Register for streaming realtime charts, analysis tools, and prices.
PHPP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 12,206.50 | 56.00 | 0.46% | 12,096.00 | 12,206.50 | 12,095.00 | 2 |
| May 20 2024 | 12,150.50 | 172.50 | 1.44% | 12,150.50 | 12,150.50 | 12,150.50 | 0 |
| May 17 2024 | 11,978.00 | 167.50 | 1.42% | 11,962.00 | 11,978.00 | 11,962.00 | 1 |
| May 16 2024 | 11,810.50 | -17.00 | -0.14% | 11,865.00 | 11,865.00 | 11,810.50 | 100 |
| May 15 2024 | 11,827.50 | 142.50 | 1.22% | 11,788.00 | 11,827.50 | 11,788.00 | 75 |
| May 14 2024 | 11,685.00 | 110.00 | 0.95% | 11,679.00 | 11,693.00 | 11,679.00 | 301 |
| May 13 2024 | 11,575.00 | -150.50 | -1.28% | 11,575.00 | 11,575.00 | 11,575.00 | 0 |
| May 10 2024 | 11,725.50 | 118.50 | 1.02% | 11,748.00 | 11,748.00 | 11,725.50 | 4 |
| May 09 2024 | 11,607.00 | 114.50 | 1.00% | 11,607.00 | 11,607.00 | 11,607.00 | 0 |
| May 08 2024 | 11,492.50 | 36.00 | 0.31% | 11,492.50 | 11,492.50 | 11,492.50 | 0 |
| May 07 2024 | 11,456.50 | 214.50 | 1.91% | 11,418.00 | 11,456.50 | 11,418.00 | 195 |
| May 03 2024 | 11,242.00 | -89.00 | -0.79% | 11,254.00 | 11,254.00 | 11,238.00 | 6 |
| May 02 2024 | 11,331.00 | -34.50 | -0.30% | 11,331.00 | 11,331.00 | 11,331.00 | 0 |
| May 01 2024 | 11,365.50 | 96.50 | 0.86% | 11,267.00 | 11,365.50 | 11,267.00 | 1 |
| Apr 30 2024 | 11,269.00 | -201.00 | -1.75% | 11,269.00 | 11,269.00 | 11,269.00 | 0 |
| Apr 29 2024 | 11,470.00 | -32.00 | -0.28% | 11,518.00 | 11,518.00 | 11,470.00 | 210 |
| Apr 26 2024 | 11,502.00 | -10.50 | -0.09% | 11,502.00 | 11,502.00 | 11,502.00 | 0 |
| Apr 25 2024 | 11,512.50 | -94.50 | -0.81% | 11,496.00 | 11,512.50 | 11,496.00 | 6 |
| Apr 24 2024 | 11,607.00 | 13.00 | 0.11% | 11,607.00 | 11,607.00 | 11,607.00 | 0 |
| Apr 23 2024 | 11,594.00 | -113.00 | -0.97% | 11,554.00 | 11,594.00 | 11,554.00 | 1 |
| Apr 22 2024 | 11,707.00 | -263.50 | -2.20% | 11,830.00 | 11,830.00 | 11,707.00 | 135 |
| Apr 19 2024 | 11,970.50 | 63.00 | 0.53% | 11,970.50 | 11,970.50 | 11,970.50 | 0 |
| Apr 18 2024 | 11,907.50 | -43.50 | -0.36% | 11,888.00 | 11,907.50 | 11,888.00 | 5 |
| Apr 17 2024 | 11,951.00 | 47.00 | 0.39% | 11,947.00 | 11,951.00 | 11,947.00 | 7 |
| Apr 16 2024 | 11,904.00 | 57.50 | 0.49% | 11,829.00 | 11,904.00 | 11,829.00 | 4 |
| Apr 15 2024 | 11,846.50 | -249.00 | -2.06% | 11,846.50 | 11,846.50 | 11,846.50 | 0 |
| Apr 12 2024 | 12,095.50 | 411.00 | 3.52% | 12,057.00 | 12,100.00 | 12,057.00 | 23 |
| Apr 11 2024 | 11,684.50 | -1.50 | -0.01% | 11,684.50 | 11,684.50 | 11,684.50 | 0 |
| Apr 10 2024 | 11,686.00 | 80.50 | 0.69% | 11,669.00 | 11,758.00 | 11,627.00 | 98 |
| Apr 09 2024 | 11,605.50 | 49.00 | 0.42% | 11,660.00 | 11,698.00 | 11,605.50 | 103 |
