Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
ENS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 89.42 | -0.73 | -0.81% | 90.69 | 90.99 | 89.36 | 286,412 |
| Apr 16 2024 | 90.15 | -0.24 | -0.27% | 89.36 | 90.625 | 89.21 | 160,691 |
| Apr 15 2024 | 90.39 | -0.52 | -0.57% | 91.54 | 92.21 | 89.61 | 295,087 |
| Apr 12 2024 | 90.91 | -0.34 | -0.37% | 90.36 | 91.09 | 90.195 | 216,807 |
| Apr 11 2024 | 91.25 | 0.53 | 0.58% | 91.01 | 91.89 | 90.33 | 149,660 |
| Apr 10 2024 | 90.72 | -1.89 | -2.04% | 90.8616 | 91.03 | 89.91 | 225,537 |
| Apr 09 2024 | 92.61 | 1.29 | 1.41% | 91.60 | 92.61 | 90.65 | 213,523 |
| Apr 08 2024 | 91.32 | 0.23 | 0.25% | 92.03 | 92.435 | 91.17 | 191,876 |
| Apr 05 2024 | 91.09 | -0.15 | -0.16% | 90.98 | 91.72 | 90.771 | 208,493 |
| Apr 04 2024 | 91.24 | -0.29 | -0.32% | 92.84 | 92.99 | 90.93 | 153,285 |
| Apr 03 2024 | 91.53 | 0.91 | 1.00% | 89.90 | 92.03 | 89.90 | 205,631 |
| Apr 02 2024 | 90.62 | -2.38 | -2.56% | 92.18 | 92.285 | 90.205 | 235,841 |
| Apr 01 2024 | 93.00 | -1.46 | -1.55% | 94.58 | 94.58 | 92.87 | 172,555 |
| Mar 28 2024 | 94.46 | 0.29 | 0.31% | 94.28 | 95.34 | 94.21 | 215,171 |
| Mar 27 2024 | 94.17 | 1.31 | 1.41% | 93.51 | 94.24 | 92.98 | 174,205 |
| Mar 26 2024 | 92.86 | 0.22 | 0.24% | 93.24 | 93.24 | 91.64 | 256,863 |
| Mar 25 2024 | 92.64 | 1.28 | 1.40% | 91.41 | 92.72 | 91.391 | 156,699 |
| Mar 22 2024 | 91.36 | -0.48 | -0.52% | 91.76 | 91.9499 | 90.9922 | 200,232 |
| Mar 21 2024 | 91.84 | -0.26 | -0.28% | 92.65 | 93.195 | 91.59 | 275,529 |
| Mar 20 2024 | 92.10 | 2.20 | 2.45% | 89.90 | 92.34 | 89.63 | 280,293 |
| Mar 19 2024 | 89.90 | 0.16 | 0.18% | 89.64 | 90.53 | 89.30 | 408,311 |
| Mar 18 2024 | 89.74 | -1.45 | -1.59% | 91.23 | 92.07 | 89.71 | 331,552 |
| Mar 15 2024 | 91.19 | 0.42 | 0.46% | 90.33 | 91.54 | 90.33 | 589,829 |
| Mar 14 2024 | 90.77 | -1.53 | -1.66% | 92.24 | 92.24 | 89.79 | 182,393 |
| Mar 13 2024 | 92.30 | -0.34 | -0.37% | 92.39 | 93.18 | 91.73 | 164,898 |
| Mar 12 2024 | 92.64 | -0.73 | -0.78% | 93.18 | 93.28 | 91.92 | 119,315 |
| Mar 11 2024 | 93.37 | -0.44 | -0.47% | 93.36 | 93.76 | 92.37 | 131,733 |
| Mar 08 2024 | 93.81 | 1.51 | 1.64% | 93.16 | 94.37 | 92.88 | 217,106 |
| Mar 07 2024 | 92.30 | 0.77 | 0.84% | 92.18 | 92.91 | 92.18 | 229,314 |
| Mar 06 2024 | 91.53 | 1.14 | 1.26% | 91.66 | 92.45 | 91.37 | 258,163 |
