ZSG3D Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 2,849.65 | -55.78 | -1.92% | 2,907.20 | 2,910.49 | 2,839.79 | 0 |
Jun 13 2024 | 2,905.43 | -47.16 | -1.60% | 2,951.85 | 2,952.84 | 2,903.04 | 0 |
Jun 12 2024 | 2,952.59 | 44.15 | 1.52% | 2,910.09 | 2,955.72 | 2,910.09 | 0 |
Jun 11 2024 | 2,908.44 | -41.01 | -1.39% | 2,935.24 | 2,944.57 | 2,895.66 | 0 |
Jun 10 2024 | 2,949.45 | 0.00 | 0.00% | 2,949.45 | 2,949.45 | 2,949.45 | 0 |
Jun 07 2024 | 2,949.45 | -14.76 | -0.50% | 2,962.89 | 2,968.29 | 2,930.03 | 0 |
Jun 06 2024 | 2,964.21 | 13.69 | 0.46% | 2,951.52 | 2,985.50 | 2,951.52 | 0 |
Jun 05 2024 | 2,950.52 | 53.46 | 1.85% | 2,900.31 | 2,951.10 | 2,900.31 | 0 |
Jun 04 2024 | 2,897.06 | -16.00 | -0.55% | 2,912.35 | 2,917.30 | 2,890.62 | 0 |
Jun 03 2024 | 2,913.06 | 15.52 | 0.54% | 2,900.00 | 2,930.51 | 2,900.00 | 0 |
May 31 2024 | 2,897.54 | -10.52 | -0.36% | 2,908.54 | 2,914.50 | 2,891.08 | 0 |
May 30 2024 | 2,908.06 | 3.36 | 0.12% | 2,902.14 | 2,914.70 | 2,892.78 | 0 |
May 29 2024 | 2,904.70 | -37.77 | -1.28% | 2,941.84 | 2,941.84 | 2,901.56 | 0 |
May 28 2024 | 2,942.47 | -14.51 | -0.49% | 2,959.92 | 2,967.38 | 2,935.33 | 0 |
May 27 2024 | 2,956.98 | 11.90 | 0.40% | 2,944.69 | 2,957.01 | 2,941.18 | 0 |
May 24 2024 | 2,945.08 | -1.76 | -0.06% | 2,944.58 | 2,946.45 | 2,920.47 | 0 |
May 23 2024 | 2,946.84 | 12.59 | 0.43% | 2,934.01 | 2,960.11 | 2,933.90 | 0 |
May 22 2024 | 2,934.25 | -8.83 | -0.30% | 2,941.95 | 2,944.21 | 2,929.83 | 0 |
May 21 2024 | 2,943.08 | -11.33 | -0.38% | 2,954.15 | 2,954.18 | 2,933.29 | 0 |
May 20 2024 | 2,954.41 | 12.67 | 0.43% | 2,942.56 | 2,955.39 | 2,939.98 | 0 |
May 17 2024 | 2,941.74 | -9.63 | -0.33% | 2,950.72 | 2,950.72 | 2,927.69 | 0 |
May 16 2024 | 2,951.37 | -8.48 | -0.29% | 2,965.22 | 2,967.29 | 2,950.47 | 0 |
May 15 2024 | 2,959.85 | 26.81 | 0.91% | 2,935.77 | 2,960.74 | 2,935.77 | 0 |
May 14 2024 | 2,933.04 | 0.00 | 0.00% | 2,933.04 | 2,933.04 | 2,933.04 | 0 |
May 13 2024 | 2,933.04 | -6.60 | -0.22% | 2,938.99 | 2,942.78 | 2,926.66 | 0 |
May 10 2024 | 2,939.64 | 17.52 | 0.60% | 2,923.57 | 2,947.13 | 2,923.57 | 0 |
May 09 2024 | 2,922.12 | 13.49 | 0.46% | 2,909.05 | 2,925.14 | 2,903.53 | 0 |
May 08 2024 | 2,908.63 | 13.20 | 0.46% | 2,895.42 | 2,919.09 | 2,895.42 | 0 |
May 07 2024 | 2,895.43 | 29.05 | 1.01% | 2,870.00 | 2,897.32 | 2,867.16 | 0 |
May 06 2024 | 2,866.38 | 14.79 | 0.52% | 2,853.05 | 2,874.88 | 2,849.05 | 0 |
May 03 2024 | 2,851.59 | 35.84 | 1.27% | 2,817.98 | 2,863.20 | 2,817.98 | 0 |
