Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ENGI11F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 45.28 | 0.64 | 1.43% | 44.94 | 45.28 | 43.75 | 3,046 |
| Jun 25 2024 | 44.64 | -0.91 | -2.00% | 45.20 | 45.20 | 44.31 | 2,913 |
| Jun 24 2024 | 45.55 | 0.57 | 1.27% | 45.10 | 45.63 | 44.95 | 2,980 |
| Jun 21 2024 | 44.98 | 0.85 | 1.93% | 44.22 | 45.23 | 44.08 | 5,134 |
| Jun 20 2024 | 44.13 | -0.31 | -0.70% | 43.83 | 45.24 | 43.83 | 2,806 |
| Jun 19 2024 | 44.44 | -0.46 | -1.02% | 44.07 | 44.44 | 43.54 | 2,879 |
| Jun 18 2024 | 44.90 | 0.55 | 1.24% | 44.35 | 44.90 | 43.79 | 3,556 |
| Jun 17 2024 | 44.35 | -0.75 | -1.66% | 45.26 | 45.26 | 44.14 | 4,994 |
| Jun 14 2024 | 45.10 | 0.61 | 1.37% | 44.51 | 45.49 | 43.84 | 3,052 |
| Jun 13 2024 | 44.49 | -0.22 | -0.49% | 44.72 | 44.93 | 44.43 | 3,268 |
| Jun 12 2024 | 44.71 | -0.89 | -1.95% | 45.75 | 46.41 | 44.52 | 3,795 |
| Jun 11 2024 | 45.60 | -0.40 | -0.87% | 46.50 | 46.50 | 45.40 | 3,805 |
| Jun 10 2024 | 46.00 | -0.32 | -0.69% | 46.16 | 46.32 | 45.61 | 4,576 |
| Jun 07 2024 | 46.32 | -0.29 | -0.62% | 45.71 | 46.88 | 45.71 | 5,167 |
| Jun 06 2024 | 46.61 | -0.28 | -0.60% | 46.69 | 47.52 | 46.07 | 7,591 |
| Jun 05 2024 | 46.89 | 0.79 | 1.71% | 46.20 | 47.26 | 46.10 | 2,995 |
| Jun 04 2024 | 46.10 | -0.39 | -0.84% | 46.11 | 47.50 | 46.05 | 3,228 |
| Jun 03 2024 | 46.49 | 0.79 | 1.73% | 45.71 | 47.27 | 45.29 | 4,216 |
| May 31 2024 | 45.70 | 0.40 | 0.88% | 45.49 | 46.45 | 45.23 | 4,809 |
| May 29 2024 | 45.30 | -0.75 | -1.63% | 46.43 | 46.68 | 45.30 | 3,397 |
| May 28 2024 | 46.05 | -0.72 | -1.54% | 47.32 | 47.41 | 46.05 | 2,478 |
| May 27 2024 | 46.77 | -0.13 | -0.28% | 46.67 | 47.24 | 46.61 | 3,277 |
| May 24 2024 | 46.90 | 2.25 | 5.04% | 44.74 | 47.35 | 44.23 | 8,720 |
| May 23 2024 | 44.65 | -0.69 | -1.52% | 45.07 | 45.53 | 44.40 | 3,347 |
| May 22 2024 | 45.34 | -1.65 | -3.51% | 46.91 | 47.18 | 45.12 | 9,174 |
| May 21 2024 | 46.99 | 0.29 | 0.62% | 46.35 | 47.25 | 46.33 | 4,119 |
| May 20 2024 | 46.70 | -0.05 | -0.11% | 46.85 | 47.24 | 46.19 | 7,097 |
| May 17 2024 | 46.75 | -0.74 | -1.56% | 47.53 | 47.53 | 46.75 | 3,090 |
| May 16 2024 | 47.49 | -0.69 | -1.43% | 47.87 | 48.38 | 47.01 | 2,965 |
| May 15 2024 | 48.18 | 0.38 | 0.79% | 47.54 | 48.20 | 47.00 | 4,416 |
