SISE.ISSISE.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $38.72 | $39.14 | $38.64 | $39.04 | 20.05M |
| 1/15/2026 | $38.48 | $39.00 | $38.04 | $38.72 | 53.11M |
| 1/14/2026 | $39.22 | $39.36 | $38.42 | $38.48 | 60.27M |
| 1/13/2026 | $39.52 | $39.80 | $38.96 | $39.18 | 59.43M |
| 1/12/2026 | $39.24 | $39.84 | $38.92 | $39.50 | 48.08M |
| 1/9/2026 | $40.04 | $40.24 | $39.06 | $39.22 | 46.94M |
| 1/8/2026 | $39.90 | $40.22 | $39.36 | $39.92 | 30.68M |
| 1/7/2026 | $40.34 | $40.58 | $39.88 | $39.88 | 30.93M |
| 1/6/2026 | $39.60 | $40.36 | $39.48 | $40.24 | 39.95M |
| 1/5/2026 | $39.18 | $39.68 | $38.98 | $39.48 | 29.87M |
| 1/2/2026 | $39.00 | $39.16 | $38.70 | $39.14 | 23.75M |
| 12/31/2025 | $38.48 | $39.06 | $38.26 | $38.38 | 28.32M |
| 12/30/2025 | $38.22 | $38.56 | $37.84 | $38.40 | 23.12M |
| 12/29/2025 | $38.58 | $38.92 | $38.08 | $38.28 | 25.79M |
| 12/26/2025 | $39.62 | $39.66 | $38.20 | $38.48 | 36.92M |
| 12/25/2025 | $39.00 | $40.28 | $39.00 | $39.68 | 32.53M |
| 12/24/2025 | $38.30 | $39.08 | $38.26 | $38.88 | 34.82M |
| 12/23/2025 | $38.76 | $38.92 | $38.18 | $38.30 | 28.46M |
| 12/22/2025 | $38.96 | $39.30 | $38.64 | $38.90 | 30.71M |
| 12/19/2025 | $39.30 | $39.38 | $38.80 | $38.82 | 20.02M |
| 12/18/2025 | $39.68 | $39.88 | $39.20 | $39.30 | 21.72M |
| 12/17/2025 | $39.42 | $39.90 | $39.16 | $39.62 | 26.02M |
| 12/16/2025 | $40.60 | $40.68 | $38.84 | $39.50 | 55.53M |
| 12/15/2025 | $40.10 | $40.64 | $39.82 | $40.36 | 34.76M |
| 12/12/2025 | $39.76 | $40.66 | $39.76 | $40.06 | 32.94M |
| 12/11/2025 | $40.64 | $40.88 | $39.48 | $39.68 | 60.51M |
| 12/10/2025 | $41.72 | $42.12 | $40.58 | $40.58 | 67.68M |
| 12/9/2025 | $42.40 | $43.18 | $41.42 | $41.70 | 222.84M |
| 12/8/2025 | $38.10 | $41.52 | $38.06 | $41.52 | 91.64M |
| 12/5/2025 | $36.54 | $37.90 | $36.48 | $37.76 | 32.52M |
| 12/4/2025 | $37.50 | $37.72 | $36.60 | $36.60 | 33.68M |
| 12/3/2025 | $37.52 | $38.12 | $37.40 | $37.44 | 44.74M |
| 12/2/2025 | $37.58 | $38.18 | $37.32 | $37.40 | 37.69M |
| 12/1/2025 | $37.34 | $37.86 | $37.06 | $37.54 | 40.77M |
| 11/28/2025 | $36.62 | $37.38 | $36.52 | $37.32 | 36.41M |
| 11/27/2025 | $37.00 | $37.22 | $36.60 | $36.60 | 30.83M |
| 11/26/2025 | $36.72 | $37.14 | $36.54 | $36.86 | 34.40M |
| 11/25/2025 | $36.40 | $37.26 | $36.10 | $36.72 | 41.64M |
| 11/24/2025 | $36.00 | $36.54 | $35.66 | $36.26 | 38.05M |
| 11/21/2025 | $35.92 | $36.24 | $35.54 | $36.22 | 25.62M |
| 11/20/2025 | $36.38 | $36.56 | $35.86 | $36.14 | 22.80M |
| 11/19/2025 | $35.70 | $36.30 | $35.58 | $36.16 | 34.30M |
| 11/18/2025 | $35.62 | $36.00 | $35.28 | $35.58 | 29.69M |
| 11/17/2025 | $35.76 | $36.26 | $35.48 | $35.82 | 30.65M |
| 11/14/2025 | $35.20 | $35.72 | $35.06 | $35.68 | 26.33M |
| 11/13/2025 | $35.46 | $35.88 | $35.22 | $35.40 | 27.64M |
| 11/12/2025 | $35.34 | $35.82 | $35.02 | $35.36 | 29.46M |
| 11/11/2025 | $35.52 | $36.44 | $34.12 | $35.20 | 50.94M |
| 11/10/2025 | $36.46 | $36.86 | $35.56 | $35.68 | 36.81M |
| 11/7/2025 | $37.48 | $37.60 | $35.68 | $36.00 | 43.97M |
| 11/6/2025 | $37.00 | $37.88 | $36.84 | $37.62 | 29.63M |
| 11/5/2025 | $36.94 | $37.26 | $36.40 | $36.90 | 39.35M |
| 11/4/2025 | $37.08 | $37.52 | $36.80 | $36.98 | 41.47M |
| 11/3/2025 | $36.80 | $37.66 | $36.70 | $37.20 | 43.21M |
| 10/31/2025 | $36.76 | $37.08 | $36.30 | $36.78 | 38.42M |
| 10/30/2025 | $36.26 | $36.88 | $35.94 | $36.76 | 40.87M |
| 10/28/2025 | $35.66 | $36.36 | $35.60 | $36.26 | 13.46M |
| 10/27/2025 | $35.82 | $36.14 | $35.70 | $35.72 | 36.38M |
| 10/24/2025 | $34.70 | $36.96 | $34.62 | $35.82 | 125.92M |
| 10/23/2025 | $34.10 | $34.70 | $33.98 | $34.54 | 44.66M |
| 10/22/2025 | $33.92 | $34.76 | $33.56 | $34.10 | 57.94M |
| 10/21/2025 | $32.70 | $33.92 | $32.64 | $33.52 | 74.54M |
| 10/20/2025 | $32.92 | $33.40 | $32.44 | $33.32 | 72.54M |