| Mar 05 2024 | 90.39 | -2.27 | -2.45% | 92.01 | 92.375 | 90.00 | 178,138 |
| Mar 04 2024 | 92.66 | 0.84 | 0.91% | 92.27 | 93.02 | 91.85 | 211,985 |
| Mar 01 2024 | 91.82 | -0.06 | -0.07% | 91.84 | 92.85 | 91.50 | 180,092 |
| Feb 29 2024 | 91.88 | 1.42 | 1.57% | 91.58 | 92.33 | 91.345 | 219,072 |
| Feb 28 2024 | 90.46 | -0.04 | -0.04% | 89.51 | 91.21 | 89.51 | 106,054 |
| Feb 27 2024 | 90.50 | 0.13 | 0.14% | 91.03 | 91.44 | 90.13 | 143,950 |
| Feb 26 2024 | 90.37 | -0.18 | -0.20% | 90.04 | 90.70 | 89.78 | 220,710 |
| Feb 23 2024 | 90.55 | 0.01 | 0.01% | 90.85 | 91.21 | 90.04 | 130,535 |
| Feb 22 2024 | 90.54 | 0.14 | 0.15% | 91.00 | 91.00 | 89.649 | 244,544 |
| Feb 21 2024 | 90.40 | -0.46 | -0.51% | 90.47 | 91.085 | 89.64 | 243,544 |
| Feb 20 2024 | 90.86 | -0.59 | -0.65% | 90.20 | 91.15 | 89.92 | 235,765 |
| Feb 16 2024 | 91.45 | -0.39 | -0.42% | 91.33 | 92.535 | 90.37 | 304,407 |
| Feb 15 2024 | 91.84 | 1.46 | 1.62% | 91.18 | 92.26 | 90.30 | 262,453 |
| Feb 14 2024 | 90.38 | 2.45 | 2.79% | 88.90 | 90.65 | 88.49 | 272,786 |
| Feb 13 2024 | 87.93 | -2.45 | -2.71% | 87.44 | 88.35 | 86.41 | 317,987 |
| Feb 12 2024 | 90.38 | 0.44 | 0.49% | 89.99 | 92.20 | 89.94 | 332,356 |
| Feb 09 2024 | 89.94 | -0.93 | -1.02% | 90.51 | 90.51 | 88.395 | 336,815 |
| Feb 08 2024 | 90.87 | -7.11 | -7.26% | 91.26 | 93.68 | 89.8543 | 593,638 |
| Feb 07 2024 | 97.98 | 0.71 | 0.73% | 97.71 | 99.00 | 97.14 | 205,581 |
| Feb 06 2024 | 97.27 | 0.93 | 0.97% | 96.14 | 97.505 | 96.14 | 139,499 |
| Feb 05 2024 | 96.34 | -1.30 | -1.33% | 96.06 | 97.13 | 94.63 | 168,209 |
| Feb 02 2024 | 97.64 | 0.08 | 0.08% | 96.32 | 97.905 | 96.23 | 122,140 |
| Feb 01 2024 | 97.56 | 1.99 | 2.08% | 96.57 | 97.868 | 96.24 | 142,974 |
| Jan 31 2024 | 95.57 | -3.28 | -3.32% | 98.88 | 99.01 | 95.13 | 198,712 |
| Jan 30 2024 | 98.85 | 0.70 | 0.71% | 97.64 | 99.20 | 97.42 | 162,784 |
| Jan 29 2024 | 98.15 | 1.17 | 1.21% | 96.79 | 98.375 | 96.60 | 128,080 |
| Jan 26 2024 | 96.98 | -0.07 | -0.07% | 97.37 | 97.76 | 96.365 | 170,732 |
| Jan 25 2024 | 97.05 | 0.97 | 1.01% | 97.73 | 98.12 | 96.6941 | 193,452 |
| Jan 24 2024 | 96.08 | -2.03 | -2.07% | 99.51 | 99.70 | 95.97 | 166,161 |
| Jan 23 2024 | 98.11 | -0.58 | -0.59% | 100.05 | 100.76 | 97.575 | 214,756 |
| Jan 22 2024 | 98.69 | 0.99 | 1.01% | 99.00 | 99.97 | 98.235 | 169,379 |
| Jan 19 2024 | 97.70 | 0.56 | 0.58% | 97.55 | 98.06 | 95.64 | 135,302 |
