Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ANRJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 23 2024 | 397.95 | 0.75 | 0.19% | 397.95 | 397.95 | 397.95 | 0 |
| Aug 22 2024 | 397.20 | 2.75 | 0.70% | 396.05 | 397.20 | 396.05 | 1 |
| Aug 21 2024 | 394.45 | 1.60 | 0.41% | 393.65 | 394.45 | 393.65 | 15 |
| Aug 20 2024 | 392.85 | -1.60 | -0.41% | 396.10 | 398.15 | 392.85 | 138 |
| Aug 19 2024 | 394.45 | -0.55 | -0.14% | 394.45 | 394.45 | 394.45 | 0 |
| Aug 16 2024 | 395.00 | 4.05 | 1.04% | 394.85 | 395.70 | 394.85 | 7 |
| Aug 15 2024 | 390.95 | -3.45 | -0.87% | 391.55 | 391.55 | 390.95 | 10 |
| Aug 14 2024 | 394.40 | 2.10 | 0.54% | 394.40 | 394.75 | 394.40 | 34 |
| Aug 13 2024 | 392.30 | 1.40 | 0.36% | 392.25 | 392.30 | 392.25 | 10 |
| Aug 12 2024 | 390.90 | 1.35 | 0.35% | 391.60 | 391.60 | 390.90 | 11 |
| Aug 09 2024 | 389.55 | -0.20 | -0.05% | 390.80 | 391.90 | 389.55 | 16 |
| Aug 08 2024 | 389.75 | -3.65 | -0.93% | 386.85 | 390.20 | 386.85 | 36 |
| Aug 07 2024 | 393.40 | 8.15 | 2.12% | 389.90 | 393.40 | 389.90 | 159 |
| Aug 06 2024 | 385.25 | 2.25 | 0.59% | 384.35 | 386.95 | 384.35 | 75 |
| Aug 05 2024 | 383.00 | -7.60 | -1.95% | 378.00 | 387.45 | 377.45 | 256 |
| Aug 02 2024 | 390.60 | -11.80 | -2.93% | 400.50 | 400.50 | 390.60 | 241 |
| Aug 01 2024 | 402.40 | -0.90 | -0.22% | 403.10 | 404.25 | 402.40 | 168 |
| Jul 31 2024 | 403.30 | 2.05 | 0.51% | 402.40 | 403.30 | 402.40 | 7 |
| Jul 30 2024 | 401.25 | 0.75 | 0.19% | 400.95 | 401.25 | 400.20 | 147 |
| Jul 29 2024 | 400.50 | 0.00 | 0.00% | 400.50 | 400.50 | 400.50 | 0 |
| Jul 26 2024 | 400.50 | 2.20 | 0.55% | 399.55 | 400.50 | 399.55 | 9 |
| Jul 25 2024 | 398.30 | -3.60 | -0.90% | 397.30 | 398.30 | 397.30 | 35 |
| Jul 24 2024 | 401.90 | -0.70 | -0.17% | 399.90 | 401.90 | 399.90 | 49 |
| Jul 23 2024 | 402.60 | -2.85 | -0.70% | 399.30 | 403.15 | 399.30 | 100 |
| Jul 22 2024 | 405.45 | -3.55 | -0.87% | 405.75 | 405.75 | 405.45 | 6 |
| Jul 19 2024 | 409.00 | 0.00 | 0.00% | 409.00 | 409.00 | 409.00 | 0 |
| Jul 18 2024 | 409.00 | 0.90 | 0.22% | 409.00 | 409.00 | 406.65 | 100 |
| Jul 17 2024 | 408.10 | 0.20 | 0.05% | 407.45 | 408.75 | 407.45 | 9 |
| Jul 16 2024 | 407.90 | -0.75 | -0.18% | 405.90 | 407.90 | 405.30 | 92 |
| Jul 15 2024 | 408.65 | -2.35 | -0.57% | 412.05 | 412.05 | 406.35 | 180 |
| Jul 12 2024 | 411.00 | 3.35 | 0.82% | 411.40 | 411.40 | 410.80 | 29 |
| Jul 11 2024 | 407.65 | 7.65 | 1.91% | 405.45 | 407.65 | 405.45 | 74 |
