Register for real-time alerts, custom portfolio, and market movers
EN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 35.91 | 0.09 | 0.25% | 35.87 | 36.11 | 35.86 | 733,812 |
| May 09 2024 | 35.82 | 0.60 | 1.70% | 35.34 | 35.94 | 35.31 | 748,588 |
| May 08 2024 | 35.22 | 0.42 | 1.21% | 34.97 | 35.47 | 34.96 | 661,934 |
| May 07 2024 | 34.80 | -0.55 | -1.56% | 35.00 | 35.09 | 33.52 | 2,793,048 |
| May 06 2024 | 35.35 | 0.23 | 0.65% | 35.16 | 35.42 | 35.01 | 548,722 |
| May 03 2024 | 35.12 | 0.32 | 0.92% | 35.10 | 35.28 | 34.91 | 790,280 |
| May 02 2024 | 34.80 | 0.19 | 0.55% | 34.61 | 34.93 | 34.61 | 611,376 |
| Apr 30 2024 | 34.61 | -1.95 | -5.33% | 34.71 | 34.93 | 34.61 | 1,452,536 |
| Apr 29 2024 | 36.56 | 0.32 | 0.88% | 36.30 | 36.82 | 36.26 | 772,896 |
| Apr 26 2024 | 36.24 | 0.38 | 1.06% | 36.06 | 36.46 | 35.96 | 688,082 |
| Apr 25 2024 | 35.86 | -0.63 | -1.73% | 36.44 | 36.51 | 35.66 | 683,719 |
| Apr 24 2024 | 36.49 | -0.22 | -0.60% | 36.72 | 36.84 | 36.41 | 493,497 |
| Apr 23 2024 | 36.71 | 0.56 | 1.55% | 36.27 | 36.73 | 36.27 | 661,104 |
| Apr 22 2024 | 36.15 | 0.03 | 0.08% | 36.28 | 36.40 | 36.06 | 446,102 |
| Apr 19 2024 | 36.12 | 0.03 | 0.08% | 35.92 | 36.16 | 35.69 | 642,697 |
| Apr 18 2024 | 36.09 | -0.10 | -0.28% | 36.19 | 36.27 | 35.97 | 615,616 |
| Apr 17 2024 | 36.19 | 0.30 | 0.84% | 35.89 | 36.54 | 35.85 | 788,530 |
| Apr 16 2024 | 35.89 | -0.26 | -0.72% | 35.94 | 36.03 | 35.66 | 851,833 |
| Apr 15 2024 | 36.15 | 0.34 | 0.95% | 35.89 | 36.29 | 35.89 | 993,407 |
| Apr 12 2024 | 35.81 | 0.16 | 0.45% | 35.76 | 36.17 | 35.76 | 610,843 |
| Apr 11 2024 | 35.65 | -0.43 | -1.19% | 36.10 | 36.27 | 35.59 | 713,715 |
| Apr 10 2024 | 36.08 | -0.30 | -0.82% | 36.44 | 36.53 | 35.98 | 599,319 |
| Apr 09 2024 | 36.38 | -0.55 | -1.49% | 36.86 | 36.86 | 36.38 | 778,103 |
| Apr 08 2024 | 36.93 | 0.27 | 0.74% | 36.70 | 37.01 | 36.65 | 544,675 |
| Apr 05 2024 | 36.66 | -1.01 | -2.68% | 37.36 | 37.38 | 36.49 | 858,376 |
| Apr 04 2024 | 37.67 | -0.24 | -0.63% | 37.92 | 38.00 | 37.64 | 666,888 |
| Apr 03 2024 | 37.91 | 0.15 | 0.40% | 37.74 | 37.91 | 37.50 | 507,082 |
| Apr 02 2024 | 37.76 | -0.07 | -0.19% | 37.64 | 38.26 | 37.64 | 883,963 |
| Mar 28 2024 | 37.83 | -0.14 | -0.37% | 38.06 | 38.24 | 37.82 | 965,487 |
| Mar 27 2024 | 37.97 | 0.32 | 0.85% | 37.71 | 38.12 | 37.71 | 461,556 |
