EBSEG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 3,668.52 | -20.09 | -0.54% | 3,689.81 | 3,719.19 | 3,665.17 | 0 |
Jul 17 2024 | 3,688.61 | -72.54 | -1.93% | 3,761.33 | 3,761.33 | 3,688.60 | 0 |
Jul 16 2024 | 3,761.15 | -22.20 | -0.59% | 3,781.98 | 3,781.98 | 3,751.12 | 0 |
Jul 15 2024 | 3,783.35 | -36.62 | -0.96% | 3,817.29 | 3,827.75 | 3,783.35 | 0 |
Jul 12 2024 | 3,819.97 | 44.95 | 1.19% | 3,774.89 | 3,827.15 | 3,772.62 | 0 |
Jul 11 2024 | 3,775.02 | 11.17 | 0.30% | 3,769.09 | 3,800.99 | 3,765.98 | 0 |
Jul 10 2024 | 3,763.85 | 40.23 | 1.08% | 3,724.56 | 3,763.90 | 3,721.23 | 0 |
Jul 09 2024 | 3,723.62 | -41.20 | -1.09% | 3,763.72 | 3,763.72 | 3,716.19 | 0 |
Jul 08 2024 | 3,764.82 | -0.71 | -0.02% | 3,764.56 | 3,805.69 | 3,760.82 | 0 |
Jul 05 2024 | 3,765.53 | 2.67 | 0.07% | 3,763.86 | 3,788.77 | 3,751.29 | 0 |
Jul 04 2024 | 3,762.86 | 17.33 | 0.46% | 3,748.66 | 3,770.91 | 3,748.66 | 0 |
Jul 03 2024 | 3,745.53 | 39.35 | 1.06% | 3,711.99 | 3,756.99 | 3,711.99 | 0 |
Jul 02 2024 | 3,706.18 | -12.14 | -0.33% | 3,716.37 | 3,716.37 | 3,673.19 | 0 |
Jul 01 2024 | 3,718.32 | 8.89 | 0.24% | 3,711.69 | 3,759.20 | 3,711.69 | 0 |
Jun 28 2024 | 3,709.43 | -5.75 | -0.15% | 3,717.97 | 3,731.35 | 3,700.05 | 0 |
Jun 27 2024 | 3,715.18 | -6.41 | -0.17% | 3,721.82 | 3,737.03 | 3,710.12 | 0 |
Jun 26 2024 | 3,721.59 | -1.30 | -0.03% | 3,726.85 | 3,760.80 | 3,701.51 | 0 |
Jun 25 2024 | 3,722.89 | -2.05 | -0.06% | 3,714.83 | 3,724.66 | 3,697.15 | 0 |
Jun 24 2024 | 3,724.94 | 18.24 | 0.49% | 3,705.26 | 3,736.71 | 3,702.66 | 0 |
Jun 21 2024 | 3,706.70 | -37.41 | -1.00% | 3,742.77 | 3,742.77 | 3,696.42 | 0 |
Jun 20 2024 | 3,744.11 | 47.17 | 1.28% | 3,697.45 | 3,744.11 | 3,697.45 | 0 |
Jun 19 2024 | 3,696.94 | -22.34 | -0.60% | 3,719.35 | 3,721.02 | 3,694.61 | 0 |
Jun 18 2024 | 3,719.28 | 32.65 | 0.89% | 3,688.00 | 3,720.09 | 3,688.00 | 0 |
Jun 17 2024 | 3,686.63 | 31.72 | 0.87% | 3,656.55 | 3,700.95 | 3,656.55 | 0 |
Jun 14 2024 | 3,654.91 | -65.81 | -1.77% | 3,719.98 | 3,725.85 | 3,639.07 | 0 |
Jun 13 2024 | 3,720.72 | -68.25 | -1.80% | 3,788.82 | 3,788.82 | 3,716.68 | 0 |
Jun 12 2024 | 3,788.97 | 56.48 | 1.51% | 3,736.02 | 3,794.37 | 3,736.02 | 0 |
Jun 11 2024 | 3,732.49 | -35.26 | -0.94% | 3,769.69 | 3,783.81 | 3,714.79 | 0 |
Jun 10 2024 | 3,767.75 | -15.88 | -0.42% | 3,751.52 | 3,767.75 | 3,744.18 | 0 |
Jun 07 2024 | 3,783.63 | -9.35 | -0.25% | 3,793.05 | 3,799.08 | 3,760.68 | 0 |
Jun 06 2024 | 3,792.98 | 27.11 | 0.72% | 3,766.55 | 3,799.97 | 3,766.55 | 0 |
