KEQU Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 16 2024 | 35.03 | 0.18 | 0.52% | 34.51 | 35.63 | 34.15 | 16,153 |
Apr 15 2024 | 34.85 | 0.65 | 1.90% | 34.21 | 35.28 | 34.13 | 8,350 |
Apr 12 2024 | 34.20 | -0.65 | -1.87% | 34.49 | 35.1079 | 33.72 | 3,361 |
Apr 11 2024 | 34.85 | -0.53 | -1.50% | 34.85 | 34.98 | 33.12 | 4,027 |
Apr 10 2024 | 35.38 | 0.37 | 1.06% | 34.68 | 35.50 | 33.49 | 6,382 |
Apr 09 2024 | 35.01 | 0.09 | 0.26% | 35.05 | 35.80 | 33.92 | 7,157 |
Apr 08 2024 | 34.92 | -1.18 | -3.27% | 36.86 | 36.86 | 33.12 | 13,874 |
Apr 05 2024 | 36.10 | 0.08 | 0.22% | 36.34 | 36.49 | 35.2001 | 10,978 |
Apr 04 2024 | 36.02 | 0.87 | 2.48% | 35.44 | 36.40 | 34.7761 | 13,076 |
Apr 03 2024 | 35.15 | 0.36 | 1.03% | 34.91 | 35.7499 | 34.49 | 18,672 |
Apr 02 2024 | 34.79 | -0.05 | -0.14% | 34.36 | 34.81 | 33.12 | 9,402 |
Apr 01 2024 | 34.84 | 0.44 | 1.28% | 34.37 | 35.49 | 34.25 | 16,983 |
Mar 28 2024 | 34.40 | 1.28 | 3.86% | 33.31 | 34.45 | 33.31 | 16,525 |
Mar 27 2024 | 33.12 | 0.13 | 0.39% | 33.00 | 33.80 | 32.7501 | 21,131 |
Mar 26 2024 | 32.99 | -0.41 | -1.23% | 32.50 | 33.21 | 32.50 | 7,904 |
Mar 25 2024 | 33.40 | 1.30 | 4.05% | 32.43 | 33.90 | 32.42 | 22,428 |
Mar 22 2024 | 32.10 | 0.25 | 0.78% | 31.90 | 32.34 | 31.48 | 8,752 |
Mar 21 2024 | 31.85 | -0.57 | -1.76% | 32.42 | 32.50 | 31.85 | 12,275 |
Mar 20 2024 | 32.42 | 0.62 | 1.95% | 32.13 | 32.59 | 31.81 | 7,431 |
Mar 19 2024 | 31.80 | -0.20 | -0.63% | 31.81 | 32.60 | 31.80 | 10,097 |
Mar 18 2024 | 32.00 | 0.50 | 1.59% | 31.82 | 32.60 | 31.82 | 13,595 |
Mar 15 2024 | 31.50 | 0.74 | 2.41% | 30.77 | 31.80 | 30.74 | 12,779 |
Mar 14 2024 | 30.76 | 0.73 | 2.43% | 30.45 | 31.46 | 29.95 | 12,881 |
Mar 13 2024 | 30.03 | -1.09 | -3.50% | 31.12 | 31.9399 | 30.03 | 3,749 |
Mar 12 2024 | 31.12 | 1.07 | 3.56% | 30.62 | 31.475 | 30.15 | 9,599 |
Mar 11 2024 | 30.05 | 1.03 | 3.55% | 28.81 | 30.05 | 28.40 | 12,998 |
Mar 08 2024 | 29.02 | -0.72 | -2.42% | 29.82 | 29.90 | 28.80 | 2,923 |
Mar 07 2024 | 29.74 | -1.23 | -3.97% | 30.00 | 30.8768 | 27.0001 | 19,570 |
Mar 06 2024 | 30.97 | 0.92 | 3.06% | 29.91 | 31.20 | 29.91 | 15,465 |
Mar 05 2024 | 30.05 | 0.20 | 0.67% | 29.90 | 30.79 | 29.325 | 11,945 |
