EMIS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2023 | 1,362.00 | -14.00 | -1.02% | 1,390.00 | 1,390.00 | 1,362.00 | 705,905 |
| Jun 06 2023 | 1,376.00 | 0.00 | 0.0% | 1,342.00 | 1,392.00 | 1,342.00 | 171,140 |
| Jun 05 2023 | 1,376.00 | 34.00 | 2.53% | 1,352.00 | 1,376.00 | 1,342.00 | 84,158 |
| Jun 02 2023 | 1,342.00 | 22.00 | 1.67% | 1,358.00 | 1,372.00 | 1,304.00 | 894,929 |
| Jun 01 2023 | 1,320.00 | -14.00 | -1.05% | 1,320.00 | 1,330.00 | 1,290.00 | 221,379 |
| May 31 2023 | 1,334.00 | -16.00 | -1.19% | 1,322.00 | 1,424.00 | 1,322.00 | 351,231 |
| May 30 2023 | 1,350.00 | 4.00 | 0.3% | 1,356.00 | 1,370.00 | 1,344.00 | 120,653 |
| May 29 2023 | 1,346.00 | 0.00 | +0.00% | 1,336.00 | 1,348.00 | 1,334.00 | 0.00 |
| May 26 2023 | 1,346.00 | 14.00 | 1.05% | 1,336.00 | 1,348.00 | 1,334.00 | 201,532 |
| May 25 2023 | 1,332.00 | 4.00 | 0.3% | 1,332.00 | 1,346.00 | 1,320.00 | 76,804 |
| May 24 2023 | 1,328.00 | -2.00 | -0.15% | 1,350.00 | 1,350.00 | 1,322.00 | 47,719 |
| May 23 2023 | 1,330.00 | -6.00 | -0.45% | 1,354.00 | 1,354.00 | 1,312.00 | 319,392 |
| May 22 2023 | 1,336.00 | -4.00 | -0.3% | 1,328.00 | 1,354.00 | 1,328.00 | 2,283,984 |
| May 19 2023 | 1,340.00 | 30.00 | 2.29% | 1,330.00 | 1,358.00 | 1,330.00 | 513,225 |
| May 18 2023 | 1,310.00 | -34.00 | -2.53% | 1,350.00 | 1,350.00 | 1,310.00 | 2,418,795 |
| May 17 2023 | 1,344.00 | -216.00 | -13.85% | 1,532.00 | 1,554.00 | 1,314.00 | 2,935,527 |
| May 16 2023 | 1,560.00 | -8.00 | -0.51% | 1,538.00 | 1,560.00 | 1,532.00 | 331,240 |
| May 15 2023 | 1,568.00 | 16.00 | 1.03% | 1,626.00 | 1,626.00 | 1,562.00 | 485,474 |
| May 12 2023 | 1,552.00 | -26.00 | -1.65% | 1,572.00 | 1,580.00 | 1,514.00 | 698,694 |
| May 11 2023 | 1,578.00 | -6.00 | -0.38% | 1,588.00 | 1,602.00 | 1,574.00 | 411,750 |
| May 10 2023 | 1,584.00 | 8.00 | 0.51% | 1,586.00 | 1,600.00 | 1,578.00 | 739,705 |
| May 09 2023 | 1,576.00 | -20.00 | -1.25% | 1,596.00 | 1,600.00 | 1,566.00 | 2,128,320 |
| May 08 2023 | 1,596.00 | 0.00 | +0.00% | 1,606.00 | 1,606.00 | 1,564.00 | 0.00 |
| May 05 2023 | 1,596.00 | 0.00 | 0.0% | 1,606.00 | 1,606.00 | 1,564.00 | 268,564 |
| May 04 2023 | 1,596.00 | -10.00 | -0.62% | 1,580.00 | 1,614.00 | 1,580.00 | 804,311 |
| May 03 2023 | 1,606.00 | -14.00 | -0.86% | 1,622.00 | 1,622.00 | 1,602.00 | 782,353 |
| May 02 2023 | 1,620.00 | -12.00 | -0.74% | 1,638.00 | 1,638.00 | 1,612.00 | 151,565 |
| May 01 2023 | 1,632.00 | 0.00 | +0.00% | 1,604.00 | 1,640.00 | 1,604.00 | 0.00 |
| Apr 28 2023 | 1,632.00 | 8.00 | 0.49% | 1,604.00 | 1,640.00 | 1,604.00 | 938,366 |
| Apr 27 2023 | 1,624.00 | -16.00 | -0.98% | 1,630.00 | 1,640.00 | 1,610.00 | 967,434 |
| Apr 26 2023 | 1,640.00 | -8.00 | -0.49% | 1,646.00 | 1,668.00 | 1,574.00 | 343,325 |
| Apr 25 2023 | 1,648.00 | 0.00 | 0.0% | 1,624.00 | 1,658.00 | 1,624.00 | 172,614 |
