ISAE4.SAISAE4.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $26.37 | $26.37 | $25.93 | $26.11 | 345,900 |
| 1/15/2026 | $26.32 | $26.37 | $26.10 | $26.29 | 991,200 |
| 1/14/2026 | $26.00 | $26.21 | $25.77 | $26.21 | 1.48M |
| 1/13/2026 | $26.51 | $26.52 | $25.80 | $25.91 | 3.01M |
| 1/12/2026 | $26.74 | $26.97 | $26.39 | $26.49 | 1.21M |
| 1/9/2026 | $26.79 | $26.86 | $26.55 | $26.72 | 2.80M |
| 1/8/2026 | $26.92 | $26.92 | $26.61 | $26.80 | 1.45M |
| 1/7/2026 | $26.97 | $27.09 | $26.68 | $26.81 | 2.49M |
| 1/6/2026 | $27.26 | $27.56 | $26.88 | $27.00 | 1.89M |
| 1/5/2026 | $26.90 | $27.15 | $26.77 | $27.15 | 1.21M |
| 1/2/2026 | $27.54 | $27.65 | $26.80 | $26.90 | 1.88M |
| 12/30/2025 | $27.16 | $27.54 | $27.13 | $27.54 | 1.53M |
| 12/29/2025 | $28.09 | $28.09 | $27.37 | $27.37 | 1.03M |
| 12/26/2025 | $27.70 | $27.96 | $27.60 | $27.96 | 539,300 |
| 12/23/2025 | $27.40 | $27.86 | $27.40 | $27.77 | 2.10M |
| 12/22/2025 | $26.85 | $27.32 | $26.82 | $27.32 | 9.66M |
| 12/19/2025 | $27.00 | $27.39 | $26.84 | $26.97 | 2.52M |
| 12/18/2025 | $26.90 | $27.15 | $26.45 | $27.03 | 2.33M |
| 12/17/2025 | $27.69 | $27.93 | $26.93 | $27.14 | 3.90M |
| 12/16/2025 | $28.26 | $28.37 | $27.92 | $27.94 | 2.37M |
| 12/15/2025 | $27.80 | $28.97 | $27.80 | $28.39 | 5.20M |
| 12/12/2025 | $27.13 | $27.35 | $27.03 | $27.17 | 975,900 |
| 12/11/2025 | $26.76 | $27.19 | $26.60 | $27.03 | 2.47M |
| 12/10/2025 | $26.68 | $26.96 | $26.53 | $26.79 | 902,700 |
| 12/9/2025 | $26.87 | $26.87 | $26.38 | $26.58 | 1.15M |
| 12/8/2025 | $27.08 | $27.18 | $26.82 | $26.89 | 1.21M |
| 12/5/2025 | $28.00 | $28.04 | $26.65 | $26.65 | 1.85M |
| 12/4/2025 | $27.66 | $28.00 | $27.62 | $28.00 | 1.35M |
| 12/3/2025 | $27.82 | $27.85 | $27.47 | $27.58 | 1.31M |
| 12/2/2025 | $27.49 | $27.77 | $27.44 | $27.75 | 1.04M |
| 12/1/2025 | $27.95 | $27.97 | $27.34 | $27.44 | 1.39M |
| 11/28/2025 | $27.62 | $27.99 | $27.53 | $27.85 | 1.44M |
| 11/27/2025 | $27.53 | $27.71 | $27.51 | $27.63 | 495,500 |
| 11/26/2025 | $27.37 | $27.78 | $27.35 | $27.53 | 974,000 |
| 11/25/2025 | $27.12 | $27.43 | $27.07 | $27.37 | 843,300 |
| 11/24/2025 | $27.15 | $27.55 | $27.03 | $27.43 | 2.59M |
| 11/21/2025 | $27.13 | $27.26 | $26.61 | $27.11 | 2.68M |
| 11/19/2025 | $27.35 | $27.36 | $27.03 | $27.13 | 1.08M |
| 11/18/2025 | $27.31 | $27.44 | $27.18 | $27.40 | 1.22M |
| 11/17/2025 | $27.35 | $27.45 | $27.03 | $27.44 | 1.30M |
| 11/14/2025 | $27.36 | $27.65 | $27.28 | $27.42 | 1.25M |
| 11/13/2025 | $27.47 | $27.52 | $27.23 | $27.36 | 1.45M |
| 11/12/2025 | $27.12 | $27.50 | $26.80 | $27.47 | 1.77M |
| 11/11/2025 | $26.75 | $27.41 | $26.75 | $27.19 | 3.12M |
| 11/10/2025 | $26.57 | $26.73 | $26.36 | $26.72 | 1.58M |
| 11/7/2025 | $26.31 | $26.64 | $26.18 | $26.57 | 1.48M |
| 11/6/2025 | $26.01 | $26.34 | $26.01 | $26.32 | 1.43M |
| 11/5/2025 | $25.93 | $26.37 | $25.93 | $26.16 | 1.87M |
| 11/4/2025 | $25.61 | $26.05 | $25.55 | $26.00 | 1.44M |
| 11/3/2025 | $25.20 | $25.69 | $25.02 | $25.63 | 2.15M |
| 10/31/2025 | $25.25 | $25.55 | $24.79 | $25.11 | 3.38M |
| 10/30/2025 | $24.95 | $25.48 | $24.82 | $25.44 | 4.19M |
| 10/29/2025 | $25.03 | $25.19 | $24.83 | $24.88 | 2.27M |
| 10/28/2025 | $24.79 | $25.06 | $24.77 | $24.88 | 1.37M |
| 10/27/2025 | $24.69 | $24.84 | $24.51 | $24.84 | 1.24M |
| 10/24/2025 | $24.60 | $24.73 | $24.47 | $24.53 | 1.92M |
| 10/23/2025 | $24.40 | $24.52 | $24.25 | $24.52 | 1.59M |
| 10/22/2025 | $24.26 | $24.46 | $24.12 | $24.36 | 3.49M |
| 10/21/2025 | $24.44 | $24.47 | $24.17 | $24.25 | 2.53M |
| 10/20/2025 | $24.23 | $24.54 | $24.23 | $24.44 | 1.35M |