ESG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 37.52 | 0.04 | 0.11% | 37.56 | 37.56 | 37.47 | 2,125 |
Mar 27 2024 | 37.48 | 0.21 | 0.56% | 37.34 | 37.48 | 37.34 | 811 |
Mar 26 2024 | 37.27 | -0.16 | -0.43% | 37.34 | 37.36 | 37.24 | 3,648 |
Mar 25 2024 | 37.43 | -0.21 | -0.56% | 37.48 | 37.48 | 37.40 | 18,015 |
Mar 22 2024 | 37.64 | 0.22 | 0.59% | 37.53 | 37.65 | 37.53 | 2,079 |
Mar 21 2024 | 37.42 | 0.25 | 0.67% | 37.51 | 37.51 | 37.37 | 2,261 |
Mar 20 2024 | 37.17 | 0.11 | 0.30% | 37.15 | 37.17 | 37.03 | 2,828 |
Mar 19 2024 | 37.06 | 0.27 | 0.73% | 36.94 | 37.07 | 36.84 | 1,880 |
Mar 18 2024 | 36.79 | 0.24 | 0.66% | 36.98 | 36.98 | 36.77 | 1,320 |
Mar 15 2024 | 36.55 | -0.18 | -0.49% | 36.45 | 36.57 | 36.45 | 1,051 |
Mar 14 2024 | 36.73 | 0.06 | 0.16% | 36.70 | 36.76 | 36.60 | 3,841 |
Mar 13 2024 | 36.67 | -0.12 | -0.33% | 36.87 | 36.87 | 36.56 | 2,261 |
Mar 12 2024 | 36.79 | 0.47 | 1.29% | 36.54 | 36.80 | 36.54 | 2,100 |
Mar 11 2024 | 36.32 | -0.08 | -0.22% | 36.21 | 36.40 | 36.21 | 2,416 |
Mar 08 2024 | 36.40 | -0.09 | -0.25% | 36.61 | 36.69 | 36.37 | 4,861 |
Mar 07 2024 | 36.49 | 0.24 | 0.66% | 36.40 | 36.49 | 36.40 | 24,623 |
Mar 06 2024 | 36.25 | -0.01 | -0.03% | 36.30 | 36.32 | 36.21 | 2,000 |
Mar 05 2024 | 36.26 | -0.38 | -1.04% | 36.50 | 36.50 | 36.16 | 1,852 |
Mar 04 2024 | 36.64 | -0.01 | -0.03% | 36.69 | 36.75 | 36.64 | 2,177 |
Mar 01 2024 | 36.65 | 0.20 | 0.55% | 36.59 | 36.68 | 36.49 | 1,666 |
Feb 29 2024 | 36.45 | 0.26 | 0.72% | 36.42 | 36.45 | 36.22 | 9,579 |
Feb 28 2024 | 36.19 | 0.02 | 0.06% | 36.22 | 36.24 | 36.19 | 1,004 |
Feb 27 2024 | 36.17 | 0.07 | 0.19% | 36.22 | 36.22 | 36.06 | 4,621 |
Feb 26 2024 | 36.10 | -0.15 | -0.41% | 36.29 | 36.29 | 36.10 | 3,630 |
Feb 23 2024 | 36.25 | 0.09 | 0.25% | 36.35 | 36.36 | 36.20 | 2,346 |
Feb 22 2024 | 36.16 | 0.77 | 2.18% | 35.82 | 36.16 | 35.82 | 4,311 |
Feb 21 2024 | 35.39 | 0.02 | 0.06% | 35.31 | 35.41 | 35.20 | 11,844 |
Feb 20 2024 | 35.37 | -0.18 | -0.51% | 35.54 | 35.54 | 35.28 | 2,963 |
Feb 16 2024 | 35.55 | -0.08 | -0.22% | 35.68 | 35.75 | 35.53 | 1,326 |
Feb 15 2024 | 35.63 | -0.05 | -0.14% | 35.69 | 35.69 | 35.57 | 1,907 |
