ETERNAL.BOETERNAL.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $294.40 | $297.00 | $286.60 | $287.55 | 2.27M |
| 1/14/2026 | $292.95 | $299.80 | $291.00 | $299.20 | 978,303 |
| 1/13/2026 | $288.00 | $297.25 | $288.00 | $294.50 | 2.71M |
| 1/12/2026 | $284.40 | $286.10 | $276.80 | $285.25 | 1.36M |
| 1/9/2026 | $283.50 | $292.95 | $281.50 | $284.40 | 1.91M |
| 1/8/2026 | $280.60 | $287.40 | $279.00 | $283.50 | 1.09M |
| 1/7/2026 | $276.95 | $286.30 | $276.95 | $280.95 | 603,615 |
| 1/6/2026 | $281.50 | $283.10 | $276.25 | $278.75 | 9.71M |
| 1/5/2026 | $281.70 | $283.75 | $279.50 | $281.80 | 1.02M |
| 1/2/2026 | $284.00 | $287.70 | $283.45 | $284.15 | 307,227 |
| 1/1/2026 | $278.40 | $284.85 | $278.40 | $283.65 | 443,471 |
| 12/31/2025 | $276.90 | $280.20 | $275.40 | $277.95 | 2.87M |
| 12/30/2025 | $282.95 | $282.95 | $275.30 | $277.00 | 1.05M |
| 12/29/2025 | $280.75 | $286.00 | $280.75 | $282.95 | 456,132 |
| 12/26/2025 | $282.45 | $284.50 | $279.70 | $281.60 | 434,256 |
| 12/24/2025 | $283.95 | $286.00 | $283.10 | $284.80 | 638,215 |
| 12/23/2025 | $287.00 | $288.00 | $284.00 | $284.40 | 614,881 |
| 12/22/2025 | $286.25 | $287.85 | $285.25 | $286.80 | 519,261 |
| 12/19/2025 | $286.05 | $288.45 | $285.35 | $286.00 | 486,644 |
| 12/18/2025 | $284.75 | $285.50 | $281.60 | $284.85 | 1.16M |
| 12/17/2025 | $286.70 | $290.50 | $283.55 | $284.35 | 1.64M |
| 12/16/2025 | $298.25 | $298.30 | $282.65 | $284.35 | 2.81M |
| 12/15/2025 | $293.10 | $299.55 | $293.10 | $298.35 | 996,780 |
| 12/12/2025 | $289.90 | $298.95 | $288.95 | $298.00 | 1.19M |
| 12/11/2025 | $283.15 | $291.90 | $283.05 | $291.10 | 1.03M |
| 12/10/2025 | $288.20 | $293.00 | $282.05 | $283.35 | 786,241 |
| 12/9/2025 | $283.25 | $292.30 | $280.10 | $291.70 | 1.30M |
| 12/8/2025 | $290.20 | $297.35 | $284.10 | $285.25 | 2.02M |
| 12/5/2025 | $295.00 | $299.55 | $291.15 | $292.40 | 840,582 |
| 12/4/2025 | $297.85 | $298.70 | $292.50 | $295.80 | 1.05M |
| 12/3/2025 | $299.25 | $302.90 | $296.05 | $297.85 | 752,612 |
| 12/2/2025 | $300.80 | $301.75 | $297.00 | $300.55 | 920,819 |
| 12/1/2025 | $301.30 | $305.25 | $300.20 | $301.50 | 521,041 |
| 11/28/2025 | $302.35 | $304.60 | $299.60 | $300.15 | 264,396 |
| 11/27/2025 | $307.25 | $309.00 | $300.70 | $302.65 | 426,470 |
| 11/26/2025 | $300.50 | $307.00 | $300.50 | $306.80 | 912,578 |
| 11/25/2025 | $302.55 | $305.90 | $300.55 | $302.55 | 597,218 |
| 11/24/2025 | $297.80 | $304.30 | $295.80 | $300.95 | 1.61M |
| 11/21/2025 | $305.00 | $305.90 | $301.50 | $302.05 | 589,813 |
| 11/19/2025 | $305.40 | $308.20 | $302.95 | $306.50 | 602,171 |
| 11/18/2025 | $311.15 | $312.35 | $304.60 | $305.90 | 3.62M |
| 11/17/2025 | $303.50 | $309.80 | $300.65 | $309.45 | 576,539 |
| 11/14/2025 | $295.45 | $305.25 | $294.30 | $303.55 | 940,984 |
| 11/13/2025 | $308.80 | $309.00 | $296.70 | $297.70 | 5.42M |
| 11/12/2025 | $306.95 | $312.90 | $306.95 | $308.90 | 965,701 |
| 11/11/2025 | $302.20 | $307.70 | $300.15 | $305.75 | 3.66M |
| 11/10/2025 | $304.95 | $308.60 | $300.85 | $301.40 | 461,669 |
| 11/7/2025 | $305.90 | $309.20 | $301.35 | $305.95 | 1.02M |
| 11/6/2025 | $309.00 | $311.70 | $303.60 | $305.80 | 829,289 |
| 11/4/2025 | $320.75 | $322.05 | $312.40 | $313.45 | 654,436 |
| 11/3/2025 | $315.85 | $323.50 | $313.30 | $322.45 | 2.17M |
| 10/31/2025 | $329.95 | $330.05 | $316.80 | $317.75 | 1.28M |
| 10/30/2025 | $328.00 | $332.15 | $325.80 | $329.35 | 869,932 |
| 10/29/2025 | $333.95 | $335.40 | $328.75 | $330.45 | 710,151 |
| 10/28/2025 | $333.00 | $336.20 | $332.15 | $334.60 | 708,009 |
| 10/27/2025 | $325.90 | $334.80 | $324.60 | $333.75 | 1.15M |
| 10/24/2025 | $328.35 | $329.65 | $324.35 | $326.60 | 699,958 |
| 10/23/2025 | $342.10 | $342.15 | $327.00 | $328.30 | 2.39M |
| 10/21/2025 | $338.35 | $340.90 | $337.25 | $338.05 | 404,302 |
| 10/20/2025 | $344.25 | $346.50 | $336.30 | $338.20 | 1.03M |