Register for streaming realtime charts, analysis tools, and prices.
Z55782 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 47.26 | 0.92 | 1.99% | 48.59 | 50.13 | 46.65 | 150 |
| May 30 2024 | 46.34 | 2.38 | 5.41% | 44.06 | 46.96 | 44.06 | 300 |
| May 29 2024 | 43.96 | -1.32 | -2.92% | 43.98 | 44.64 | 42.27 | 20 |
| May 28 2024 | 45.28 | 0.82 | 1.84% | 45.88 | 46.94 | 44.80 | 0 |
| May 27 2024 | 44.46 | 1.03 | 2.37% | 44.63 | 44.69 | 44.46 | 0 |
| May 24 2024 | 43.43 | 3.23 | 8.03% | 40.07 | 43.43 | 39.82 | 0 |
| May 23 2024 | 40.20 | -4.19 | -9.44% | 43.14 | 43.94 | 40.04 | 0 |
| May 22 2024 | 44.39 | 5.74 | 14.85% | 39.89 | 44.49 | 39.22 | 0 |
| May 21 2024 | 38.65 | -0.24 | -0.62% | 38.09 | 38.81 | 37.44 | 0 |
| May 20 2024 | 38.89 | -1.70 | -4.19% | 39.80 | 40.52 | 38.89 | 0 |
| May 17 2024 | 40.59 | 1.05 | 2.66% | 40.84 | 41.07 | 39.60 | 0 |
| May 16 2024 | 39.54 | -0.47 | -1.17% | 40.80 | 41.24 | 39.54 | 0 |
| May 15 2024 | 40.01 | -2.35 | -5.55% | 40.69 | 42.87 | 38.95 | 70 |
| May 14 2024 | 42.36 | 1.14 | 2.77% | 38.88 | 44.25 | 38.88 | 115 |
| May 13 2024 | 41.22 | 0.60 | 1.48% | 37.55 | 41.70 | 37.55 | 0 |
| May 10 2024 | 40.62 | 1.73 | 4.45% | 41.84 | 42.33 | 40.62 | 0 |
| May 09 2024 | 38.89 | 0.78 | 2.05% | 39.57 | 41.01 | 38.28 | 0 |
| May 08 2024 | 38.11 | -1.77 | -4.44% | 39.36 | 39.36 | 37.89 | 0 |
| May 07 2024 | 39.88 | -0.36 | -0.89% | 40.37 | 40.74 | 39.68 | 0 |
| May 06 2024 | 40.24 | -0.66 | -1.61% | 40.23 | 41.10 | 39.92 | 32 |
| May 03 2024 | 40.90 | 5.80 | 16.52% | 36.88 | 41.42 | 36.31 | 113 |
| May 02 2024 | 35.10 | -0.11 | -0.31% | 34.24 | 35.43 | 34.23 | 0 |
| Apr 30 2024 | 35.21 | 1.25 | 3.68% | 36.74 | 36.81 | 34.63 | 0 |
| Apr 29 2024 | 33.96 | 0.00 | 0.00% | 33.96 | 33.96 | 33.96 | 0 |
| Apr 26 2024 | 33.96 | 1.84 | 5.73% | 32.76 | 34.72 | 32.76 | 22 |
| Apr 25 2024 | 32.12 | -1.83 | -5.39% | 33.36 | 34.06 | 32.02 | 0 |
| Apr 24 2024 | 33.95 | -2.27 | -6.27% | 34.71 | 35.74 | 33.88 | 0 |
| Apr 23 2024 | 36.22 | 2.86 | 8.57% | 33.91 | 37.14 | 33.48 | 90 |
| Apr 22 2024 | 33.36 | -1.08 | -3.14% | 34.60 | 35.32 | 33.19 | 0 |
| Apr 19 2024 | 34.44 | -1.82 | -5.02% | 33.94 | 34.75 | 33.61 | 0 |