| Apr 24 2023 | 1,648.00 | -2.00 | -0.12% | 1,638.00 | 1,656.00 | 1,638.00 | 142,073 |
| Apr 21 2023 | 1,650.00 | 6.00 | 0.36% | 1,624.00 | 1,668.00 | 1,624.00 | 256,697 |
| Apr 20 2023 | 1,644.00 | -6.00 | -0.36% | 1,660.00 | 1,666.00 | 1,638.00 | 215,543 |
| Apr 19 2023 | 1,650.00 | 14.00 | 0.86% | 1,612.00 | 1,650.00 | 1,612.00 | 304,092 |
| Apr 18 2023 | 1,636.00 | -2.00 | -0.12% | 1,600.00 | 1,650.00 | 1,600.00 | 342,324 |
| Apr 17 2023 | 1,638.00 | 10.00 | 0.61% | 1,600.00 | 1,640.00 | 1,600.00 | 353,635 |
| Apr 14 2023 | 1,628.00 | -18.00 | -1.09% | 1,610.00 | 1,636.00 | 1,610.00 | 1,166,220 |
| Apr 13 2023 | 1,646.00 | 6.00 | 0.37% | 1,632.00 | 1,648.00 | 1,630.00 | 3,136,758 |
| Apr 12 2023 | 1,640.00 | 10.00 | 0.61% | 1,630.00 | 1,652.00 | 1,630.00 | 3,087,285 |
| Apr 11 2023 | 1,630.00 | 156.00 | 10.58% | 1,610.00 | 1,642.00 | 1,588.00 | 3,378,959 |
| Apr 10 2023 | 1,474.00 | 0.00 | +0.00% | 1,462.00 | 1,490.00 | 1,448.00 | 0.00 |
| Apr 07 2023 | 1,474.00 | 0.00 | +0.00% | 1,462.00 | 1,490.00 | 1,448.00 | 0.00 |
| Apr 06 2023 | 1,474.00 | -10.00 | -0.67% | 1,462.00 | 1,490.00 | 1,448.00 | 553,773 |
| Apr 05 2023 | 1,484.00 | 24.00 | 1.64% | 1,498.00 | 1,498.00 | 1,454.00 | 1,032,539 |
| Apr 04 2023 | 1,460.00 | 28.00 | 1.96% | 1,500.00 | 1,500.00 | 1,424.00 | 644,434 |
| Apr 03 2023 | 1,432.00 | -68.00 | -4.53% | 1,444.00 | 1,498.00 | 1,392.00 | 1,413,469 |
| Mar 31 2023 | 1,500.00 | -312.00 | -17.22% | 1,450.00 | 1,534.00 | 1,362.00 | 15,313,354 |
| Mar 30 2023 | 1,812.00 | 22.00 | 1.23% | 1,848.00 | 1,848.00 | 1,794.00 | 1,877,356 |
| Mar 29 2023 | 1,790.00 | 8.00 | 0.45% | 1,760.00 | 1,806.00 | 1,760.00 | 539,102 |
| Mar 28 2023 | 1,782.00 | -12.00 | -0.67% | 1,794.00 | 1,796.00 | 1,782.00 | 664,822 |
| Mar 27 2023 | 1,794.00 | -6.00 | -0.33% | 1,800.00 | 1,800.00 | 1,792.00 | 756,458 |
| Mar 24 2023 | 1,800.00 | 20.00 | 1.12% | 1,760.00 | 1,814.00 | 1,760.00 | 1,413,968 |
| Mar 23 2023 | 1,780.00 | 12.00 | 0.68% | 1,770.00 | 1,800.00 | 1,768.00 | 828,196 |
| Mar 22 2023 | 1,768.00 | -28.00 | -1.56% | 1,806.00 | 1,806.00 | 1,766.00 | 2,345,941 |
| Mar 21 2023 | 1,796.00 | -14.00 | -0.77% | 1,806.00 | 1,812.00 | 1,794.00 | 888,393 |
| Mar 20 2023 | 1,810.00 | 0.00 | 0.0% | 1,818.00 | 1,818.00 | 1,806.00 | 855,288 |
| Mar 17 2023 | 1,810.00 | -8.00 | -0.44% | 1,774.00 | 1,820.00 | 1,774.00 | 3,568,792 |
| Mar 16 2023 | 1,818.00 | -12.00 | -0.66% | 1,824.00 | 1,834.00 | 1,814.00 | 930,700 |
| Mar 15 2023 | 1,830.00 | -8.00 | -0.44% | 1,830.00 | 1,842.00 | 1,818.00 | 1,365,403 |
| Mar 14 2023 | 1,838.00 | -6.00 | -0.33% | 1,844.00 | 1,844.00 | 1,832.00 | 504,811 |
| Mar 13 2023 | 1,844.00 | -4.00 | -0.22% | 1,840.00 | 1,858.00 | 1,838.00 | 1,281,447 |
| Mar 10 2023 | 1,848.00 | 10.00 | 0.54% | 1,838.00 | 1,854.00 | 1,832.00 | 511,293 |