Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ESGRP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 25.18 | 0.00 | 0.00% | 25.18 | 25.18 | 25.18 | 0 |
| Jun 27 2024 | 25.18 | 0.09 | 0.36% | 25.03 | 25.18 | 25.03 | 11,545 |
| Jun 26 2024 | 25.09 | 0.01 | 0.04% | 25.07 | 25.12 | 25.01 | 14,154 |
| Jun 25 2024 | 25.08 | 0.20 | 0.80% | 24.91 | 25.08 | 24.82 | 13,120 |
| Jun 24 2024 | 24.88 | 0.14 | 0.57% | 24.76 | 24.96 | 24.76 | 16,493 |
| Jun 21 2024 | 24.74 | -0.04 | -0.16% | 24.72 | 24.88 | 24.72 | 117,958 |
| Jun 20 2024 | 24.78 | 0.07 | 0.28% | 24.71 | 24.85 | 24.71 | 31,724 |
| Jun 18 2024 | 24.71 | 0.08 | 0.32% | 24.71 | 24.78 | 24.67 | 82,925 |
| Jun 17 2024 | 24.63 | 0.08 | 0.33% | 24.63 | 24.76 | 24.56 | 34,974 |
| Jun 14 2024 | 24.55 | -0.47 | -1.88% | 25.05 | 25.21 | 24.45 | 32,809 |
| Jun 13 2024 | 25.02 | -0.01 | -0.04% | 25.10 | 25.22 | 25.02 | 12,084 |
| Jun 12 2024 | 25.03 | 0.00 | 0.00% | 25.17 | 25.28 | 25.03 | 6,571 |
| Jun 11 2024 | 25.03 | 0.03 | 0.12% | 25.04 | 25.16 | 25.01 | 16,608 |
| Jun 10 2024 | 25.00 | -0.02 | -0.08% | 25.00 | 25.02 | 25.00 | 7,649 |
| Jun 07 2024 | 25.02 | -0.10 | -0.40% | 25.11 | 25.24 | 25.01 | 11,619 |
| Jun 06 2024 | 25.12 | -0.06 | -0.24% | 25.12 | 25.35 | 25.11 | 14,452 |
| Jun 05 2024 | 25.18 | -0.10 | -0.40% | 25.25 | 25.31 | 25.11 | 13,137 |
| Jun 04 2024 | 25.28 | 0.00 | 0.00% | 25.28 | 25.40 | 25.27 | 12,504 |
| Jun 03 2024 | 25.28 | 0.17 | 0.68% | 25.34 | 25.37 | 25.11 | 14,267 |
| May 31 2024 | 25.11 | 0.16 | 0.64% | 25.06 | 25.28 | 25.06 | 39,641 |
| May 30 2024 | 24.95 | 0.02 | 0.08% | 24.74 | 25.12 | 24.74 | 17,429 |
| May 29 2024 | 24.93 | -0.12 | -0.48% | 25.03 | 25.05 | 24.90 | 13,862 |
| May 28 2024 | 25.05 | 0.04 | 0.16% | 25.14 | 25.19 | 24.99 | 6,573 |
| May 24 2024 | 25.01 | 0.09 | 0.36% | 25.02 | 25.16 | 24.93 | 25,924 |
| May 23 2024 | 24.92 | -0.21 | -0.84% | 25.19 | 25.19 | 24.90 | 20,147 |
| May 22 2024 | 25.13 | -0.01 | -0.04% | 25.15 | 25.18 | 25.04 | 6,144 |
| May 21 2024 | 25.14 | -0.02 | -0.08% | 25.17 | 25.32 | 25.14 | 16,176 |
| May 20 2024 | 25.16 | 0.03 | 0.13% | 25.12 | 25.25 | 25.09 | 15,915 |
| May 17 2024 | 25.13 | -0.07 | -0.29% | 25.18 | 25.25 | 25.03 | 14,635 |
| May 16 2024 | 25.20 | 0.01 | 0.04% | 25.26 | 25.47 | 25.10 | 12,056 |
| May 15 2024 | 25.19 | 0.07 | 0.26% | 25.21 | 25.30 | 25.11 | 15,089 |
