AEGISLOG.BOAEGISLOG.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $720.55 | $735.65 | $719.40 | $721.60 | 4,127 |
| 1/13/2026 | $742.65 | $742.65 | $721.20 | $723.90 | 12,256 |
| 1/12/2026 | $742.05 | $747.35 | $729.70 | $741.85 | 8,233 |
| 1/9/2026 | $742.50 | $748.85 | $732.55 | $742.45 | 10,761 |
| 1/8/2026 | $742.40 | $758.00 | $741.70 | $747.10 | 11,280 |
| 1/7/2026 | $745.00 | $752.25 | $733.85 | $748.90 | 13,541 |
| 1/6/2026 | $732.00 | $751.15 | $723.75 | $746.55 | 16,644 |
| 1/5/2026 | $724.95 | $768.25 | $722.35 | $731.85 | 81,547 |
| 1/2/2026 | $712.20 | $728.85 | $709.00 | $726.10 | 10,534 |
| 1/1/2026 | $717.80 | $719.25 | $709.80 | $712.15 | 3,909 |
| 12/31/2025 | $704.75 | $720.00 | $703.90 | $717.10 | 14,507 |
| 12/30/2025 | $713.00 | $714.30 | $702.40 | $703.90 | 11,005 |
| 12/29/2025 | $722.90 | $738.40 | $711.00 | $712.55 | 16,120 |
| 12/26/2025 | $722.55 | $728.20 | $720.00 | $720.95 | 10,490 |
| 12/24/2025 | $733.95 | $739.00 | $724.40 | $725.20 | 8,041 |
| 12/23/2025 | $735.00 | $742.15 | $731.05 | $733.90 | 4,341 |
| 12/22/2025 | $737.00 | $741.50 | $730.70 | $735.95 | 15,187 |
| 12/19/2025 | $729.80 | $738.15 | $727.95 | $735.85 | 10,669 |
| 12/18/2025 | $731.55 | $733.60 | $726.45 | $729.75 | 4,332 |
| 12/17/2025 | $750.60 | $750.60 | $726.95 | $730.70 | 7,507 |
| 12/16/2025 | $744.30 | $751.30 | $734.85 | $741.60 | 64,341 |
| 12/15/2025 | $749.75 | $756.10 | $743.75 | $751.10 | 3,959 |
| 12/12/2025 | $747.80 | $761.75 | $740.40 | $749.80 | 19,110 |
| 12/11/2025 | $730.85 | $743.55 | $730.30 | $733.90 | 8,886 |
| 12/10/2025 | $746.25 | $754.00 | $735.30 | $737.35 | 4,615 |
| 12/9/2025 | $730.55 | $755.65 | $722.05 | $752.50 | 21,449 |
| 12/8/2025 | $730.05 | $747.30 | $723.70 | $730.70 | 10,639 |
| 12/5/2025 | $761.40 | $762.30 | $737.70 | $740.85 | 12,772 |
| 12/4/2025 | $751.85 | $770.95 | $751.85 | $761.35 | 6,980 |
| 12/3/2025 | $771.00 | $779.40 | $763.90 | $768.85 | 10,599 |
| 12/2/2025 | $766.60 | $782.95 | $766.60 | $774.40 | 20,197 |
| 12/1/2025 | $750.05 | $776.50 | $750.05 | $768.20 | 15,963 |
| 11/28/2025 | $757.80 | $769.90 | $749.55 | $763.45 | 8,810 |
| 11/27/2025 | $762.05 | $764.90 | $753.95 | $760.25 | 5,901 |
| 11/26/2025 | $766.90 | $770.25 | $758.00 | $761.35 | 9,389 |
| 11/25/2025 | $768.45 | $773.00 | $762.80 | $766.85 | 3,769 |
| 11/24/2025 | $764.65 | $774.40 | $756.25 | $761.05 | 8,415 |
| 11/21/2025 | $772.05 | $776.95 | $761.00 | $764.70 | 6,197 |
| 11/19/2025 | $790.05 | $795.40 | $786.00 | $789.05 | 9,619 |
| 11/18/2025 | $785.25 | $799.90 | $785.25 | $792.65 | 7,869 |
| 11/17/2025 | $785.30 | $801.85 | $785.30 | $797.60 | 17,958 |
| 11/14/2025 | $802.00 | $806.00 | $786.10 | $792.80 | 13,579 |
| 11/13/2025 | $798.50 | $808.00 | $790.00 | $802.00 | 25,506 |
| 11/12/2025 | $778.95 | $821.90 | $778.95 | $799.60 | 116,011 |
| 11/11/2025 | $777.00 | $790.25 | $767.50 | $780.10 | 49,350 |
| 11/10/2025 | $767.05 | $777.55 | $762.35 | $770.35 | 16,198 |
| 11/7/2025 | $766.70 | $786.10 | $755.50 | $760.20 | 53,719 |
| 11/6/2025 | $779.60 | $779.60 | $750.10 | $766.10 | 13,774 |
| 11/4/2025 | $765.15 | $776.00 | $759.80 | $762.70 | 13,181 |
| 11/3/2025 | $750.05 | $787.80 | $749.20 | $768.80 | 60,104 |
| 10/31/2025 | $770.05 | $773.30 | $745.05 | $750.50 | 11,192 |
| 10/30/2025 | $799.70 | $799.70 | $765.05 | $770.00 | 23,150 |
| 10/29/2025 | $801.35 | $801.70 | $784.10 | $785.95 | 7,798 |
| 10/28/2025 | $804.30 | $822.25 | $798.45 | $802.75 | 17,440 |
| 10/27/2025 | $784.25 | $813.50 | $784.25 | $808.30 | 28,114 |
| 10/24/2025 | $799.95 | $801.00 | $781.75 | $782.80 | 12,584 |
| 10/23/2025 | $803.05 | $806.00 | $795.35 | $797.20 | 18,076 |
| 10/21/2025 | $803.50 | $809.60 | $801.00 | $803.05 | 5,589 |
| 10/20/2025 | $808.00 | $812.85 | $799.10 | $801.95 | 8,993 |
| 10/17/2025 | $803.00 | $813.95 | $798.20 | $804.75 | 21,097 |