Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EJAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 29.6421 | -0.05 | -0.15% | 29.65 | 29.65 | 29.57 | 2,226 |
| Jun 12 2024 | 29.6875 | 0.22 | 0.75% | 29.64 | 29.80 | 29.50 | 5,059 |
| Jun 11 2024 | 29.4651 | -0.09 | -0.29% | 29.41 | 29.5499 | 29.39 | 6,409 |
| Jun 10 2024 | 29.5503 | 0.11 | 0.36% | 29.46 | 29.60 | 29.46 | 5,457 |
| Jun 07 2024 | 29.445 | -0.17 | -0.56% | 29.51 | 29.54 | 29.39 | 8,661 |
| Jun 06 2024 | 29.61 | 0.05 | 0.17% | 29.63 | 29.67 | 29.58 | 5,997 |
| Jun 05 2024 | 29.5587 | 0.28 | 0.97% | 29.39 | 29.5899 | 29.39 | 7,222 |
| Jun 04 2024 | 29.2751 | -0.27 | -0.91% | 29.30 | 29.3383 | 29.161 | 6,752 |
| Jun 03 2024 | 29.5444 | 0.22 | 0.76% | 29.50 | 29.5591 | 29.425 | 19,899 |
| May 31 2024 | 29.3207 | -0.21 | -0.71% | 29.35 | 29.35 | 29.17 | 7,433 |
| May 30 2024 | 29.5299 | -0.04 | -0.12% | 29.43 | 29.55 | 29.43 | 5,355 |
| May 29 2024 | 29.5652 | -0.19 | -0.65% | 29.4801 | 29.5899 | 29.4801 | 8,442 |
| May 28 2024 | 29.76 | -0.06 | -0.22% | 29.86 | 29.86 | 29.73 | 9,298 |
| May 24 2024 | 29.8243 | 0.07 | 0.23% | 29.80 | 29.835 | 29.80 | 1,982 |
| May 23 2024 | 29.755 | -0.12 | -0.39% | 29.93 | 29.93 | 29.7015 | 4,640 |
| May 22 2024 | 29.8714 | -0.10 | -0.33% | 29.95 | 29.955 | 29.81 | 3,705 |
| May 21 2024 | 29.97 | -0.10 | -0.34% | 29.95 | 29.97 | 29.88 | 17,234 |
| May 20 2024 | 30.0737 | 0.01 | 0.03% | 30.05 | 30.08 | 29.98 | 4,654 |
| May 17 2024 | 30.066 | 0.07 | 0.24% | 29.99 | 30.16 | 29.99 | 23,036 |
| May 16 2024 | 29.995 | 0.05 | 0.18% | 29.995 | 30.02 | 29.97 | 5,510 |
| May 15 2024 | 29.94 | 0.12 | 0.41% | 29.85 | 29.96 | 29.85 | 12,506 |
| May 14 2024 | 29.8174 | 0.10 | 0.34% | 29.81 | 29.83 | 29.74 | 10,005 |
| May 13 2024 | 29.7163 | 0.13 | 0.43% | 29.80 | 29.80 | 29.68 | 3,432 |
| May 10 2024 | 29.5893 | 0.10 | 0.33% | 29.61 | 29.66 | 29.56 | 2,481 |
| May 09 2024 | 29.4911 | 0.01 | 0.02% | 29.46 | 29.5329 | 29.36 | 113,888 |
| May 08 2024 | 29.485 | 0.00 | 0.00% | 29.34 | 29.4979 | 29.34 | 19,577 |
| May 07 2024 | 29.4852 | -0.09 | -0.32% | 29.50 | 29.54 | 29.46 | 5,341 |
| May 06 2024 | 29.5784 | 0.02 | 0.07% | 29.5799 | 29.64 | 29.53 | 37,608 |
| May 03 2024 | 29.5584 | 0.11 | 0.37% | 29.52 | 29.59 | 29.417 | 5,493 |
| May 02 2024 | 29.45 | 0.49 | 1.69% | 29.185 | 29.4501 | 29.12 | 2,004 |