Jun 05 2024 | 3,765.87 | 72.47 | 1.96% | 3,698.79 | 3,768.44 | 3,698.79 | 0 |
Jun 04 2024 | 3,693.40 | -28.00 | -0.75% | 3,721.34 | 3,722.66 | 3,682.28 | 0 |
Jun 03 2024 | 3,721.40 | 18.78 | 0.51% | 3,709.99 | 3,745.87 | 3,709.99 | 0 |
May 31 2024 | 3,702.62 | -0.25 | -0.01% | 3,704.24 | 3,722.82 | 3,695.65 | 0 |
May 30 2024 | 3,702.87 | 12.37 | 0.34% | 3,688.25 | 3,707.85 | 3,682.27 | 0 |
May 29 2024 | 3,690.50 | -41.95 | -1.12% | 3,731.61 | 3,732.70 | 3,680.13 | 0 |
May 28 2024 | 3,732.45 | -10.52 | -0.28% | 3,745.88 | 3,758.25 | 3,722.50 | 0 |
May 27 2024 | 3,742.97 | 8.26 | 0.22% | 3,737.84 | 3,742.97 | 3,728.00 | 0 |
May 24 2024 | 3,734.71 | 4.63 | 0.12% | 3,729.58 | 3,738.70 | 3,698.34 | 0 |
May 23 2024 | 3,730.08 | 10.70 | 0.29% | 3,719.77 | 3,751.79 | 3,719.77 | 0 |
May 22 2024 | 3,719.38 | -1.78 | -0.05% | 3,720.60 | 3,725.52 | 3,713.14 | 0 |
May 21 2024 | 3,721.16 | -10.90 | -0.29% | 3,731.57 | 3,731.57 | 3,705.92 | 0 |
May 20 2024 | 3,732.06 | 13.20 | 0.35% | 3,729.37 | 3,732.06 | 3,720.89 | 0 |
May 17 2024 | 3,718.86 | -7.24 | -0.19% | 3,725.12 | 3,725.12 | 3,703.12 | 0 |
May 16 2024 | 3,726.10 | 0.34 | 0.01% | 3,727.18 | 3,737.84 | 3,721.62 | 0 |
May 15 2024 | 3,725.76 | 21.43 | 0.58% | 3,706.38 | 3,727.22 | 3,706.38 | 0 |
May 14 2024 | 3,704.33 | 2.29 | 0.06% | 3,701.60 | 3,707.38 | 3,683.17 | 0 |
May 13 2024 | 3,702.04 | -5.24 | -0.14% | 3,710.89 | 3,716.40 | 3,693.31 | 0 |
May 10 2024 | 3,707.28 | 31.07 | 0.85% | 3,677.42 | 3,709.74 | 3,677.42 | 0 |
May 09 2024 | 3,676.21 | 16.05 | 0.44% | 3,676.31 | 3,681.03 | 3,652.93 | 0 |
May 08 2024 | 3,660.16 | 13.13 | 0.36% | 3,647.42 | 3,668.68 | 3,647.42 | 0 |
May 07 2024 | 3,647.03 | 40.73 | 1.13% | 3,611.30 | 3,647.49 | 3,611.30 | 0 |
May 06 2024 | 3,606.30 | 30.55 | 0.85% | 3,581.00 | 3,615.08 | 3,581.00 | 0 |
May 03 2024 | 3,575.75 | 20.04 | 0.56% | 3,558.83 | 3,592.11 | 3,558.83 | 0 |
May 02 2024 | 3,555.71 | -9.06 | -0.25% | 3,568.68 | 3,568.81 | 3,550.62 | 0 |
Apr 30 2024 | 3,564.77 | -28.73 | -0.80% | 3,597.73 | 3,603.95 | 3,561.27 | 0 |
Apr 29 2024 | 3,593.50 | -7.17 | -0.20% | 3,602.17 | 3,617.02 | 3,593.50 | 0 |
Apr 26 2024 | 3,600.67 | 59.81 | 1.69% | 3,550.25 | 3,605.95 | 3,550.25 | 0 |
Apr 25 2024 | 3,540.86 | -21.48 | -0.60% | 3,562.57 | 3,564.30 | 3,512.67 | 0 |
Apr 24 2024 | 3,562.34 | -18.89 | -0.53% | 3,587.19 | 3,599.18 | 3,557.47 | 0 |
Apr 23 2024 | 3,581.23 | 54.93 | 1.56% | 3,526.98 | 3,584.27 | 3,526.98 | 0 |
Apr 22 2024 | 3,526.30 | 17.61 | 0.50% | 3,516.00 | 3,542.53 | 3,515.96 | 0 |