ESGEG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 4,890.26 | -22.89 | -0.47% | 4,912.87 | 4,918.39 | 4,864.47 | 0 |
Jun 06 2024 | 4,913.15 | 18.88 | 0.39% | 4,897.49 | 4,925.42 | 4,897.49 | 0 |
Jun 05 2024 | 4,894.27 | 45.73 | 0.94% | 4,849.87 | 4,914.68 | 4,849.87 | 0 |
Jun 04 2024 | 4,848.54 | -11.20 | -0.23% | 4,858.30 | 4,871.91 | 4,828.27 | 0 |
Jun 03 2024 | 4,859.74 | 15.95 | 0.33% | 4,850.20 | 4,889.22 | 4,850.20 | 0 |
May 31 2024 | 4,843.79 | 2.17 | 0.04% | 4,844.43 | 4,850.02 | 4,828.59 | 0 |
May 30 2024 | 4,841.62 | 14.63 | 0.30% | 4,823.89 | 4,845.52 | 4,813.23 | 0 |
May 29 2024 | 4,826.99 | -50.40 | -1.03% | 4,877.71 | 4,877.71 | 4,817.57 | 0 |
May 28 2024 | 4,877.39 | -26.84 | -0.55% | 4,904.96 | 4,916.84 | 4,869.85 | 0 |
May 27 2024 | 4,904.23 | 15.65 | 0.32% | 4,889.40 | 4,904.23 | 4,880.59 | 0 |
May 24 2024 | 4,888.58 | -7.64 | -0.16% | 4,894.16 | 4,894.16 | 4,852.56 | 0 |
May 23 2024 | 4,896.22 | 3.68 | 0.08% | 4,893.01 | 4,913.65 | 4,882.65 | 0 |
May 22 2024 | 4,892.54 | -0.63 | -0.01% | 4,896.76 | 4,896.76 | 4,874.64 | 0 |
May 21 2024 | 4,893.17 | -10.71 | -0.22% | 4,912.75 | 4,912.75 | 4,869.44 | 0 |
May 20 2024 | 4,903.88 | 16.07 | 0.33% | 4,903.76 | 4,912.96 | 4,894.81 | 0 |
May 17 2024 | 4,887.81 | -6.35 | -0.13% | 4,890.39 | 4,894.36 | 4,872.62 | 0 |
May 16 2024 | 4,894.16 | -19.02 | -0.39% | 4,915.91 | 4,915.91 | 4,888.19 | 0 |
May 15 2024 | 4,913.18 | 39.15 | 0.80% | 4,877.99 | 4,915.27 | 4,877.99 | 0 |
May 14 2024 | 4,874.03 | 12.78 | 0.26% | 4,860.29 | 4,878.73 | 4,851.39 | 0 |
May 13 2024 | 4,861.25 | 5.10 | 0.11% | 4,858.08 | 4,866.85 | 4,850.45 | 0 |
May 10 2024 | 4,856.15 | 23.80 | 0.49% | 4,834.65 | 4,870.72 | 4,834.65 | 0 |
May 09 2024 | 4,832.35 | 25.53 | 0.53% | 4,808.28 | 4,836.29 | 4,802.92 | 0 |
May 08 2024 | 4,806.82 | 28.76 | 0.60% | 4,784.16 | 4,816.84 | 4,784.16 | 0 |
May 07 2024 | 4,778.06 | 65.44 | 1.39% | 4,714.86 | 4,780.12 | 4,714.86 | 0 |
May 06 2024 | 4,712.62 | 28.11 | 0.60% | 4,691.78 | 4,732.09 | 4,691.78 | 0 |
May 03 2024 | 4,684.51 | 14.66 | 0.31% | 4,676.58 | 4,714.19 | 4,674.25 | 0 |
May 02 2024 | 4,669.85 | -9.97 | -0.21% | 4,684.23 | 4,684.23 | 4,659.46 | 0 |
Apr 30 2024 | 4,679.82 | -23.72 | -0.50% | 4,707.16 | 4,720.59 | 4,673.15 | 0 |
Apr 29 2024 | 4,703.54 | -1.00 | -0.02% | 4,711.47 | 4,727.66 | 4,703.54 | 0 |
Apr 26 2024 | 4,704.54 | 42.56 | 0.91% | 4,667.41 | 4,717.34 | 4,667.41 | 0 |
Apr 25 2024 | 4,661.98 | -26.12 | -0.56% | 4,694.51 | 4,694.51 | 4,630.58 | 0 |
