688029.SS688029.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $85.51 | $86.85 | $85.51 | $86.56 | 1.48M |
| 1/14/2026 | $88.14 | $89.93 | $84.93 | $86.21 | 3.45M |
| 1/13/2026 | $87.50 | $89.65 | $87.15 | $88.58 | 3.23M |
| 1/12/2026 | $87.77 | $88.58 | $85.50 | $87.00 | 1.99M |
| 1/9/2026 | $86.93 | $87.75 | $85.80 | $87.15 | 2.16M |
| 1/8/2026 | $86.20 | $87.87 | $84.94 | $86.88 | 2.08M |
| 1/7/2026 | $86.39 | $87.52 | $85.06 | $86.25 | 1.93M |
| 1/6/2026 | $86.49 | $86.88 | $84.68 | $86.00 | 1.68M |
| 1/5/2026 | $81.58 | $85.92 | $81.58 | $85.90 | 2.37M |
| 12/31/2025 | $81.90 | $82.99 | $81.50 | $81.56 | 802,144 |
| 12/30/2025 | $82.20 | $83.38 | $81.00 | $82.30 | 949,433 |
| 12/29/2025 | $83.05 | $83.78 | $82.40 | $82.66 | 1.23M |
| 12/26/2025 | $83.96 | $84.09 | $82.62 | $83.40 | 980,858 |
| 12/25/2025 | $84.26 | $84.48 | $82.75 | $83.60 | 1.24M |
| 12/24/2025 | $83.02 | $84.87 | $82.31 | $84.25 | 1.60M |
| 12/23/2025 | $83.46 | $84.08 | $82.59 | $83.01 | 1.39M |
| 12/22/2025 | $81.56 | $84.16 | $81.07 | $83.60 | 2.14M |
| 12/19/2025 | $81.50 | $82.22 | $80.64 | $81.58 | 1.37M |
| 12/18/2025 | $81.69 | $81.99 | $80.95 | $81.10 | 1.12M |
| 12/17/2025 | $77.38 | $82.58 | $77.00 | $81.85 | 2.70M |
| 12/16/2025 | $77.26 | $79.31 | $77.26 | $77.38 | 1.84M |
| 12/15/2025 | $77.88 | $79.50 | $77.07 | $77.11 | 1.84M |
| 12/12/2025 | $75.83 | $78.11 | $75.52 | $77.98 | 2.48M |
| 12/11/2025 | $77.68 | $79.38 | $75.71 | $76.00 | 2.24M |
| 12/10/2025 | $79.42 | $79.42 | $77.22 | $78.62 | 1.05M |
| 12/9/2025 | $79.50 | $79.83 | $78.15 | $78.52 | 1.56M |
| 12/8/2025 | $79.56 | $80.60 | $78.88 | $79.85 | 1.37M |
| 12/5/2025 | $78.36 | $79.60 | $77.62 | $79.58 | 1.54M |
| 12/4/2025 | $77.66 | $79.27 | $77.50 | $78.59 | 1.34M |
| 12/3/2025 | $78.36 | $78.69 | $77.40 | $77.75 | 866,320 |
| 12/2/2025 | $79.35 | $79.75 | $77.80 | $77.96 | 1.02M |
| 12/1/2025 | $79.28 | $80.01 | $78.17 | $79.64 | 1.72M |
| 11/28/2025 | $77.46 | $79.39 | $77.33 | $79.14 | 1.49M |
| 11/27/2025 | $77.80 | $78.77 | $77.29 | $77.73 | 1.05M |
| 11/26/2025 | $77.88 | $79.38 | $77.30 | $77.44 | 1.97M |
| 11/25/2025 | $77.02 | $78.77 | $76.98 | $77.82 | 1.51M |
| 11/24/2025 | $76.85 | $77.70 | $76.33 | $76.78 | 1.77M |
| 11/21/2025 | $78.80 | $79.40 | $76.08 | $76.60 | 2.06M |
| 11/20/2025 | $79.70 | $80.34 | $78.68 | $78.98 | 791,776 |
| 11/19/2025 | $79.88 | $80.69 | $79.24 | $79.34 | 933,623 |
| 11/18/2025 | $82.07 | $82.17 | $79.17 | $79.98 | 1.70M |
| 11/17/2025 | $83.66 | $83.66 | $81.61 | $82.05 | 1.15M |
| 11/14/2025 | $84.76 | $86.18 | $83.77 | $83.85 | 1.11M |
| 11/13/2025 | $85.52 | $86.25 | $84.12 | $85.50 | 1.72M |
| 11/12/2025 | $86.17 | $87.07 | $85.21 | $85.90 | 1.93M |
| 11/11/2025 | $83.48 | $86.50 | $82.18 | $86.17 | 3.17M |
| 11/10/2025 | $81.44 | $82.99 | $80.89 | $82.94 | 1.58M |
| 11/7/2025 | $82.45 | $83.70 | $80.88 | $81.33 | 1.79M |
| 11/6/2025 | $81.77 | $82.95 | $81.30 | $82.45 | 1.56M |
| 11/5/2025 | $81.40 | $82.30 | $80.75 | $81.77 | 1.31M |
| 11/4/2025 | $83.45 | $83.45 | $80.92 | $81.66 | 1.86M |
| 11/3/2025 | $83.50 | $85.16 | $82.09 | $83.62 | 2.29M |
| 10/31/2025 | $81.01 | $83.75 | $80.15 | $82.88 | 2.90M |
| 10/30/2025 | $82.50 | $83.30 | $80.60 | $80.75 | 2.73M |
| 10/29/2025 | $81.58 | $83.15 | $80.61 | $83.00 | 2.46M |
| 10/28/2025 | $84.90 | $84.90 | $81.02 | $81.52 | 5.61M |
| 10/27/2025 | $88.60 | $90.65 | $86.31 | $87.00 | 2.88M |
| 10/24/2025 | $87.37 | $89.09 | $86.86 | $88.33 | 1.09M |
| 10/23/2025 | $87.00 | $87.20 | $85.51 | $86.76 | 808,000 |
| 10/22/2025 | $87.44 | $88.22 | $86.58 | $86.74 | 918,272 |
| 10/21/2025 | $87.30 | $88.26 | $86.96 | $87.45 | 1.45M |
| 10/20/2025 | $87.50 | $88.35 | $86.74 | $87.00 | 995,258 |
| 10/17/2025 | $90.86 | $91.30 | $85.87 | $86.21 | 2.74M |