EGCO-R.BKEGCO-R.BK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $114.50 | $116.00 | $113.50 | $115.50 | 912,041 |
| 1/15/2026 | $112.00 | $114.50 | $111.50 | $114.50 | 966,402 |
| 1/14/2026 | $110.50 | $112.50 | $110.50 | $111.50 | 386,437 |
| 1/13/2026 | $113.50 | $113.50 | $110.50 | $111.00 | 1.32M |
| 1/12/2026 | $113.50 | $114.00 | $112.00 | $112.50 | 952,250 |
| 1/9/2026 | $114.50 | $115.00 | $113.50 | $113.50 | 957,946 |
| 1/8/2026 | $117.00 | $117.00 | $114.00 | $114.50 | 1.36M |
| 1/7/2026 | $115.50 | $118.00 | $115.00 | $118.00 | 2.82M |
| 1/6/2026 | $115.00 | $116.00 | $113.50 | $114.00 | 723,639 |
| 1/5/2026 | $114.50 | $115.50 | $114.00 | $114.50 | 738,924 |
| 1/2/2026 | $132.50 | $132.50 | $132.50 | $132.50 | - |
| 1/1/2026 | $132.50 | $132.50 | $132.50 | $132.50 | - |
| 12/30/2025 | $113.00 | $114.50 | $111.50 | $114.00 | 1.16M |
| 12/29/2025 | $113.00 | $113.00 | $111.50 | $112.50 | 1.51M |
| 12/26/2025 | $114.00 | $114.50 | $113.00 | $113.00 | 570,697 |
| 12/25/2025 | $114.50 | $117.00 | $114.00 | $114.00 | 1.09M |
| 12/24/2025 | $115.00 | $115.00 | $113.00 | $114.50 | 856,583 |
| 12/23/2025 | $113.00 | $115.50 | $112.50 | $115.00 | 1.03M |
| 12/22/2025 | $112.00 | $113.50 | $111.50 | $113.00 | 910,438 |
| 12/19/2025 | $114.00 | $114.00 | $110.50 | $111.50 | 1.91M |
| 12/18/2025 | $117.50 | $117.50 | $113.00 | $114.00 | 1.55M |
| 12/17/2025 | $116.00 | $117.50 | $115.00 | $116.00 | 1.24M |
| 12/16/2025 | $117.50 | $117.50 | $115.50 | $116.50 | 1.13M |
| 12/15/2025 | $115.50 | $118.00 | $114.50 | $118.00 | 1.08M |
| 12/12/2025 | $113.50 | $116.50 | $113.50 | $115.50 | 1.12M |
| 12/11/2025 | $113.00 | $113.00 | $111.50 | $113.00 | 442,959 |
| 12/9/2025 | $113.00 | $114.00 | $112.00 | $112.50 | 818,270 |
| 12/8/2025 | $113.00 | $114.50 | $112.50 | $113.50 | 972,071 |
| 12/4/2025 | $114.00 | $115.50 | $113.00 | $114.00 | 881,350 |
| 12/3/2025 | $113.00 | $115.00 | $113.00 | $114.00 | 736,461 |
| 12/2/2025 | $115.00 | $116.50 | $113.50 | $113.50 | 988,375 |
| 12/1/2025 | $113.00 | $115.00 | $111.50 | $114.50 | 1.42M |
| 11/28/2025 | $114.50 | $115.00 | $113.00 | $113.00 | 872,708 |
| 11/27/2025 | $111.00 | $113.00 | $111.00 | $113.00 | 517,491 |
| 11/26/2025 | $112.00 | $112.00 | $109.00 | $110.50 | 920,473 |
| 11/25/2025 | $110.50 | $112.00 | $110.00 | $111.50 | 609,948 |
| 11/24/2025 | $112.50 | $113.00 | $110.50 | $110.50 | 1.12M |
| 11/21/2025 | $113.50 | $114.00 | $112.50 | $113.00 | 1.04M |
| 11/20/2025 | $115.00 | $116.00 | $114.50 | $115.00 | 910,689 |
| 11/19/2025 | $116.50 | $117.00 | $113.50 | $114.50 | 1.59M |
| 11/18/2025 | $116.00 | $118.00 | $116.00 | $117.00 | 511,976 |
| 11/17/2025 | $117.50 | $118.00 | $115.50 | $117.50 | 1.81M |
| 11/14/2025 | $122.00 | $122.00 | $118.00 | $118.00 | 2.12M |
| 11/13/2025 | $126.00 | $126.50 | $122.00 | $122.00 | 2.17M |
| 11/12/2025 | $123.50 | $126.00 | $122.00 | $126.00 | 1.95M |
| 11/11/2025 | $122.50 | $123.00 | $121.00 | $123.00 | 633,601 |
| 11/10/2025 | $121.50 | $123.00 | $120.00 | $122.00 | 692,279 |
| 11/7/2025 | $122.50 | $122.50 | $121.00 | $121.00 | 780,471 |
| 11/6/2025 | $122.50 | $123.00 | $121.50 | $123.00 | 1.07M |
| 11/5/2025 | $121.00 | $122.50 | $120.50 | $122.00 | 1.29M |
| 11/4/2025 | $121.50 | $123.00 | $120.00 | $120.50 | 1.54M |
| 11/3/2025 | $124.00 | $125.00 | $121.50 | $121.50 | 1.11M |
| 10/31/2025 | $123.50 | $124.50 | $122.50 | $123.00 | 612,700 |
| 10/30/2025 | $123.00 | $125.50 | $122.00 | $124.00 | 2.25M |
| 10/29/2025 | $124.00 | $124.50 | $121.00 | $123.50 | 1.79M |
| 10/28/2025 | $128.50 | $128.50 | $122.00 | $123.50 | 3.95M |
| 10/27/2025 | $130.00 | $131.50 | $129.00 | $129.00 | 1.54M |
| 10/24/2025 | $130.00 | $130.00 | $127.50 | $129.00 | 2.07M |
| 10/22/2025 | $132.00 | $132.50 | $128.00 | $129.00 | 4.47M |
| 10/21/2025 | $136.00 | $137.00 | $130.50 | $132.50 | 3.23M |
| 10/20/2025 | $139.50 | $139.50 | $135.50 | $136.50 | 1.57M |