Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ESGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 36.62 | 0.01 | 0.03% | 36.61 | 36.65 | 36.56 | 5,437 |
| Jun 06 2024 | 36.61 | 0.46 | 1.27% | 36.62 | 36.68 | 36.61 | 14,122 |
| Jun 05 2024 | 36.15 | 0.10 | 0.28% | 36.20 | 36.24 | 36.15 | 1,528 |
| Jun 04 2024 | 36.05 | -0.26 | -0.72% | 36.14 | 36.15 | 36.02 | 9,716 |
| Jun 03 2024 | 36.31 | 0.54 | 1.51% | 36.02 | 36.31 | 36.02 | 2,746 |
| May 31 2024 | 35.77 | -0.17 | -0.47% | 35.94 | 35.94 | 35.76 | 1,362 |
| May 30 2024 | 35.94 | -0.26 | -0.72% | 36.30 | 36.30 | 35.84 | 2,695 |
| May 29 2024 | 36.20 | 0.06 | 0.17% | 36.10 | 36.32 | 36.10 | 15,924 |
| May 28 2024 | 36.14 | -0.01 | -0.03% | 36.15 | 36.19 | 36.07 | 3,782 |
| May 27 2024 | 36.15 | 0.11 | 0.31% | 36.04 | 36.15 | 36.01 | 26,154 |
| May 24 2024 | 36.04 | -0.21 | -0.58% | 36.57 | 36.57 | 36.04 | 8,267 |
| May 23 2024 | 36.25 | 0.33 | 0.92% | 36.04 | 36.32 | 36.04 | 11,385 |
| May 22 2024 | 35.92 | -0.01 | -0.03% | 35.95 | 36.30 | 35.86 | 19,557 |
| May 21 2024 | 35.93 | 0.36 | 1.01% | 35.58 | 35.93 | 35.58 | 23,865 |
| May 20 2024 | 35.57 | -0.10 | -0.28% | 35.72 | 35.72 | 35.57 | 2,943 |
| May 17 2024 | 35.67 | -0.17 | -0.47% | 36.20 | 36.20 | 35.58 | 8,527 |
| May 16 2024 | 35.84 | 0.48 | 1.36% | 35.69 | 35.84 | 35.66 | 4,372 |
| May 15 2024 | 35.36 | -0.04 | -0.11% | 35.01 | 35.90 | 35.01 | 13,162 |
| May 14 2024 | 35.40 | -0.20 | -0.56% | 35.60 | 35.60 | 35.35 | 17,895 |
| May 13 2024 | 35.60 | 0.15 | 0.42% | 35.49 | 35.64 | 35.49 | 5,279 |
| May 10 2024 | 35.45 | 0.18 | 0.51% | 35.28 | 35.45 | 35.28 | 9,931 |
| May 09 2024 | 35.27 | 0.04 | 0.11% | 35.34 | 35.35 | 35.24 | 3,746 |
| May 08 2024 | 35.23 | 0.14 | 0.40% | 35.22 | 35.27 | 35.14 | 10,527 |
| May 07 2024 | 35.09 | 0.38 | 1.09% | 35.00 | 35.09 | 34.88 | 9,141 |
| May 06 2024 | 34.71 | 0.18 | 0.52% | 35.00 | 35.00 | 34.71 | 16,487 |
| May 03 2024 | 34.53 | 0.06 | 0.17% | 34.58 | 34.61 | 34.53 | 7,457 |
| May 02 2024 | 34.47 | -0.17 | -0.49% | 34.60 | 34.60 | 34.47 | 3,884 |
| May 01 2024 | 34.64 | -0.21 | -0.60% | 35.00 | 35.00 | 34.64 | 20,233 |
| Apr 30 2024 | 34.85 | 0.17 | 0.49% | 34.78 | 34.86 | 34.70 | 793 |
| Apr 29 2024 | 34.68 | 0.29 | 0.84% | 34.87 | 34.87 | 34.67 | 5,953 |