| May 01 2024 | 28.9612 | -0.04 | -0.13% | 28.96 | 29.17 | 28.92 | 4,647 |
| Apr 30 2024 | 29.00 | -0.24 | -0.82% | 29.10 | 29.11 | 28.98 | 3,607 |
| Apr 29 2024 | 29.24 | 0.19 | 0.67% | 29.12 | 29.24 | 29.12 | 2,769 |
| Apr 26 2024 | 29.0451 | 0.27 | 0.92% | 28.93 | 29.06 | 28.93 | 7,407 |
| Apr 25 2024 | 28.78 | -0.01 | -0.03% | 28.59 | 28.88 | 28.59 | 11,954 |
| Apr 24 2024 | 28.79 | 0.05 | 0.18% | 28.7682 | 28.84 | 28.72 | 3,486 |
| Apr 23 2024 | 28.7381 | 0.17 | 0.59% | 28.58 | 28.78 | 28.58 | 6,398 |
| Apr 22 2024 | 28.57 | 0.20 | 0.70% | 28.40 | 28.665 | 28.40 | 4,937 |
| Apr 19 2024 | 28.37 | -0.17 | -0.60% | 28.44 | 28.45 | 28.3415 | 7,527 |
| Apr 18 2024 | 28.54 | 0.17 | 0.60% | 28.49 | 28.54 | 28.42 | 33,667 |
| Apr 17 2024 | 28.37 | -0.04 | -0.14% | 28.50 | 28.50 | 28.36 | 8,475 |
| Apr 16 2024 | 28.4107 | -0.19 | -0.67% | 28.49 | 28.5098 | 28.36 | 14,833 |
| Apr 15 2024 | 28.6026 | -0.09 | -0.30% | 28.82 | 28.82 | 28.59 | 2,505 |
| Apr 12 2024 | 28.69 | -0.38 | -1.31% | 28.94 | 28.94 | 28.69 | 6,390 |
| Apr 11 2024 | 29.07 | 0.10 | 0.35% | 29.09 | 29.13 | 28.99 | 8,334 |
| Apr 10 2024 | 28.97 | -0.24 | -0.82% | 29.04 | 29.04 | 28.92 | 33,950 |
| Apr 09 2024 | 29.21 | 0.11 | 0.38% | 29.23 | 29.28 | 29.16 | 5,317 |
| Apr 08 2024 | 29.10 | 0.13 | 0.45% | 29.08 | 29.17 | 29.08 | 7,566 |
| Apr 05 2024 | 28.97 | 0.02 | 0.07% | 28.92 | 29.05 | 28.91 | 8,613 |
| Apr 04 2024 | 28.95 | -0.07 | -0.24% | 29.17 | 29.22 | 28.95 | 7,187 |
| Apr 03 2024 | 29.02 | -0.02 | -0.06% | 28.92 | 29.10 | 28.92 | 12,758 |
| Apr 02 2024 | 29.0387 | 0.10 | 0.34% | 29.00 | 29.09 | 28.97 | 11,461 |
| Apr 01 2024 | 28.94 | 0.00 | 0.00% | 28.97 | 29.115 | 28.8301 | 682,296 |
| Mar 28 2024 | 28.94 | 0.09 | 0.31% | 28.94 | 29.025 | 28.94 | 9,816 |
| Mar 27 2024 | 28.85 | -0.07 | -0.24% | 28.92 | 28.92 | 28.7905 | 6,000 |
| Mar 26 2024 | 28.92 | 0.08 | 0.28% | 28.95 | 28.95 | 28.85 | 8,216 |
| Mar 25 2024 | 28.84 | -0.06 | -0.21% | 28.81 | 28.91 | 28.81 | 18,421 |
| Mar 22 2024 | 28.90 | -0.12 | -0.41% | 28.93 | 28.93 | 28.80 | 25,511 |
| Mar 21 2024 | 29.02 | 0.03 | 0.10% | 29.15 | 29.15 | 28.9101 | 14,715 |
| Mar 20 2024 | 28.99 | 0.19 | 0.67% | 28.73 | 29.00 | 28.73 | 10,068 |
| Mar 19 2024 | 28.7984 | 0.00 | -0.01% | 28.76 | 28.81 | 28.66 | 11,910 |
| Mar 18 2024 | 28.80 | -0.02 | -0.09% | 28.8697 | 28.91 | 28.80 | 13,490 |
