ESG5N Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 1,739.91 | 1.96 | 0.11% | 1,738.33 | 1,742.63 | 1,734.31 | 0 |
May 30 2024 | 1,737.95 | 9.59 | 0.55% | 1,728.29 | 1,739.13 | 1,724.07 | 0 |
May 29 2024 | 1,728.36 | -24.02 | -1.37% | 1,752.71 | 1,752.71 | 1,726.83 | 0 |
May 28 2024 | 1,752.38 | -7.12 | -0.40% | 1,760.28 | 1,765.18 | 1,748.53 | 0 |
May 27 2024 | 1,759.50 | 9.27 | 0.53% | 1,750.27 | 1,759.50 | 1,749.39 | 0 |
May 24 2024 | 1,750.23 | -3.20 | -0.18% | 1,753.33 | 1,753.33 | 1,737.35 | 0 |
May 23 2024 | 1,753.43 | -0.05 | 0.00% | 1,753.55 | 1,760.72 | 1,749.27 | 0 |
May 22 2024 | 1,753.48 | -4.31 | -0.25% | 1,758.80 | 1,758.80 | 1,749.11 | 0 |
May 21 2024 | 1,757.79 | -6.64 | -0.38% | 1,766.33 | 1,766.33 | 1,749.72 | 0 |
May 20 2024 | 1,764.43 | 3.88 | 0.22% | 1,764.41 | 1,767.97 | 1,762.64 | 0 |
May 17 2024 | 1,760.55 | -1.36 | -0.08% | 1,761.79 | 1,761.98 | 1,754.28 | 0 |
May 16 2024 | 1,761.91 | -7.99 | -0.45% | 1,770.17 | 1,770.31 | 1,760.58 | 0 |
May 15 2024 | 1,769.90 | 10.27 | 0.58% | 1,759.72 | 1,771.28 | 1,759.72 | 0 |
May 14 2024 | 1,759.63 | 6.86 | 0.39% | 1,752.69 | 1,761.41 | 1,751.79 | 0 |
May 13 2024 | 1,752.77 | 0.40 | 0.02% | 1,753.44 | 1,754.45 | 1,747.20 | 0 |
May 10 2024 | 1,752.37 | 9.85 | 0.57% | 1,742.64 | 1,758.85 | 1,742.64 | 0 |
May 09 2024 | 1,742.52 | 6.39 | 0.37% | 1,738.02 | 1,743.99 | 1,731.09 | 0 |
May 08 2024 | 1,736.13 | 9.87 | 0.57% | 1,727.39 | 1,739.27 | 1,727.39 | 0 |
May 07 2024 | 1,726.26 | 25.01 | 1.47% | 1,701.44 | 1,726.91 | 1,701.44 | 0 |
May 06 2024 | 1,701.25 | 12.10 | 0.72% | 1,691.11 | 1,706.34 | 1,691.11 | 0 |
May 03 2024 | 1,689.15 | 4.85 | 0.29% | 1,685.31 | 1,700.99 | 1,685.13 | 0 |
May 02 2024 | 1,684.30 | -4.90 | -0.29% | 1,692.79 | 1,692.79 | 1,683.31 | 0 |
Apr 30 2024 | 1,689.20 | -13.52 | -0.79% | 1,704.25 | 1,709.06 | 1,687.13 | 0 |
Apr 29 2024 | 1,702.72 | 0.07 | 0.00% | 1,703.86 | 1,710.92 | 1,702.38 | 0 |
Apr 26 2024 | 1,702.65 | 17.56 | 1.04% | 1,687.89 | 1,706.23 | 1,687.89 | 0 |
Apr 25 2024 | 1,685.09 | -11.59 | -0.68% | 1,696.62 | 1,696.81 | 1,671.82 | 0 |
Apr 24 2024 | 1,696.68 | -7.04 | -0.41% | 1,703.72 | 1,709.03 | 1,694.02 | 0 |
Apr 23 2024 | 1,703.72 | 21.13 | 1.26% | 1,683.72 | 1,704.90 | 1,683.72 | 0 |
Apr 22 2024 | 1,682.59 | 14.57 | 0.87% | 1,669.55 | 1,684.90 | 1,669.55 | 0 |
Apr 19 2024 | 1,668.02 | 0.99 | 0.06% | 1,666.74 | 1,669.27 | 1,652.23 | 0 |
Apr 18 2024 | 1,667.03 | 11.29 | 0.68% | 1,655.77 | 1,668.93 | 1,655.77 | 0 |