| Jul 10 2024 | 400.00 | 1.35 | 0.34% | 400.20 | 400.20 | 400.00 | 128 |
| Jul 09 2024 | 398.65 | -3.75 | -0.93% | 402.80 | 404.00 | 398.65 | 57 |
| Jul 08 2024 | 402.40 | 0.20 | 0.05% | 400.75 | 403.95 | 400.75 | 536 |
| Jul 05 2024 | 402.20 | -0.50 | -0.12% | 403.65 | 404.95 | 402.20 | 173 |
| Jul 04 2024 | 402.70 | 1.80 | 0.45% | 403.95 | 404.70 | 402.70 | 35 |
| Jul 03 2024 | 400.90 | 3.95 | 1.00% | 396.80 | 400.90 | 396.80 | 90 |
| Jul 02 2024 | 396.95 | -2.75 | -0.69% | 396.05 | 396.95 | 396.05 | 50 |
| Jul 01 2024 | 399.70 | -0.30 | -0.08% | 403.20 | 403.20 | 399.70 | 149 |
| Jun 28 2024 | 400.00 | 1.35 | 0.34% | 401.65 | 401.65 | 399.65 | 86 |
| Jun 27 2024 | 398.65 | -2.70 | -0.67% | 402.20 | 402.70 | 398.65 | 105 |
| Jun 26 2024 | 401.35 | -3.25 | -0.80% | 404.35 | 406.10 | 401.35 | 58 |
| Jun 25 2024 | 404.60 | 0.65 | 0.16% | 404.45 | 406.45 | 404.45 | 39 |
| Jun 24 2024 | 403.95 | 1.00 | 0.25% | 401.50 | 403.95 | 401.50 | 2 |
| Jun 21 2024 | 402.95 | 0.00 | 0.00% | 404.60 | 404.60 | 402.95 | 18 |
| Jun 20 2024 | 402.95 | 2.10 | 0.52% | 400.45 | 402.95 | 400.45 | 41 |
| Jun 19 2024 | 400.85 | 0.85 | 0.21% | 401.50 | 401.60 | 400.85 | 92 |
| Jun 18 2024 | 400.00 | 3.10 | 0.78% | 399.00 | 400.00 | 397.80 | 65 |
| Jun 17 2024 | 396.90 | -1.85 | -0.46% | 398.00 | 398.00 | 396.90 | 191 |
| Jun 14 2024 | 398.75 | -7.00 | -1.73% | 406.55 | 406.55 | 398.75 | 193 |
| Jun 13 2024 | 405.75 | -6.90 | -1.67% | 410.25 | 410.25 | 405.75 | 93 |
| Jun 12 2024 | 412.65 | 5.40 | 1.33% | 408.65 | 413.95 | 408.15 | 372 |
| Jun 11 2024 | 407.25 | -3.90 | -0.95% | 412.35 | 412.35 | 407.25 | 34 |
| Jun 10 2024 | 411.15 | 0.00 | 0.00% | 411.15 | 411.15 | 411.15 | 0 |
| Jun 07 2024 | 411.15 | 0.60 | 0.15% | 411.80 | 411.80 | 407.00 | 421 |
| Jun 06 2024 | 410.55 | -1.60 | -0.39% | 414.45 | 414.45 | 410.55 | 50 |
| Jun 05 2024 | 412.15 | -1.35 | -0.33% | 412.35 | 413.30 | 412.15 | 13 |
| Jun 04 2024 | 413.50 | -3.15 | -0.76% | 415.60 | 415.60 | 413.15 | 134 |
| Jun 03 2024 | 416.65 | 4.15 | 1.01% | 419.70 | 419.70 | 414.70 | 815 |
| May 31 2024 | 412.50 | -1.95 | -0.47% | 416.00 | 416.15 | 412.50 | 173 |
| May 30 2024 | 414.45 | 3.25 | 0.79% | 410.55 | 414.45 | 410.55 | 67 |
| May 29 2024 | 411.20 | -9.85 | -2.34% | 416.55 | 416.55 | 411.20 | 200 |
| May 28 2024 | 421.05 | -0.65 | -0.15% | 421.95 | 421.95 | 419.55 | 243 |
| May 27 2024 | 421.70 | 6.20 | 1.49% | 417.60 | 421.70 | 417.60 | 9 |
