ELSA.JKELSA.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $535.00 | $540.00 | $530.00 | $540.00 | 20.30M |
| 1/14/2026 | $530.00 | $545.00 | $530.00 | $535.00 | 62.04M |
| 1/13/2026 | $530.00 | $530.00 | $520.00 | $520.00 | 25.53M |
| 1/12/2026 | $530.00 | $535.00 | $510.00 | $525.00 | 42.04M |
| 1/9/2026 | $520.00 | $530.00 | $515.00 | $525.00 | 53.63M |
| 1/8/2026 | $515.00 | $520.00 | $510.00 | $515.00 | 26.99M |
| 1/7/2026 | $510.00 | $520.00 | $505.00 | $515.00 | 24.32M |
| 1/6/2026 | $520.00 | $525.00 | $505.00 | $510.00 | 27.71M |
| 1/5/2026 | $530.00 | $535.00 | $510.00 | $520.00 | 74.71M |
| 1/2/2026 | $500.00 | $515.00 | $498.00 | $510.00 | 33.90M |
| 12/30/2025 | $492.00 | $500.00 | $492.00 | $498.00 | 10.93M |
| 12/29/2025 | $492.00 | $496.00 | $490.00 | $492.00 | 10.75M |
| 12/24/2025 | $494.00 | $496.00 | $490.00 | $492.00 | 10.75M |
| 12/23/2025 | $492.00 | $498.00 | $490.00 | $494.00 | 12.67M |
| 12/22/2025 | $494.00 | $498.00 | $492.00 | $492.00 | 20.23M |
| 12/19/2025 | $498.00 | $500.00 | $492.00 | $494.00 | 12.93M |
| 12/18/2025 | $505.00 | $505.00 | $494.00 | $496.00 | 17.46M |
| 12/17/2025 | $494.00 | $500.00 | $492.00 | $498.00 | 14.65M |
| 12/16/2025 | $494.00 | $498.00 | $492.00 | $494.00 | 9.42M |
| 12/15/2025 | $500.00 | $505.00 | $492.00 | $494.00 | 17.04M |
| 12/12/2025 | $492.00 | $505.00 | $490.00 | $496.00 | 17.27M |
| 12/11/2025 | $505.00 | $505.00 | $490.00 | $492.00 | 47.97M |
| 12/10/2025 | $505.00 | $510.00 | $500.00 | $500.00 | 22.65M |
| 12/9/2025 | $510.00 | $510.00 | $500.00 | $505.00 | 20.80M |
| 12/8/2025 | $510.00 | $515.00 | $505.00 | $505.00 | 13.45M |
| 12/5/2025 | $510.00 | $515.00 | $505.00 | $505.00 | 13.52M |
| 12/4/2025 | $510.00 | $515.00 | $505.00 | $505.00 | 20.13M |
| 12/3/2025 | $515.00 | $515.00 | $505.00 | $505.00 | 13.77M |
| 12/2/2025 | $515.00 | $515.00 | $505.00 | $510.00 | 11.36M |
| 12/1/2025 | $505.00 | $515.00 | $500.00 | $510.00 | 16.93M |
| 11/28/2025 | $510.00 | $510.00 | $505.00 | $505.00 | 12.85M |
| 11/27/2025 | $510.00 | $515.00 | $505.00 | $510.00 | 23.71M |
| 11/26/2025 | $515.00 | $520.00 | $510.00 | $510.00 | 17.77M |
| 11/25/2025 | $520.00 | $520.00 | $505.00 | $515.00 | 20.16M |
| 11/24/2025 | $520.00 | $525.00 | $515.00 | $515.00 | 22.33M |
| 11/21/2025 | $525.00 | $530.00 | $520.00 | $520.00 | 14.38M |
| 11/20/2025 | $525.00 | $545.00 | $520.00 | $530.00 | 25.82M |
| 11/19/2025 | $530.00 | $535.00 | $520.00 | $525.00 | 23.80M |
| 11/18/2025 | $555.00 | $555.00 | $525.00 | $530.00 | 48.83M |
| 11/17/2025 | $540.00 | $570.00 | $540.00 | $555.00 | 83.15M |
| 11/14/2025 | $530.00 | $545.00 | $520.00 | $540.00 | 56.57M |
| 11/13/2025 | $535.00 | $560.00 | $525.00 | $530.00 | 80.63M |
| 11/12/2025 | $515.00 | $535.00 | $515.00 | $535.00 | 52.88M |
| 11/11/2025 | $515.00 | $520.00 | $510.00 | $510.00 | 17.05M |
| 11/10/2025 | $505.00 | $520.00 | $505.00 | $510.00 | 16.58M |
| 11/7/2025 | $505.00 | $515.00 | $500.00 | $505.00 | 20.33M |
| 11/6/2025 | $515.00 | $515.00 | $500.00 | $505.00 | 43.79M |
| 11/5/2025 | $530.00 | $530.00 | $510.00 | $515.00 | 68.38M |
| 11/4/2025 | $535.00 | $575.00 | $530.00 | $535.00 | 241.59M |
| 11/3/2025 | $515.00 | $530.00 | $510.00 | $525.00 | 62.72M |
| 10/31/2025 | $515.00 | $515.00 | $510.00 | $510.00 | 19.40M |
| 10/30/2025 | $510.00 | $515.00 | $505.00 | $510.00 | 21.51M |
| 10/29/2025 | $505.00 | $515.00 | $500.00 | $510.00 | 40.56M |
| 10/28/2025 | $515.00 | $515.00 | $505.00 | $505.00 | 13.08M |
| 10/27/2025 | $510.00 | $525.00 | $500.00 | $510.00 | 41.66M |
| 10/24/2025 | $515.00 | $525.00 | $500.00 | $505.00 | 31.99M |
| 10/23/2025 | $505.00 | $535.00 | $505.00 | $510.00 | 108.42M |
| 10/22/2025 | $488.00 | $505.00 | $484.00 | $500.00 | 61.51M |
| 10/21/2025 | $484.00 | $490.00 | $480.00 | $486.00 | 11.74M |
| 10/20/2025 | $478.00 | $486.00 | $476.00 | $482.00 | 16.54M |