ESG5G Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 1,844.44 | -10.82 | -0.58% | 1,854.97 | 1,856.77 | 1,833.42 | 0 |
Jun 06 2024 | 1,855.26 | 8.86 | 0.48% | 1,846.50 | 1,857.09 | 1,846.50 | 0 |
Jun 05 2024 | 1,846.40 | 12.57 | 0.69% | 1,834.00 | 1,854.25 | 1,834.00 | 0 |
Jun 04 2024 | 1,833.83 | -13.38 | -0.72% | 1,848.48 | 1,848.48 | 1,826.61 | 0 |
Jun 03 2024 | 1,847.21 | 7.01 | 0.38% | 1,840.36 | 1,857.61 | 1,840.36 | 0 |
May 31 2024 | 1,840.20 | 2.27 | 0.12% | 1,838.54 | 1,843.08 | 1,834.28 | 0 |
May 30 2024 | 1,837.93 | 10.14 | 0.55% | 1,827.72 | 1,839.19 | 1,823.26 | 0 |
May 29 2024 | 1,827.79 | -25.27 | -1.36% | 1,853.54 | 1,853.54 | 1,826.17 | 0 |
May 28 2024 | 1,853.06 | -7.28 | -0.39% | 1,861.41 | 1,866.59 | 1,848.99 | 0 |
May 27 2024 | 1,860.34 | 9.81 | 0.53% | 1,850.58 | 1,860.34 | 1,849.65 | 0 |
May 24 2024 | 1,850.53 | -3.38 | -0.18% | 1,853.81 | 1,853.81 | 1,836.92 | 0 |
May 23 2024 | 1,853.91 | -0.07 | 0.00% | 1,854.05 | 1,861.63 | 1,849.52 | 0 |
May 22 2024 | 1,853.98 | -4.19 | -0.23% | 1,859.59 | 1,859.59 | 1,849.35 | 0 |
May 21 2024 | 1,858.17 | -6.33 | -0.34% | 1,867.20 | 1,867.20 | 1,849.64 | 0 |
May 20 2024 | 1,864.50 | 5.43 | 0.29% | 1,864.48 | 1,868.24 | 1,862.60 | 0 |
May 17 2024 | 1,859.07 | -1.44 | -0.08% | 1,860.39 | 1,860.58 | 1,852.45 | 0 |
May 16 2024 | 1,860.51 | -8.33 | -0.45% | 1,869.23 | 1,869.39 | 1,859.11 | 0 |
May 15 2024 | 1,868.84 | 18.10 | 0.98% | 1,858.08 | 1,870.29 | 1,858.08 | 0 |
May 14 2024 | 1,850.74 | 0.00 | 0.00% | 1,850.74 | 1,850.74 | 1,850.74 | 0 |
May 13 2024 | 1,850.74 | 0.81 | 0.04% | 1,851.45 | 1,852.51 | 1,844.87 | 0 |
May 10 2024 | 1,849.93 | 10.39 | 0.56% | 1,839.67 | 1,856.77 | 1,839.67 | 0 |
May 09 2024 | 1,839.54 | 7.55 | 0.41% | 1,834.79 | 1,841.09 | 1,827.48 | 0 |
May 08 2024 | 1,831.99 | 10.80 | 0.59% | 1,822.77 | 1,835.31 | 1,822.77 | 0 |
May 07 2024 | 1,821.19 | 26.38 | 1.47% | 1,795.00 | 1,821.88 | 1,795.00 | 0 |
May 06 2024 | 1,794.81 | 13.51 | 0.76% | 1,784.12 | 1,800.18 | 1,784.12 | 0 |
May 03 2024 | 1,781.30 | 5.43 | 0.31% | 1,777.25 | 1,793.78 | 1,777.06 | 0 |
May 02 2024 | 1,775.87 | -4.08 | -0.23% | 1,784.82 | 1,784.82 | 1,774.83 | 0 |
Apr 30 2024 | 1,779.95 | -13.73 | -0.77% | 1,795.80 | 1,800.87 | 1,777.77 | 0 |
Apr 29 2024 | 1,793.68 | 0.36 | 0.02% | 1,794.88 | 1,802.31 | 1,793.32 | 0 |
Apr 26 2024 | 1,793.32 | 19.58 | 1.10% | 1,777.78 | 1,797.08 | 1,777.78 | 0 |
Apr 25 2024 | 1,773.74 | -12.20 | -0.68% | 1,785.88 | 1,786.08 | 1,759.78 | 0 |
