Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
PHI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25 2024 | 570.00 | 4.00 | 0.71% | 570.00 | 571.00 | 569.00 | 339,541 |
| Nov 22 2024 | 566.00 | 1.00 | 0.18% | 562.00 | 568.00 | 562.00 | 242,889 |
| Nov 21 2024 | 565.00 | 0.00 | 0.00% | 562.00 | 569.00 | 562.00 | 129,403 |
| Nov 20 2024 | 565.00 | -1.00 | -0.18% | 562.00 | 572.00 | 562.00 | 81,289 |
| Nov 19 2024 | 566.00 | 1.00 | 0.18% | 566.00 | 570.00 | 564.00 | 338,185 |
| Nov 18 2024 | 565.00 | 1.00 | 0.18% | 563.00 | 566.00 | 559.00 | 223,631 |
| Nov 15 2024 | 564.00 | 6.00 | 1.08% | 559.00 | 564.00 | 559.00 | 203,248 |
| Nov 14 2024 | 558.00 | -6.00 | -1.06% | 564.00 | 564.00 | 558.00 | 178,689 |
| Nov 13 2024 | 564.00 | -3.00 | -0.53% | 572.00 | 572.00 | 564.00 | 238,894 |
| Nov 12 2024 | 567.00 | -8.00 | -1.39% | 574.00 | 576.00 | 567.00 | 153,670 |
| Nov 11 2024 | 575.00 | -1.00 | -0.17% | 575.00 | 576.00 | 573.00 | 172,794 |
| Nov 08 2024 | 576.00 | -2.00 | -0.35% | 579.00 | 579.00 | 576.00 | 383,988 |
| Nov 07 2024 | 578.00 | 8.00 | 1.40% | 566.00 | 580.00 | 566.00 | 216,693 |
| Nov 06 2024 | 570.00 | -1.00 | -0.18% | 579.00 | 579.00 | 568.00 | 138,039 |
| Nov 05 2024 | 571.00 | 0.00 | 0.00% | 571.00 | 571.00 | 570.00 | 105,782 |
| Nov 04 2024 | 571.00 | -4.00 | -0.70% | 574.00 | 577.00 | 571.00 | 189,922 |
| Nov 01 2024 | 575.00 | 2.00 | 0.35% | 574.00 | 578.00 | 567.00 | 232,734 |
| Oct 31 2024 | 573.00 | 2.00 | 0.35% | 568.00 | 573.00 | 568.00 | 62,563 |
| Oct 30 2024 | 571.00 | -2.00 | -0.35% | 570.00 | 573.00 | 569.00 | 338,243 |
| Oct 29 2024 | 573.00 | 2.00 | 0.35% | 572.00 | 575.00 | 570.00 | 449,622 |
| Oct 28 2024 | 571.00 | -6.00 | -1.04% | 572.00 | 575.00 | 569.00 | 1,386,457 |
| Oct 25 2024 | 577.00 | 3.00 | 0.52% | 570.00 | 579.00 | 570.00 | 242,310 |
| Oct 24 2024 | 574.00 | -8.00 | -1.37% | 574.00 | 575.00 | 571.00 | 320,350 |
| Oct 23 2024 | 582.00 | 2.00 | 0.34% | 578.00 | 583.00 | 578.00 | 533,436 |
| Oct 22 2024 | 580.00 | -4.00 | -0.68% | 574.00 | 584.00 | 572.00 | 286,764 |
| Oct 21 2024 | 584.00 | -6.00 | -1.02% | 587.00 | 588.00 | 578.00 | 397,083 |
| Oct 18 2024 | 590.00 | 8.00 | 1.37% | 585.00 | 590.00 | 583.00 | 453,532 |
| Oct 17 2024 | 582.00 | 0.00 | 0.00% | 591.00 | 591.00 | 582.00 | 279,586 |
| Oct 16 2024 | 582.00 | -4.00 | -0.68% | 589.00 | 591.00 | 582.00 | 423,918 |
| Oct 15 2024 | 586.00 | -16.00 | -2.66% | 601.00 | 601.00 | 580.00 | 209,884 |
| Oct 14 2024 | 602.00 | 0.00 | 0.00% | 601.00 | 605.00 | 590.00 | 219,044 |
