DATAMATICS.BO(DATAMATICS.BO)
DATAMATICS.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $849.00 | $849.30 | $828.00 | $845.85 | 8,347 |
| 7/16/2026 | $864.70 | $870.00 | $845.25 | $851.95 | 5,806 |
| 7/15/2026 | $858.05 | $874.80 | $850.30 | $853.50 | 9,985 |
| 7/14/2026 | $896.30 | $896.30 | $855.00 | $857.45 | 24,665 |
| 7/13/2026 | $896.00 | $918.10 | $892.00 | $898.75 | 12,531 |
| 7/10/2026 | $880.90 | $915.20 | $880.20 | $900.00 | 36,753 |
| 7/9/2026 | $856.20 | $887.00 | $856.20 | $866.00 | 11,518 |
| 7/8/2026 | $847.75 | $881.50 | $834.70 | $842.90 | 35,549 |
| 7/7/2026 | $845.20 | $889.00 | $845.20 | $854.00 | 38,366 |
| 7/6/2026 | $822.00 | $856.10 | $800.10 | $850.70 | 164,722 |
| 7/3/2026 | $830.95 | $831.55 | $812.50 | $824.85 | 2,284 |
| 7/2/2026 | $813.95 | $850.55 | $813.90 | $822.00 | 31,797 |
| 7/1/2026 | $816.85 | $816.85 | $800.00 | $804.55 | 2,437 |
| 6/30/2026 | $785.40 | $827.65 | $782.45 | $811.05 | 7,687 |
| 6/29/2026 | $790.90 | $799.10 | $775.00 | $789.65 | 3,739 |
| 6/25/2026 | $819.80 | $819.80 | $795.00 | $795.00 | 2,183 |
| 6/24/2026 | $808.85 | $814.80 | $798.15 | $805.30 | 2,847 |
| 6/23/2026 | $803.05 | $815.80 | $801.00 | $801.00 | 5,040 |
| 6/22/2026 | $803.25 | $812.35 | $796.00 | $807.60 | 2,944 |
| 6/19/2026 | $810.00 | $811.15 | $793.15 | $802.75 | 3,884 |
| 6/18/2026 | $811.95 | $822.00 | $807.20 | $815.05 | 5,914 |
| 6/17/2026 | $798.10 | $822.20 | $790.20 | $803.70 | 12,682 |
| 6/16/2026 | $796.40 | $805.00 | $792.40 | $795.00 | 4,963 |
| 6/15/2026 | $799.95 | $806.50 | $790.35 | $794.45 | 7,666 |
| 6/12/2026 | $760.00 | $782.85 | $760.00 | $782.85 | 2,885 |
| 6/11/2026 | $754.95 | $776.15 | $750.60 | $752.80 | 3,969 |
| 6/10/2026 | $782.60 | $797.45 | $761.90 | $767.70 | 2,562 |
| 6/9/2026 | $771.00 | $789.50 | $770.00 | $773.50 | 3,854 |
| 6/8/2026 | $791.05 | $793.55 | $764.00 | $764.00 | 8,521 |
| 6/5/2026 | $805.10 | $812.25 | $790.85 | $805.35 | 3,718 |
| 6/4/2026 | $795.00 | $811.15 | $787.95 | $800.25 | 6,563 |
| 6/3/2026 | $839.95 | $840.00 | $786.00 | $793.95 | 8,324 |
| 6/2/2026 | $802.05 | $837.00 | $799.95 | $836.00 | 27,987 |
| 6/1/2026 | $794.00 | $827.00 | $771.10 | $807.05 | 29,833 |
| 5/29/2026 | $775.05 | $795.00 | $760.10 | $762.00 | 9,246 |
| 5/27/2026 | $761.80 | $794.90 | $754.85 | $775.00 | 5,777 |
| 5/26/2026 | $788.00 | $798.30 | $764.10 | $767.35 | 4,283 |
| 5/25/2026 | $791.75 | $795.00 | $765.60 | $788.85 | 12,473 |
| 5/22/2026 | $806.95 | $807.80 | $742.70 | $786.50 | 24,771 |
| 5/21/2026 | $781.65 | $814.00 | $781.65 | $808.15 | 19,546 |
| 5/20/2026 | $733.10 | $778.00 | $733.10 | $775.50 | 8,069 |
| 5/19/2026 | $738.40 | $763.75 | $735.80 | $742.05 | 1,415 |
| 5/18/2026 | $721.05 | $745.00 | $715.05 | $745.00 | 3,131 |
| 5/15/2026 | $750.00 | $764.50 | $736.90 | $743.15 | 3,003 |
| 5/14/2026 | $751.30 | $758.60 | $725.50 | $745.60 | 3,911 |
| 5/13/2026 | $743.30 | $757.50 | $736.90 | $740.30 | 3,767 |
| 5/12/2026 | $775.65 | $786.70 | $743.30 | $743.30 | 5,169 |
| 5/11/2026 | $819.65 | $820.00 | $780.65 | $784.50 | 4,842 |
| 5/8/2026 | $834.35 | $834.35 | $803.70 | $817.65 | 8,958 |
| 5/7/2026 | $793.90 | $830.95 | $773.25 | $823.55 | 15,023 |
| 5/6/2026 | $737.00 | $783.00 | $735.65 | $778.65 | 19,112 |
| 5/5/2026 | $737.10 | $737.10 | $724.40 | $734.50 | 2,694 |
| 5/4/2026 | $746.45 | $746.45 | $717.00 | $732.10 | 3,313 |
| 4/30/2026 | $713.90 | $738.00 | $711.90 | $738.00 | 3,709 |
| 4/29/2026 | $718.90 | $738.35 | $714.05 | $715.00 | 5,692 |
| 4/28/2026 | $711.95 | $731.25 | $709.70 | $714.00 | 3,175 |
| 4/27/2026 | $717.30 | $735.00 | $717.30 | $723.15 | 5,280 |
| 4/24/2026 | $729.00 | $732.50 | $705.10 | $708.30 | 4,821 |
| 4/23/2026 | $733.00 | $743.60 | $723.20 | $729.45 | 5,046 |
| 4/22/2026 | $719.95 | $731.70 | $719.95 | $722.00 | 3,093 |
| 4/21/2026 | $729.30 | $740.90 | $725.00 | $732.80 | 2,485 |
| 4/20/2026 | $762.70 | $762.70 | $723.85 | $726.00 | 4,389 |