ESGCN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 11 2024 | 4,035.84 | 16.42 | 0.41% | 4,020.52 | 4,049.10 | 4,019.35 | 0 |
Jul 10 2024 | 4,019.42 | 32.70 | 0.82% | 3,988.22 | 4,022.64 | 3,986.20 | 0 |
Jul 09 2024 | 3,986.72 | -52.16 | -1.29% | 4,037.80 | 4,037.80 | 3,977.57 | 0 |
Jul 08 2024 | 4,038.88 | -9.10 | -0.22% | 4,047.48 | 4,082.14 | 4,036.88 | 0 |
Jul 05 2024 | 4,047.98 | 1.49 | 0.04% | 4,048.38 | 4,074.60 | 4,033.84 | 0 |
Jul 04 2024 | 4,046.49 | 20.44 | 0.51% | 4,028.87 | 4,051.73 | 4,028.87 | 0 |
Jul 03 2024 | 4,026.05 | 43.82 | 1.10% | 3,986.36 | 4,031.36 | 3,986.36 | 0 |
Jul 02 2024 | 3,982.23 | -19.15 | -0.48% | 3,995.67 | 3,995.67 | 3,956.95 | 0 |
Jul 01 2024 | 4,001.38 | 26.05 | 0.66% | 3,983.06 | 4,040.00 | 3,983.06 | 0 |
Jun 28 2024 | 3,975.33 | -12.46 | -0.31% | 3,989.19 | 4,003.36 | 3,964.48 | 0 |
Jun 27 2024 | 3,987.79 | -14.10 | -0.35% | 4,001.03 | 4,012.09 | 3,983.33 | 0 |
Jun 26 2024 | 4,001.89 | -3.50 | -0.09% | 4,010.44 | 4,042.01 | 3,978.91 | 0 |
Jun 25 2024 | 4,005.39 | -20.63 | -0.51% | 4,022.06 | 4,022.06 | 3,990.73 | 0 |
Jun 24 2024 | 4,026.02 | 32.59 | 0.82% | 3,992.02 | 4,032.91 | 3,992.02 | 0 |
Jun 21 2024 | 3,993.43 | -21.13 | -0.53% | 4,013.77 | 4,013.77 | 3,979.18 | 0 |
Jun 20 2024 | 4,014.56 | 46.25 | 1.17% | 3,968.51 | 4,016.34 | 3,968.51 | 0 |
Jun 19 2024 | 3,968.31 | -20.12 | -0.50% | 3,991.40 | 3,991.40 | 3,965.94 | 0 |
Jun 18 2024 | 3,988.43 | 31.16 | 0.79% | 3,960.71 | 3,989.85 | 3,959.54 | 0 |
Jun 17 2024 | 3,957.27 | 21.59 | 0.55% | 3,937.34 | 3,973.99 | 3,931.03 | 0 |
Jun 14 2024 | 3,935.68 | -72.11 | -1.80% | 4,009.89 | 4,009.89 | 3,920.74 | 0 |
Jun 13 2024 | 4,007.79 | -71.03 | -1.74% | 4,078.50 | 4,080.07 | 4,002.92 | 0 |
Jun 12 2024 | 4,078.82 | 59.04 | 1.47% | 4,020.40 | 4,082.01 | 4,020.40 | 0 |
Jun 11 2024 | 4,019.78 | -42.38 | -1.04% | 4,062.68 | 4,075.65 | 4,001.19 | 0 |
Jun 10 2024 | 4,062.16 | -26.35 | -0.64% | 4,050.08 | 4,062.16 | 4,040.53 | 0 |
Jun 07 2024 | 4,088.51 | -15.77 | -0.38% | 4,103.40 | 4,107.74 | 4,065.34 | 0 |
Jun 06 2024 | 4,104.28 | 20.55 | 0.50% | 4,085.19 | 4,117.20 | 4,085.19 | 0 |
Jun 05 2024 | 4,083.73 | 42.11 | 1.04% | 4,042.34 | 4,097.94 | 4,042.34 | 0 |
Jun 04 2024 | 4,041.62 | -17.31 | -0.43% | 4,057.68 | 4,064.97 | 4,028.45 | 0 |
Jun 03 2024 | 4,058.93 | 12.33 | 0.30% | 4,052.06 | 4,086.43 | 4,052.06 | 0 |
May 31 2024 | 4,046.60 | 3.03 | 0.07% | 4,044.54 | 4,050.95 | 4,033.23 | 0 |
May 30 2024 | 4,043.57 | 3.91 | 0.10% | 4,036.74 | 4,047.43 | 4,023.17 | 0 |
