Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1ZS50 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 41.07 | -1.90 | -4.42% | 42.42 | 42.42 | 40.52 | 536 |
| Jun 03 2024 | 42.97 | 1.30 | 3.12% | 43.52 | 43.77 | 42.72 | 538 |
| May 31 2024 | 41.67 | -0.35 | -0.83% | 41.92 | 42.22 | 41.17 | 0 |
| May 30 2024 | 42.02 | 0.30 | 0.72% | 40.87 | 42.17 | 40.87 | 0 |
| May 29 2024 | 41.72 | -2.15 | -4.90% | 43.07 | 43.37 | 41.37 | 532 |
| May 28 2024 | 43.87 | -0.75 | -1.68% | 44.82 | 45.52 | 43.37 | 0 |
| May 27 2024 | 44.62 | 0.65 | 1.48% | 43.77 | 44.67 | 43.77 | 0 |
| May 24 2024 | 43.97 | 0.10 | 0.23% | 42.72 | 44.02 | 42.72 | 0 |
| May 23 2024 | 43.87 | 0.00 | 0.00% | 44.22 | 44.57 | 43.47 | 0 |
| May 22 2024 | 43.87 | -0.45 | -1.02% | 44.32 | 44.42 | 43.57 | 0 |
| May 21 2024 | 44.32 | -0.40 | -0.89% | 44.42 | 44.57 | 43.52 | 0 |
| May 20 2024 | 44.72 | 0.50 | 1.13% | 44.42 | 45.07 | 44.37 | 0 |
| May 17 2024 | 44.22 | -0.15 | -0.34% | 44.02 | 44.32 | 43.42 | 0 |
| May 16 2024 | 44.37 | -1.75 | -3.79% | 45.92 | 45.97 | 44.37 | 0 |
| May 15 2024 | 46.12 | 1.45 | 3.25% | 45.07 | 46.25 | 44.92 | 550 |
| May 14 2024 | 44.67 | -0.15 | -0.33% | 44.67 | 44.82 | 44.32 | 0 |
| May 13 2024 | 44.82 | -0.20 | -0.44% | 45.42 | 45.42 | 44.52 | 0 |
| May 10 2024 | 45.02 | 0.75 | 1.69% | 44.67 | 45.82 | 44.67 | 0 |
| May 09 2024 | 44.27 | 1.85 | 4.36% | 42.57 | 44.37 | 42.42 | 0 |
| May 08 2024 | 42.42 | 0.35 | 0.83% | 42.17 | 43.07 | 41.97 | 150 |
| May 07 2024 | 42.07 | 2.70 | 6.86% | 39.87 | 42.12 | 39.77 | 0 |
| May 06 2024 | 39.37 | 1.70 | 4.51% | 38.27 | 39.67 | 37.92 | 0 |
| May 03 2024 | 37.67 | 0.75 | 2.03% | 37.37 | 38.62 | 36.97 | 0 |
| May 02 2024 | 36.92 | -0.30 | -0.81% | 37.47 | 37.62 | 36.72 | 0 |
| Apr 30 2024 | 37.22 | -2.00 | -5.10% | 39.12 | 39.37 | 37.22 | 0 |
| Apr 29 2024 | 39.22 | -0.40 | -1.01% | 40.22 | 40.22 | 38.97 | 0 |
| Apr 26 2024 | 39.62 | 2.35 | 6.31% | 38.37 | 39.87 | 38.02 | 0 |
| Apr 25 2024 | 37.27 | -1.45 | -3.74% | 38.52 | 38.77 | 36.02 | 0 |
| Apr 24 2024 | 38.72 | -0.80 | -2.02% | 40.42 | 40.42 | 38.72 | 0 |
| Apr 23 2024 | 39.52 | 2.80 | 7.63% | 37.67 | 39.52 | 37.67 | 0 |
