Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P20ZA8 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 70.15 | -3.25 | -4.43% | 73.25 | 73.40 | 69.70 | 0 |
| Jun 13 2024 | 73.40 | -1.55 | -2.07% | 74.65 | 74.65 | 72.90 | 0 |
| Jun 12 2024 | 74.95 | 0.50 | 0.67% | 74.60 | 75.20 | 73.50 | 0 |
| Jun 11 2024 | 74.45 | -0.65 | -0.87% | 75.40 | 75.70 | 74.00 | 0 |
| Jun 10 2024 | 75.10 | 0.25 | 0.33% | 74.45 | 75.15 | 74.45 | 0 |
| Jun 07 2024 | 74.85 | -0.55 | -0.73% | 74.60 | 75.60 | 74.20 | 0 |
| Jun 06 2024 | 75.40 | 0.35 | 0.47% | 75.55 | 75.55 | 75.00 | 0 |
| Jun 05 2024 | 75.05 | 0.95 | 1.28% | 74.25 | 75.70 | 74.25 | 0 |
| Jun 04 2024 | 74.10 | -0.80 | -1.07% | 74.55 | 74.85 | 73.75 | 0 |
| Jun 03 2024 | 74.90 | -0.20 | -0.27% | 75.65 | 76.60 | 74.80 | 0 |
| May 31 2024 | 75.10 | -0.75 | -0.99% | 76.25 | 76.25 | 74.85 | 0 |
| May 30 2024 | 75.85 | 0.45 | 0.60% | 74.70 | 76.70 | 74.65 | 0 |
| May 29 2024 | 75.40 | -1.40 | -1.82% | 76.65 | 76.65 | 74.85 | 0 |
| May 28 2024 | 76.80 | -0.75 | -0.97% | 77.90 | 77.90 | 76.15 | 0 |
| May 27 2024 | 77.55 | 1.35 | 1.77% | 76.35 | 77.55 | 76.25 | 0 |
| May 24 2024 | 76.20 | 0.45 | 0.59% | 75.45 | 76.45 | 75.45 | 0 |
| May 23 2024 | 75.75 | 0.20 | 0.26% | 75.70 | 76.85 | 75.50 | 0 |
| May 22 2024 | 75.55 | -0.20 | -0.26% | 74.75 | 75.85 | 74.70 | 0 |
| May 21 2024 | 75.75 | -0.75 | -0.98% | 75.95 | 76.10 | 75.55 | 0 |
| May 20 2024 | 76.50 | -0.60 | -0.78% | 77.30 | 77.45 | 76.50 | 0 |
| May 17 2024 | 77.10 | -1.20 | -1.53% | 77.65 | 78.10 | 76.90 | 0 |
| May 16 2024 | 78.30 | -0.75 | -0.95% | 78.90 | 78.90 | 77.50 | 0 |
| May 15 2024 | 79.05 | -0.55 | -0.69% | 79.70 | 79.95 | 78.60 | 0 |
| May 14 2024 | 79.60 | 1.50 | 1.92% | 78.05 | 79.85 | 78.05 | 0 |
| May 13 2024 | 78.10 | 3.10 | 4.13% | 75.60 | 78.10 | 75.50 | 0 |
| May 10 2024 | 75.00 | -0.30 | -0.40% | 74.80 | 75.70 | 74.60 | 0 |
| May 09 2024 | 75.30 | 1.60 | 2.17% | 73.80 | 75.30 | 73.50 | 0 |
| May 08 2024 | 73.70 | -1.30 | -1.73% | 74.75 | 74.80 | 73.10 | 0 |
| May 07 2024 | 75.00 | 0.00 | 0.00% | 75.40 | 75.45 | 74.75 | 0 |
| May 06 2024 | 75.00 | -0.55 | -0.73% | 76.05 | 76.05 | 74.75 | 0 |
| May 03 2024 | 75.55 | 1.35 | 1.82% | 74.50 | 75.75 | 74.25 | 0 |
| May 02 2024 | 74.20 | -3.35 | -4.32% | 77.65 | 77.85 | 73.95 | 0 |
| Apr 30 2024 | 77.55 | -14.82 | -16.04% | 91.57 | 91.57 | 77.20 | 0 |
| Apr 29 2024 | 92.37 | 1.15 | 1.26% | 93.02 | 93.07 | 90.37 | 0 |
| Apr 26 2024 | 91.22 | 0.75 | 0.83% | 91.97 | 92.47 | 91.07 | 100 |
| Apr 25 2024 | 90.47 | -1.45 | -1.58% | 92.17 | 93.72 | 89.32 | 0 |
| Apr 24 2024 | 91.92 | -0.50 | -0.54% | 93.32 | 93.37 | 91.87 | 0 |
| Apr 23 2024 | 92.42 | 1.40 | 1.54% | 91.72 | 94.22 | 91.27 | 0 |
| Apr 22 2024 | 91.02 | 1.05 | 1.17% | 91.47 | 91.52 | 88.02 | 200 |
| Apr 19 2024 | 89.97 | -1.00 | -1.10% | 89.55 | 90.77 | 87.42 | 0 |
| Apr 18 2024 | 90.97 | -0.10 | -0.11% | 90.67 | 91.12 | 89.77 | 0 |
| Apr 17 2024 | 91.07 | 0.35 | 0.39% | 91.10 | 91.97 | 90.32 | 0 |
| Apr 16 2024 | 90.72 | -3.50 | -3.71% | 92.50 | 93.35 | 89.57 | 0 |
| Apr 15 2024 | 94.22 | 3.05 | 3.35% | 92.85 | 97.15 | 92.85 | 0 |
| Apr 12 2024 | 91.17 | -4.35 | -4.55% | 96.47 | 96.57 | 90.72 | 0 |
| Apr 11 2024 | 95.52 | -0.20 | -0.21% | 95.02 | 96.50 | 94.32 | 400 |
| Apr 10 2024 | 95.72 | 0.45 | 0.47% | 96.52 | 97.70 | 94.47 | 0 |
| Apr 09 2024 | 95.27 | 0.70 | 0.74% | 93.85 | 96.80 | 93.47 | 0 |
| Apr 08 2024 | 94.57 | 2.00 | 2.16% | 93.40 | 95.02 | 92.97 | 0 |
| Apr 05 2024 | 92.57 | -2.65 | -2.78% | 93.00 | 93.42 | 91.67 | 0 |
| Apr 04 2024 | 95.22 | 0.40 | 0.42% | 95.12 | 96.90 | 94.67 | 0 |
| Apr 03 2024 | 94.82 | -2.58 | -2.65% | 96.87 | 97.25 | 93.37 | 6 |
| Apr 02 2024 | 97.40 | -3.15 | -3.13% | 100.37 | 101.12 | 97.00 | 0 |
| Mar 28 2024 | 100.55 | -1.00 | -0.98% | 101.85 | 101.95 | 100.35 | 0 |
| Mar 27 2024 | 101.55 | 0.10 | 0.10% | 101.10 | 102.00 | 100.95 | 0 |
| Mar 26 2024 | 101.45 | -1.95 | -1.89% | 103.85 | 103.85 | 100.65 | 0 |
| Mar 25 2024 | 103.40 | 1.05 | 1.03% | 102.55 | 103.45 | 102.45 | 0 |
