ELE.MCELE.MC
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $30.69 | $30.69 | $30.37 | $30.63 | 56,631 |
| 1/14/2026 | $30.11 | $30.62 | $30.11 | $30.52 | 836,683 |
| 1/13/2026 | $30.68 | $30.72 | $29.78 | $29.96 | 1.07M |
| 1/12/2026 | $30.96 | $30.97 | $30.47 | $30.65 | 860,843 |
| 1/9/2026 | $30.88 | $31.05 | $30.67 | $31.05 | 564,929 |
| 1/8/2026 | $31.26 | $31.37 | $30.61 | $30.92 | 828,041 |
| 1/7/2026 | $31.47 | $32.02 | $31.39 | $31.75 | 1.49M |
| 1/6/2026 | $31.23 | $31.65 | $31.07 | $31.35 | 791,401 |
| 1/5/2026 | $31.18 | $31.40 | $30.77 | $31.23 | 1.55M |
| 1/2/2026 | $30.60 | $31.22 | $30.60 | $31.13 | 877,514 |
| 12/31/2025 | $30.88 | $30.89 | $30.63 | $30.63 | 279,387 |
| 12/30/2025 | $30.68 | $30.79 | $30.57 | $30.73 | 456,623 |
| 12/29/2025 | $30.45 | $30.70 | $30.34 | $30.70 | 586,143 |
| 12/24/2025 | $30.77 | $30.77 | $30.55 | $30.55 | 71,094 |
| 12/23/2025 | $30.73 | $30.84 | $30.59 | $30.65 | 501,877 |
| 12/22/2025 | $30.82 | $30.83 | $30.56 | $30.75 | 556,573 |
| 12/19/2025 | $30.68 | $31.02 | $30.66 | $31.02 | 2.88M |
| 12/18/2025 | $30.59 | $30.85 | $30.39 | $30.68 | 841,598 |
| 12/17/2025 | $30.80 | $30.80 | $30.39 | $30.48 | 681,202 |
| 12/16/2025 | $30.89 | $30.91 | $30.64 | $30.70 | 644,175 |
| 12/15/2025 | $30.66 | $31.04 | $30.61 | $30.85 | 461,490 |
| 12/12/2025 | $30.22 | $30.47 | $30.16 | $30.47 | 480,318 |
| 12/11/2025 | $30.31 | $30.38 | $29.99 | $30.19 | 803,873 |
| 12/10/2025 | $30.80 | $30.83 | $30.32 | $30.43 | 600,163 |
| 12/9/2025 | $31.00 | $31.16 | $30.78 | $30.78 | 729,649 |
| 12/8/2025 | $30.58 | $31.23 | $30.58 | $31.03 | 739,974 |
| 12/5/2025 | $30.61 | $30.66 | $30.37 | $30.61 | 803,383 |
| 12/4/2025 | $30.71 | $30.77 | $30.44 | $30.61 | 593,219 |
| 12/3/2025 | $30.92 | $30.98 | $30.66 | $30.77 | 859,713 |
| 12/2/2025 | $30.96 | $31.10 | $30.85 | $31.01 | 852,581 |
| 12/1/2025 | $31.03 | $31.30 | $30.70 | $30.82 | 623,548 |
| 11/28/2025 | $31.33 | $31.33 | $31.03 | $31.26 | 434,423 |
| 11/27/2025 | $31.25 | $31.48 | $31.14 | $31.24 | 327,718 |
| 11/26/2025 | $30.49 | $31.21 | $30.37 | $31.20 | 698,487 |
| 11/25/2025 | $30.85 | $30.92 | $30.44 | $30.54 | 676,100 |
| 11/24/2025 | $31.07 | $31.09 | $30.64 | $30.64 | 3.16M |
| 11/21/2025 | $31.28 | $31.33 | $30.88 | $30.88 | 876,422 |
| 11/20/2025 | $30.80 | $31.46 | $30.80 | $31.35 | 811,880 |
| 11/19/2025 | $31.37 | $31.55 | $30.68 | $30.68 | 1.05M |
| 11/18/2025 | $31.99 | $32.26 | $31.95 | $31.95 | 687,377 |
| 11/17/2025 | $31.78 | $32.23 | $31.75 | $32.13 | 641,550 |
| 11/14/2025 | $32.09 | $32.20 | $31.89 | $32.14 | 542,758 |
| 11/13/2025 | $32.34 | $32.51 | $32.02 | $32.03 | 799,740 |
| 11/12/2025 | $32.00 | $32.23 | $31.97 | $32.20 | 547,381 |
| 11/11/2025 | $31.82 | $32.14 | $31.66 | $31.93 | 527,057 |
| 11/10/2025 | $31.71 | $31.90 | $31.57 | $31.71 | 638,888 |
| 11/7/2025 | $32.00 | $32.00 | $31.60 | $31.67 | 628,450 |
| 11/6/2025 | $31.98 | $31.99 | $31.66 | $31.97 | 617,701 |
| 11/5/2025 | $31.86 | $31.94 | $31.66 | $31.84 | 583,705 |
| 11/4/2025 | $31.40 | $31.87 | $31.20 | $31.87 | 659,291 |
| 11/3/2025 | $31.10 | $31.56 | $31.00 | $31.50 | 879,158 |
| 10/31/2025 | $31.15 | $31.22 | $30.83 | $31.09 | 865,559 |
| 10/30/2025 | $30.87 | $31.33 | $30.62 | $31.24 | 830,079 |
| 10/29/2025 | $30.01 | $30.74 | $29.98 | $30.70 | 801,014 |
| 10/28/2025 | $29.58 | $30.21 | $29.58 | $30.17 | 1.20M |
| 10/27/2025 | $29.27 | $29.63 | $29.17 | $29.57 | 1.04M |
| 10/24/2025 | $29.18 | $29.33 | $28.93 | $29.27 | 560,486 |
| 10/23/2025 | $28.87 | $29.37 | $28.87 | $29.20 | 886,336 |
| 10/22/2025 | $29.17 | $29.48 | $28.85 | $28.91 | 1.06M |
| 10/21/2025 | $29.38 | $29.56 | $29.13 | $29.13 | 972,094 |
| 10/20/2025 | $29.31 | $29.70 | $29.24 | $29.40 | 989,548 |
| 10/17/2025 | $29.38 | $29.40 | $29.02 | $29.28 | 1.03M |