May 29 2024 | 4,039.66 | -43.39 | -1.06% | 4,082.49 | 4,082.49 | 4,032.50 | 0 |
May 28 2024 | 4,083.05 | -31.12 | -0.76% | 4,114.11 | 4,124.78 | 4,076.44 | 0 |
May 27 2024 | 4,114.17 | 12.35 | 0.30% | 4,102.36 | 4,114.17 | 4,094.59 | 0 |
May 24 2024 | 4,101.82 | -6.12 | -0.15% | 4,104.32 | 4,104.61 | 4,072.13 | 0 |
May 23 2024 | 4,107.94 | 12.02 | 0.29% | 4,096.69 | 4,123.06 | 4,096.69 | 0 |
May 22 2024 | 4,095.92 | -2.64 | -0.06% | 4,099.30 | 4,099.53 | 4,084.88 | 0 |
May 21 2024 | 4,098.56 | -8.40 | -0.20% | 4,113.37 | 4,113.37 | 4,077.90 | 0 |
May 20 2024 | 4,106.96 | 14.44 | 0.35% | 4,099.56 | 4,113.84 | 4,098.10 | 0 |
May 17 2024 | 4,092.52 | -5.08 | -0.12% | 4,092.90 | 4,096.07 | 4,073.84 | 0 |
May 16 2024 | 4,097.60 | -26.51 | -0.64% | 4,128.01 | 4,129.48 | 4,092.68 | 0 |
May 15 2024 | 4,124.11 | 23.52 | 0.57% | 4,102.64 | 4,126.20 | 4,102.64 | 0 |
May 14 2024 | 4,100.59 | -4.40 | -0.11% | 4,103.58 | 4,106.65 | 4,083.76 | 0 |
May 13 2024 | 4,104.99 | 3.92 | 0.10% | 4,101.47 | 4,106.98 | 4,095.60 | 0 |
May 10 2024 | 4,101.07 | 21.23 | 0.52% | 4,081.15 | 4,111.16 | 4,081.15 | 0 |
May 09 2024 | 4,079.84 | 29.56 | 0.73% | 4,049.90 | 4,080.66 | 4,045.80 | 0 |
May 08 2024 | 4,050.28 | 28.21 | 0.70% | 4,023.63 | 4,056.84 | 4,023.63 | 0 |
May 07 2024 | 4,022.07 | 51.35 | 1.29% | 3,972.90 | 4,023.68 | 3,972.90 | 0 |
May 06 2024 | 3,970.72 | 23.92 | 0.61% | 3,949.67 | 3,983.72 | 3,948.66 | 0 |
May 03 2024 | 3,946.80 | 14.12 | 0.36% | 3,935.37 | 3,967.22 | 3,934.07 | 0 |
May 02 2024 | 3,932.68 | -17.34 | -0.44% | 3,952.99 | 3,952.99 | 3,922.80 | 0 |
Apr 30 2024 | 3,950.02 | -18.70 | -0.47% | 3,971.35 | 3,981.02 | 3,945.34 | 0 |
Apr 29 2024 | 3,968.72 | -8.71 | -0.22% | 3,981.74 | 3,993.76 | 3,968.72 | 0 |
Apr 26 2024 | 3,977.43 | 43.62 | 1.11% | 3,938.36 | 3,987.35 | 3,938.36 | 0 |
Apr 25 2024 | 3,933.81 | -13.36 | -0.34% | 3,957.84 | 3,958.85 | 3,907.00 | 0 |
Apr 24 2024 | 3,947.17 | -9.52 | -0.24% | 3,957.33 | 3,975.32 | 3,942.80 | 0 |
Apr 23 2024 | 3,956.69 | 53.14 | 1.36% | 3,907.88 | 3,959.49 | 3,907.88 | 0 |
Apr 22 2024 | 3,903.55 | 25.03 | 0.65% | 3,880.53 | 3,909.73 | 3,880.53 | 0 |
Apr 19 2024 | 3,878.52 | -5.43 | -0.14% | 3,873.08 | 3,882.92 | 3,851.46 | 0 |
Apr 18 2024 | 3,883.95 | 27.18 | 0.70% | 3,857.40 | 3,889.29 | 3,857.40 | 0 |
Apr 17 2024 | 3,856.77 | 6.38 | 0.17% | 3,848.75 | 3,889.01 | 3,847.03 | 0 |
Apr 16 2024 | 3,850.39 | -45.14 | -1.16% | 3,891.88 | 3,891.88 | 3,836.67 | 0 |
Apr 15 2024 | 3,895.53 | 10.27 | 0.26% | 3,885.10 | 3,929.63 | 3,885.10 | 0 |