Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
PPTY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 29.5509 | 0.47 | 1.60% | 29.21 | 29.5509 | 29.21 | 11,251 |
| May 30 2024 | 29.085 | 0.44 | 1.55% | 28.79 | 29.085 | 28.79 | 12,089 |
| May 29 2024 | 28.6407 | -0.33 | -1.14% | 28.64 | 28.6407 | 28.47 | 133,072 |
| May 28 2024 | 28.97 | -0.19 | -0.65% | 29.39 | 29.39 | 28.8901 | 12,006 |
| May 24 2024 | 29.1609 | 0.07 | 0.23% | 29.35 | 29.35 | 29.14 | 5,571 |
| May 23 2024 | 29.0935 | -0.57 | -1.93% | 29.70 | 29.70 | 29.0935 | 5,707 |
| May 22 2024 | 29.6652 | -0.28 | -0.95% | 29.80 | 29.92 | 29.6652 | 4,924 |
| May 21 2024 | 29.95 | 0.07 | 0.23% | 29.82 | 29.95 | 29.82 | 2,726 |
| May 20 2024 | 29.8813 | -0.18 | -0.60% | 30.09 | 30.09 | 29.8813 | 2,231 |
| May 17 2024 | 30.0611 | 0.00 | 0.01% | 30.20 | 30.20 | 30.01 | 1,504 |
| May 16 2024 | 30.0594 | -0.07 | -0.22% | 30.18 | 30.18 | 30.04 | 5,215 |
| May 15 2024 | 30.1248 | 0.26 | 0.87% | 30.33 | 30.33 | 30.088 | 4,447 |
| May 14 2024 | 29.8662 | 0.25 | 0.85% | 29.85 | 29.90 | 29.72 | 7,254 |
| May 13 2024 | 29.6149 | 0.06 | 0.19% | 29.73 | 29.73 | 29.50 | 4,815 |
| May 10 2024 | 29.5586 | -0.04 | -0.12% | 29.64 | 29.64 | 29.43 | 4,835 |
| May 09 2024 | 29.5945 | 0.47 | 1.62% | 29.32 | 29.60 | 29.32 | 2,152 |
| May 08 2024 | 29.1234 | -0.25 | -0.84% | 29.17 | 29.17 | 29.04 | 1,635 |
| May 07 2024 | 29.3701 | 0.17 | 0.58% | 29.39 | 29.50 | 29.35 | 5,932 |
| May 06 2024 | 29.2014 | 0.14 | 0.48% | 29.33 | 29.33 | 29.11 | 3,669 |
| May 03 2024 | 29.0614 | 0.09 | 0.32% | 29.38 | 29.38 | 29.0237 | 33,559 |
| May 02 2024 | 28.97 | 0.45 | 1.58% | 28.77 | 28.985 | 28.70 | 3,965 |
| May 01 2024 | 28.5183 | -0.12 | -0.41% | 28.62 | 28.87 | 28.5183 | 6,834 |
| Apr 30 2024 | 28.6345 | -0.30 | -1.03% | 28.74 | 28.88 | 28.6345 | 2,334 |
| Apr 29 2024 | 28.9324 | 0.24 | 0.82% | 28.82 | 29.06 | 28.82 | 1,479 |
| Apr 26 2024 | 28.6963 | 0.03 | 0.10% | 28.75 | 28.9586 | 28.6963 | 11,311 |
| Apr 25 2024 | 28.667 | -0.20 | -0.70% | 28.59 | 28.7099 | 28.59 | 16,846 |
| Apr 24 2024 | 28.8684 | 0.04 | 0.15% | 28.71 | 28.8684 | 28.71 | 5,717 |
| Apr 23 2024 | 28.8245 | 0.23 | 0.82% | 28.56 | 28.8752 | 28.56 | 4,404 |
| Apr 22 2024 | 28.59 | 0.40 | 1.42% | 28.31 | 28.59 | 28.31 | 5,453 |
| Apr 19 2024 | 28.19 | 0.19 | 0.68% | 28.10 | 28.2199 | 28.0858 | 899 |
| Apr 18 2024 | 28.00 | 0.07 | 0.25% | 28.05 | 28.16 | 27.8701 | 20,108 |