| May 14 2024 | 25.13 | -0.49 | -1.89% | 25.19 | 25.26 | 25.09 | 25,826 |
| May 13 2024 | 25.61 | 0.16 | 0.63% | 25.53 | 25.67 | 25.47 | 7,151 |
| May 10 2024 | 25.45 | 0.08 | 0.32% | 25.49 | 25.49 | 25.30 | 4,872 |
| May 09 2024 | 25.37 | -0.01 | -0.02% | 25.41 | 25.50 | 25.32 | 8,208 |
| May 08 2024 | 25.38 | -0.28 | -1.07% | 25.70 | 25.70 | 25.32 | 12,278 |
| May 07 2024 | 25.65 | 0.01 | 0.04% | 25.64 | 25.74 | 25.55 | 23,207 |
| May 06 2024 | 25.64 | -0.03 | -0.12% | 25.65 | 25.80 | 25.60 | 12,108 |
| May 03 2024 | 25.67 | 0.12 | 0.47% | 25.69 | 25.72 | 25.48 | 5,368 |
| May 02 2024 | 25.55 | 0.06 | 0.24% | 25.49 | 25.55 | 25.40 | 6,674 |
| May 01 2024 | 25.49 | -0.01 | -0.04% | 25.43 | 25.57 | 25.26 | 16,128 |
| Apr 30 2024 | 25.50 | 0.12 | 0.47% | 25.35 | 25.50 | 25.23 | 30,795 |
| Apr 29 2024 | 25.38 | -0.02 | -0.08% | 25.53 | 25.56 | 25.30 | 7,231 |
| Apr 26 2024 | 25.40 | 0.07 | 0.28% | 25.32 | 25.58 | 25.32 | 5,003 |
| Apr 25 2024 | 25.33 | -0.27 | -1.05% | 25.55 | 25.55 | 25.05 | 5,416 |
| Apr 24 2024 | 25.60 | -0.09 | -0.35% | 25.77 | 25.77 | 25.42 | 17,163 |
| Apr 23 2024 | 25.69 | 0.29 | 1.14% | 25.56 | 25.69 | 25.37 | 10,704 |
| Apr 22 2024 | 25.40 | 0.07 | 0.28% | 25.44 | 25.64 | 25.30 | 12,631 |
| Apr 19 2024 | 25.33 | 0.08 | 0.32% | 25.22 | 25.50 | 25.17 | 16,833 |
| Apr 18 2024 | 25.25 | -0.19 | -0.75% | 25.48 | 25.54 | 25.25 | 12,461 |
| Apr 17 2024 | 25.44 | 0.35 | 1.39% | 25.31 | 25.50 | 25.06 | 14,127 |
| Apr 16 2024 | 25.09 | 0.06 | 0.24% | 25.05 | 25.40 | 25.00 | 22,381 |
| Apr 15 2024 | 25.03 | -0.46 | -1.79% | 25.54 | 25.54 | 25.01 | 19,959 |
| Apr 12 2024 | 25.49 | 0.18 | 0.73% | 25.27 | 25.76 | 25.22 | 19,239 |
| Apr 11 2024 | 25.30 | -0.07 | -0.28% | 25.38 | 25.42 | 25.09 | 14,870 |
| Apr 10 2024 | 25.37 | -0.10 | -0.39% | 25.53 | 25.59 | 25.06 | 45,231 |
| Apr 09 2024 | 25.47 | 0.01 | 0.04% | 25.49 | 25.60 | 25.45 | 6,176 |
| Apr 08 2024 | 25.46 | 0.03 | 0.12% | 25.49 | 25.58 | 25.34 | 6,186 |
| Apr 05 2024 | 25.43 | -0.16 | -0.63% | 25.66 | 25.84 | 25.43 | 39,387 |
| Apr 04 2024 | 25.59 | -0.13 | -0.51% | 25.62 | 25.80 | 25.55 | 7,270 |
| Apr 03 2024 | 25.72 | 0.13 | 0.51% | 25.58 | 25.72 | 25.35 | 16,244 |
| Apr 02 2024 | 25.59 | -0.18 | -0.70% | 25.74 | 25.74 | 25.27 | 10,175 |
| Apr 01 2024 | 25.77 | 0.72 | 2.87% | 25.29 | 25.84 | 25.21 | 36,419 |
