CSGLDC.SW(CSGLDC.SW)
CSGLDC.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $256.00 | $256.25 | $253.90 | $255.60 | 707 |
| 7/9/2026 | $255.70 | $257.40 | $255.00 | $256.80 | 1,162 |
| 7/8/2026 | $257.00 | $257.00 | $251.00 | $251.15 | 25,247 |
| 7/7/2026 | $257.20 | $260.40 | $257.00 | $258.30 | 2,208 |
| 7/6/2026 | $258.85 | $259.20 | $257.45 | $258.80 | 3,118 |
| 7/3/2026 | $260.15 | $260.80 | $259.35 | $259.55 | 2,736 |
| 7/2/2026 | $253.50 | $257.95 | $253.10 | $257.45 | 4,187 |
| 7/1/2026 | $248.00 | $256.40 | $247.20 | $254.10 | 5,451 |
| 6/30/2026 | $251.20 | $252.40 | $250.25 | $251.15 | 1,431 |
| 6/29/2026 | $253.30 | $253.65 | $250.00 | $250.75 | 1,389 |
| 6/26/2026 | $251.40 | $254.90 | $251.35 | $254.60 | 830 |
| 6/25/2026 | $248.00 | $251.70 | $247.90 | $250.95 | 3,751 |
| 6/24/2026 | $255.05 | $255.20 | $247.90 | $249.75 | 2,278 |
| 6/23/2026 | $257.05 | $258.45 | $255.70 | $258.30 | 2,310 |
| 6/22/2026 | $261.90 | $263.00 | $261.15 | $261.15 | 18,418 |
| 6/19/2026 | $258.95 | $260.90 | $258.55 | $259.10 | 2,526 |
| 6/18/2026 | $269.10 | $269.35 | $264.70 | $265.00 | 2,309 |
| 6/17/2026 | $270.70 | $272.35 | $269.80 | $272.10 | 2,114 |
| 6/16/2026 | $270.25 | $272.20 | $270.00 | $270.75 | 2,411 |
| 6/15/2026 | $269.30 | $272.95 | $269.30 | $272.40 | 2,412 |
| 6/12/2026 | $261.80 | $264.65 | $260.90 | $264.10 | 34,152 |
| 6/11/2026 | $256.15 | $257.15 | $253.85 | $255.40 | 8,242 |
| 6/10/2026 | $263.00 | $263.00 | $257.45 | $257.45 | 9,144 |
| 6/9/2026 | $271.25 | $272.00 | $268.00 | $268.00 | 6,364 |
| 6/8/2026 | $269.30 | $273.25 | $268.00 | $273.25 | 4,698 |
| 6/5/2026 | $279.15 | $280.00 | $272.05 | $272.25 | 2,365 |
| 6/4/2026 | $280.05 | $282.65 | $279.75 | $280.20 | 1,380 |
| 6/3/2026 | $279.85 | $280.40 | $278.00 | $278.40 | 2,579 |
| 6/2/2026 | $284.05 | $284.75 | $281.90 | $282.30 | 8,395 |
| 6/1/2026 | $282.45 | $283.00 | $279.05 | $281.00 | 2,611 |
| 5/29/2026 | $283.45 | $287.80 | $282.60 | $287.35 | 3,120 |
| 5/28/2026 | $275.45 | $280.75 | $274.80 | $280.70 | 8,098 |
| 5/27/2026 | $283.45 | $283.45 | $276.80 | $278.40 | 4,760 |
| 5/26/2026 | $284.05 | $284.70 | $282.75 | $282.75 | 2,801 |
| 5/22/2026 | $283.65 | $284.35 | $282.00 | $283.50 | 1,616 |
| 5/21/2026 | $283.95 | $284.90 | $282.00 | $283.20 | 865 |
| 5/20/2026 | $281.00 | $285.05 | $280.50 | $285.05 | 1,300 |
| 5/19/2026 | $285.70 | $286.45 | $281.50 | $282.30 | 1,333 |
| 5/18/2026 | $285.30 | $287.65 | $284.55 | $285.00 | 2,686 |
| 5/15/2026 | $287.40 | $287.95 | $283.80 | $285.85 | 2,280 |
| 5/13/2026 | $296.00 | $296.00 | $294.15 | $295.35 | 2,165 |
| 5/12/2026 | $294.95 | $296.00 | $291.75 | $293.35 | 2,381 |
| 5/11/2026 | $294.50 | $298.05 | $291.60 | $297.75 | 1,993 |
| 5/8/2026 | $297.50 | $298.25 | $296.15 | $296.80 | 2,010 |
| 5/7/2026 | $298.35 | $299.95 | $297.70 | $298.40 | 5,839 |
| 5/6/2026 | $293.65 | $297.00 | $293.50 | $295.25 | 5,274 |
| 5/5/2026 | $286.10 | $288.40 | $286.00 | $288.40 | 3,920 |
| 5/4/2026 | $289.00 | $289.20 | $285.00 | $285.90 | 2,285 |
| 4/30/2026 | $286.55 | $292.35 | $286.55 | $288.45 | 4,353 |
| 4/29/2026 | $289.15 | $289.15 | $284.40 | $286.55 | 5,900 |
| 4/28/2026 | $292.35 | $292.35 | $287.50 | $288.70 | 5,060 |
| 4/27/2026 | $297.30 | $297.60 | $294.25 | $294.75 | 2,088 |
| 4/24/2026 | $294.90 | $298.50 | $294.90 | $297.80 | 2,508 |
| 4/23/2026 | $297.55 | $299.20 | $295.75 | $298.50 | 1,933 |
| 4/22/2026 | $300.95 | $301.10 | $298.75 | $298.85 | 809 |
| 4/21/2026 | $301.70 | $302.60 | $298.20 | $299.50 | 1,264 |
| 4/20/2026 | $302.95 | $304.25 | $302.00 | $302.85 | 1,543 |
| 4/17/2026 | $302.25 | $308.40 | $301.80 | $307.80 | 3,476 |
| 4/16/2026 | $306.35 | $306.35 | $301.80 | $303.60 | 2,068 |
| 4/15/2026 | $303.90 | $305.05 | $302.85 | $303.60 | 3,679 |
| 4/14/2026 | $301.80 | $304.15 | $300.65 | $304.15 | 2,078 |
| 4/13/2026 | $298.95 | $299.45 | $297.00 | $297.40 | 1,950 |