688099.SS688099.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $93.99 | $97.44 | $93.01 | $93.99 | 12.90M |
| 1/13/2026 | $95.29 | $96.77 | $92.66 | $93.50 | 10.09M |
| 1/12/2026 | $92.03 | $95.63 | $91.52 | $94.97 | 12.88M |
| 1/9/2026 | $92.80 | $92.99 | $90.86 | $92.04 | 9.54M |
| 1/8/2026 | $91.85 | $95.85 | $91.80 | $93.05 | 13.44M |
| 1/7/2026 | $93.19 | $93.67 | $91.15 | $91.83 | 8.73M |
| 1/6/2026 | $91.45 | $93.54 | $90.57 | $93.18 | 10.78M |
| 1/5/2026 | $87.50 | $91.99 | $87.46 | $91.44 | 11.57M |
| 12/31/2025 | $88.88 | $90.26 | $87.13 | $87.23 | 7.42M |
| 12/30/2025 | $86.19 | $89.00 | $86.15 | $88.05 | 6.85M |
| 12/29/2025 | $87.70 | $88.38 | $86.23 | $86.50 | 6.68M |
| 12/26/2025 | $88.80 | $89.68 | $86.65 | $87.90 | 7.27M |
| 12/25/2025 | $88.06 | $89.58 | $87.50 | $89.09 | 5.84M |
| 12/24/2025 | $87.41 | $89.00 | $86.61 | $88.80 | 6.46M |
| 12/23/2025 | $86.40 | $89.90 | $86.21 | $87.71 | 7.99M |
| 12/22/2025 | $85.25 | $87.54 | $85.25 | $86.78 | 7.78M |
| 12/19/2025 | $84.50 | $86.48 | $84.01 | $85.14 | 7.18M |
| 12/18/2025 | $84.50 | $85.68 | $83.56 | $83.97 | 6.09M |
| 12/17/2025 | $83.99 | $85.54 | $82.86 | $85.40 | 7.09M |
| 12/16/2025 | $85.48 | $85.98 | $83.42 | $83.83 | 5.94M |
| 12/15/2025 | $86.06 | $87.05 | $85.17 | $85.75 | 6.20M |
| 12/12/2025 | $85.46 | $87.87 | $84.50 | $87.34 | 9.86M |
| 12/11/2025 | $88.70 | $89.00 | $85.60 | $85.60 | 8.31M |
| 12/10/2025 | $88.19 | $89.24 | $86.43 | $88.73 | 6.82M |
| 12/9/2025 | $90.55 | $91.57 | $87.86 | $88.29 | 12.39M |
| 12/8/2025 | $92.32 | $92.50 | $90.10 | $91.40 | 12.36M |
| 12/5/2025 | $91.50 | $93.64 | $90.00 | $91.91 | 8.46M |
| 12/4/2025 | $92.99 | $93.17 | $90.50 | $91.51 | 7.00M |
| 12/3/2025 | $95.18 | $96.84 | $92.82 | $93.18 | 10.38M |
| 12/2/2025 | $94.86 | $98.27 | $94.10 | $96.30 | 13.62M |
| 12/1/2025 | $90.80 | $96.30 | $89.46 | $94.91 | 15.79M |
| 11/28/2025 | $89.89 | $92.50 | $89.44 | $90.53 | 11.27M |
| 11/27/2025 | $93.50 | $95.15 | $89.71 | $89.96 | 16.65M |
| 11/26/2025 | $93.80 | $97.00 | $92.66 | $95.00 | 16.40M |
| 11/25/2025 | $96.00 | $99.16 | $95.17 | $96.60 | 22.74M |
| 11/24/2025 | $91.00 | $94.63 | $89.00 | $92.72 | 19.54M |
| 11/21/2025 | $86.31 | $92.31 | $85.50 | $88.88 | 18.24M |
| 11/20/2025 | $91.00 | $92.87 | $87.66 | $88.76 | 14.39M |
| 11/19/2025 | $90.96 | $93.50 | $88.59 | $89.03 | 23.62M |
| 11/18/2025 | $80.21 | $92.38 | $79.50 | $89.69 | 32.43M |
| 11/17/2025 | $80.97 | $81.33 | $79.44 | $80.15 | 6.00M |
| 11/14/2025 | $81.79 | $82.39 | $80.79 | $81.05 | 5.48M |
| 11/13/2025 | $81.70 | $82.69 | $81.50 | $82.26 | 5.55M |
| 11/12/2025 | $82.55 | $83.86 | $81.33 | $81.66 | 6.35M |
| 11/11/2025 | $84.77 | $85.33 | $82.33 | $82.35 | 5.37M |
| 11/10/2025 | $85.28 | $86.27 | $83.24 | $84.17 | 8.04M |
| 11/7/2025 | $84.33 | $87.15 | $83.80 | $85.04 | 8.57M |
| 11/6/2025 | $83.14 | $85.33 | $83.14 | $84.91 | 8.03M |
| 11/5/2025 | $82.50 | $83.23 | $82.02 | $82.72 | 6.57M |
| 11/4/2025 | $85.40 | $85.99 | $82.52 | $83.24 | 8.00M |
| 11/3/2025 | $86.10 | $86.36 | $82.90 | $85.50 | 9.87M |
| 10/31/2025 | $87.00 | $88.10 | $86.00 | $86.00 | 9.93M |
| 10/30/2025 | $91.22 | $92.15 | $87.00 | $87.00 | 24.00M |
| 10/29/2025 | $97.00 | $97.30 | $95.06 | $96.36 | 7.76M |
| 10/28/2025 | $97.31 | $98.80 | $95.70 | $96.73 | 7.35M |
| 10/27/2025 | $101.00 | $101.00 | $95.88 | $97.93 | 9.94M |
| 10/24/2025 | $96.89 | $98.99 | $95.74 | $98.66 | 8.05M |
| 10/23/2025 | $93.99 | $96.11 | $92.83 | $95.75 | 5.36M |
| 10/22/2025 | $95.08 | $95.90 | $93.27 | $94.34 | 6.05M |
| 10/21/2025 | $92.61 | $96.50 | $92.00 | $96.05 | 9.03M |
| 10/20/2025 | $94.71 | $96.09 | $91.21 | $91.70 | 8.32M |
| 10/17/2025 | $98.00 | $98.43 | $92.88 | $93.05 | 9.70M |
| 10/16/2025 | $101.24 | $101.54 | $97.92 | $98.50 | 8.46M |