 | 1,100 |
| 11:14 AM | $57.08 | Up $0.04 | $57.08 | $57.05 | 800 |
| 11:13 AM | $57.04 | Up $0.08 | $57.04 | $56.99 | 500 |
| 11:12 AM | $56.96 | Up $0.11 | $56.96 | $56.89 | 400 |
| 11:11 AM | $56.85 | Up $0.07 | $56.85 | $56.84 | 400 |
| 11:10 AM | $56.78 | Down $ -0.03 | $56.83 | $56.77 | 700 |
| 11:09 AM | $56.81 | Up $0.11 | $56.81 | $56.75 | 500 |
| 11:08 AM | $56.70 | Up $0.06 | $56.70 | $56.62 | 1,300 |
| 11:06 AM | $56.64 | Up $0.09 | $56.64 | $56.55 | 1,400 |
| 11:06 AM | $56.64 | Up $0.00 | $56.64 | $56.55 | 0 |
| 11:02 AM | $56.55 | Down $ -0.02 | $56.55 | $56.48 | 1,100 |
| 11:02 AM | $56.55 | Up $0.00 | $56.55 | $56.48 | 0 |
| 11:02 AM | $56.55 | Up $0.00 | $56.55 | $56.48 | 0 |
| 11:02 AM | $56.55 | Up $0.00 | $56.55 | $56.48 | 0 |
| 11:01 AM | $56.57 | Up $0.04 | $56.61 | $56.57 | 500 |
| 11:00 AM | $56.53 | Up $0.03 | $56.62 | $56.51 | 3,200 |
| 10:59 AM | $56.50 | Down $ -0.03 | $56.55 | $56.48 | 4,600 |
| 10:58 AM | $56.53 | Up $0.00 | $56.59 | $56.53 | 700 |
| 10:57 AM | $56.53 | Down $ -0.18 | $56.59 | $56.45 | 2,100 |
| 10:56 AM | $56.71 | Up $0.04 | $56.73 | $56.71 | 1,000 |
| 10:55 AM | $56.68 | Up $0.02 | $56.68 | $56.68 | 1,300 |
| 10:54 AM | $56.65 | Up $0.32 | $56.65 | $56.42 | 2,600 |
| 10:53 AM | $56.33 | Down $ -0.04 | $56.33 | $56.33 | 100 |
| 10:52 AM | $56.37 | Down $ -0.22 | $56.56 | $56.37 | 1,200 |
| 10:51 AM | $56.59 | Down $ -0.14 | $56.75 | $56.59 | 2,800 |
| 10:49 AM | $56.73 | Up $0.09 | $56.87 | $56.71 | 15,300 |
| 10:49 AM | $56.73 | Up $0.00 | $56.87 | $56.71 | 0 |
| 10:48 AM | $56.64 | Down $ -0.10 | $56.70 | $56.64 | 1,600 |
| 10:47 AM | $56.75 | Down $ -0.04 | $56.75 | $56.75 | 100 |
| 10:46 AM | $56.78 | Up $0.04 | $56.78 | $56.71 | 200 |
| 10:45 AM | $56.74 | Up $0.06 | $56.74 | $56.68 | 1,600 |
| 10:44 AM | $56.68 | Up $0.03 | $56.68 | $56.65 | 700 |
| 10:43 AM | $56.65 | Up $0.04 | $56.66 | $56.64 | 600 |
| 10:42 AM | $56.61 | Up $0.00 | $56.61 | $56.61 | 200 |
| 10:41 AM | $56.61 | Up $0.07 | $56.66 | $56.59 | 2,300 |
| 10:40 AM | $56.54 | Down $ -0.10 | $56.60 | $56.54 | 400 |
| 10:39 AM | $56.64 | Up $0.10 | $56.67 | $56.60 | 2,400 |
| 10:38 AM | $56.54 | Down $ -0.09 | $56.63 | $56.54 | 1,300 |
| 10:37 AM | $56.63 | Down $ -0.01 | $56.68 | $56.63 | 700 |
| 10:36 AM | $56.64 | Down $ -0.02 | $56.64 | $56.64 | 200 |
| 10:35 AM | $56.66 | Down $ -0.15 | $56.81 | $56.66 | 2,900 |
| 10:34 AM | $56.81 | Up $0.05 | $56.81 | $56.78 | 400 |
| 10:33 AM | $56.76 | Down $ -0.09 | $56.90 | $56.75 | 1,800 |
| 10:32 AM | $56.85 | Down $ -0.06 | $56.98 | $56.84 | 1,900 |
| 10:31 AM | $56.91 | Up $0.02 | $56.92 | $56.91 | 200 |
| 10:30 AM | $56.89 | Down $ -0.01 | $56.94 | $56.87 | 800 |
| 10:29 AM | $56.89 | Down $ -0.03 | $56.89 | $56.84 | 1,500 |
