Historical Data: PEJ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 59.14 | 59.60 | 59.20 | 59.40 | 11143 | 0.58% |
| >>> | 2025-09-02 | 58.85 | 59.08 | 58.57 | 59.06 | 66300 | -0.74% |
| >>> | 2025-08-29 | 59.67 | 59.67 | 59.19 | 59.50 | 35000 | -0.39% |
| >>> | 2025-08-28 | 59.68 | 59.79 | 59.49 | 59.73 | 18000 | 0.15% |
| >>> | 2025-08-27 | 59.63 | 59.86 | 59.41 | 59.64 | 31500 | -0.08% |
| >>> | 2025-08-26 | 59.27 | 59.73 | 59.27 | 59.69 | 11600 | 0.81% |
| >>> | 2025-08-25 | 59.55 | 59.55 | 59.21 | 59.21 | 7400 | -0.55% |
| >>> | 2025-08-22 | 58.58 | 59.63 | 58.58 | 59.54 | 53400 | 2.21% |
| >>> | 2025-08-21 | 58.08 | 58.29 | 57.89 | 58.25 | 10800 | -0.27% |
| >>> | 2025-08-20 | 58.38 | 58.44 | 57.85 | 58.41 | 13900 | -0.29% |
| >>> | 2025-08-19 | 58.63 | 59.00 | 58.54 | 58.58 | 8900 | -0.09% |
| >>> | 2025-08-18 | 58.41 | 58.73 | 58.41 | 58.63 | 12200 | 0.38% |
| >>> | 2025-08-15 | 58.40 | 58.58 | 58.24 | 58.41 | 16400 | 0.15% |
| >>> | 2025-08-14 | 58.28 | 58.49 | 58.22 | 58.32 | 90700 | -0.72% |
| >>> | 2025-08-13 | 58.11 | 58.74 | 57.94 | 58.74 | 6300 | 1.33% |
| >>> | 2025-08-12 | 56.85 | 57.99 | 56.85 | 57.97 | 14500 | 2.55% |
| >>> | 2025-08-11 | 56.45 | 56.64 | 56.26 | 56.53 | 15300 | 0.19% |
| >>> | 2025-08-08 | 57.14 | 57.14 | 56.39 | 56.42 | 37500 | -0.72% |
| >>> | 2025-08-07 | 57.29 | 57.29 | 56.25 | 56.83 | 34000 | -0.12% |
| >>> | 2025-08-06 | 56.94 | 57.04 | 56.21 | 56.90 | 23800 | 0.14% |
| >>> | 2025-08-05 | 57.57 | 57.57 | 56.56 | 56.82 | 59000 | -1.18% |
| >>> | 2025-08-04 | 57.09 | 57.50 | 57.09 | 57.50 | 56100 | 1.21% |
| >>> | 2025-08-01 | 56.98 | 57.21 | 56.27 | 56.81 | 56700 | -1.41% |
| >>> | 2025-07-31 | 58.30 | 58.35 | 57.52 | 57.62 | 25500 | -1.27% |
| >>> | 2025-07-30 | 57.97 | 58.67 | 57.97 | 58.36 | 42100 | 0.88% |
| >>> | 2025-07-29 | 58.44 | 58.44 | 57.76 | 57.85 | 75900 | -1.38% |
| >>> | 2025-07-28 | 58.80 | 58.90 | 58.58 | 58.66 | 20900 | -0.17% |
| >>> | 2025-07-25 | 58.61 | 58.79 | 58.40 | 58.76 | 22600 | 0.58% |
| >>> | 2025-07-24 | 59.10 | 59.22 | 58.42 | 58.42 | 33200 | -1.57% |
| >>> | 2025-07-23 | 59.07 | 59.35 | 59.07 | 59.35 | 9700 | 0.85% |
| >>> | 2025-07-22 | 58.63 | 58.94 | 58.36 | 58.85 | 24400 | 0.46% |
| >>> | 2025-07-21 | 58.90 | 58.90 | 58.54 | 58.58 | 22800 | -0.19% |
| >>> | 2025-07-18 | 58.86 | 58.86 | 58.54 | 58.69 | 8800 | 0.19% |