Apr 17 2024 | 1,655.74 | 8.10 | 0.49% | 1,647.47 | 1,668.52 | 1,647.06 | 0 |
Apr 16 2024 | 1,647.64 | -22.06 | -1.32% | 1,669.94 | 1,669.94 | 1,643.98 | 0 |
Apr 15 2024 | 1,669.70 | 1.02 | 0.06% | 1,668.70 | 1,684.29 | 1,666.53 | 0 |
Apr 12 2024 | 1,668.68 | 4.14 | 0.25% | 1,664.87 | 1,684.51 | 1,663.48 | 0 |
Apr 11 2024 | 1,664.54 | -10.74 | -0.64% | 1,676.11 | 1,680.45 | 1,656.10 | 0 |
Apr 10 2024 | 1,675.28 | -4.10 | -0.24% | 1,679.47 | 1,689.02 | 1,664.16 | 0 |
Apr 09 2024 | 1,679.38 | -10.55 | -0.62% | 1,689.99 | 1,690.86 | 1,677.37 | 0 |
Apr 08 2024 | 1,689.93 | 6.70 | 0.40% | 1,684.25 | 1,693.38 | 1,681.74 | 0 |
Apr 05 2024 | 1,683.23 | -21.46 | -1.26% | 1,704.11 | 1,704.11 | 1,677.65 | 0 |
Apr 04 2024 | 1,704.69 | 1.43 | 0.08% | 1,703.26 | 1,709.07 | 1,702.71 | 0 |
Apr 03 2024 | 1,703.26 | 6.80 | 0.40% | 1,696.43 | 1,705.40 | 1,696.43 | 0 |
Apr 02 2024 | 1,696.46 | -15.12 | -0.88% | 1,711.58 | 1,719.41 | 1,695.22 | 0 |
Mar 28 2024 | 1,711.58 | -0.51 | -0.03% | 1,712.17 | 1,716.60 | 1,711.49 | 0 |
Mar 27 2024 | 1,712.09 | 9.33 | 0.55% | 1,702.84 | 1,714.93 | 1,702.58 | 0 |
Mar 26 2024 | 1,702.76 | 9.18 | 0.54% | 1,693.62 | 1,703.73 | 1,693.62 | 0 |
Mar 25 2024 | 1,693.58 | 0.31 | 0.02% | 1,693.19 | 1,696.71 | 1,686.48 | 0 |
Mar 22 2024 | 1,693.27 | -1.62 | -0.10% | 1,696.77 | 1,697.28 | 1,689.69 | 0 |
Mar 21 2024 | 1,694.89 | 8.08 | 0.48% | 1,686.99 | 1,702.32 | 1,686.99 | 0 |
Mar 20 2024 | 1,686.81 | -1.78 | -0.11% | 1,688.88 | 1,688.88 | 1,679.90 | 0 |
Mar 19 2024 | 1,688.59 | 9.37 | 0.56% | 1,679.18 | 1,689.40 | 1,677.49 | 0 |
Mar 18 2024 | 1,679.22 | -4.54 | -0.27% | 1,684.15 | 1,686.76 | 1,675.55 | 0 |
Mar 15 2024 | 1,683.76 | 4.91 | 0.29% | 1,678.90 | 1,691.39 | 1,678.46 | 0 |
Mar 14 2024 | 1,678.85 | -4.76 | -0.28% | 1,683.63 | 1,692.69 | 1,677.12 | 0 |
Mar 13 2024 | 1,683.61 | 10.74 | 0.64% | 1,672.87 | 1,687.66 | 1,672.87 | 0 |
Mar 12 2024 | 1,672.87 | 13.35 | 0.80% | 1,659.59 | 1,674.43 | 1,659.59 | 0 |
Mar 11 2024 | 1,659.52 | -1.74 | -0.10% | 1,661.27 | 1,661.27 | 1,652.74 | 0 |
Mar 08 2024 | 1,661.26 | -1.71 | -0.10% | 1,662.93 | 1,665.05 | 1,659.39 | 0 |
Mar 07 2024 | 1,662.97 | 14.82 | 0.90% | 1,648.09 | 1,665.85 | 1,641.25 | 0 |
Mar 06 2024 | 1,648.15 | 5.45 | 0.33% | 1,642.79 | 1,652.06 | 1,641.39 | 0 |
Mar 05 2024 | 1,642.70 | 4.00 | 0.24% | 1,638.71 | 1,644.01 | 1,636.83 | 0 |
Mar 04 2024 | 1,638.70 | 1.55 | 0.09% | 1,637.17 | 1,638.77 | 1,633.52 | 0 |