| 10:28 AM | $56.92 | Down $ -0.13 | $57.05 | $56.92 | 1,400 |
| 10:27 AM | $57.05 | Up $0.01 | $57.06 | $56.96 | 1,900 |
| 10:26 AM | $57.04 | Down $ -0.03 | $57.11 | $57.04 | 800 |
| 10:25 AM | $57.07 | Up $0.07 | $57.07 | $57.07 | 100 |
| 10:24 AM | $57.00 | Down $ -0.10 | $57.11 | $57.00 | 800 |
| 10:23 AM | $57.10 | Up $0.10 | $57.10 | $57.01 | 700 |
| 10:22 AM | $57.00 | Down $ -0.15 | $57.10 | $56.97 | 1,600 |
| 10:20 AM | $57.15 | Up $0.04 | $57.17 | $57.15 | 300 |
| 10:20 AM | $57.15 | Up $0.00 | $57.17 | $57.15 | 0 |
| 10:19 AM | $57.11 | Down $ -0.03 | $57.14 | $57.09 | 400 |
| 10:18 AM | $57.14 | Down $ -0.10 | $57.26 | $57.12 | 2,100 |
| 10:17 AM | $57.24 | Up $0.04 | $57.24 | $57.24 | 300 |
| 10:16 AM | $57.20 | Up $0.11 | $57.20 | $57.09 | 600 |
| 10:15 AM | $57.09 | Up $0.04 | $57.09 | $57.07 | 600 |
| 10:14 AM | $57.05 | Up $0.21 | $57.05 | $56.86 | 2,700 |
| 10:12 AM | $56.84 | Up $0.00 | $56.84 | $56.84 | 100 |
| 10:12 AM | $56.84 | Up $0.00 | $56.84 | $56.84 | 0 |
| 10:11 AM | $56.84 | Up $0.04 | $56.84 | $56.83 | 200 |
| 10:10 AM | $56.80 | Up $0.02 | $56.80 | $56.71 | 1,400 |
| 10:09 AM | $56.78 | Down $ -0.02 | $56.80 | $56.74 | 900 |
| 10:08 AM | $56.80 | Down $ -0.01 | $56.80 | $56.80 | 500 |
| 10:07 AM | $56.81 | Down $ -0.05 | $56.81 | $56.65 | 3,000 |
| 10:06 AM | $56.86 | Down $ -0.20 | $57.06 | $56.86 | 2,400 |
| 10:04 AM | $57.06 | Up $0.10 | $57.06 | $57.00 | 1,200 |
| 10:04 AM | $57.06 | Up $0.00 | $57.06 | $57.00 | 0 |
| 10:03 AM | $56.96 | Down $ -0.11 | $57.10 | $56.95 | 7,300 |
| 10:02 AM | $57.07 | Down $ -0.12 | $57.22 | $57.07 | 1,100 |
| 10:01 AM | $57.19 | Down $ -0.21 | $57.33 | $57.19 | 700 |
| 10:00 AM | $57.40 | Down $ -0.32 | $57.68 | $57.38 | 5,800 |
| 09:59 AM | $57.72 | Up $0.00 | $57.84 | $57.65 | 5,300 |
| 09:58 AM | $57.72 | Down $ -0.01 | $57.77 | $57.72 | 500 |
| 09:57 AM | $57.73 | Down $ -0.08 | $57.74 | $57.73 | 400 |
| 09:56 AM | $57.81 | Down $ -0.02 | $57.82 | $57.74 | 1,200 |
| 09:55 AM | $57.83 | Down $ -0.17 | $58.02 | $57.83 | 3,200 |
| 09:54 AM | $58.00 | Up $0.11 | $58.00 | $57.95 | 300 |
| 09:53 AM | $57.89 | Up $0.10 | $57.89 | $57.81 | 2,100 |
| 09:52 AM | $57.79 | Up $0.00 | $57.79 | $57.74 | 800 |
| 09:51 AM | $57.79 | Down $ -0.05 | $57.90 | $57.79 | 2,200 |
| 09:50 AM | $57.84 | Up $0.12 | $57.88 | $57.72 | 2,800 |
| 09:49 AM | $57.72 | Up $0.06 | $57.74 | $57.58 | 4,400 |
| 09:48 AM | $57.66 | Up $0.10 | $57.87 | $57.60 | 3,300 |
| 09:47 AM | $57.56 | Up $0.10 | $57.63 | $57.48 | 4,300 |
| 09:46 AM | $57.46 | Down $ -0.07 | $57.56 | $57.46 | 1,500 |
| 09:45 AM | $57.53 | Up $0.24 | $57.54 | $57.32 | 4,900 |
| 09:44 AM | $57.29 | Up $0.15 | $57.30 | $57.19 | 2,100 |
| 09:43 AM | $57.14 | Down $ -0.01 | $57.25 | $57.14 | 800 |
