Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
PHSP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 2,216.50 | 26.00 | 1.19% | 2,209.00 | 2,220.00 | 2,209.00 | 3,079 |
| Nov 28 2024 | 2,190.50 | 8.25 | 0.38% | 2,166.50 | 2,190.50 | 2,163.00 | 15,967 |
| Nov 27 2024 | 2,182.25 | -42.25 | -1.90% | 2,226.50 | 2,228.00 | 2,173.00 | 7,034 |
| Nov 26 2024 | 2,224.50 | 22.50 | 1.02% | 2,225.00 | 2,225.00 | 2,215.00 | 4,511 |
| Nov 25 2024 | 2,202.00 | -81.75 | -3.58% | 2,242.50 | 2,247.50 | 2,200.00 | 11,096 |
| Nov 22 2024 | 2,283.75 | 39.75 | 1.77% | 2,289.50 | 2,300.00 | 2,277.50 | 8,496 |
| Nov 21 2024 | 2,244.00 | -13.50 | -0.60% | 2,270.00 | 2,270.00 | 2,237.50 | 2,127 |
| Nov 20 2024 | 2,257.50 | 5.00 | 0.22% | 2,236.00 | 2,259.00 | 2,236.00 | 1,340 |
| Nov 19 2024 | 2,252.50 | -8.00 | -0.35% | 2,261.50 | 2,282.50 | 2,252.50 | 7,159 |
| Nov 18 2024 | 2,260.50 | 55.00 | 2.49% | 2,229.50 | 2,268.50 | 2,229.50 | 4,202 |
| Nov 15 2024 | 2,205.50 | 6.00 | 0.27% | 2,198.00 | 2,227.00 | 2,197.50 | 29,006 |
| Nov 14 2024 | 2,199.50 | -15.25 | -0.69% | 2,157.50 | 2,199.50 | 2,157.50 | 6,589 |
| Nov 13 2024 | 2,214.75 | 10.25 | 0.46% | 2,219.50 | 2,232.00 | 2,214.75 | 12,709 |
| Nov 12 2024 | 2,204.50 | 32.25 | 1.48% | 2,205.50 | 2,205.50 | 2,169.00 | 2,664 |
| Nov 11 2024 | 2,172.25 | -54.75 | -2.46% | 2,225.00 | 2,236.50 | 2,172.25 | 12,528 |
| Nov 08 2024 | 2,227.00 | -8.75 | -0.39% | 2,226.50 | 2,227.00 | 2,226.50 | 2,562 |
| Nov 07 2024 | 2,235.75 | 15.50 | 0.70% | 2,212.50 | 2,246.50 | 2,209.00 | 23,926 |
| Nov 06 2024 | 2,220.25 | -83.75 | -3.63% | 2,283.00 | 2,296.50 | 2,203.00 | 24,301 |
| Nov 05 2024 | 2,304.00 | 1.75 | 0.08% | 2,306.00 | 2,315.50 | 2,303.50 | 1,041 |
| Nov 04 2024 | 2,302.25 | -7.50 | -0.32% | 2,309.00 | 2,320.50 | 2,299.50 | 4,546 |
| Nov 01 2024 | 2,309.75 | -19.50 | -0.84% | 2,330.50 | 2,339.00 | 2,303.00 | 7,633 |
| Oct 31 2024 | 2,329.25 | -59.25 | -2.48% | 2,380.00 | 2,380.00 | 2,314.00 | 3,967 |
| Oct 30 2024 | 2,388.50 | -31.00 | -1.28% | 2,408.50 | 2,417.00 | 2,370.00 | 19,956 |
| Oct 29 2024 | 2,419.50 | 28.00 | 1.17% | 2,399.00 | 2,419.50 | 2,399.00 | 7,264 |
| Oct 28 2024 | 2,391.50 | -11.25 | -0.47% | 2,362.00 | 2,393.00 | 2,362.00 | 3,007 |
| Oct 25 2024 | 2,402.75 | 20.75 | 0.87% | 2,366.00 | 2,402.75 | 2,342.00 | 15,510 |
| Oct 24 2024 | 2,382.00 | 1.75 | 0.07% | 2,418.00 | 2,424.50 | 2,373.00 | 9,384 |
| Oct 23 2024 | 2,380.25 | -70.00 | -2.86% | 2,450.00 | 2,456.00 | 2,378.00 | 20,546 |
| Oct 22 2024 | 2,450.25 | 74.00 | 3.11% | 2,410.00 | 2,450.25 | 2,407.50 | 14,325 |
| Oct 21 2024 | 2,376.25 | 79.75 | 3.47% | 2,400.00 | 2,407.50 | 2,372.50 | 10,234 |
| Oct 18 2024 | 2,296.50 | 58.00 | 2.59% | 2,260.50 | 2,296.50 | 2,260.50 | 11,048 |
| Oct 17 2024 | 2,238.50 | -6.75 | -0.30% | 2,228.00 | 2,257.00 | 2,225.00 | 9,403 |
