NDA-SE.STNDA-SE.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $181.00 | $181.20 | $179.00 | $179.95 | 2.06M |
| 1/15/2026 | $179.00 | $181.25 | $178.70 | $180.60 | 2.28M |
| 1/14/2026 | $178.00 | $179.20 | $177.30 | $178.35 | 2.32M |
| 1/13/2026 | $176.20 | $177.85 | $175.70 | $177.10 | 2.25M |
| 1/12/2026 | $175.00 | $175.55 | $172.65 | $175.25 | 3.02M |
| 1/9/2026 | $175.55 | $175.80 | $172.05 | $175.25 | 3.70M |
| 1/8/2026 | $174.05 | $175.45 | $173.20 | $175.10 | 2.06M |
| 1/7/2026 | $177.00 | $177.55 | $174.05 | $174.05 | 3.84M |
| 1/5/2026 | $177.45 | $177.50 | $175.35 | $176.30 | 1.35M |
| 1/2/2026 | $174.35 | $177.25 | $173.65 | $176.80 | 1.97M |
| 12/30/2025 | $172.15 | $174.65 | $171.70 | $173.95 | 2.25M |
| 12/29/2025 | $173.40 | $173.65 | $171.90 | $171.95 | 1.50M |
| 12/23/2025 | $172.10 | $173.25 | $171.65 | $172.80 | 1.57M |
| 12/22/2025 | $172.05 | $172.30 | $171.05 | $171.80 | 1.21M |
| 12/19/2025 | $172.10 | $173.10 | $171.65 | $171.85 | 5.08M |
| 12/18/2025 | $169.25 | $171.05 | $168.70 | $170.60 | 3.95M |
| 12/17/2025 | $170.00 | $170.50 | $168.05 | $169.25 | 3.23M |
| 12/16/2025 | $169.35 | $170.15 | $168.45 | $169.15 | 2.71M |
| 12/15/2025 | $169.00 | $169.35 | $167.75 | $168.10 | 4.14M |
| 12/12/2025 | $171.30 | $172.35 | $167.90 | $168.10 | 2.62M |
| 12/11/2025 | $168.50 | $171.25 | $168.20 | $170.65 | 1.84M |
| 12/10/2025 | $169.00 | $169.55 | $167.70 | $168.80 | 2.03M |
| 12/9/2025 | $169.10 | $170.20 | $167.95 | $168.45 | 1.75M |
| 12/8/2025 | $168.80 | $169.15 | $167.55 | $169.15 | 1.34M |
| 12/5/2025 | $170.00 | $170.50 | $168.75 | $168.90 | 1.21M |
| 12/4/2025 | $169.60 | $169.60 | $165.75 | $169.00 | 2.36M |
| 12/3/2025 | $170.00 | $171.85 | $169.05 | $169.45 | 2.11M |
| 12/2/2025 | $169.00 | $170.45 | $168.45 | $169.90 | 1.37M |
| 12/1/2025 | $167.30 | $168.70 | $166.35 | $168.65 | 1.42M |
| 11/28/2025 | $168.15 | $168.45 | $167.05 | $167.05 | 3.56M |
| 11/27/2025 | $167.85 | $168.75 | $166.60 | $168.15 | 2.36M |
| 11/26/2025 | $166.45 | $168.45 | $166.20 | $167.75 | 1.52M |
| 11/25/2025 | $164.15 | $166.60 | $163.80 | $166.00 | 2.87M |
| 11/24/2025 | $162.80 | $164.55 | $162.40 | $164.00 | 2.18M |
| 11/21/2025 | $160.00 | $161.70 | $158.80 | $161.70 | 3.12M |
| 11/20/2025 | $160.05 | $161.80 | $159.95 | $161.25 | 2.06M |
| 11/19/2025 | $158.75 | $159.20 | $156.95 | $158.90 | 2.11M |
| 11/18/2025 | $159.45 | $160.00 | $157.80 | $158.75 | 2.28M |
| 11/17/2025 | $163.40 | $163.95 | $160.85 | $161.35 | 1.43M |
| 11/14/2025 | $164.85 | $165.30 | $161.70 | $163.15 | 2.07M |
| 11/13/2025 | $166.00 | $166.75 | $165.35 | $165.65 | 1.43M |
| 11/12/2025 | $164.00 | $166.10 | $163.70 | $165.50 | 2.20M |
| 11/11/2025 | $161.50 | $163.40 | $161.05 | $163.40 | 1.87M |
| 11/10/2025 | $160.40 | $160.90 | $159.50 | $160.90 | 2.06M |
| 11/7/2025 | $161.00 | $161.50 | $158.50 | $159.15 | 2.06M |
| 11/6/2025 | $158.00 | $160.55 | $157.20 | $160.40 | 3.58M |
| 11/5/2025 | $159.95 | $159.95 | $155.55 | $156.85 | 5.75M |
| 11/4/2025 | $162.10 | $162.35 | $159.95 | $162.15 | 2.53M |
| 11/3/2025 | $162.50 | $164.70 | $161.85 | $162.45 | 2.24M |
| 10/31/2025 | $163.90 | $164.40 | $162.20 | $162.30 | 1.06M |
| 10/30/2025 | $163.20 | $163.55 | $161.45 | $163.25 | 3.17M |
| 10/29/2025 | $161.00 | $161.90 | $160.15 | $161.50 | 3.23M |
| 10/28/2025 | $160.60 | $160.85 | $160.10 | $160.35 | 1.50M |
| 10/27/2025 | $159.15 | $160.60 | $158.55 | $160.60 | 1.61M |
| 10/24/2025 | $160.00 | $160.10 | $157.35 | $159.05 | 1.57M |
| 10/23/2025 | $160.50 | $160.80 | $159.45 | $159.95 | 1.63M |
| 10/22/2025 | $160.40 | $160.75 | $159.20 | $160.30 | 1.55M |
| 10/21/2025 | $160.50 | $161.20 | $159.90 | $160.50 | 1.48M |
| 10/20/2025 | $159.20 | $160.20 | $158.80 | $159.90 | 1.49M |