Apr 24 2024 | 4,688.10 | -17.16 | -0.36% | 4,704.73 | 4,723.46 | 4,683.37 | 0 |
Apr 23 2024 | 4,705.26 | 58.59 | 1.26% | 4,653.60 | 4,709.27 | 4,653.60 | 0 |
Apr 22 2024 | 4,646.67 | 35.49 | 0.77% | 4,614.35 | 4,655.52 | 4,614.35 | 0 |
Apr 19 2024 | 4,611.18 | 0.10 | 0.00% | 4,599.21 | 4,615.58 | 4,573.26 | 0 |
Apr 18 2024 | 4,611.08 | 31.59 | 0.69% | 4,580.39 | 4,616.59 | 4,580.39 | 0 |
Apr 17 2024 | 4,579.49 | 13.25 | 0.29% | 4,563.44 | 4,614.61 | 4,557.52 | 0 |
Apr 16 2024 | 4,566.24 | -50.16 | -1.09% | 4,610.02 | 4,610.02 | 4,552.31 | 0 |
Apr 15 2024 | 4,616.40 | 3.51 | 0.08% | 4,613.15 | 4,659.22 | 4,609.32 | 0 |
Apr 12 2024 | 4,612.89 | 1.77 | 0.04% | 4,621.93 | 4,662.18 | 4,600.18 | 0 |
Apr 11 2024 | 4,611.12 | -16.55 | -0.36% | 4,630.08 | 4,644.95 | 4,589.48 | 0 |
Apr 10 2024 | 4,627.67 | -11.80 | -0.25% | 4,642.96 | 4,667.61 | 4,603.31 | 0 |
Apr 09 2024 | 4,639.47 | -23.55 | -0.51% | 4,661.39 | 4,664.74 | 4,630.78 | 0 |
Apr 08 2024 | 4,663.02 | 19.09 | 0.41% | 4,643.79 | 4,670.23 | 4,637.99 | 0 |
Apr 05 2024 | 4,643.93 | -45.30 | -0.97% | 4,678.29 | 4,678.29 | 4,623.79 | 0 |
Apr 04 2024 | 4,689.23 | -6.55 | -0.14% | 4,695.81 | 4,704.54 | 4,680.77 | 0 |
Apr 03 2024 | 4,695.78 | 12.70 | 0.27% | 4,683.57 | 4,703.94 | 4,683.57 | 0 |
Apr 02 2024 | 4,683.08 | -62.90 | -1.33% | 4,744.51 | 4,760.98 | 4,682.46 | 0 |
Mar 28 2024 | 4,745.98 | 1.66 | 0.03% | 4,746.31 | 4,760.03 | 4,745.64 | 0 |
Mar 27 2024 | 4,744.32 | 23.67 | 0.50% | 4,722.41 | 4,751.51 | 4,722.26 | 0 |
Mar 26 2024 | 4,720.65 | 23.52 | 0.50% | 4,696.38 | 4,723.90 | 4,696.37 | 0 |
Mar 25 2024 | 4,697.13 | -5.99 | -0.13% | 4,702.30 | 4,707.98 | 4,678.88 | 0 |
Mar 22 2024 | 4,703.12 | 3.56 | 0.08% | 4,696.21 | 4,708.84 | 4,688.66 | 0 |
Mar 21 2024 | 4,699.56 | 22.99 | 0.49% | 4,679.44 | 4,715.58 | 4,679.44 | 0 |
Mar 20 2024 | 4,676.57 | -10.97 | -0.23% | 4,689.03 | 4,689.03 | 4,665.49 | 0 |
Mar 19 2024 | 4,687.54 | 12.46 | 0.27% | 4,680.07 | 4,690.48 | 4,672.31 | 0 |
Mar 18 2024 | 4,675.08 | -11.69 | -0.25% | 4,691.59 | 4,695.93 | 4,666.57 | 0 |
Mar 15 2024 | 4,686.77 | -12.39 | -0.26% | 4,698.58 | 4,722.59 | 4,686.77 | 0 |
Mar 14 2024 | 4,699.16 | -1.34 | -0.03% | 4,703.98 | 4,727.59 | 4,690.90 | 0 |
Mar 13 2024 | 4,700.50 | 22.35 | 0.48% | 4,678.20 | 4,708.45 | 4,678.20 | 0 |
Mar 12 2024 | 4,678.15 | 39.13 | 0.84% | 4,641.35 | 4,682.11 | 4,639.45 | 0 |
Mar 11 2024 | 4,639.02 | -20.94 | -0.45% | 4,659.96 | 4,659.96 | 4,621.22 | 0 |