| Oct 16 2024 | 2,245.25 | 34.75 | 1.57% | 2,245.00 | 2,261.00 | 2,233.00 | 19,015 |
| Oct 15 2024 | 2,210.50 | 27.50 | 1.26% | 2,187.50 | 2,210.50 | 2,175.00 | 15,388 |
| Oct 14 2024 | 2,183.00 | -33.25 | -1.50% | 2,209.50 | 2,211.00 | 2,183.00 | 4,382 |
| Oct 11 2024 | 2,216.25 | 44.75 | 2.06% | 2,187.50 | 2,216.25 | 2,184.00 | 12,011 |
| Oct 10 2024 | 2,171.50 | 26.00 | 1.21% | 2,138.50 | 2,178.00 | 2,138.50 | 2,991 |
| Oct 09 2024 | 2,145.50 | 23.50 | 1.11% | 2,143.00 | 2,156.00 | 2,130.00 | 20,570 |
| Oct 08 2024 | 2,122.00 | -100.00 | -4.50% | 2,183.00 | 2,196.00 | 2,122.00 | 21,064 |
| Oct 07 2024 | 2,222.00 | -50.25 | -2.21% | 2,237.50 | 2,244.50 | 2,211.00 | 10,662 |
| Oct 04 2024 | 2,272.25 | 40.25 | 1.80% | 2,238.50 | 2,300.00 | 2,210.50 | 22,691 |
| Oct 03 2024 | 2,232.00 | 41.25 | 1.88% | 2,210.50 | 2,232.00 | 2,197.50 | 7,180 |
| Oct 02 2024 | 2,190.75 | 6.25 | 0.29% | 2,173.00 | 2,232.00 | 2,173.00 | 5,869 |
| Oct 01 2024 | 2,184.50 | 52.75 | 2.47% | 2,158.50 | 2,195.00 | 2,155.50 | 21,561 |
| Sep 30 2024 | 2,131.75 | -45.25 | -2.08% | 2,166.00 | 2,168.50 | 2,128.50 | 21,941 |
| Sep 27 2024 | 2,177.00 | -26.50 | -1.20% | 2,184.00 | 2,194.50 | 2,168.50 | 10,136 |
| Sep 26 2024 | 2,203.50 | 11.25 | 0.51% | 2,211.50 | 2,241.50 | 2,188.50 | 27,896 |
| Sep 25 2024 | 2,192.25 | 20.25 | 0.93% | 2,172.00 | 2,209.50 | 2,172.00 | 6,559 |
| Sep 24 2024 | 2,172.00 | 48.75 | 2.30% | 2,120.50 | 2,172.00 | 2,120.50 | 15,534 |
| Sep 23 2024 | 2,123.25 | -20.50 | -0.96% | 2,132.50 | 2,132.50 | 2,107.00 | 11,715 |
| Sep 20 2024 | 2,143.75 | 5.75 | 0.27% | 2,150.00 | 2,166.50 | 2,140.00 | 5,762 |
| Sep 19 2024 | 2,138.00 | 21.00 | 0.99% | 2,146.00 | 2,160.00 | 2,133.50 | 30,281 |
| Sep 18 2024 | 2,117.00 | -25.00 | -1.17% | 2,123.50 | 2,127.50 | 2,112.50 | 11,510 |
| Sep 17 2024 | 2,142.00 | 4.25 | 0.20% | 2,142.50 | 2,150.00 | 2,127.50 | 11,288 |
| Sep 16 2024 | 2,137.75 | -6.25 | -0.29% | 2,153.00 | 2,156.00 | 2,132.00 | 15,762 |
| Sep 13 2024 | 2,144.00 | 61.75 | 2.97% | 2,100.00 | 2,145.00 | 2,099.00 | 11,332 |
| Sep 12 2024 | 2,082.25 | 74.50 | 3.71% | 2,030.00 | 2,082.25 | 2,026.00 | 10,645 |
| Sep 11 2024 | 2,007.75 | 14.75 | 0.74% | 2,019.50 | 2,022.00 | 2,004.00 | 3,304 |
| Sep 10 2024 | 1,993.00 | 19.50 | 0.99% | 1,988.00 | 2,002.00 | 1,973.00 | 6,152 |
| Sep 09 2024 | 1,973.50 | -23.00 | -1.15% | 1,963.50 | 1,989.50 | 1,957.50 | 26,146 |
| Sep 06 2024 | 1,996.50 | -14.50 | -0.72% | 2,007.00 | 2,007.00 | 1,991.50 | 7,768 |
| Sep 05 2024 | 2,011.00 | 41.00 | 2.08% | 2,000.00 | 2,024.00 | 2,000.00 | 4,092 |
| Sep 04 2024 | 1,970.00 | 11.75 | 0.60% | 1,952.00 | 1,970.00 | 1,952.00 | 5,493 |
| Sep 03 2024 | 1,958.25 | -32.50 | -1.63% | 1,989.00 | 1,992.50 | 1,947.00 | 8,427 |
| Sep 02 2024 | 1,990.75 | -29.00 | -1.44% | 1,986.00 | 2,004.00 | 1,986.00 | 21,141 |