| Apr 17 2024 | 27.93 | -0.15 | -0.54% | 28.05 | 28.10 | 27.8901 | 9,398 |
| Apr 16 2024 | 28.0814 | -0.61 | -2.13% | 28.33 | 28.33 | 28.03 | 8,046 |
| Apr 15 2024 | 28.6927 | -0.40 | -1.37% | 29.27 | 29.27 | 28.61 | 4,488 |
| Apr 12 2024 | 29.091 | -0.37 | -1.27% | 29.28 | 29.28 | 29.0156 | 10,278 |
| Apr 11 2024 | 29.4649 | 0.15 | 0.53% | 29.49 | 29.60 | 29.4649 | 8,049 |
| Apr 10 2024 | 29.31 | -1.02 | -3.37% | 29.65 | 29.65 | 29.17 | 12,769 |
| Apr 09 2024 | 30.3322 | 0.41 | 1.37% | 30.07 | 30.3322 | 30.07 | 8,405 |
| Apr 08 2024 | 29.9218 | 0.51 | 1.75% | 29.54 | 29.93 | 29.54 | 11,411 |
| Apr 05 2024 | 29.4083 | 0.18 | 0.63% | 29.15 | 29.42 | 29.121 | 5,791 |
| Apr 04 2024 | 29.2247 | -0.18 | -0.60% | 29.59 | 29.75 | 29.1503 | 5,482 |
| Apr 03 2024 | 29.40 | 0.06 | 0.21% | 29.27 | 29.43 | 29.27 | 16,328 |
| Apr 02 2024 | 29.3398 | -0.44 | -1.48% | 29.52 | 29.52 | 29.2999 | 4,519 |
| Apr 01 2024 | 29.78 | -0.55 | -1.81% | 30.37 | 30.37 | 29.7501 | 44,333 |
| Mar 28 2024 | 30.3285 | 0.31 | 1.04% | 30.13 | 30.3299 | 30.13 | 2,855 |
| Mar 27 2024 | 30.0173 | 0.72 | 2.45% | 29.58 | 30.0173 | 29.58 | 26,089 |
| Mar 26 2024 | 29.30 | -0.19 | -0.66% | 29.60 | 29.60 | 29.30 | 8,445 |
| Mar 25 2024 | 29.4941 | -0.14 | -0.49% | 29.76 | 29.76 | 29.4941 | 1,264 |
| Mar 22 2024 | 29.6381 | -0.47 | -1.56% | 30.11 | 30.1341 | 29.6247 | 4,194 |
| Mar 21 2024 | 30.1077 | 0.31 | 1.04% | 29.96 | 30.1077 | 29.90 | 1,079 |
| Mar 20 2024 | 29.7965 | 0.28 | 0.94% | 29.34 | 29.8353 | 29.34 | 8,566 |
| Mar 19 2024 | 29.5203 | 0.03 | 0.09% | 29.46 | 29.54 | 29.46 | 4,587 |
| Mar 18 2024 | 29.4935 | -0.04 | -0.14% | 29.55 | 29.64 | 29.4935 | 3,938 |
| Mar 15 2024 | 29.5358 | 0.05 | 0.18% | 29.36 | 29.5358 | 29.34 | 4,705 |
| Mar 14 2024 | 29.4837 | -0.46 | -1.53% | 29.86 | 29.86 | 29.37 | 3,508 |
| Mar 13 2024 | 29.9419 | -0.07 | -0.25% | 29.96 | 30.15 | 29.9201 | 14,420 |
| Mar 12 2024 | 30.0168 | -0.06 | -0.19% | 30.04 | 30.04 | 29.8241 | 1,928 |
| Mar 11 2024 | 30.0735 | -0.11 | -0.35% | 30.14 | 30.14 | 30.02 | 4,259 |
| Mar 08 2024 | 30.1802 | 0.26 | 0.88% | 30.08 | 30.20 | 30.08 | 2,298 |
| Mar 07 2024 | 29.9183 | 0.06 | 0.20% | 29.95 | 29.95 | 29.73 | 8,913 |
| Mar 06 2024 | 29.8571 | 0.04 | 0.12% | 29.96 | 29.97 | 29.73 | 4,750 |
| Mar 05 2024 | 29.8221 | -0.26 | -0.88% | 29.98 | 30.06 | 29.755 | 5,188 |
| Mar 04 2024 | 30.0868 | 0.29 | 0.96% | 29.74 | 30.0868 | 29.74 | 4,000 |
