Register to chat with like-minded investors on our interactive forums.
PULS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 49.75 | 0.02 | 0.04% | 49.74 | 49.75 | 49.73 | 1,035,791 |
| May 30 2024 | 49.73 | 0.02 | 0.04% | 49.73 | 49.73 | 49.72 | 1,107,569 |
| May 29 2024 | 49.71 | 0.00 | 0.00% | 49.71 | 49.72 | 49.71 | 1,025,815 |
| May 28 2024 | 49.71 | 0.01 | 0.02% | 49.70 | 49.72 | 49.70 | 1,144,223 |
| May 24 2024 | 49.70 | 0.02 | 0.04% | 49.70 | 49.70 | 49.685 | 1,340,636 |
| May 23 2024 | 49.68 | 0.02 | 0.03% | 49.69 | 49.69 | 49.68 | 964,356 |
| May 22 2024 | 49.665 | -0.01 | -0.01% | 49.67 | 49.68 | 49.66 | 985,505 |
| May 21 2024 | 49.67 | 0.02 | 0.04% | 49.65 | 49.67 | 49.65 | 1,128,543 |
| May 20 2024 | 49.65 | 0.00 | 0.00% | 49.66 | 49.66 | 49.64 | 973,568 |
| May 17 2024 | 49.65 | 0.03 | 0.06% | 49.65 | 49.65 | 49.64 | 726,783 |
| May 16 2024 | 49.62 | -0.02 | -0.04% | 49.63 | 49.64 | 49.62 | 2,196,689 |
| May 15 2024 | 49.64 | 0.04 | 0.08% | 49.63 | 49.64 | 49.61 | 1,359,346 |
| May 14 2024 | 49.60 | 0.01 | 0.02% | 49.61 | 49.61 | 49.59 | 1,035,526 |
| May 13 2024 | 49.59 | 0.03 | 0.06% | 49.58 | 49.60 | 49.57 | 1,620,973 |
| May 10 2024 | 49.56 | -0.01 | -0.02% | 49.58 | 49.58 | 49.56 | 977,827 |
| May 09 2024 | 49.57 | 0.02 | 0.04% | 49.57 | 49.58 | 49.56 | 1,204,195 |
| May 08 2024 | 49.55 | 0.01 | 0.02% | 49.56 | 49.56 | 49.53 | 2,391,660 |
| May 07 2024 | 49.54 | 0.01 | 0.02% | 49.56 | 49.56 | 49.54 | 862,422 |
| May 06 2024 | 49.53 | -0.01 | -0.02% | 49.55 | 49.55 | 49.53 | 1,370,822 |
| May 03 2024 | 49.54 | 0.03 | 0.06% | 49.54 | 49.55 | 49.52 | 1,234,596 |
| May 02 2024 | 49.51 | 0.01 | 0.02% | 49.50 | 49.51 | 49.49 | 1,639,813 |
| May 01 2024 | 49.50 | -0.20 | -0.40% | 49.49 | 49.50 | 49.48 | 1,971,926 |
| Apr 30 2024 | 49.70 | 0.01 | 0.02% | 49.68 | 49.70 | 49.68 | 1,659,144 |
| Apr 29 2024 | 49.69 | 0.02 | 0.04% | 49.69 | 49.70 | 49.68 | 3,409,642 |
| Apr 26 2024 | 49.67 | 0.01 | 0.02% | 49.67 | 49.68 | 49.66 | 941,791 |
| Apr 25 2024 | 49.66 | 0.02 | 0.04% | 49.65 | 49.66 | 49.64 | 1,434,423 |
| Apr 24 2024 | 49.64 | -0.01 | -0.02% | 49.65 | 49.6585 | 49.63 | 1,301,416 |
| Apr 23 2024 | 49.65 | 0.02 | 0.04% | 49.64 | 49.65 | 49.62 | 1,172,998 |
| Apr 22 2024 | 49.63 | 0.01 | 0.02% | 49.61 | 49.63 | 49.609 | 1,683,538 |
| Apr 19 2024 | 49.62 | 0.02 | 0.05% | 49.61 | 49.62 | 49.60 | 1,293,246 |
| Apr 18 2024 | 49.595 | -0.01 | -0.01% | 49.61 | 49.61 | 49.59 | 1,323,257 |