| Apr 18 2024 | 36.26 | 0.30 | 0.83% | 36.82 | 37.10 | 35.28 | 0 |
| Apr 17 2024 | 35.96 | 0.87 | 2.48% | 35.17 | 36.36 | 35.17 | 15 |
| Apr 16 2024 | 35.09 | -1.60 | -4.36% | 35.98 | 36.00 | 34.40 | 0 |
| Apr 15 2024 | 36.69 | -3.96 | -9.74% | 39.31 | 39.86 | 36.15 | 0 |
| Apr 12 2024 | 40.65 | 1.57 | 4.02% | 39.98 | 42.57 | 39.39 | 100 |
| Apr 11 2024 | 39.08 | -0.99 | -2.47% | 41.51 | 42.32 | 39.08 | 0 |
| Apr 10 2024 | 40.07 | -1.68 | -4.02% | 44.82 | 44.82 | 39.73 | 50 |
| Apr 09 2024 | 41.75 | 0.55 | 1.33% | 40.29 | 42.52 | 40.19 | 0 |
| Apr 08 2024 | 41.20 | 1.47 | 3.70% | 40.07 | 41.37 | 39.72 | 30 |
| Apr 05 2024 | 39.73 | -3.35 | -7.78% | 41.16 | 41.38 | 39.27 | 0 |
| Apr 04 2024 | 43.08 | 2.97 | 7.40% | 42.20 | 43.71 | 42.20 | 40 |
| Apr 03 2024 | 40.11 | 0.63 | 1.60% | 39.49 | 40.29 | 38.77 | 160 |
| Apr 02 2024 | 39.48 | -4.87 | -10.98% | 41.77 | 42.05 | 39.33 | 0 |
| Mar 28 2024 | 44.35 | 0.77 | 1.77% | 43.86 | 45.18 | 43.16 | 0 |
| Mar 27 2024 | 43.58 | 5.13 | 13.34% | 36.77 | 43.58 | 36.05 | 200 |
| Mar 26 2024 | 38.45 | 1.38 | 3.72% | 36.88 | 38.71 | 36.83 | 0 |
| Mar 25 2024 | 37.07 | -0.62 | -1.64% | 38.20 | 38.52 | 36.70 | 0 |
| Mar 22 2024 | 37.69 | -2.08 | -5.23% | 39.49 | 39.72 | 37.69 | 20 |
| Mar 21 2024 | 39.77 | 3.70 | 10.26% | 39.39 | 42.02 | 38.96 | 100 |
| Mar 20 2024 | 36.07 | 1.03 | 2.94% | 34.79 | 36.33 | 34.34 | 0 |
| Mar 19 2024 | 35.04 | 0.31 | 0.89% | 34.28 | 35.14 | 33.79 | 22 |
| Mar 18 2024 | 34.73 | 2.57 | 7.99% | 33.46 | 34.73 | 32.27 | 0 |
| Mar 15 2024 | 32.16 | 0.03 | 0.09% | 32.06 | 33.17 | 31.87 | 0 |
| Mar 14 2024 | 32.13 | -1.44 | -4.29% | 33.79 | 34.07 | 32.08 | 0 |
| Mar 13 2024 | 33.57 | -4.16 | -11.03% | 36.28 | 38.00 | 33.44 | 70 |
| Mar 12 2024 | 37.73 | -3.82 | -9.19% | 40.83 | 41.21 | 37.26 | 0 |
| Mar 11 2024 | 41.55 | -0.53 | -1.26% | 42.40 | 42.77 | 41.35 | 50 |
| Mar 08 2024 | 42.08 | 0.95 | 2.31% | 41.39 | 43.68 | 41.33 | 60 |
| Mar 07 2024 | 41.13 | 0.00 | 0.00% | 40.80 | 41.76 | 40.77 | 350 |
| Mar 06 2024 | 41.13 | 1.22 | 3.06% | 39.98 | 41.29 | 39.11 | 0 |
| Mar 05 2024 | 39.91 | 0.25 | 0.63% | 39.87 | 39.91 | 38.76 | 0 |
