Register for real-time alerts, custom portfolio, and market movers
ESLOY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 113.46 | 0.09 | 0.08% | 113.89 | 113.89 | 113.31 | 16,278 |
| May 17 2024 | 113.37 | 1.48 | 1.32% | 113.1475 | 113.91 | 112.50 | 14,880 |
| May 16 2024 | 111.893 | -1.25 | -1.10% | 112.47 | 112.57 | 111.69 | 13,257 |
| May 15 2024 | 113.14 | 1.70 | 1.53% | 112.195 | 113.37 | 112.09 | 16,882 |
| May 14 2024 | 111.44 | 0.69 | 0.62% | 111.185 | 111.62 | 110.93 | 15,576 |
| May 13 2024 | 110.75 | -0.01 | -0.01% | 111.515 | 111.64 | 110.75 | 23,491 |
| May 10 2024 | 110.76 | -0.20 | -0.18% | 110.42 | 111.002 | 110.42 | 40,874 |
| May 09 2024 | 110.96 | 1.02 | 0.93% | 110.17 | 110.99 | 110.17 | 51,819 |
| May 08 2024 | 109.9424 | -0.72 | -0.65% | 110.04 | 110.075 | 109.48 | 13,737 |
| May 07 2024 | 110.66 | 3.38 | 3.15% | 108.8475 | 110.91 | 108.75 | 18,796 |
| May 06 2024 | 107.28 | 0.00 | 0.00% | 106.95 | 107.53 | 106.64 | 27,213 |
| May 03 2024 | 107.282 | -1.68 | -1.54% | 106.9625 | 107.76 | 106.49 | 18,911 |
| May 02 2024 | 108.96 | 0.41 | 0.38% | 108.20 | 108.96 | 106.8301 | 14,155 |
| May 01 2024 | 108.5514 | 1.62 | 1.52% | 107.3575 | 108.57 | 106.71 | 12,440 |
| Apr 30 2024 | 106.93 | -0.94 | -0.87% | 107.12 | 107.77 | 106.83 | 25,968 |
| Apr 29 2024 | 107.8706 | -0.72 | -0.66% | 108.265 | 108.265 | 107.8675 | 19,280 |
| Apr 26 2024 | 108.59 | 0.11 | 0.10% | 108.39 | 109.01 | 108.39 | 21,775 |
| Apr 25 2024 | 108.4796 | -1.22 | -1.11% | 107.975 | 108.576 | 107.8825 | 15,501 |
| Apr 24 2024 | 109.70 | -0.09 | -0.08% | 109.66 | 109.70 | 109.22 | 25,764 |
| Apr 23 2024 | 109.79 | 1.17 | 1.08% | 108.66 | 109.79 | 108.66 | 15,666 |
| Apr 22 2024 | 108.6161 | -0.02 | -0.02% | 107.95 | 108.88 | 107.925 | 19,756 |
| Apr 19 2024 | 108.64 | -0.21 | -0.19% | 108.76 | 108.81 | 108.042 | 135,052 |
| Apr 18 2024 | 108.85 | 1.85 | 1.73% | 108.665 | 109.7465 | 108.06 | 22,732 |
| Apr 17 2024 | 107.00 | -1.19 | -1.10% | 107.495 | 107.51 | 106.73 | 23,289 |
| Apr 16 2024 | 108.19 | 0.83 | 0.77% | 107.45 | 108.3775 | 107.275 | 30,685 |
| Apr 15 2024 | 107.36 | 0.00 | 0.00% | 109.25 | 109.27 | 107.36 | 20,934 |
| Apr 12 2024 | 107.3625 | -2.21 | -2.01% | 108.80 | 109.10 | 107.3625 | 17,238 |
| Apr 11 2024 | 109.57 | 1.36 | 1.26% | 109.245 | 109.64 | 108.28 | 23,227 |
| Apr 10 2024 | 108.21 | -2.47 | -2.24% | 107.82 | 109.58 | 107.64 | 18,314 |
| Apr 09 2024 | 110.684 | -1.27 | -1.13% | 110.76 | 110.76 | 109.76 | 15,763 |
| Apr 08 2024 | 111.95 | 1.57 | 1.42% | 112.995 | 112.995 | 111.95 | 20,447 |
