605376.SS605376.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $61.80 | $64.11 | $61.80 | $63.00 | 6.58M |
| 1/15/2026 | $60.68 | $61.45 | $59.65 | $61.33 | 5.38M |
| 1/14/2026 | $62.57 | $63.20 | $59.60 | $60.70 | 6.71M |
| 1/13/2026 | $62.49 | $64.19 | $62.25 | $62.66 | 4.67M |
| 1/12/2026 | $64.77 | $65.50 | $62.10 | $63.26 | 7.16M |
| 1/9/2026 | $64.50 | $65.90 | $63.76 | $64.55 | 5.26M |
| 1/8/2026 | $66.83 | $66.93 | $64.30 | $64.58 | 5.21M |
| 1/7/2026 | $66.98 | $68.29 | $65.40 | $67.50 | 5.49M |
| 1/6/2026 | $66.46 | $67.08 | $65.20 | $65.99 | 4.07M |
| 1/5/2026 | $65.32 | $67.10 | $63.71 | $66.01 | 3.80M |
| 12/31/2025 | $66.88 | $67.40 | $65.02 | $65.40 | 3.78M |
| 12/30/2025 | $66.68 | $67.99 | $66.00 | $66.98 | 4.98M |
| 12/29/2025 | $65.88 | $69.88 | $65.80 | $68.77 | 8.53M |
| 12/26/2025 | $64.56 | $66.45 | $63.80 | $65.15 | 5.18M |
| 12/25/2025 | $64.03 | $65.30 | $63.56 | $65.00 | 4.23M |
| 12/24/2025 | $64.52 | $65.32 | $63.45 | $64.50 | 3.97M |
| 12/23/2025 | $64.72 | $65.40 | $63.41 | $64.52 | 7.92M |
| 12/22/2025 | $62.50 | $65.70 | $62.50 | $65.45 | 11.30M |
| 12/19/2025 | $60.98 | $62.39 | $60.28 | $61.66 | 8.14M |
| 12/18/2025 | $57.80 | $62.93 | $56.68 | $61.51 | 13.60M |
| 12/17/2025 | $56.17 | $57.53 | $54.70 | $57.21 | 5.06M |
| 12/16/2025 | $57.59 | $58.33 | $55.19 | $55.40 | 6.13M |
| 12/15/2025 | $56.21 | $58.77 | $56.03 | $57.59 | 6.12M |
| 12/12/2025 | $55.02 | $57.40 | $54.52 | $56.81 | 7.08M |
| 12/11/2025 | $55.19 | $55.95 | $54.20 | $55.13 | 4.84M |
| 12/10/2025 | $55.58 | $56.90 | $54.50 | $55.11 | 10.34M |
| 12/9/2025 | $51.30 | $54.78 | $51.07 | $53.95 | 8.36M |
| 12/8/2025 | $50.54 | $52.71 | $50.25 | $51.68 | 7.52M |
| 12/5/2025 | $48.21 | $50.38 | $47.74 | $49.97 | 4.64M |
| 12/4/2025 | $49.12 | $49.95 | $48.10 | $48.49 | 3.26M |
| 12/3/2025 | $48.58 | $49.60 | $48.03 | $48.66 | 3.10M |
| 12/2/2025 | $49.56 | $49.80 | $48.30 | $48.43 | 2.72M |
| 12/1/2025 | $49.88 | $50.50 | $49.15 | $49.56 | 2.85M |
| 11/28/2025 | $48.73 | $49.84 | $48.39 | $49.27 | 2.28M |
| 11/27/2025 | $48.82 | $50.66 | $48.50 | $48.73 | 3.68M |
| 11/26/2025 | $49.21 | $49.43 | $48.31 | $48.82 | 3.29M |
| 11/25/2025 | $47.57 | $49.86 | $47.57 | $48.72 | 4.83M |
| 11/24/2025 | $46.57 | $47.50 | $45.98 | $47.25 | 4.35M |
| 11/21/2025 | $47.26 | $48.00 | $45.75 | $46.03 | 5.23M |
| 11/20/2025 | $49.13 | $49.69 | $48.01 | $48.25 | 4.08M |
| 11/19/2025 | $49.18 | $49.92 | $48.51 | $48.90 | 2.99M |
| 11/18/2025 | $50.15 | $50.92 | $48.49 | $49.07 | 3.84M |
| 11/17/2025 | $50.13 | $50.88 | $49.51 | $49.74 | 3.43M |
| 11/14/2025 | $51.19 | $51.89 | $50.08 | $50.09 | 3.28M |
| 11/13/2025 | $49.59 | $52.71 | $49.30 | $51.74 | 6.71M |
| 11/12/2025 | $51.01 | $51.01 | $48.85 | $49.32 | 3.98M |
| 11/11/2025 | $50.54 | $51.36 | $50.10 | $50.64 | 3.73M |
| 11/10/2025 | $51.18 | $51.71 | $49.68 | $50.04 | 4.93M |
| 11/7/2025 | $51.72 | $52.84 | $50.85 | $51.37 | 4.80M |
| 11/6/2025 | $49.81 | $52.00 | $49.81 | $51.76 | 5.50M |
| 11/5/2025 | $48.49 | $50.10 | $48.28 | $49.87 | 5.36M |
| 11/4/2025 | $52.55 | $52.81 | $49.71 | $50.10 | 7.18M |
| 11/3/2025 | $54.20 | $54.60 | $51.50 | $52.77 | 6.43M |
| 10/31/2025 | $56.27 | $56.96 | $54.01 | $54.18 | 6.27M |
| 10/30/2025 | $59.50 | $59.50 | $56.56 | $56.60 | 8.18M |
| 10/29/2025 | $56.17 | $60.68 | $55.26 | $59.60 | 10.77M |
| 10/28/2025 | $55.90 | $57.19 | $54.32 | $56.15 | 7.47M |
| 10/27/2025 | $56.88 | $57.63 | $55.93 | $56.87 | 5.52M |
| 10/24/2025 | $54.80 | $57.28 | $54.27 | $56.29 | 6.27M |
| 10/23/2025 | $54.61 | $55.48 | $53.35 | $54.16 | 5.91M |
| 10/22/2025 | $55.00 | $56.37 | $54.36 | $55.10 | 3.86M |
| 10/21/2025 | $55.62 | $56.88 | $55.20 | $56.11 | 4.90M |
| 10/20/2025 | $57.33 | $57.49 | $54.82 | $55.45 | 5.62M |