Feb 14 2024 | 35.68 | 0.31 | 0.88% | 35.64 | 35.68 | 35.46 | 1,989 |
Feb 13 2024 | 35.37 | -0.26 | -0.73% | 35.40 | 35.57 | 35.25 | 2,056 |
Feb 12 2024 | 35.63 | -0.06 | -0.17% | 35.70 | 35.75 | 35.63 | 1,233 |
Feb 09 2024 | 35.69 | 0.28 | 0.79% | 35.61 | 35.72 | 35.61 | 1,010 |
Feb 08 2024 | 35.41 | 0.20 | 0.57% | 35.42 | 35.43 | 35.39 | 2,654 |
Feb 07 2024 | 35.21 | 0.00 | 0.00% | 35.21 | 35.21 | 35.21 | 0 |
Feb 06 2024 | 35.21 | -0.10 | -0.28% | 35.18 | 35.21 | 35.10 | 5,474 |
Feb 05 2024 | 35.31 | 0.12 | 0.34% | 35.21 | 35.33 | 35.21 | 614 |
Feb 02 2024 | 35.19 | 0.49 | 1.41% | 34.89 | 35.23 | 34.89 | 2,133 |
Feb 01 2024 | 34.70 | 0.30 | 0.87% | 34.48 | 34.70 | 34.48 | 1,218 |
Jan 31 2024 | 34.40 | -0.47 | -1.35% | 34.72 | 34.72 | 34.40 | 2,317 |
Jan 30 2024 | 34.87 | -0.05 | -0.14% | 35.02 | 35.02 | 34.87 | 3,131 |
Jan 29 2024 | 34.92 | 0.15 | 0.43% | 34.84 | 34.94 | 34.75 | 4,138 |
Jan 26 2024 | 34.77 | -0.08 | -0.23% | 34.81 | 34.81 | 34.77 | 904 |
Jan 25 2024 | 34.85 | 0.01 | 0.03% | 34.97 | 34.97 | 34.79 | 9,837 |
Jan 24 2024 | 34.84 | 0.20 | 0.58% | 34.84 | 34.94 | 34.84 | 2,194 |
Jan 23 2024 | 34.64 | 0.08 | 0.23% | 34.62 | 34.64 | 34.60 | 2,451 |
Jan 22 2024 | 34.56 | 0.21 | 0.61% | 34.58 | 34.60 | 34.47 | 11,966 |
Jan 19 2024 | 34.35 | 0.24 | 0.70% | 34.16 | 34.35 | 34.16 | 813 |
Jan 18 2024 | 34.11 | 0.24 | 0.71% | 33.90 | 34.11 | 33.90 | 1,249 |
Jan 17 2024 | 33.87 | -0.15 | -0.44% | 33.94 | 33.94 | 33.81 | 1,170 |
Jan 16 2024 | 34.02 | 0.01 | 0.03% | 33.98 | 34.03 | 33.91 | 1,556 |
Jan 15 2024 | 34.01 | 0.13 | 0.38% | 34.01 | 34.01 | 34.01 | 781 |
Jan 12 2024 | 33.88 | 0.03 | 0.09% | 33.84 | 33.88 | 33.83 | 518 |
Jan 11 2024 | 33.85 | 0.05 | 0.15% | 33.85 | 33.86 | 33.73 | 4,700 |
Jan 10 2024 | 33.80 | 0.11 | 0.33% | 33.69 | 33.84 | 33.69 | 1,870 |
Jan 09 2024 | 33.69 | 0.07 | 0.21% | 33.61 | 33.70 | 33.58 | 1,030 |
Jan 08 2024 | 33.62 | 0.48 | 1.45% | 33.38 | 33.62 | 33.38 | 695 |
Jan 05 2024 | 33.14 | 0.06 | 0.18% | 33.19 | 33.19 | 33.07 | 881 |
Jan 04 2024 | 33.08 | -0.13 | -0.39% | 33.07 | 33.27 | 33.07 | 2,401 |
Jan 03 2024 | 33.21 | -0.14 | -0.42% | 33.37 | 33.38 | 33.21 | 406 |
Jan 02 2024 | 33.35 | -0.01 | -0.03% | 33.41 | 33.41 | 33.33 | 906 |