ENJSA.ISENJSA.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $95.65 | $97.05 | $95.15 | $96.85 | 2.13M |
| 1/14/2026 | $97.20 | $97.45 | $94.80 | $95.65 | 2.64M |
| 1/13/2026 | $94.05 | $97.40 | $93.20 | $96.90 | 4.05M |
| 1/12/2026 | $95.25 | $95.75 | $93.50 | $94.00 | 2.71M |
| 1/9/2026 | $92.80 | $94.85 | $92.50 | $94.65 | 2.28M |
| 1/8/2026 | $93.75 | $93.85 | $91.45 | $92.80 | 2.22M |
| 1/7/2026 | $94.00 | $95.40 | $93.20 | $93.75 | 2.63M |
| 1/6/2026 | $92.75 | $94.15 | $92.40 | $94.00 | 3.05M |
| 1/5/2026 | $91.25 | $93.25 | $91.25 | $92.75 | 2.56M |
| 1/2/2026 | $90.35 | $91.85 | $89.85 | $91.25 | 3.10M |
| 12/31/2025 | $90.35 | $91.10 | $88.55 | $90.35 | 4.18M |
| 12/30/2025 | $89.55 | $90.75 | $88.10 | $90.35 | 3.32M |
| 12/29/2025 | $88.90 | $90.55 | $88.05 | $89.55 | 2.38M |
| 12/26/2025 | $89.10 | $89.85 | $88.45 | $88.90 | 1.45M |
| 12/25/2025 | $89.30 | $90.30 | $89.00 | $89.00 | 830,036 |
| 12/24/2025 | $89.35 | $90.40 | $87.75 | $89.25 | 2.79M |
| 12/23/2025 | $88.00 | $89.85 | $87.35 | $89.35 | 1.91M |
| 12/22/2025 | $89.80 | $89.85 | $86.75 | $88.00 | 2.92M |
| 12/19/2025 | $90.50 | $91.00 | $88.45 | $89.75 | 2.79M |
| 12/18/2025 | $88.70 | $91.20 | $88.20 | $90.50 | 3.26M |
| 12/17/2025 | $90.80 | $97.10 | $88.35 | $88.70 | 8.71M |
| 12/16/2025 | $88.55 | $89.60 | $88.10 | $88.55 | 2.42M |
| 12/15/2025 | $89.00 | $89.80 | $87.75 | $88.55 | 3.99M |
| 12/12/2025 | $84.75 | $89.00 | $84.60 | $89.00 | 4.51M |
| 12/11/2025 | $83.85 | $85.15 | $83.50 | $84.45 | 1.61M |
| 12/10/2025 | $84.75 | $85.90 | $83.45 | $83.85 | 2.24M |
| 12/9/2025 | $84.95 | $85.45 | $84.20 | $84.65 | 1.63M |
| 12/8/2025 | $86.00 | $86.75 | $84.20 | $84.95 | 2.96M |
| 12/5/2025 | $81.65 | $84.50 | $81.20 | $84.50 | 2.95M |
| 12/4/2025 | $82.10 | $83.10 | $81.70 | $81.70 | 1.40M |
| 12/3/2025 | $82.20 | $83.90 | $81.65 | $82.10 | 2.11M |
| 12/2/2025 | $82.55 | $83.50 | $82.05 | $82.20 | 1.39M |
| 12/1/2025 | $80.15 | $82.60 | $79.80 | $82.50 | 2.49M |
| 11/28/2025 | $80.45 | $80.80 | $79.50 | $80.15 | 1.60M |
| 11/27/2025 | $78.40 | $81.20 | $78.40 | $80.45 | 4.41M |
| 11/26/2025 | $77.90 | $78.65 | $76.90 | $77.90 | 1.40M |
| 11/25/2025 | $79.35 | $79.40 | $77.10 | $77.90 | 1.93M |
| 11/24/2025 | $77.20 | $79.00 | $76.85 | $78.95 | 2.07M |
| 11/21/2025 | $76.70 | $77.75 | $76.10 | $77.25 | 1.06M |
| 11/20/2025 | $77.60 | $78.50 | $76.90 | $77.00 | 1.77M |
| 11/19/2025 | $77.50 | $78.80 | $76.70 | $77.35 | 2.17M |
| 11/18/2025 | $75.80 | $78.00 | $75.40 | $76.65 | 1.70M |
| 11/17/2025 | $76.65 | $77.10 | $74.90 | $76.15 | 3.53M |
| 11/14/2025 | $77.15 | $77.15 | $75.00 | $76.00 | 1.39M |
| 11/13/2025 | $75.65 | $77.75 | $75.25 | $77.15 | 1.95M |
| 11/12/2025 | $76.40 | $77.45 | $74.30 | $75.50 | 2.17M |
| 11/11/2025 | $76.25 | $76.95 | $72.45 | $76.35 | 2.83M |
| 11/10/2025 | $77.45 | $78.15 | $76.25 | $76.25 | 1.84M |
| 11/7/2025 | $78.05 | $78.70 | $77.25 | $77.30 | 2.28M |
| 11/6/2025 | $78.60 | $79.20 | $77.45 | $77.90 | 2.78M |
| 11/5/2025 | $80.45 | $80.45 | $77.60 | $78.60 | 4.01M |
| 11/4/2025 | $81.30 | $82.50 | $79.50 | $80.45 | 2.74M |
| 11/3/2025 | $82.50 | $83.60 | $81.30 | $81.30 | 2.62M |
| 10/31/2025 | $82.00 | $83.60 | $81.55 | $82.50 | 3.23M |
| 10/30/2025 | $80.95 | $84.10 | $80.55 | $82.85 | 3.94M |
| 10/28/2025 | $81.40 | $81.65 | $80.70 | $80.90 | 630,316 |
| 10/27/2025 | $82.00 | $82.55 | $79.85 | $81.40 | 2.44M |
| 10/24/2025 | $80.20 | $82.65 | $79.75 | $81.15 | 4.28M |
| 10/23/2025 | $79.45 | $81.95 | $79.05 | $80.10 | 2.68M |
| 10/22/2025 | $79.75 | $80.55 | $79.00 | $79.30 | 3.10M |
| 10/21/2025 | $78.90 | $79.90 | $78.60 | $79.70 | 2.59M |
| 10/20/2025 | $77.70 | $79.75 | $77.10 | $78.70 | 3.71M |
| 10/17/2025 | $77.60 | $78.35 | $76.50 | $77.70 | 2.77M |