| Mar 26 2024 | 37.65 | 0.00 | 0.00% | 37.63 | 37.79 | 37.46 | 772,511 |
| Mar 25 2024 | 37.65 | -0.11 | -0.29% | 37.74 | 37.82 | 37.47 | 543,936 |
| Mar 22 2024 | 37.76 | -0.32 | -0.84% | 37.98 | 38.17 | 37.76 | 619,890 |
| Mar 21 2024 | 38.08 | 0.18 | 0.47% | 38.00 | 38.25 | 37.82 | 618,626 |
| Mar 20 2024 | 37.90 | 0.42 | 1.12% | 37.42 | 37.90 | 37.36 | 557,381 |
| Mar 19 2024 | 37.48 | -0.16 | -0.43% | 37.64 | 37.66 | 37.34 | 579,394 |
| Mar 18 2024 | 37.64 | 0.34 | 0.91% | 37.26 | 37.73 | 37.21 | 586,788 |
| Mar 15 2024 | 37.30 | 0.30 | 0.81% | 36.99 | 37.59 | 36.94 | 3,961,507 |
| Mar 14 2024 | 37.00 | 0.01 | 0.03% | 37.03 | 37.14 | 36.82 | 723,896 |
| Mar 13 2024 | 36.99 | -0.14 | -0.38% | 37.19 | 37.22 | 36.90 | 691,834 |
| Mar 12 2024 | 37.13 | 0.17 | 0.46% | 36.99 | 37.22 | 36.84 | 642,448 |
| Mar 11 2024 | 36.96 | 0.33 | 0.90% | 36.42 | 36.96 | 36.37 | 764,682 |
| Mar 08 2024 | 36.63 | 0.24 | 0.66% | 36.53 | 36.75 | 36.34 | 608,991 |
| Mar 07 2024 | 36.39 | 0.24 | 0.66% | 36.00 | 36.69 | 35.99 | 939,218 |
| Mar 06 2024 | 36.15 | -0.22 | -0.60% | 36.39 | 36.62 | 36.15 | 873,996 |
| Mar 05 2024 | 36.37 | 0.36 | 1.00% | 36.00 | 36.43 | 36.00 | 703,027 |
| Mar 04 2024 | 36.01 | -0.10 | -0.28% | 36.06 | 36.09 | 35.80 | 831,856 |
| Mar 01 2024 | 36.11 | -0.46 | -1.26% | 36.62 | 36.70 | 35.94 | 1,140,020 |
| Feb 29 2024 | 36.57 | -0.38 | -1.03% | 36.88 | 36.96 | 36.31 | 2,600,058 |
| Feb 28 2024 | 36.95 | 0.25 | 0.68% | 36.54 | 37.01 | 36.45 | 1,095,947 |
| Feb 27 2024 | 36.70 | 2.72 | 8.00% | 34.60 | 36.78 | 34.60 | 3,223,506 |
| Feb 26 2024 | 33.98 | -0.28 | -0.82% | 34.20 | 34.22 | 33.84 | 807,880 |
| Feb 23 2024 | 34.26 | -0.56 | -1.61% | 34.40 | 34.64 | 33.65 | 1,353,168 |
| Feb 22 2024 | 34.82 | 0.01 | 0.03% | 34.93 | 35.12 | 34.72 | 826,213 |
| Feb 21 2024 | 34.81 | 0.24 | 0.69% | 34.55 | 34.83 | 34.50 | 653,687 |
| Feb 20 2024 | 34.57 | 0.31 | 0.90% | 34.21 | 34.57 | 34.14 | 665,923 |
| Feb 19 2024 | 34.26 | -0.04 | -0.12% | 34.23 | 34.54 | 34.02 | 670,205 |
| Feb 16 2024 | 34.30 | 0.01 | 0.03% | 34.47 | 34.67 | 34.25 | 837,758 |
| Feb 15 2024 | 34.29 | 0.89 | 2.66% | 33.56 | 34.29 | 33.56 | 1,116,860 |
| Feb 14 2024 | 33.40 | 0.39 | 1.18% | 32.97 | 33.45 | 32.97 | 787,358 |
| Feb 13 2024 | 33.01 | -0.16 | -0.48% | 33.27 | 33.40 | 32.92 | 559,424 |
| Feb 12 2024 | 33.17 | 0.22 | 0.67% | 32.94 | 33.27 | 32.90 | 577,313 |