| Apr 26 2024 | 34.39 | -0.43 | -1.23% | 35.02 | 35.02 | 34.32 | 20,476 |
| Apr 24 2024 | 34.82 | 0.37 | 1.07% | 34.55 | 34.89 | 34.55 | 10,039 |
| Apr 23 2024 | 34.45 | 0.20 | 0.58% | 34.43 | 34.52 | 34.40 | 7,071 |
| Apr 22 2024 | 34.25 | -0.01 | -0.03% | 34.00 | 34.25 | 34.00 | 42,508 |
| Apr 19 2024 | 34.26 | -0.32 | -0.93% | 34.61 | 34.61 | 34.18 | 39,903 |
| Apr 18 2024 | 34.58 | -0.16 | -0.46% | 34.74 | 34.74 | 34.45 | 2,131 |
| Apr 17 2024 | 34.74 | -0.07 | -0.20% | 34.92 | 34.99 | 34.74 | 6,062 |
| Apr 16 2024 | 34.81 | -0.22 | -0.63% | 35.06 | 35.06 | 34.79 | 4,334 |
| Apr 15 2024 | 35.03 | -0.22 | -0.62% | 35.26 | 35.26 | 34.97 | 6,591 |
| Apr 12 2024 | 35.25 | 0.06 | 0.17% | 35.26 | 35.28 | 35.14 | 10,573 |
| Apr 11 2024 | 35.19 | 0.06 | 0.17% | 35.30 | 35.30 | 35.13 | 4,718 |
| Apr 10 2024 | 35.13 | -0.03 | -0.09% | 35.25 | 35.25 | 35.07 | 8,778 |
| Apr 09 2024 | 35.16 | 0.15 | 0.43% | 35.55 | 35.55 | 35.16 | 1,271 |
| Apr 08 2024 | 35.01 | 0.00 | 0.00% | 35.01 | 35.01 | 35.01 | 0 |
| Apr 05 2024 | 35.01 | -0.55 | -1.55% | 35.43 | 35.43 | 34.82 | 7,258 |
| Apr 04 2024 | 35.56 | -0.04 | -0.11% | 35.63 | 35.65 | 35.45 | 7,709 |
| Apr 03 2024 | 35.60 | -0.47 | -1.30% | 36.00 | 36.00 | 35.55 | 4,481 |
| Apr 02 2024 | 36.07 | -0.17 | -0.47% | 36.24 | 36.24 | 36.07 | 6,953 |
| Mar 28 2024 | 36.24 | -0.03 | -0.08% | 36.39 | 36.72 | 36.14 | 4,700 |
| Mar 27 2024 | 36.27 | 0.10 | 0.28% | 36.71 | 36.71 | 36.16 | 1,987 |
| Mar 26 2024 | 36.17 | -0.08 | -0.22% | 36.31 | 36.33 | 36.15 | 3,027 |
| Mar 25 2024 | 36.25 | -0.17 | -0.47% | 36.72 | 36.72 | 35.86 | 2,708 |
| Mar 22 2024 | 36.42 | 0.51 | 1.42% | 36.26 | 36.47 | 36.21 | 3,567 |
| Mar 21 2024 | 35.91 | 0.06 | 0.17% | 36.11 | 36.13 | 35.85 | 5,441 |
| Mar 20 2024 | 35.85 | 0.25 | 0.70% | 35.82 | 36.00 | 35.77 | 3,800 |
| Mar 19 2024 | 35.60 | 0.06 | 0.17% | 35.61 | 35.90 | 35.45 | 4,226 |
| Mar 18 2024 | 35.54 | -0.10 | -0.28% | 35.75 | 35.75 | 35.48 | 20,347 |
| Mar 15 2024 | 35.64 | -0.23 | -0.64% | 35.91 | 35.91 | 35.55 | 7,703 |
| Mar 14 2024 | 35.87 | -0.10 | -0.28% | 35.97 | 35.97 | 35.76 | 2,594 |
| Mar 13 2024 | 35.97 | 0.33 | 0.93% | 35.62 | 36.18 | 35.62 | 8,895 |
| Mar 12 2024 | 35.64 | 0.06 | 0.17% | 35.91 | 35.91 | 35.55 | 1,568 |
| Mar 11 2024 | 35.58 | -0.43 | -1.19% | 36.05 | 36.05 | 35.58 | 1,832 |
