Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ENGI11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 04 2024 | 44.25 | 0.12 | 0.27% | 43.66 | 44.25 | 43.59 | 2,552,600 |
| Oct 03 2024 | 44.13 | -0.71 | -1.58% | 44.22 | 44.44 | 43.37 | 4,921,900 |
| Oct 02 2024 | 44.84 | 0.14 | 0.31% | 45.50 | 45.74 | 44.59 | 2,320,500 |
| Oct 01 2024 | 44.70 | -0.40 | -0.89% | 45.35 | 45.35 | 44.19 | 3,841,600 |
| Sep 30 2024 | 45.10 | -0.19 | -0.42% | 45.46 | 45.75 | 44.73 | 2,235,300 |
| Sep 27 2024 | 45.29 | -0.03 | -0.07% | 45.16 | 45.84 | 45.16 | 1,963,300 |
| Sep 26 2024 | 45.32 | -0.08 | -0.18% | 45.82 | 45.85 | 44.91 | 2,200,800 |
| Sep 25 2024 | 45.40 | -0.03 | -0.07% | 45.81 | 45.86 | 45.25 | 1,658,700 |
| Sep 24 2024 | 45.43 | 0.20 | 0.44% | 45.51 | 45.82 | 44.92 | 2,540,600 |
| Sep 23 2024 | 45.23 | -0.37 | -0.81% | 45.43 | 45.80 | 45.11 | 2,517,400 |
| Sep 20 2024 | 45.60 | -1.45 | -3.08% | 47.00 | 47.48 | 45.44 | 6,411,400 |
| Sep 19 2024 | 47.05 | -1.14 | -2.37% | 48.25 | 48.57 | 47.04 | 1,378,000 |
| Sep 18 2024 | 48.19 | -0.25 | -0.52% | 48.17 | 48.60 | 47.97 | 1,284,000 |
| Sep 17 2024 | 48.44 | 0.12 | 0.25% | 48.53 | 48.53 | 47.98 | 941,300 |
| Sep 16 2024 | 48.32 | 0.01 | 0.02% | 48.37 | 48.96 | 48.32 | 1,177,600 |
| Sep 13 2024 | 48.31 | 0.58 | 1.22% | 48.06 | 48.93 | 47.61 | 1,800,900 |
| Sep 12 2024 | 47.73 | 0.13 | 0.27% | 47.38 | 48.15 | 47.36 | 1,700,500 |
| Sep 11 2024 | 47.60 | -0.16 | -0.34% | 47.62 | 48.24 | 47.57 | 1,172,600 |
| Sep 10 2024 | 47.76 | -0.16 | -0.33% | 47.81 | 48.20 | 47.58 | 1,241,100 |
| Sep 09 2024 | 47.92 | 0.07 | 0.15% | 47.93 | 48.70 | 47.81 | 1,781,800 |
| Sep 06 2024 | 47.85 | -0.65 | -1.34% | 48.00 | 48.72 | 47.85 | 1,531,000 |
| Sep 05 2024 | 48.50 | -0.60 | -1.22% | 49.26 | 49.59 | 47.83 | 3,984,600 |
| Sep 04 2024 | 49.10 | 1.34 | 2.81% | 48.20 | 49.49 | 48.00 | 4,149,100 |
| Sep 03 2024 | 47.76 | 0.68 | 1.44% | 47.00 | 47.77 | 46.87 | 5,891,900 |
| Sep 02 2024 | 47.08 | -0.23 | -0.49% | 47.30 | 47.47 | 46.85 | 1,362,100 |
| Aug 30 2024 | 47.31 | 0.27 | 0.57% | 46.78 | 47.71 | 46.63 | 4,054,900 |
| Aug 29 2024 | 47.04 | -0.85 | -1.77% | 47.75 | 47.98 | 46.46 | 6,290,000 |
| Aug 28 2024 | 47.89 | 0.47 | 0.99% | 47.70 | 47.90 | 47.33 | 2,487,800 |
| Aug 27 2024 | 47.42 | -0.63 | -1.31% | 47.82 | 48.38 | 47.42 | 1,149,500 |
| Aug 26 2024 | 48.05 | -0.22 | -0.46% | 48.83 | 48.96 | 47.93 | 1,849,100 |
| Aug 23 2024 | 48.27 | 0.86 | 1.81% | 47.95 | 49.04 | 47.30 | 3,367,900 |
| Aug 22 2024 | 47.41 | -1.57 | -3.21% | 48.92 | 49.27 | 47.32 | 3,256,800 |
