D05.SID05.SI
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $58.03 | $58.89 | $57.98 | $58.89 | 3.99M |
| 1/14/2026 | $58.47 | $58.48 | $58.03 | $58.32 | 4.04M |
| 1/13/2026 | $58.22 | $58.55 | $57.91 | $58.47 | 3.58M |
| 1/12/2026 | $57.77 | $58.28 | $57.77 | $57.87 | 3.14M |
| 1/9/2026 | $57.37 | $57.77 | $57.30 | $57.60 | 4.40M |
| 1/8/2026 | $58.40 | $58.42 | $57.34 | $57.34 | 5.39M |
| 1/7/2026 | $58.20 | $58.80 | $58.19 | $58.40 | 4.28M |
| 1/6/2026 | $57.30 | $57.93 | $57.04 | $57.93 | 5.43M |
| 1/5/2026 | $56.59 | $56.82 | $56.51 | $56.65 | 2.95M |
| 1/2/2026 | $56.40 | $56.56 | $56.29 | $56.40 | 1.70M |
| 12/31/2025 | $56.50 | $56.60 | $56.11 | $56.36 | 2.05M |
| 12/30/2025 | $56.29 | $56.75 | $56.26 | $56.50 | 3.65M |
| 12/29/2025 | $56.23 | $56.30 | $56.10 | $56.20 | 1.74M |
| 12/26/2025 | $56.30 | $56.37 | $56.08 | $56.23 | 2.24M |
| 12/24/2025 | $56.28 | $56.30 | $56.10 | $56.30 | 1.10M |
| 12/23/2025 | $56.00 | $56.35 | $55.73 | $56.34 | 4.61M |
| 12/22/2025 | $55.12 | $55.71 | $55.12 | $55.70 | 5.85M |
| 12/19/2025 | $55.05 | $55.14 | $54.87 | $54.87 | 6.05M |
| 12/18/2025 | $55.00 | $55.17 | $55.00 | $55.12 | 3.28M |
| 12/17/2025 | $55.19 | $55.33 | $55.00 | $55.24 | 3.00M |
| 12/16/2025 | $56.00 | $56.00 | $55.44 | $55.49 | 3.78M |
| 12/15/2025 | $55.04 | $55.29 | $54.80 | $55.29 | 3.04M |
| 12/12/2025 | $54.65 | $55.09 | $54.59 | $55.04 | 4.93M |
| 12/11/2025 | $53.94 | $54.56 | $53.94 | $54.39 | 3.84M |
| 12/10/2025 | $54.06 | $54.19 | $53.93 | $54.12 | 1.54M |
| 12/9/2025 | $54.07 | $54.19 | $53.93 | $54.12 | 2.71M |
| 12/8/2025 | $54.12 | $54.28 | $53.91 | $53.97 | 2.64M |
| 12/5/2025 | $54.12 | $54.40 | $53.98 | $54.16 | 3.29M |
| 12/4/2025 | $54.55 | $54.61 | $54.16 | $54.21 | 3.08M |
| 12/3/2025 | $54.44 | $54.52 | $54.25 | $54.43 | 2.76M |
| 12/2/2025 | $54.05 | $54.28 | $53.90 | $54.14 | 3.17M |
| 12/1/2025 | $54.05 | $54.40 | $54.04 | $54.04 | 2.87M |
| 11/28/2025 | $54.30 | $54.41 | $54.17 | $54.20 | 2.33M |
| 11/27/2025 | $53.96 | $54.29 | $53.90 | $54.00 | 3.50M |
| 11/26/2025 | $54.16 | $54.26 | $53.81 | $53.84 | 4.42M |
| 11/25/2025 | $53.50 | $53.75 | $53.40 | $53.50 | 3.42M |
| 11/24/2025 | $53.62 | $53.64 | $52.85 | $53.38 | 10.23M |
| 11/21/2025 | $53.74 | $53.80 | $53.53 | $53.67 | 5.20M |
| 11/20/2025 | $53.74 | $54.00 | $53.61 | $53.85 | 3.02M |
| 11/19/2025 | $53.90 | $53.96 | $53.58 | $53.70 | 4.04M |
| 11/18/2025 | $53.70 | $54.10 | $53.60 | $53.68 | 5.55M |
| 11/17/2025 | $53.88 | $54.09 | $53.75 | $54.00 | 2.63M |
| 11/14/2025 | $53.75 | $54.13 | $53.70 | $53.99 | 4.57M |
| 11/13/2025 | $53.90 | $54.47 | $53.90 | $54.21 | 4.77M |
| 11/12/2025 | $55.30 | $55.35 | $54.99 | $55.05 | 5.68M |
| 11/11/2025 | $54.55 | $55.35 | $54.55 | $55.08 | 5.22M |
| 11/10/2025 | $54.57 | $54.65 | $54.08 | $54.27 | 5.94M |
| 11/7/2025 | $55.44 | $55.59 | $54.60 | $54.98 | 5.73M |
| 11/6/2025 | $53.90 | $55.55 | $53.88 | $55.54 | 13.12M |
| 11/5/2025 | $53.20 | $53.62 | $52.93 | $53.50 | 4.48M |
| 11/4/2025 | $53.78 | $53.81 | $53.17 | $53.50 | 4.46M |
| 11/3/2025 | $53.72 | $54.08 | $53.65 | $53.79 | 3.09M |
| 10/31/2025 | $53.56 | $54.23 | $53.56 | $53.93 | 3.62M |
| 10/30/2025 | $53.43 | $54.13 | $53.43 | $53.98 | 3.62M |
| 10/29/2025 | $53.81 | $53.95 | $53.49 | $53.70 | 4.29M |
| 10/28/2025 | $53.90 | $54.42 | $53.80 | $54.05 | 5.47M |
| 10/27/2025 | $53.65 | $53.85 | $53.55 | $53.57 | 3.02M |
| 10/24/2025 | $53.70 | $53.70 | $53.22 | $53.23 | 2.98M |
| 10/23/2025 | $52.82 | $53.14 | $52.60 | $53.14 | 2.78M |
| 10/22/2025 | $52.48 | $52.96 | $52.40 | $52.78 | 3.84M |
| 10/21/2025 | $52.10 | $52.87 | $52.10 | $52.33 | 3.90M |
| 10/17/2025 | $51.80 | $52.30 | $51.80 | $52.00 | 5.97M |