Apr 24 2024 | 1,785.94 | -7.42 | -0.41% | 1,793.36 | 1,798.95 | 1,783.14 | 0 |
Apr 23 2024 | 1,793.36 | 22.58 | 1.28% | 1,772.31 | 1,794.59 | 1,772.31 | 0 |
Apr 22 2024 | 1,770.78 | 16.00 | 0.91% | 1,757.06 | 1,773.21 | 1,757.06 | 0 |
Apr 19 2024 | 1,754.78 | 1.04 | 0.06% | 1,753.44 | 1,756.10 | 1,738.17 | 0 |
Apr 18 2024 | 1,753.74 | 11.88 | 0.68% | 1,741.89 | 1,755.74 | 1,741.89 | 0 |
Apr 17 2024 | 1,741.86 | 8.52 | 0.49% | 1,733.17 | 1,755.31 | 1,732.74 | 0 |
Apr 16 2024 | 1,733.34 | -23.15 | -1.32% | 1,756.81 | 1,756.81 | 1,729.50 | 0 |
Apr 15 2024 | 1,756.49 | 1.07 | 0.06% | 1,755.44 | 1,771.84 | 1,753.15 | 0 |
Apr 12 2024 | 1,755.42 | 4.36 | 0.25% | 1,751.41 | 1,772.07 | 1,749.95 | 0 |
Apr 11 2024 | 1,751.06 | -10.97 | -0.62% | 1,763.23 | 1,767.79 | 1,742.18 | 0 |
Apr 10 2024 | 1,762.03 | -4.31 | -0.24% | 1,766.44 | 1,776.48 | 1,750.33 | 0 |
Apr 09 2024 | 1,766.34 | -11.10 | -0.62% | 1,777.50 | 1,778.42 | 1,764.22 | 0 |
Apr 08 2024 | 1,777.44 | 7.31 | 0.41% | 1,771.46 | 1,781.07 | 1,768.82 | 0 |
Apr 05 2024 | 1,770.13 | -22.57 | -1.26% | 1,792.09 | 1,792.09 | 1,764.26 | 0 |
Apr 04 2024 | 1,792.70 | 1.50 | 0.08% | 1,791.20 | 1,797.31 | 1,790.61 | 0 |
Apr 03 2024 | 1,791.20 | 7.15 | 0.40% | 1,784.02 | 1,793.45 | 1,784.02 | 0 |
Apr 02 2024 | 1,784.05 | -15.90 | -0.88% | 1,799.95 | 1,808.18 | 1,782.74 | 0 |
Mar 28 2024 | 1,799.95 | -0.54 | -0.03% | 1,800.56 | 1,805.22 | 1,799.85 | 0 |
Mar 27 2024 | 1,800.49 | 9.81 | 0.55% | 1,790.76 | 1,803.47 | 1,790.48 | 0 |
Mar 26 2024 | 1,790.68 | 9.67 | 0.54% | 1,781.06 | 1,791.69 | 1,781.06 | 0 |
Mar 25 2024 | 1,781.01 | 0.32 | 0.02% | 1,780.61 | 1,784.30 | 1,773.56 | 0 |
Mar 22 2024 | 1,780.69 | -0.71 | -0.04% | 1,784.37 | 1,784.90 | 1,776.93 | 0 |
Mar 21 2024 | 1,781.40 | 8.50 | 0.48% | 1,773.09 | 1,789.21 | 1,773.09 | 0 |
Mar 20 2024 | 1,772.90 | -1.77 | -0.10% | 1,775.08 | 1,775.08 | 1,765.64 | 0 |
Mar 19 2024 | 1,774.67 | 9.85 | 0.56% | 1,764.78 | 1,775.51 | 1,763.00 | 0 |
Mar 18 2024 | 1,764.82 | -4.62 | -0.26% | 1,770.00 | 1,772.74 | 1,760.96 | 0 |
Mar 15 2024 | 1,769.44 | 5.16 | 0.29% | 1,764.33 | 1,777.45 | 1,763.86 | 0 |
Mar 14 2024 | 1,764.28 | -4.99 | -0.28% | 1,769.29 | 1,778.82 | 1,762.45 | 0 |
Mar 13 2024 | 1,769.27 | 11.28 | 0.64% | 1,757.99 | 1,773.53 | 1,757.99 | 0 |
Mar 12 2024 | 1,757.99 | 14.03 | 0.80% | 1,744.03 | 1,759.62 | 1,744.03 | 0 |
Mar 11 2024 | 1,743.96 | -1.83 | -0.10% | 1,745.80 | 1,745.80 | 1,736.84 | 0 |