4100.SR4100.SR
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $80.40 | $80.40 | $77.85 | $78.25 | 79,677 |
| 1/14/2026 | $80.80 | $81.05 | $78.80 | $79.75 | 104,430 |
| 1/13/2026 | $80.40 | $81.30 | $79.05 | $80.80 | 166,084 |
| 1/12/2026 | $79.00 | $81.00 | $79.00 | $80.40 | 233,777 |
| 1/11/2026 | $77.65 | $80.10 | $77.65 | $78.80 | 43,261 |
| 1/8/2026 | $78.75 | $78.75 | $77.60 | $77.65 | 53,574 |
| 1/7/2026 | $79.10 | $80.85 | $78.10 | $79.00 | 98,319 |
| 1/6/2026 | $79.20 | $79.20 | $77.75 | $78.75 | 86,940 |
| 1/5/2026 | $79.55 | $80.25 | $76.45 | $77.40 | 124,000 |
| 1/4/2026 | $79.00 | $79.70 | $77.90 | $79.30 | 58,158 |
| 1/1/2026 | $79.55 | $80.70 | $79.50 | $79.60 | 36,543 |
| 12/31/2025 | $77.95 | $79.90 | $77.80 | $79.55 | 97,719 |
| 12/30/2025 | $78.10 | $78.45 | $76.90 | $77.50 | 34,409 |
| 12/29/2025 | $75.00 | $79.30 | $75.00 | $78.75 | 90,351 |
| 12/28/2025 | $78.80 | $79.00 | $76.70 | $76.80 | 49,736 |
| 12/25/2025 | $79.55 | $80.40 | $78.90 | $79.10 | 41,214 |
| 12/24/2025 | $83.00 | $83.00 | $79.70 | $80.00 | 133,860 |
| 12/23/2025 | $83.50 | $83.60 | $82.85 | $82.85 | 31,610 |
| 12/22/2025 | $83.20 | $83.70 | $82.80 | $83.50 | 101,167 |
| 12/21/2025 | $83.00 | $85.00 | $83.00 | $83.40 | 30,203 |
| 12/18/2025 | $82.80 | $83.80 | $81.20 | $83.00 | 265,464 |
| 12/17/2025 | $83.00 | $83.35 | $81.10 | $83.35 | 56,840 |
| 12/16/2025 | $83.65 | $83.70 | $83.00 | $83.00 | 162,688 |
| 12/15/2025 | $83.00 | $83.90 | $83.00 | $83.70 | 100,237 |
| 12/14/2025 | $83.70 | $83.80 | $83.10 | $83.15 | 14,917 |
| 12/11/2025 | $83.60 | $85.00 | $83.00 | $84.50 | 114,582 |
| 12/10/2025 | $82.65 | $83.65 | $82.65 | $83.05 | 35,731 |
| 12/9/2025 | $82.90 | $83.30 | $82.00 | $82.90 | 71,413 |
| 12/8/2025 | $84.95 | $85.05 | $82.60 | $82.90 | 57,377 |
| 12/7/2025 | $84.95 | $84.95 | $83.75 | $84.95 | 9,364 |
| 12/4/2025 | $83.60 | $84.95 | $83.05 | $84.95 | 97,915 |
| 12/3/2025 | $81.80 | $83.00 | $81.80 | $83.00 | 49,522 |
| 12/2/2025 | $82.05 | $83.35 | $81.75 | $81.75 | 78,838 |
| 12/1/2025 | $82.10 | $83.60 | $81.95 | $82.80 | 79,087 |
| 11/30/2025 | $82.70 | $83.75 | $82.00 | $83.00 | 54,501 |
| 11/27/2025 | $82.80 | $83.80 | $81.70 | $83.80 | 133,613 |
| 11/26/2025 | $84.85 | $85.00 | $82.35 | $82.80 | 113,097 |
| 11/25/2025 | $85.00 | $86.65 | $84.75 | $84.90 | 103,578 |
| 11/24/2025 | $87.40 | $87.40 | $84.70 | $85.00 | 321,419 |
| 11/23/2025 | $88.50 | $88.50 | $86.20 | $86.90 | 20,786 |
| 11/20/2025 | $85.75 | $87.50 | $85.10 | $87.50 | 78,782 |
| 11/19/2025 | $88.50 | $88.50 | $84.45 | $85.95 | 110,479 |
| 11/18/2025 | $87.90 | $88.95 | $86.50 | $88.00 | 95,449 |
| 11/17/2025 | $85.60 | $87.75 | $85.60 | $87.65 | 108,443 |
| 11/16/2025 | $88.00 | $88.00 | $85.60 | $85.85 | 24,862 |
| 11/13/2025 | $85.55 | $88.00 | $85.55 | $86.55 | 80,873 |
| 11/12/2025 | $86.40 | $87.20 | $85.50 | $85.50 | 93,785 |
| 11/11/2025 | $88.00 | $88.00 | $86.40 | $86.40 | 35,587 |
| 11/10/2025 | $85.80 | $87.90 | $85.35 | $87.40 | 71,895 |
| 11/9/2025 | $88.00 | $88.00 | $85.70 | $86.30 | 23,641 |
| 11/6/2025 | $86.25 | $89.25 | $86.25 | $87.30 | 128,774 |
| 11/5/2025 | $85.00 | $86.80 | $83.85 | $86.25 | 141,967 |
| 11/4/2025 | $87.65 | $87.85 | $84.75 | $85.40 | 140,528 |
| 11/3/2025 | $88.65 | $89.95 | $87.60 | $87.65 | 120,619 |
| 11/2/2025 | $88.60 | $89.30 | $88.20 | $88.20 | 55,131 |
| 10/30/2025 | $88.50 | $89.90 | $88.50 | $89.05 | 75,443 |
| 10/29/2025 | $90.50 | $90.50 | $88.65 | $89.20 | 96,964 |
| 10/28/2025 | $87.95 | $90.40 | $87.95 | $89.10 | 141,827 |
| 10/27/2025 | $87.55 | $88.50 | $87.00 | $87.95 | 128,647 |
| 10/26/2025 | $87.95 | $88.45 | $87.30 | $87.55 | 85,553 |
| 10/23/2025 | $86.85 | $88.45 | $86.85 | $87.95 | 85,553 |
| 10/22/2025 | $87.80 | $88.05 | $86.60 | $87.00 | 92,682 |
| 10/21/2025 | $86.95 | $89.00 | $86.95 | $87.85 | 253,941 |
| 10/20/2025 | $87.00 | $87.75 | $86.85 | $86.85 | 73,494 |
| 10/19/2025 | $86.55 | $87.70 | $86.55 | $87.35 | 40,714 |