| Apr 08 2024 | 11,556.50 | 120.50 | 1.05% | 11,549.00 | 11,563.00 | 11,491.00 | 82 |
| Apr 05 2024 | 11,436.00 | 93.50 | 0.82% | 11,259.00 | 11,436.00 | 11,259.00 | 4 |
| Apr 04 2024 | 11,342.50 | 54.50 | 0.48% | 11,312.00 | 11,342.50 | 11,277.00 | 18 |
| Apr 03 2024 | 11,288.00 | 168.50 | 1.52% | 11,288.00 | 11,288.00 | 11,288.00 | 0 |
| Apr 02 2024 | 11,119.50 | 240.00 | 2.21% | 11,142.00 | 11,146.00 | 11,119.50 | 66 |
| Mar 28 2024 | 10,879.50 | 150.00 | 1.40% | 10,839.00 | 10,879.50 | 10,839.00 | 2 |
| Mar 27 2024 | 10,729.50 | 17.00 | 0.16% | 10,744.00 | 10,744.00 | 10,729.50 | 2 |
| Mar 26 2024 | 10,712.50 | -23.00 | -0.21% | 10,712.50 | 10,712.50 | 10,712.50 | 0 |
| Mar 25 2024 | 10,735.50 | 38.50 | 0.36% | 10,732.00 | 10,735.50 | 10,732.00 | 1 |
| Mar 22 2024 | 10,697.00 | -25.00 | -0.23% | 10,726.00 | 10,726.00 | 10,697.00 | 10 |
| Mar 21 2024 | 10,722.00 | 109.50 | 1.03% | 10,722.00 | 10,722.00 | 10,722.00 | 0 |
| Mar 20 2024 | 10,612.50 | 20.00 | 0.19% | 10,564.00 | 10,612.50 | 10,564.00 | 4 |
| Mar 19 2024 | 10,592.50 | -88.00 | -0.82% | 10,592.50 | 10,592.50 | 10,592.50 | 0 |
| Mar 18 2024 | 10,680.50 | -122.00 | -1.13% | 10,680.50 | 10,680.50 | 10,680.50 | 0 |
| Mar 15 2024 | 10,802.50 | 108.00 | 1.01% | 10,813.00 | 10,813.00 | 10,778.00 | 146 |
| Mar 14 2024 | 10,694.50 | -22.00 | -0.21% | 10,694.50 | 10,694.50 | 10,694.50 | 0 |
| Mar 13 2024 | 10,716.50 | 125.00 | 1.18% | 10,716.50 | 10,716.50 | 10,716.50 | 0 |
| Mar 12 2024 | 10,591.50 | -45.50 | -0.43% | 10,591.50 | 10,591.50 | 10,591.50 | 0 |
| Mar 11 2024 | 10,637.00 | 119.00 | 1.13% | 10,637.00 | 10,637.00 | 10,637.00 | 0 |
| Mar 08 2024 | 10,518.00 | -61.50 | -0.58% | 10,614.00 | 10,614.00 | 10,518.00 | 2 |
| Mar 07 2024 | 10,579.50 | -9.50 | -0.09% | 10,609.00 | 10,611.00 | 10,579.50 | 57 |
| Mar 06 2024 | 10,589.00 | 267.50 | 2.59% | 10,589.00 | 10,589.00 | 10,589.00 | 0 |
| Mar 05 2024 | 10,321.50 | -9.50 | -0.09% | 10,363.00 | 10,363.00 | 10,321.50 | 130 |
| Mar 04 2024 | 10,331.00 | 125.00 | 1.22% | 10,331.00 | 10,331.00 | 10,331.00 | 0 |
| Mar 01 2024 | 10,206.00 | 165.00 | 1.64% | 10,206.00 | 10,206.00 | 10,206.00 | 0 |
| Feb 29 2024 | 10,041.00 | 87.00 | 0.87% | 9,946.00 | 10,041.00 | 9,946.00 | 106 |
| Feb 28 2024 | 9,954.00 | -37.50 | -0.38% | 9,954.00 | 9,954.00 | 9,954.00 | 0 |
| Feb 27 2024 | 9,991.50 | 31.50 | 0.32% | 9,991.50 | 9,991.50 | 9,991.50 | 0 |
| Feb 26 2024 | 9,960.00 | -133.50 | -1.32% | 9,960.00 | 9,960.00 | 9,960.00 | 0 |
| Feb 23 2024 | 10,093.50 | 40.50 | 0.40% | 9,994.00 | 10,093.50 | 9,991.00 | 48 |
| Feb 22 2024 | 10,053.00 | 28.00 | 0.28% | 10,053.00 | 10,053.00 | 10,053.00 | 0 |