| May 14 2024 | 47.80 | 0.70 | 1.49% | 47.00 | 47.80 | 46.58 | 3,014 |
| May 13 2024 | 47.10 | -0.46 | -0.97% | 47.58 | 47.61 | 46.60 | 3,466 |
| May 10 2024 | 47.56 | 0.88 | 1.89% | 46.77 | 47.90 | 46.60 | 3,372 |
| May 09 2024 | 46.68 | -0.18 | -0.38% | 46.75 | 47.40 | 46.10 | 3,596 |
| May 08 2024 | 46.86 | -0.45 | -0.95% | 46.64 | 47.24 | 46.12 | 3,888 |
| May 07 2024 | 47.31 | 0.22 | 0.47% | 47.02 | 47.94 | 46.55 | 3,545 |
| May 06 2024 | 47.09 | -0.70 | -1.46% | 48.00 | 48.00 | 46.56 | 2,953 |
| May 03 2024 | 47.79 | 2.28 | 5.01% | 45.80 | 47.79 | 45.80 | 4,863 |
| May 02 2024 | 45.51 | 0.13 | 0.29% | 46.21 | 46.25 | 45.51 | 4,939 |
| Apr 30 2024 | 45.38 | -0.30 | -0.66% | 45.57 | 45.70 | 44.84 | 4,624 |
| Apr 29 2024 | 45.68 | -0.89 | -1.91% | 46.57 | 46.79 | 45.63 | 4,118 |
| Apr 26 2024 | 46.57 | 0.80 | 1.75% | 45.60 | 46.57 | 45.60 | 3,408 |
| Apr 25 2024 | 45.77 | -0.07 | -0.15% | 45.77 | 45.96 | 45.38 | 3,485 |
| Apr 24 2024 | 45.84 | -0.88 | -1.88% | 46.07 | 46.67 | 45.60 | 4,795 |
| Apr 23 2024 | 46.72 | -0.09 | -0.19% | 45.74 | 47.06 | 45.74 | 4,785 |
| Apr 22 2024 | 46.81 | 0.61 | 1.32% | 46.20 | 47.47 | 46.00 | 4,659 |
| Apr 19 2024 | 46.20 | 0.83 | 1.83% | 45.55 | 46.67 | 45.52 | 5,611 |
| Apr 18 2024 | 45.37 | -0.22 | -0.48% | 45.61 | 45.84 | 45.17 | 5,128 |
| Apr 17 2024 | 45.59 | -0.82 | -1.77% | 45.95 | 46.19 | 45.50 | 4,236 |
| Apr 16 2024 | 46.41 | -0.07 | -0.15% | 45.64 | 46.57 | 45.62 | 5,029 |
| Apr 15 2024 | 46.48 | -0.22 | -0.47% | 46.86 | 46.86 | 45.66 | 9,046 |
| Apr 12 2024 | 46.70 | -0.74 | -1.56% | 47.49 | 47.60 | 46.60 | 5,097 |
| Apr 11 2024 | 47.44 | -0.03 | -0.06% | 47.25 | 47.46 | 46.47 | 6,492 |
| Apr 10 2024 | 47.47 | -1.33 | -2.73% | 48.55 | 48.72 | 47.17 | 4,582 |
| Apr 09 2024 | 48.80 | 0.60 | 1.24% | 47.96 | 48.91 | 47.82 | 5,544 |
| Apr 08 2024 | 48.20 | 0.47 | 0.98% | 47.55 | 48.20 | 47.34 | 3,468 |
| Apr 05 2024 | 47.73 | -0.23 | -0.48% | 48.04 | 48.30 | 47.30 | 5,353 |
| Apr 04 2024 | 47.96 | -0.22 | -0.46% | 47.83 | 48.64 | 47.75 | 5,541 |
| Apr 03 2024 | 48.18 | 0.43 | 0.90% | 47.84 | 48.29 | 47.40 | 4,850 |
| Apr 02 2024 | 47.75 | 0.20 | 0.42% | 47.54 | 48.23 | 46.85 | 6,304 |
| Apr 01 2024 | 47.55 | -0.51 | -1.06% | 48.40 | 48.40 | 47.27 | 7,943 |