May 02 2024 | 2,815.75 | -10.70 | -0.38% | 2,827.81 | 2,827.94 | 2,811.88 | 0 |
Apr 30 2024 | 2,826.45 | -26.50 | -0.93% | 2,854.17 | 2,857.91 | 2,823.93 | 0 |
Apr 29 2024 | 2,852.95 | -14.25 | -0.50% | 2,869.17 | 2,877.17 | 2,852.68 | 0 |
Apr 26 2024 | 2,867.20 | 45.50 | 1.61% | 2,825.37 | 2,874.84 | 2,825.37 | 0 |
Apr 25 2024 | 2,821.70 | -34.18 | -1.20% | 2,856.79 | 2,856.97 | 2,797.83 | 0 |
Apr 24 2024 | 2,855.88 | 0.36 | 0.01% | 2,856.60 | 2,878.03 | 2,852.30 | 0 |
Apr 23 2024 | 2,855.52 | 42.45 | 1.51% | 2,817.71 | 2,857.39 | 2,817.71 | 0 |
Apr 22 2024 | 2,813.07 | 10.47 | 0.37% | 2,803.36 | 2,821.97 | 2,803.13 | 0 |
Apr 19 2024 | 2,802.60 | -17.35 | -0.62% | 2,819.35 | 2,819.35 | 2,787.62 | 0 |
Apr 18 2024 | 2,819.95 | 8.77 | 0.31% | 2,811.73 | 2,827.60 | 2,802.57 | 0 |
Apr 17 2024 | 2,811.18 | -8.83 | -0.31% | 2,819.09 | 2,845.84 | 2,804.61 | 0 |
Apr 16 2024 | 2,820.01 | -30.61 | -1.07% | 2,849.92 | 2,849.92 | 2,808.73 | 0 |
Apr 15 2024 | 2,850.62 | 13.87 | 0.49% | 2,839.35 | 2,882.71 | 2,839.35 | 0 |
Apr 12 2024 | 2,836.75 | -4.70 | -0.17% | 2,846.30 | 2,877.89 | 2,825.75 | 0 |
Apr 11 2024 | 2,841.45 | -9.04 | -0.32% | 2,852.56 | 2,858.01 | 2,824.57 | 0 |
Apr 10 2024 | 2,850.49 | 0.09 | 0.00% | 2,853.19 | 2,875.99 | 2,823.02 | 0 |
Apr 09 2024 | 2,850.40 | -31.25 | -1.08% | 2,879.59 | 2,879.59 | 2,843.79 | 0 |
Apr 08 2024 | 2,881.65 | 14.00 | 0.49% | 2,866.20 | 2,886.02 | 2,862.82 | 0 |
Apr 05 2024 | 2,867.65 | -26.97 | -0.93% | 2,886.48 | 2,886.48 | 2,849.00 | 0 |
Apr 04 2024 | 2,894.62 | 2.93 | 0.10% | 2,891.82 | 2,899.78 | 2,886.38 | 0 |
Apr 03 2024 | 2,891.69 | 15.79 | 0.55% | 2,875.60 | 2,892.81 | 2,875.60 | 0 |
Apr 02 2024 | 2,875.90 | -35.78 | -1.23% | 2,909.98 | 2,928.97 | 2,874.72 | 0 |
Mar 28 2024 | 2,911.68 | -2.68 | -0.09% | 2,914.46 | 2,923.71 | 2,911.68 | 0 |
Mar 27 2024 | 2,914.36 | 5.68 | 0.20% | 2,908.50 | 2,923.00 | 2,907.53 | 0 |
Mar 26 2024 | 2,908.68 | 6.92 | 0.24% | 2,901.27 | 2,913.19 | 2,894.41 | 0 |
Mar 25 2024 | 2,901.76 | 0.74 | 0.03% | 2,899.95 | 2,906.16 | 2,885.49 | 0 |
Mar 22 2024 | 2,901.02 | -7.29 | -0.25% | 2,904.06 | 2,904.06 | 2,885.61 | 0 |
Mar 21 2024 | 2,908.31 | 36.06 | 1.26% | 2,874.36 | 2,908.31 | 2,874.36 | 0 |
Mar 20 2024 | 2,872.25 | -0.43 | -0.01% | 2,871.90 | 2,879.60 | 2,855.78 | 0 |
Mar 19 2024 | 2,872.68 | 4.20 | 0.15% | 2,868.56 | 2,872.70 | 2,856.73 | 0 |
Mar 18 2024 | 2,868.48 | -2.80 | -0.10% | 2,874.01 | 2,881.50 | 2,865.17 | 0 |
Mar 15 2024 | 2,871.28 | -14.18 | -0.49% | 2,885.33 | 2,898.38 | 2,871.28 | 0 |