688278.SS688278.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $76.52 | $76.80 | $75.30 | $75.82 | 884,955 |
| 1/15/2026 | $74.44 | $77.16 | $74.30 | $76.18 | 3.44M |
| 1/14/2026 | $76.00 | $76.94 | $74.38 | $74.94 | 2.97M |
| 1/13/2026 | $77.20 | $77.60 | $76.30 | $76.58 | 2.42M |
| 1/12/2026 | $80.20 | $81.13 | $76.40 | $76.96 | 4.16M |
| 1/9/2026 | $82.21 | $82.68 | $80.08 | $80.59 | 2.26M |
| 1/8/2026 | $84.30 | $84.30 | $80.30 | $82.07 | 3.63M |
| 1/7/2026 | $82.44 | $85.15 | $82.44 | $84.30 | 2.10M |
| 1/6/2026 | $83.70 | $84.35 | $82.01 | $83.29 | 1.90M |
| 1/5/2026 | $83.94 | $85.16 | $82.65 | $83.40 | 2.23M |
| 12/31/2025 | $83.31 | $84.36 | $82.51 | $83.68 | 1.07M |
| 12/30/2025 | $82.88 | $84.50 | $82.40 | $83.61 | 1.41M |
| 12/29/2025 | $82.35 | $83.07 | $81.40 | $82.98 | 1.28M |
| 12/26/2025 | $80.80 | $83.20 | $80.80 | $82.61 | 1.43M |
| 12/25/2025 | $83.62 | $83.89 | $80.35 | $80.90 | 1.97M |
| 12/24/2025 | $84.46 | $84.95 | $83.52 | $83.52 | 758,214 |
| 12/23/2025 | $84.52 | $84.93 | $84.00 | $84.46 | 776,812 |
| 12/22/2025 | $85.30 | $85.50 | $84.04 | $84.44 | 1.15M |
| 12/19/2025 | $82.78 | $85.57 | $82.78 | $85.00 | 2.19M |
| 12/18/2025 | $83.12 | $84.75 | $82.28 | $82.95 | 1.35M |
| 12/17/2025 | $83.12 | $84.48 | $82.51 | $83.54 | 1.27M |
| 12/16/2025 | $85.15 | $85.50 | $82.96 | $83.30 | 2.03M |
| 12/15/2025 | $84.01 | $85.35 | $83.60 | $85.15 | 2.07M |
| 12/12/2025 | $84.01 | $84.80 | $82.95 | $84.01 | 1.38M |
| 12/11/2025 | $83.62 | $84.38 | $83.21 | $83.96 | 1.15M |
| 12/10/2025 | $83.49 | $83.96 | $82.55 | $83.54 | 1.07M |
| 12/9/2025 | $83.31 | $84.13 | $82.47 | $83.63 | 1.28M |
| 12/8/2025 | $81.94 | $84.10 | $81.94 | $83.18 | 2.17M |
| 12/5/2025 | $81.96 | $82.49 | $80.33 | $81.57 | 1.42M |
| 12/4/2025 | $82.69 | $82.91 | $81.60 | $81.78 | 1.16M |
| 12/3/2025 | $80.20 | $83.00 | $80.18 | $82.62 | 2.26M |
| 12/2/2025 | $80.00 | $80.84 | $79.33 | $80.33 | 1.15M |
| 12/1/2025 | $77.50 | $80.40 | $77.04 | $80.00 | 2.10M |
| 11/28/2025 | $76.99 | $77.99 | $76.41 | $77.81 | 964,630 |
| 11/27/2025 | $76.00 | $77.70 | $75.50 | $76.68 | 1.19M |
| 11/26/2025 | $78.18 | $78.64 | $75.12 | $76.42 | 1.95M |
| 11/25/2025 | $78.73 | $79.38 | $77.51 | $77.83 | 1.29M |
| 11/24/2025 | $78.11 | $79.01 | $77.00 | $78.48 | 1.45M |
| 11/21/2025 | $77.76 | $79.29 | $76.75 | $78.36 | 1.91M |
| 11/20/2025 | $77.78 | $78.63 | $77.40 | $77.80 | 1.21M |
| 11/19/2025 | $77.30 | $78.33 | $76.57 | $77.78 | 1.21M |
| 11/18/2025 | $76.15 | $77.12 | $75.40 | $77.08 | 1.08M |
| 11/17/2025 | $77.68 | $77.86 | $74.80 | $76.15 | 1.64M |
| 11/14/2025 | $77.58 | $79.05 | $77.30 | $77.86 | 1.36M |
| 11/13/2025 | $78.48 | $79.00 | $77.51 | $77.87 | 1.31M |
| 11/12/2025 | $76.14 | $79.58 | $75.51 | $78.20 | 2.56M |
| 11/11/2025 | $76.56 | $77.19 | $75.71 | $76.14 | 1.20M |
| 11/10/2025 | $73.15 | $76.69 | $73.15 | $76.36 | 3.20M |
| 11/7/2025 | $73.31 | $73.90 | $72.62 | $73.08 | 946,430 |
| 11/6/2025 | $73.70 | $74.28 | $73.00 | $73.36 | 1.06M |
| 11/5/2025 | $72.60 | $74.20 | $71.82 | $74.00 | 1.69M |
| 11/4/2025 | $74.94 | $75.33 | $72.52 | $73.35 | 2.23M |
| 11/3/2025 | $73.35 | $75.86 | $72.71 | $75.39 | 3.68M |
| 10/31/2025 | $70.81 | $73.63 | $70.81 | $73.01 | 2.70M |
| 10/30/2025 | $71.60 | $71.88 | $70.72 | $70.81 | 1.72M |
| 10/29/2025 | $70.94 | $73.17 | $70.52 | $71.89 | 2.19M |
| 10/28/2025 | $71.21 | $71.50 | $70.50 | $71.01 | 1.49M |
| 10/27/2025 | $72.12 | $72.69 | $70.78 | $71.00 | 3.28M |
| 10/24/2025 | $72.81 | $73.30 | $71.05 | $71.69 | 3.36M |
| 10/23/2025 | $74.00 | $74.90 | $70.81 | $72.62 | 6.01M |
| 10/22/2025 | $78.59 | $78.93 | $76.90 | $77.31 | 1.75M |
| 10/21/2025 | $77.81 | $78.99 | $77.50 | $78.55 | 1.58M |
| 10/20/2025 | $78.07 | $78.51 | $77.07 | $77.81 | 1.29M |