IMEA.SW(IMEA.SW)
IMEA.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $96.18 | $97.22 | $96.18 | $97.22 | 630 |
| 7/23/2026 | $97.06 | $97.15 | $96.29 | $96.29 | 8,884 |
| 7/22/2026 | $96.41 | $97.44 | $96.32 | $97.39 | 1,874 |
| 7/21/2026 | $96.06 | $96.52 | $95.92 | $96.51 | 5,433 |
| 7/20/2026 | $95.80 | $96.28 | $95.80 | $95.83 | 5,730 |
| 7/17/2026 | $95.85 | $95.94 | $95.50 | $95.94 | 1,314 |
| 7/16/2026 | $96.33 | $96.44 | $95.50 | $96.44 | 3,668 |
| 7/15/2026 | $96.37 | $96.59 | $96.07 | $96.15 | 743 |
| 7/14/2026 | $95.84 | $96.25 | $95.68 | $96.13 | 5,767 |
| 7/13/2026 | $96.00 | $96.29 | $95.85 | $96.29 | 2,009 |
| 7/10/2026 | $95.86 | $96.10 | $95.82 | $95.93 | 2,850 |
| 7/9/2026 | $95.71 | $96.02 | $95.25 | $95.87 | 4,239 |
| 7/8/2026 | $96.20 | $96.20 | $94.91 | $95.24 | 5,726 |
| 7/7/2026 | $97.10 | $97.33 | $96.59 | $96.59 | 1,455 |
| 7/6/2026 | $97.39 | $98.01 | $96.80 | $97.12 | 7,618 |
| 7/3/2026 | $96.99 | $97.30 | $96.85 | $97.30 | 572 |
| 7/2/2026 | $95.31 | $96.84 | $95.31 | $96.53 | 3,280 |
| 7/1/2026 | $96.15 | $96.15 | $95.45 | $95.45 | 4,000 |
| 6/30/2026 | $95.76 | $96.30 | $95.66 | $96.12 | 4,746 |
| 6/29/2026 | $95.10 | $95.24 | $94.78 | $95.20 | 7,281 |
| 6/26/2026 | $95.13 | $95.13 | $94.39 | $95.01 | 3,000 |
| 6/25/2026 | $95.08 | $95.67 | $95.08 | $95.61 | 5,287 |
| 6/24/2026 | $94.81 | $94.94 | $94.46 | $94.94 | 5,691 |
| 6/23/2026 | $94.89 | $95.00 | $94.52 | $94.84 | 3,570 |
| 6/22/2026 | $95.54 | $95.84 | $95.20 | $95.72 | 5,844 |
| 6/19/2026 | $95.20 | $95.48 | $95.15 | $95.25 | 7,661 |
| 6/18/2026 | $95.06 | $95.47 | $94.75 | $95.00 | 10,645 |
| 6/17/2026 | $94.61 | $94.90 | $94.45 | $94.85 | 6,716 |
| 6/16/2026 | $94.64 | $95.17 | $94.63 | $94.82 | 4,289 |
| 6/15/2026 | $95.49 | $95.50 | $94.43 | $94.45 | 52,577 |
| 6/12/2026 | $94.05 | $94.33 | $93.66 | $94.33 | 5,266 |
| 6/11/2026 | $92.15 | $93.12 | $92.15 | $92.70 | 18,338 |
| 6/10/2026 | $92.32 | $92.47 | $91.53 | $92.13 | 10,348 |
| 6/9/2026 | $92.35 | $93.07 | $92.17 | $92.17 | 17,564 |
| 6/8/2026 | $91.88 | $92.54 | $91.72 | $92.40 | 14,672 |
| 6/5/2026 | $92.54 | $92.85 | $92.22 | $92.28 | 6,010 |
| 6/4/2026 | $92.30 | $92.36 | $92.00 | $92.24 | 1,570 |
| 6/3/2026 | $92.43 | $92.43 | $92.00 | $92.15 | 1,463 |
| 6/2/2026 | $92.27 | $92.53 | $92.14 | $92.44 | 2,019 |
| 6/1/2026 | $92.14 | $92.32 | $91.65 | $91.68 | 18,129 |
| 5/29/2026 | $92.52 | $92.55 | $92.07 | $92.20 | 11,067 |
| 5/28/2026 | $92.24 | $92.45 | $91.99 | $92.16 | 16,090 |
| 5/27/2026 | $92.75 | $93.10 | $92.46 | $92.61 | 18,046 |
| 5/26/2026 | $93.04 | $93.04 | $92.46 | $92.46 | 6,391 |
| 5/22/2026 | $91.80 | $92.00 | $91.60 | $91.83 | 7,364 |
| 5/21/2026 | $91.69 | $91.69 | $90.95 | $91.42 | 16,050 |
| 5/20/2026 | $89.92 | $91.09 | $89.92 | $91.09 | 1,264 |
| 5/19/2026 | $89.93 | $90.60 | $89.93 | $90.07 | 3,058 |
| 5/18/2026 | $88.48 | $89.91 | $88.48 | $89.71 | 13,102 |
| 5/15/2026 | $89.77 | $89.92 | $88.96 | $89.13 | 16,067 |
| 5/13/2026 | $89.87 | $89.99 | $89.19 | $89.99 | 3,793 |
| 5/12/2026 | $89.05 | $89.67 | $89.05 | $89.24 | 8,816 |
| 5/11/2026 | $89.83 | $89.96 | $89.69 | $89.85 | 4,635 |
| 5/8/2026 | $89.91 | $90.07 | $89.56 | $89.79 | 11,906 |
| 5/7/2026 | $91.44 | $91.50 | $90.18 | $90.18 | 752 |
| 5/6/2026 | $90.43 | $91.75 | $90.43 | $91.33 | 15,799 |
| 5/5/2026 | $89.37 | $89.37 | $88.85 | $89.35 | 546 |
| 5/4/2026 | $89.78 | $90.30 | $88.50 | $88.54 | 10,400 |
| 4/30/2026 | $89.00 | $89.66 | $88.61 | $89.66 | 5,307 |
| 4/29/2026 | $89.70 | $89.74 | $88.98 | $89.00 | 3,362 |
| 4/28/2026 | $89.81 | $89.97 | $89.28 | $89.30 | 1,904 |
| 4/27/2026 | $89.91 | $90.42 | $89.57 | $89.57 | 3,553 |