| Apr 05 2024 | 110.38 | 0.12 | 0.11% | 108.88 | 110.44 | 108.88 | 36,629 |
| Apr 04 2024 | 110.2626 | -3.42 | -3.01% | 112.0801 | 112.0801 | 110.2615 | 18,520 |
| Apr 03 2024 | 113.68 | 1.17 | 1.04% | 113.50 | 114.0475 | 113.372 | 17,252 |
| Apr 02 2024 | 112.51 | -0.99 | -0.87% | 112.36 | 112.51 | 112.0325 | 33,923 |
| Apr 01 2024 | 113.50 | 0.13 | 0.11% | 112.87 | 114.00 | 112.2609 | 20,994 |
| Mar 28 2024 | 113.37 | -1.00 | -0.87% | 113.73 | 113.73 | 112.865 | 28,171 |
| Mar 27 2024 | 114.37 | 1.14 | 1.01% | 114.542 | 114.542 | 113.79 | 15,424 |
| Mar 26 2024 | 113.23 | -0.41 | -0.36% | 113.37 | 113.894 | 113.23 | 14,911 |
| Mar 25 2024 | 113.6425 | 0.67 | 0.60% | 113.8437 | 114.22 | 113.535 | 17,320 |
| Mar 22 2024 | 112.97 | -1.15 | -1.01% | 113.1175 | 113.13 | 112.612 | 18,522 |
| Mar 21 2024 | 114.12 | -1.08 | -0.94% | 114.20 | 114.692 | 114.055 | 14,901 |
| Mar 20 2024 | 115.20 | 1.88 | 1.66% | 114.15 | 115.51 | 113.5775 | 16,071 |
| Mar 19 2024 | 113.3225 | 0.81 | 0.72% | 113.25 | 114.00 | 113.178 | 23,035 |
| Mar 18 2024 | 112.516 | -1.74 | -1.53% | 112.76 | 112.8575 | 112.235 | 18,090 |
| Mar 15 2024 | 114.26 | 1.25 | 1.11% | 113.95 | 114.796 | 113.86 | 15,670 |
| Mar 14 2024 | 113.01 | 0.14 | 0.12% | 113.65 | 113.65 | 112.85 | 18,652 |
| Mar 13 2024 | 112.87 | 0.52 | 0.46% | 113.04 | 113.228 | 112.71 | 17,318 |
| Mar 12 2024 | 112.348 | 0.20 | 0.18% | 111.39 | 112.39 | 111.39 | 15,319 |
| Mar 11 2024 | 112.15 | 0.43 | 0.38% | 111.9685 | 112.23 | 110.89 | 25,576 |
| Mar 08 2024 | 111.72 | 0.10 | 0.09% | 112.6301 | 112.79 | 111.67 | 23,889 |
| Mar 07 2024 | 111.6212 | 1.74 | 1.58% | 111.42 | 111.72 | 110.851 | 17,308 |
| Mar 06 2024 | 109.88 | 0.75 | 0.69% | 109.80 | 110.23 | 109.548 | 18,857 |
| Mar 05 2024 | 109.13 | 0.67 | 0.62% | 109.70 | 110.07 | 108.79 | 14,218 |
| Mar 04 2024 | 108.46 | 1.16 | 1.08% | 107.795 | 108.64 | 107.75 | 24,482 |
| Mar 01 2024 | 107.30 | 1.10 | 1.04% | 107.3799 | 107.3799 | 106.49 | 19,918 |
| Feb 29 2024 | 106.20 | -0.46 | -0.43% | 106.44 | 106.65 | 105.85 | 18,257 |
| Feb 28 2024 | 106.66 | 0.67 | 0.63% | 107.07 | 107.07 | 106.60 | 23,790 |
| Feb 27 2024 | 105.9925 | 0.64 | 0.61% | 105.6475 | 106.26 | 105.6475 | 257,636 |
| Feb 26 2024 | 105.35 | 0.17 | 0.16% | 105.50 | 105.7852 | 105.11 | 98,141 |
| Feb 23 2024 | 105.18 | 1.02 | 0.98% | 105.35 | 105.568 | 104.834 | 127,845 |
| Feb 22 2024 | 104.16 | 1.45 | 1.41% | 103.2601 | 104.23 | 103.2601 | 85,641 |
| Feb 21 2024 | 102.71 | 1.21 | 1.19% | 102.275 | 102.71 | 102.01 | 122,541 |