| >>> | 2025-07-17 | 58.19 | 58.77 | 58.19 | 58.58 | 98900 | 1.4% |
| >>> | 2025-07-16 | 57.62 | 58.01 | 57.17 | 57.77 | 22900 | 0.52% |
| >>> | 2025-07-15 | 58.13 | 58.13 | 57.41 | 57.47 | 22100 | -1.19% |
| >>> | 2025-07-14 | 57.73 | 58.20 | 57.73 | 58.16 | 21500 | 0.74% |
| >>> | 2025-07-11 | 58.08 | 58.08 | 57.48 | 57.73 | 34900 | -1.2% |
| >>> | 2025-07-10 | 57.94 | 58.62 | 57.94 | 58.43 | 28700 | 1.56% |
| >>> | 2025-07-09 | 57.63 | 57.66 | 57.31 | 57.53 | 16700 | 0.1% |
| >>> | 2025-07-08 | 57.60 | 57.84 | 57.25 | 57.47 | 38300 | 0.03% |
| >>> | 2025-07-07 | 57.58 | 57.74 | 57.14 | 57.45 | 57000 | -0.62% |
| >>> | 2025-07-03 | 57.54 | 57.93 | 57.54 | 57.81 | 15531 | 0.54% |
| >>> | 2025-07-02 | 57.03 | 57.50 | 56.92 | 57.50 | 40263 | 0.74% |
| >>> | 2025-07-01 | 56.75 | 57.38 | 56.75 | 57.08 | 66738 | 0.32% |
| >>> | 2025-06-30 | 56.81 | 57.00 | 56.59 | 56.90 | 22902 | 0.26% |
| >>> | 2025-06-27 | 56.06 | 56.75 | 56.02 | 56.75 | 27534 | 1.21% |
| >>> | 2025-06-26 | 55.36 | 56.07 | 55.27 | 56.07 | 110198 | 1.45% |
| >>> | 2025-06-25 | 55.73 | 55.73 | 55.09 | 55.27 | 30193 | -0.77% |
| >>> | 2025-06-24 | 55.49 | 55.91 | 55.49 | 55.70 | 16188 | 1.27% |
| >>> | 2025-06-23 | 54.16 | 55.00 | 53.68 | 55.00 | 27468 | 1.33% |
| >>> | 2025-06-20 | 54.46 | 54.68 | 54.14 | 54.28 | 25270 | 0.54% |
| >>> | 2025-06-18 | 53.78 | 54.20 | 53.66 | 53.99 | 48347 | 0.35% |
| >>> | 2025-06-17 | 53.77 | 54.09 | 53.56 | 53.80 | 39624 | -0.66% |
| >>> | 2025-06-16 | 53.46 | 54.16 | 53.46 | 54.16 | 74926 | 2.48% |
| >>> | 2025-06-13 | 53.15 | 53.45 | 52.67 | 52.85 | 63364 | -2.02% |
| >>> | 2025-06-12 | 53.70 | 53.98 | 53.61 | 53.94 | 44029 | -0.07% |
| >>> | 2025-06-11 | 54.19 | 54.30 | 53.78 | 53.98 | 23083 | -0.11% |
| >>> | 2025-06-10 | 54.45 | 54.45 | 53.92 | 54.04 | 21057 | -0.64% |
| >>> | 2025-06-09 | 54.76 | 54.77 | 54.39 | 54.39 | 31285 | -0.2% |
| >>> | 2025-06-06 | 54.39 | 54.50 | 54.11 | 54.50 | 9781 | 1.28% |
| >>> | 2025-06-05 | 54.05 | 54.20 | 53.50 | 53.81 | 119354 | -0.37% |
| >>> | 2025-06-04 | 53.86 | 54.12 | 53.86 | 54.01 | 16890 | 0.17% |
| >>> | 2025-06-03 | 53.63 | 54.11 | 53.59 | 53.92 | 15663 | 0.5% |
| >>> | 2025-06-02 | 53.02 | 53.66 | 52.78 | 53.65 | 27890 | 0.64% |
| >>> | 2025-05-30 | 52.91 | 53.36 | 52.78 | 53.31 | 32735 | 0.47% |
| >>> | 2025-05-29 | 53.45 | 53.45 | 52.87 | 53.06 | 24081 | -0.04% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice