Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ECJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2024 | 212.90 | -16.20 | -7.07% | 228.50 | 230.30 | 208.30 | 1,446 |
| Jul 29 2024 | 229.10 | 2.50 | 1.10% | 226.70 | 229.40 | 226.70 | 239 |
| Jul 26 2024 | 226.60 | 1.60 | 0.71% | 226.30 | 227.20 | 224.80 | 164 |
| Jul 25 2024 | 225.00 | -2.60 | -1.14% | 227.60 | 228.80 | 225.00 | 424 |
| Jul 24 2024 | 227.60 | -0.10 | -0.04% | 227.70 | 228.90 | 225.80 | 468 |
| Jul 23 2024 | 227.70 | 1.70 | 0.75% | 225.10 | 227.80 | 225.10 | 161 |
| Jul 22 2024 | 226.00 | 2.60 | 1.16% | 222.60 | 226.00 | 222.50 | 305 |
| Jul 19 2024 | 223.40 | 1.00 | 0.45% | 223.40 | 223.90 | 221.80 | 274 |
| Jul 18 2024 | 222.40 | -1.20 | -0.54% | 223.60 | 224.40 | 221.30 | 260 |
| Jul 17 2024 | 223.60 | -1.10 | -0.49% | 223.40 | 224.10 | 220.50 | 639 |
| Jul 16 2024 | 224.70 | 1.70 | 0.76% | 222.90 | 224.70 | 221.30 | 212 |
| Jul 15 2024 | 223.00 | -2.00 | -0.89% | 225.50 | 227.60 | 223.00 | 368 |
| Jul 12 2024 | 225.00 | -0.60 | -0.27% | 225.90 | 226.30 | 224.00 | 142 |
| Jul 11 2024 | 225.60 | 1.00 | 0.45% | 223.60 | 225.80 | 222.80 | 549 |
| Jul 10 2024 | 224.60 | 0.80 | 0.36% | 224.70 | 224.90 | 223.60 | 116 |
| Jul 09 2024 | 223.80 | -1.10 | -0.49% | 223.60 | 225.70 | 223.00 | 854 |
| Jul 08 2024 | 224.90 | 6.90 | 3.17% | 219.90 | 225.50 | 219.90 | 1,245 |
| Jul 05 2024 | 218.00 | -0.10 | -0.05% | 218.10 | 218.30 | 217.30 | 285 |
| Jul 04 2024 | 218.10 | -0.80 | -0.37% | 218.10 | 219.10 | 218.10 | 133 |
| Jul 03 2024 | 218.90 | -0.50 | -0.23% | 218.20 | 219.10 | 218.00 | 158 |
| Jul 02 2024 | 219.40 | -0.40 | -0.18% | 220.20 | 220.20 | 217.20 | 518 |
| Jul 01 2024 | 219.80 | -3.60 | -1.61% | 225.50 | 225.50 | 217.90 | 2,190 |
| Jun 28 2024 | 223.40 | -1.10 | -0.49% | 224.70 | 225.10 | 222.20 | 248 |
| Jun 27 2024 | 224.50 | -1.00 | -0.44% | 225.70 | 225.90 | 223.60 | 119 |
| Jun 26 2024 | 225.50 | 1.10 | 0.49% | 224.50 | 225.70 | 223.40 | 654 |
| Jun 25 2024 | 224.40 | -3.10 | -1.36% | 227.60 | 228.90 | 224.40 | 39 |
| Jun 24 2024 | 227.50 | 0.60 | 0.26% | 226.20 | 229.00 | 226.20 | 150 |
| Jun 21 2024 | 226.90 | -0.80 | -0.35% | 226.80 | 228.80 | 226.70 | 208 |
| Jun 20 2024 | 227.70 | 2.50 | 1.11% | 227.20 | 227.70 | 221.00 | 2,611 |
| Jun 19 2024 | 225.20 | -2.80 | -1.23% | 227.20 | 227.20 | 225.20 | 150 |
| Jun 18 2024 | 228.00 | 1.60 | 0.71% | 225.40 | 228.00 | 225.20 | 1,283 |