| Aug 21 2024 | 48.98 | -0.31 | -0.63% | 49.98 | 49.98 | 48.68 | 1,754,100 |
| Aug 20 2024 | 49.29 | -1.11 | -2.20% | 49.90 | 50.37 | 49.07 | 4,643,700 |
| Aug 19 2024 | 50.40 | 1.74 | 3.58% | 49.19 | 50.45 | 48.66 | 5,070,900 |
| Aug 16 2024 | 48.66 | 0.06 | 0.12% | 49.86 | 49.86 | 48.62 | 3,137,200 |
| Aug 15 2024 | 48.60 | 0.51 | 1.06% | 48.11 | 48.99 | 48.00 | 2,971,500 |
| Aug 14 2024 | 48.09 | 1.79 | 3.87% | 46.79 | 48.90 | 46.37 | 5,655,600 |
| Aug 13 2024 | 46.30 | -0.76 | -1.61% | 46.23 | 46.53 | 45.91 | 2,250,200 |
| Aug 12 2024 | 47.06 | 0.07 | 0.15% | 47.09 | 47.27 | 46.64 | 2,932,800 |
| Aug 09 2024 | 46.99 | 0.93 | 2.02% | 46.49 | 47.08 | 46.06 | 8,186,800 |
| Aug 08 2024 | 46.06 | 1.07 | 2.38% | 45.21 | 46.07 | 44.42 | 3,600,300 |
| Aug 07 2024 | 44.99 | 0.72 | 1.63% | 45.00 | 45.04 | 44.13 | 2,921,200 |
| Aug 06 2024 | 44.27 | 0.18 | 0.41% | 43.98 | 45.05 | 43.98 | 2,265,800 |
| Aug 05 2024 | 44.09 | -1.59 | -3.48% | 44.10 | 44.93 | 44.04 | 2,518,800 |
| Aug 02 2024 | 45.68 | 0.55 | 1.22% | 45.23 | 46.21 | 45.21 | 4,740,500 |
| Aug 01 2024 | 45.13 | 1.28 | 2.92% | 44.43 | 45.39 | 44.23 | 2,455,500 |
| Jul 31 2024 | 43.85 | -0.30 | -0.68% | 44.15 | 44.37 | 43.58 | 4,831,500 |
| Jul 30 2024 | 44.15 | -0.45 | -1.01% | 44.68 | 44.94 | 44.15 | 2,544,400 |
| Jul 29 2024 | 44.60 | -0.07 | -0.16% | 44.89 | 44.89 | 44.28 | 1,665,300 |
| Jul 26 2024 | 44.67 | 0.67 | 1.52% | 44.21 | 44.69 | 43.72 | 2,543,500 |
| Jul 25 2024 | 44.00 | -0.63 | -1.41% | 44.71 | 44.80 | 43.98 | 2,841,600 |
| Jul 24 2024 | 44.63 | -0.84 | -1.85% | 45.55 | 45.62 | 44.63 | 4,572,400 |
| Jul 23 2024 | 45.47 | -1.53 | -3.26% | 46.74 | 46.97 | 45.47 | 4,355,600 |
| Jul 22 2024 | 47.00 | 1.29 | 2.82% | 46.21 | 47.17 | 45.87 | 2,436,700 |
| Jul 19 2024 | 45.71 | -1.42 | -3.01% | 46.76 | 47.09 | 45.71 | 2,257,400 |
| Jul 18 2024 | 47.13 | -0.41 | -0.86% | 47.50 | 47.68 | 46.82 | 1,480,600 |
| Jul 17 2024 | 47.54 | -0.41 | -0.86% | 47.21 | 47.80 | 47.21 | 1,692,600 |
| Jul 16 2024 | 47.95 | 0.28 | 0.59% | 47.50 | 48.15 | 47.50 | 1,378,100 |
| Jul 15 2024 | 47.67 | -0.83 | -1.71% | 48.50 | 48.59 | 47.61 | 1,684,300 |
| Jul 12 2024 | 48.50 | 0.52 | 1.08% | 47.99 | 48.62 | 47.61 | 1,290,200 |
| Jul 11 2024 | 47.98 | 0.48 | 1.01% | 47.84 | 48.20 | 47.71 | 1,663,500 |
| Jul 10 2024 | 47.50 | -0.42 | -0.88% | 47.59 | 48.20 | 47.32 | 3,078,000 |
| Jul 09 2024 | 47.92 | 0.56 | 1.18% | 46.91 | 47.92 | 46.91 | 2,476,400 |
| Jul 08 2024 | 47.36 | 1.01 | 2.18% | 46.49 | 47.41 | 46.37 | 4,075,700 |