| Apr 22 2024 | 36.72 | 1.15 | 3.23% | 36.32 | 37.02 | 35.82 | 0 |
| Apr 19 2024 | 35.57 | -1.10 | -3.00% | 33.97 | 35.82 | 33.97 | 0 |
| Apr 18 2024 | 36.67 | 0.45 | 1.24% | 36.72 | 36.77 | 35.52 | 0 |
| Apr 17 2024 | 36.22 | 0.45 | 1.26% | 35.72 | 37.27 | 35.62 | 0 |
| Apr 16 2024 | 35.77 | -2.50 | -6.53% | 36.42 | 36.97 | 35.52 | 0 |
| Apr 15 2024 | 38.27 | 0.90 | 2.41% | 38.02 | 40.22 | 37.92 | 0 |
| Apr 12 2024 | 37.37 | -0.45 | -1.19% | 39.12 | 39.92 | 37.07 | 50 |
| Apr 11 2024 | 37.82 | -1.65 | -4.18% | 39.27 | 39.52 | 37.07 | 0 |
| Apr 10 2024 | 39.47 | 0.25 | 0.64% | 39.92 | 40.77 | 38.27 | 0 |
| Apr 09 2024 | 39.22 | -2.45 | -5.88% | 41.27 | 41.37 | 39.07 | 0 |
| Apr 08 2024 | 41.67 | 1.60 | 3.99% | 40.52 | 41.72 | 40.22 | 0 |
| Apr 05 2024 | 40.07 | -2.45 | -5.76% | 40.32 | 40.57 | 39.52 | 0 |
| Apr 04 2024 | 42.52 | 0.30 | 0.71% | 42.02 | 42.72 | 41.97 | 0 |
| Apr 03 2024 | 42.22 | 0.70 | 1.69% | 41.37 | 42.27 | 41.37 | 0 |
| Apr 02 2024 | 41.52 | -2.15 | -4.92% | 43.52 | 44.22 | 41.37 | 100 |
| Mar 28 2024 | 43.67 | 0.30 | 0.69% | 43.67 | 43.77 | 43.37 | 0 |
| Mar 27 2024 | 43.37 | 0.70 | 1.64% | 42.62 | 43.67 | 42.47 | 0 |
| Mar 26 2024 | 42.67 | 1.25 | 3.02% | 41.62 | 42.72 | 41.27 | 0 |
| Mar 25 2024 | 41.42 | 0.60 | 1.47% | 40.82 | 41.52 | 40.57 | 0 |
| Mar 22 2024 | 40.82 | 0.40 | 0.99% | 40.12 | 40.87 | 40.02 | 0 |
| Mar 21 2024 | 40.42 | 1.60 | 4.12% | 40.77 | 40.77 | 39.22 | 0 |
| Mar 20 2024 | 38.82 | 0.20 | 0.52% | 38.57 | 39.17 | 38.32 | 0 |
| Mar 19 2024 | 38.62 | 0.50 | 1.31% | 37.77 | 38.62 | 37.77 | 0 |
| Mar 18 2024 | 38.12 | -0.20 | -0.52% | 38.72 | 38.77 | 37.77 | 0 |
| Mar 15 2024 | 38.32 | 0.20 | 0.52% | 37.92 | 39.07 | 37.87 | 0 |
| Mar 14 2024 | 38.12 | -0.40 | -1.04% | 38.67 | 39.12 | 37.92 | 0 |
| Mar 13 2024 | 38.52 | -0.05 | -0.13% | 38.87 | 38.97 | 38.27 | 0 |
| Mar 12 2024 | 38.57 | 2.25 | 6.19% | 37.32 | 38.57 | 36.60 | 0 |
| Mar 11 2024 | 36.32 | -0.75 | -2.02% | 36.37 | 36.37 | 35.52 | 0 |
| Mar 08 2024 | 37.07 | -0.35 | -0.94% | 37.42 | 37.57 | 36.82 | 0 |
| Mar 07 2024 | 37.42 | 1.45 | 4.03% | 35.52 | 37.52 | 35.12 | 0 |