| Jun 17 2024 | 226.40 | 2.90 | 1.30% | 225.10 | 226.40 | 222.00 | 777 |
| Jun 14 2024 | 223.50 | -1.10 | -0.49% | 225.00 | 225.20 | 223.50 | 246 |
| Jun 13 2024 | 224.60 | 1.40 | 0.63% | 224.30 | 224.60 | 222.20 | 260 |
| Jun 12 2024 | 223.20 | 0.30 | 0.13% | 224.90 | 225.00 | 222.70 | 192 |
| Jun 11 2024 | 222.90 | 1.90 | 0.86% | 220.90 | 223.10 | 220.90 | 137 |
| Jun 10 2024 | 221.00 | -0.20 | -0.09% | 222.90 | 223.00 | 221.00 | 394 |
| Jun 07 2024 | 221.20 | 0.80 | 0.36% | 221.70 | 221.90 | 219.90 | 237 |
| Jun 06 2024 | 220.40 | 1.70 | 0.78% | 219.40 | 220.80 | 218.80 | 347 |
| Jun 05 2024 | 218.70 | 2.90 | 1.34% | 217.80 | 218.70 | 216.00 | 195 |
| Jun 04 2024 | 215.80 | 3.50 | 1.65% | 212.70 | 215.80 | 212.50 | 275 |
| Jun 03 2024 | 212.30 | 0.70 | 0.33% | 215.40 | 220.00 | 212.30 | 2,036 |
| May 31 2024 | 211.60 | 0.80 | 0.38% | 210.50 | 211.90 | 210.00 | 267 |
| May 30 2024 | 210.80 | 1.00 | 0.48% | 208.40 | 210.90 | 207.50 | 272 |
| May 29 2024 | 209.80 | -1.50 | -0.71% | 209.40 | 210.80 | 209.10 | 390 |
| May 28 2024 | 211.30 | -6.60 | -3.03% | 218.00 | 218.00 | 211.30 | 273 |
| May 27 2024 | 217.90 | 2.50 | 1.16% | 217.10 | 218.00 | 216.90 | 659 |
| May 24 2024 | 215.40 | 0.40 | 0.19% | 214.80 | 216.10 | 214.30 | 396 |
| May 23 2024 | 215.00 | -0.90 | -0.42% | 216.60 | 216.60 | 215.00 | 236 |
| May 22 2024 | 215.90 | -0.80 | -0.37% | 215.70 | 217.30 | 215.40 | 401 |
| May 21 2024 | 216.70 | 0.00 | 0.00% | 216.60 | 216.70 | 214.90 | 83 |
| May 20 2024 | 216.70 | 1.70 | 0.79% | 214.10 | 216.70 | 214.10 | 76 |
| May 17 2024 | 215.00 | 1.40 | 0.66% | 213.70 | 215.10 | 213.70 | 182 |
| May 16 2024 | 213.60 | -0.80 | -0.37% | 213.50 | 215.80 | 213.30 | 435 |
| May 15 2024 | 214.40 | 0.30 | 0.14% | 214.90 | 215.00 | 212.90 | 524 |
| May 14 2024 | 214.10 | -0.60 | -0.28% | 214.10 | 214.40 | 214.00 | 98 |
| May 13 2024 | 214.70 | -2.10 | -0.97% | 217.70 | 217.70 | 214.70 | 256 |
| May 10 2024 | 216.80 | 0.40 | 0.18% | 218.20 | 218.20 | 215.80 | 311 |
| May 09 2024 | 216.40 | -0.40 | -0.18% | 216.10 | 217.80 | 215.90 | 79 |
| May 08 2024 | 216.80 | 0.80 | 0.37% | 217.40 | 218.00 | 216.10 | 61 |
| May 07 2024 | 216.00 | 5.10 | 2.42% | 211.80 | 216.00 | 211.80 | 827 |
| May 06 2024 | 210.90 | 0.40 | 0.19% | 212.40 | 212.60 | 210.90 | 125 |
| May 03 2024 | 210.50 | -1.50 | -0.71% | 211.70 | 212.50 | 210.50 | 251 |
| May 02 2024 | 212.00 | -1.00 | -0.47% | 209.10 | 212.00 | 206.00 | 2,589 |