| Oct 11 2024 | 602.00 | -2.00 | -0.33% | 603.00 | 605.00 | 600.00 | 78,108 |
| Oct 10 2024 | 604.00 | -1.00 | -0.17% | 607.00 | 607.00 | 596.00 | 396,118 |
| Oct 09 2024 | 605.00 | -2.00 | -0.33% | 601.00 | 605.00 | 600.00 | 125,841 |
| Oct 08 2024 | 607.00 | -9.00 | -1.46% | 610.00 | 610.00 | 597.00 | 169,186 |
| Oct 07 2024 | 616.00 | -1.00 | -0.16% | 613.00 | 616.00 | 613.00 | 172,724 |
| Oct 04 2024 | 617.00 | 6.00 | 0.98% | 609.00 | 617.00 | 608.00 | 161,388 |
| Oct 03 2024 | 611.00 | -2.00 | -0.33% | 610.00 | 615.00 | 609.00 | 114,551 |
| Oct 02 2024 | 613.00 | 15.00 | 2.51% | 600.00 | 613.00 | 600.00 | 163,233 |
| Oct 01 2024 | 598.00 | 3.00 | 0.50% | 599.00 | 600.00 | 596.00 | 141,249 |
| Sep 30 2024 | 595.00 | 1.00 | 0.17% | 594.00 | 596.00 | 592.00 | 274,630 |
| Sep 27 2024 | 594.00 | 9.00 | 1.54% | 587.00 | 594.00 | 585.00 | 213,596 |
| Sep 26 2024 | 585.00 | 12.00 | 2.09% | 579.00 | 587.00 | 579.00 | 237,501 |
| Sep 25 2024 | 573.00 | -1.00 | -0.17% | 571.00 | 573.00 | 571.00 | 124,394 |
| Sep 24 2024 | 574.00 | 7.00 | 1.23% | 570.00 | 574.00 | 570.00 | 255,726 |
| Sep 23 2024 | 567.00 | 0.00 | 0.00% | 565.00 | 570.00 | 562.00 | 233,152 |
| Sep 20 2024 | 567.00 | 1.00 | 0.18% | 562.00 | 570.00 | 562.00 | 305,796 |
| Sep 19 2024 | 566.00 | 1.00 | 0.18% | 570.00 | 570.00 | 563.00 | 154,032 |
| Sep 18 2024 | 565.00 | 1.00 | 0.18% | 567.00 | 569.00 | 564.00 | 105,278 |
| Sep 17 2024 | 564.00 | -2.00 | -0.35% | 570.00 | 572.00 | 564.00 | 100,114 |
| Sep 16 2024 | 566.00 | 0.00 | 0.00% | 563.00 | 566.00 | 560.00 | 90,444 |
| Sep 13 2024 | 566.00 | 3.00 | 0.53% | 561.00 | 568.00 | 560.00 | 181,601 |
| Sep 12 2024 | 563.00 | 6.00 | 1.08% | 564.00 | 565.00 | 563.00 | 108,595 |
| Sep 11 2024 | 557.00 | -1.00 | -0.18% | 555.00 | 561.00 | 551.00 | 313,919 |
| Sep 10 2024 | 558.00 | -2.00 | -0.36% | 558.00 | 559.00 | 556.00 | 585,579 |
| Sep 09 2024 | 560.00 | 4.00 | 0.72% | 558.00 | 563.00 | 557.00 | 435,337 |
| Sep 06 2024 | 556.00 | -12.00 | -2.11% | 566.00 | 566.00 | 556.00 | 176,392 |
| Sep 05 2024 | 568.00 | -4.00 | -0.70% | 564.00 | 570.00 | 564.00 | 201,921 |
| Sep 04 2024 | 572.00 | -1.00 | -0.17% | 569.00 | 572.00 | 567.00 | 206,681 |
| Sep 03 2024 | 573.00 | -4.00 | -0.69% | 576.00 | 577.00 | 573.00 | 156,981 |
| Sep 02 2024 | 577.00 | -3.00 | -0.52% | 577.00 | 580.00 | 577.00 | 154,918 |
| Aug 30 2024 | 580.00 | 3.00 | 0.52% | 581.00 | 582.00 | 580.00 | 220,602 |
| Aug 29 2024 | 577.00 | -4.00 | -0.69% | 585.00 | 586.00 | 577.00 | 98,402 |
| Aug 28 2024 | 581.00 | -4.00 | -0.68% | 585.00 | 589.00 | 580.00 | 52,350 |