| 09:42 AM | $57.15 | Down $ -0.25 | $57.33 | $57.15 | 1,200 |
| 09:41 AM | $57.40 | Down $ -0.11 | $57.56 | $57.40 | 1,100 |
| 09:40 AM | $57.51 | Down $ -0.06 | $57.55 | $57.50 | 2,100 |
| 09:39 AM | $57.57 | Up $0.39 | $57.69 | $57.23 | 3,400 |
| 09:38 AM | $57.18 | Up $0.05 | $57.18 | $57.08 | 1,000 |
| 09:36 AM | $57.13 | Up $0.01 | $57.32 | $57.13 | 1,900 |
| 09:36 AM | $57.13 | Up $0.00 | $57.32 | $57.13 | 0 |
| 09:35 AM | $57.12 | Up $0.12 | $57.12 | $56.95 | 3,600 |
| 09:34 AM | $57.00 | Down $ -0.08 | $57.24 | $57.00 | 2,100 |
| 09:33 AM | $57.08 | Up $0.28 | $57.26 | $56.65 | 5,900 |
| 09:32 AM | $56.80 | Down $ -0.02 | $56.80 | $56.80 | 400 |
| 09:31 AM | $56.82 | Down $ -0.18 | $56.96 | $56.51 | 2,000 |
| 09:30 AM | $57.00 | Up $0.10 | $57.54 | $57.00 | 16,600 |
| Previous close | $56.90 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/04/2025 | $58.12 | $57.09 | $58.41 | $57.08 | 414,000 |
| 16/04/2025 | $56.90 | $56.38 | $57.10 | $56.22 | 465,100 |
| 15/04/2025 | $53.87 | $53.03 | $53.99 | $53.03 | 515,900 |
| 14/04/2025 | $51.86 | $51.50 | $51.90 | $51.22 | 343,800 |
| 11/04/2025 | $48.85 | $50.00 | $50.15 | $48.63 | 355,100 |
| 10/04/2025 | $48.01 | $48.08 | $48.70 | $47.56 | 352,500 |
| 09/04/2025 | $45.85 | $45.43 | $46.44 | $44.95 | 304,000 |
| 08/04/2025 | $43.23 | $44.52 | $44.67 | $42.81 | 352,400 |
| 07/04/2025 | $43.02 | $42.22 | $43.05 | $41.46 | 263,100 |
| 04/04/2025 | $41.75 | $41.32 | $42.16 | $41.23 | 297,900 |
| 03/04/2025 | $45.36 | $45.22 | $45.52 | $44.72 | 249,400 |
| 02/04/2025 | $44.13 | $44.44 | $44.64 | $43.62 | 188,200 |
| 01/04/2025 | $44.53 | $45.01 | $45.09 | $44.32 | 214,400 |
| 31/03/2025 | $44.56 | $43.44 | $44.68 | $43.41 | 176,000 |
| 28/03/2025 | $43.49 | $43.75 | $43.84 | $43.42 | 175,700 |
| 27/03/2025 | $43.52 | $43.55 | $43.67 | $43.17 | 205,000 |
| 26/03/2025 | $42.83 | $43.20 | $43.29 | $42.79 | 140,500 |
| 25/03/2025 | $43.29 | $43.81 | $44.02 | $43.20 | 153,600 |
| 24/03/2025 | $43.38 | $44.06 | $44.16 | $43.26 | 210,000 |
| 21/03/2025 | $43.60 | $42.72 | $43.64 | $42.61 | 776,900 |
| 20/03/2025 | $42.68 | $42.94 | $43.37 | $42.61 | 198,900 |
| 19/03/2025 | $44.17 | $44.01 | $44.24 | $43.84 | 173,000 |
| 18/03/2025 | $44.13 | $44.28 | $44.79 | $43.88 | 236,200 |
| 17/03/2025 | $42.92 | $42.98 | $43.01 | $42.56 | 278,400 |
| 14/03/2025 | $44.27 | $44.52 | $44.91 | $44.21 | 450,600 |
| 13/03/2025 | $43.47 | $42.90 | $43.94 | $42.72 | 392,400 |
| 12/03/2025 | $42.14 | $42.17 | $42.65 | $41.89 | 267,000 |
| 11/03/2025 | $41.72 | $41.12 | $41.85 | $40.94 | 318,100 |
| 10/03/2025 | $40.23 | $40.10 | $40.33 | $39.34 | 488,100 |
| 07/03/2025 | $43.50 | $41.91 | $43.69 | $40.76 | 723,200 |
Graphs are not available, please refer to the detailed table