Mar 04 2024 | 29.85 | 0.92 | 3.18% | 29.33 | 29.85 | 28.93 | 5,735 |
Mar 01 2024 | 28.93 | 0.33 | 1.15% | 28.92 | 29.1499 | 28.92 | 3,786 |
Feb 29 2024 | 28.60 | 0.00 | 0.00% | 28.35 | 28.60 | 28.35 | 223 |
Feb 28 2024 | 28.60 | -0.20 | -0.69% | 28.80 | 28.80 | 28.35 | 550 |
Feb 27 2024 | 28.80 | 0.60 | 2.13% | 28.29 | 28.80 | 28.29 | 1,291 |
Feb 26 2024 | 28.20 | -0.37 | -1.30% | 28.60 | 28.60 | 28.20 | 2,357 |
Feb 23 2024 | 28.57 | -0.40 | -1.38% | 28.53 | 28.57 | 28.53 | 755 |
Feb 22 2024 | 28.97 | 0.41 | 1.44% | 28.56 | 29.15 | 28.27 | 3,202 |
Feb 21 2024 | 28.5601 | 0.36 | 1.28% | 28.98 | 28.98 | 28.56 | 2,275 |
Feb 20 2024 | 28.20 | -0.60 | -2.08% | 28.80 | 29.02 | 28.20 | 2,485 |
Feb 16 2024 | 28.80 | 0.00 | 0.00% | 28.78 | 29.10 | 28.44 | 608 |
Feb 15 2024 | 28.80 | -0.03 | -0.10% | 28.49 | 29.4607 | 28.44 | 4,442 |
Feb 14 2024 | 28.83 | -0.18 | -0.62% | 29.77 | 29.95 | 28.83 | 6,649 |
Feb 13 2024 | 29.01 | 0.09 | 0.31% | 29.07 | 29.38 | 28.02 | 2,578 |
Feb 12 2024 | 28.92 | 0.17 | 0.59% | 28.50 | 29.31 | 28.50 | 1,470 |
Feb 09 2024 | 28.75 | 0.04 | 0.15% | 29.06 | 29.06 | 28.70 | 818 |
Feb 08 2024 | 28.7062 | 0.30 | 1.04% | 28.98 | 29.63 | 28.0001 | 1,885 |
Feb 07 2024 | 28.4106 | -0.51 | -1.76% | 28.92 | 28.92 | 28.02 | 1,151 |
Feb 06 2024 | 28.92 | -0.16 | -0.55% | 29.08 | 29.10 | 28.64 | 777 |
Feb 05 2024 | 29.08 | -0.86 | -2.87% | 29.56 | 29.60 | 28.51 | 4,445 |
Feb 02 2024 | 29.94 | 0.67 | 2.29% | 29.30 | 29.9499 | 29.10 | 4,475 |
Feb 01 2024 | 29.27 | 1.13 | 4.02% | 28.53 | 29.40 | 28.5001 | 3,562 |
Jan 31 2024 | 28.14 | -0.37 | -1.30% | 28.85 | 29.40 | 28.14 | 2,330 |
Jan 30 2024 | 28.51 | -0.20 | -0.70% | 28.50 | 28.79 | 28.50 | 1,856 |
Jan 29 2024 | 28.71 | -0.34 | -1.17% | 28.60 | 29.40 | 28.60 | 4,684 |
Jan 26 2024 | 29.05 | 0.16 | 0.55% | 29.03 | 29.2246 | 28.44 | 1,726 |
Jan 25 2024 | 28.89 | -0.40 | -1.37% | 28.28 | 29.4499 | 28.1852 | 2,544 |
Jan 24 2024 | 29.29 | 1.06 | 3.75% | 28.23 | 29.29 | 28.23 | 1,337 |
Jan 23 2024 | 28.23 | -0.14 | -0.49% | 28.25 | 29.49 | 28.23 | 7,519 |
Jan 22 2024 | 28.37 | 0.18 | 0.64% | 27.99 | 28.73 | 27.85 | 1,588 |
Jan 19 2024 | 28.19 | -0.76 | -2.63% | 28.00 | 28.20 | 27.7641 | 3,111 |
Jan 18 2024 | 28.95 | 0.70 | 2.48% | 28.25 | 28.95 | 28.25 | 1,261 |