| Apr 17 2024 | 49.60 | 0.03 | 0.06% | 49.59 | 49.60 | 49.58 | 2,075,512 |
| Apr 16 2024 | 49.57 | 0.00 | 0.00% | 49.59 | 49.59 | 49.56 | 1,498,589 |
| Apr 15 2024 | 49.57 | -0.01 | -0.02% | 49.57 | 49.57 | 49.56 | 1,046,622 |
| Apr 12 2024 | 49.58 | 0.03 | 0.05% | 49.58 | 49.58 | 49.57 | 1,088,247 |
| Apr 11 2024 | 49.5545 | 0.05 | 0.11% | 49.54 | 49.56 | 49.53 | 1,036,540 |
| Apr 10 2024 | 49.50 | -0.05 | -0.10% | 49.53 | 49.535 | 49.50 | 1,934,503 |
| Apr 09 2024 | 49.55 | 0.02 | 0.05% | 49.54 | 49.55 | 49.53 | 877,581 |
| Apr 08 2024 | 49.525 | 0.01 | 0.02% | 49.53 | 49.53 | 49.52 | 934,881 |
| Apr 05 2024 | 49.515 | 0.01 | 0.01% | 49.52 | 49.52 | 49.51 | 948,851 |
| Apr 04 2024 | 49.51 | 0.01 | 0.02% | 49.51 | 49.52 | 49.50 | 752,103 |
| Apr 03 2024 | 49.50 | 0.02 | 0.04% | 49.50 | 49.50 | 49.49 | 1,044,053 |
| Apr 02 2024 | 49.48 | 0.01 | 0.02% | 49.48 | 49.50 | 49.48 | 1,666,465 |
| Apr 01 2024 | 49.47 | -0.23 | -0.46% | 49.49 | 49.49 | 49.46 | 1,212,645 |
| Mar 28 2024 | 49.70 | 0.01 | 0.02% | 49.70 | 49.71 | 49.69 | 1,354,429 |
| Mar 27 2024 | 49.69 | 0.01 | 0.02% | 49.69 | 49.70 | 49.68 | 1,415,722 |
| Mar 26 2024 | 49.68 | 0.01 | 0.02% | 49.68 | 49.68 | 49.67 | 972,356 |
| Mar 25 2024 | 49.67 | 0.01 | 0.02% | 49.68 | 49.68 | 49.66 | 1,262,870 |
| Mar 22 2024 | 49.66 | 0.02 | 0.04% | 49.66 | 49.67 | 49.65 | 1,107,692 |
| Mar 21 2024 | 49.64 | 0.01 | 0.02% | 49.64 | 49.64 | 49.63 | 809,622 |
| Mar 20 2024 | 49.63 | 0.01 | 0.02% | 49.63 | 49.64 | 49.62 | 656,124 |
| Mar 19 2024 | 49.62 | 0.02 | 0.04% | 49.62 | 49.62 | 49.61 | 945,234 |
| Mar 18 2024 | 49.60 | 0.02 | 0.04% | 49.60 | 49.60 | 49.59 | 1,167,758 |
| Mar 15 2024 | 49.58 | 0.01 | 0.02% | 49.59 | 49.59 | 49.58 | 784,359 |
| Mar 14 2024 | 49.57 | 0.01 | 0.02% | 49.57 | 49.57 | 49.55 | 790,186 |
| Mar 13 2024 | 49.56 | 0.01 | 0.02% | 49.56 | 49.57 | 49.54 | 1,324,569 |
| Mar 12 2024 | 49.55 | 0.00 | 0.01% | 49.55 | 49.55 | 49.54 | 1,161,488 |
| Mar 11 2024 | 49.545 | 0.01 | 0.01% | 49.56 | 49.56 | 49.54 | 1,114,808 |
| Mar 08 2024 | 49.54 | 0.03 | 0.06% | 49.53 | 49.54 | 49.53 | 1,259,593 |
| Mar 07 2024 | 49.51 | 0.02 | 0.04% | 49.52 | 49.52 | 49.51 | 1,091,143 |
| Mar 06 2024 | 49.49 | -0.01 | -0.02% | 49.50 | 49.51 | 49.49 | 1,104,256 |
| Mar 05 2024 | 49.50 | 0.03 | 0.06% | 49.49 | 49.50 | 49.49 | 1,186,997 |
| Mar 04 2024 | 49.47 | 0.00 | 0.00% | 49.48 | 49.48 | 49.47 | 1,023,971 |
