Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Z1TS34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 56.36 | 0.19 | 0.34% | 55.93 | 56.36 | 55.93 | 1,807 |
| Jun 03 2024 | 56.17 | 1.27 | 2.31% | 56.65 | 56.99 | 55.93 | 148 |
| May 31 2024 | 54.90 | 0.00 | 0.00% | 54.90 | 54.90 | 54.90 | 0 |
| May 29 2024 | 54.90 | 0.00 | 0.00% | 54.90 | 54.90 | 54.90 | 0 |
| May 28 2024 | 54.90 | 0.37 | 0.68% | 54.90 | 54.95 | 54.75 | 2,069 |
| May 27 2024 | 54.53 | -0.32 | -0.58% | 54.85 | 55.51 | 54.53 | 18 |
| May 24 2024 | 54.85 | 0.64 | 1.18% | 54.21 | 55.30 | 54.21 | 329 |
| May 23 2024 | 54.21 | -1.17 | -2.11% | 55.71 | 55.77 | 54.21 | 54 |
| May 22 2024 | 55.38 | -0.12 | -0.22% | 55.60 | 55.62 | 55.38 | 2,517 |
| May 21 2024 | 55.50 | -0.50 | -0.89% | 55.50 | 55.50 | 55.50 | 7 |
| May 20 2024 | 56.00 | 0.61 | 1.10% | 55.39 | 56.00 | 55.00 | 3,251 |
| May 17 2024 | 55.39 | -0.05 | -0.09% | 55.38 | 55.39 | 55.38 | 12 |
| May 16 2024 | 55.44 | -0.11 | -0.20% | 55.68 | 55.68 | 55.44 | 7 |
| May 15 2024 | 55.55 | 1.45 | 2.68% | 55.69 | 56.00 | 55.55 | 20 |
| May 14 2024 | 54.10 | -0.30 | -0.55% | 54.45 | 54.45 | 54.10 | 13 |
| May 13 2024 | 54.40 | 0.00 | 0.00% | 54.41 | 54.90 | 54.40 | 247 |
| May 10 2024 | 54.40 | 0.50 | 0.93% | 54.20 | 54.40 | 54.20 | 130 |
| May 09 2024 | 53.90 | 1.71 | 3.28% | 52.19 | 53.90 | 52.19 | 37 |
| May 08 2024 | 52.19 | -1.81 | -3.35% | 52.19 | 52.19 | 52.19 | 101 |
| May 07 2024 | 54.00 | 1.58 | 3.01% | 53.89 | 54.40 | 53.89 | 2,645 |
| May 06 2024 | 52.42 | -0.33 | -0.63% | 52.85 | 52.85 | 52.36 | 339 |
| May 03 2024 | 52.75 | -0.66 | -1.24% | 53.45 | 53.45 | 52.75 | 9,121 |
| May 02 2024 | 53.41 | 1.61 | 3.11% | 51.80 | 54.20 | 51.80 | 3,723 |
| Apr 30 2024 | 51.80 | 0.40 | 0.78% | 51.40 | 51.80 | 51.40 | 2,105 |
| Apr 29 2024 | 51.40 | 1.15 | 2.29% | 50.25 | 52.84 | 50.25 | 5,758 |
| Apr 26 2024 | 50.25 | 0.80 | 1.62% | 50.11 | 50.25 | 50.11 | 45 |
| Apr 25 2024 | 49.45 | 0.96 | 1.98% | 48.49 | 49.49 | 48.49 | 2,270 |
| Apr 24 2024 | 48.49 | 0.49 | 1.02% | 48.75 | 48.75 | 48.49 | 11 |
| Apr 23 2024 | 48.00 | 0.72 | 1.52% | 48.00 | 48.00 | 48.00 | 1 |
| Apr 22 2024 | 47.28 | -0.27 | -0.57% | 48.80 | 48.80 | 47.10 | 2,495 |
| Apr 19 2024 | 47.55 | -2.66 | -5.30% | 52.19 | 52.19 | 47.50 | 7,387 |
| Apr 18 2024 | 50.21 | 0.79 | 1.60% | 50.60 | 50.60 | 49.90 | 20,028 |
| Apr 17 2024 | 49.42 | -0.80 | -1.59% | 50.22 | 50.22 | 49.42 | 112 |
| Apr 16 2024 | 50.22 | 1.56 | 3.21% | 49.35 | 50.54 | 49.35 | 79 |
| Apr 15 2024 | 48.66 | 0.86 | 1.80% | 48.00 | 50.00 | 48.00 | 865 |
| Apr 12 2024 | 47.80 | -4.20 | -8.08% | 51.05 | 51.05 | 47.80 | 1,289 |
| Apr 11 2024 | 52.00 | 0.25 | 0.48% | 52.30 | 52.30 | 51.65 | 134 |
| Apr 10 2024 | 51.75 | -0.05 | -0.10% | 51.80 | 51.80 | 51.60 | 171 |
| Apr 09 2024 | 51.80 | -0.24 | -0.46% | 51.55 | 52.15 | 51.55 | 153 |
| Apr 08 2024 | 52.04 | -0.41 | -0.78% | 52.45 | 52.45 | 51.85 | 170 |
| Apr 05 2024 | 52.45 | 1.39 | 2.72% | 52.75 | 53.45 | 52.10 | 260 |
| Apr 04 2024 | 51.06 | -0.24 | -0.47% | 51.30 | 52.26 | 51.06 | 62 |
| Apr 03 2024 | 51.30 | -0.89 | -1.71% | 52.19 | 52.90 | 51.30 | 54 |
| Apr 02 2024 | 52.19 | -0.68 | -1.29% | 52.05 | 52.36 | 51.99 | 278 |
| Apr 01 2024 | 52.87 | -0.48 | -0.90% | 53.35 | 53.35 | 52.45 | 9,011 |
| Mar 28 2024 | 53.35 | 1.20 | 2.30% | 54.10 | 54.10 | 52.45 | 33 |
| Mar 27 2024 | 52.15 | 0.75 | 1.46% | 52.25 | 52.30 | 51.85 | 150 |
| Mar 26 2024 | 51.40 | -2.96 | -5.45% | 51.25 | 51.75 | 51.25 | 265 |
| Mar 25 2024 | 54.36 | 1.76 | 3.35% | 53.35 | 54.36 | 52.13 | 38 |
| Mar 22 2024 | 52.60 | 0.00 | 0.00% | 52.60 | 52.70 | 52.60 | 92 |
| Mar 21 2024 | 52.60 | -0.21 | -0.40% | 52.81 | 53.75 | 52.60 | 230 |
| Mar 20 2024 | 52.81 | -2.04 | -3.72% | 54.19 | 54.65 | 52.81 | 175 |
| Mar 19 2024 | 54.85 | 1.42 | 2.66% | 54.06 | 54.85 | 53.93 | 737 |
| Mar 18 2024 | 53.43 | -0.19 | -0.35% | 53.62 | 53.92 | 53.43 | 64,882 |
| Mar 15 2024 | 53.62 | -0.18 | -0.33% | 54.85 | 54.85 | 53.62 | 50,083 |
| Mar 14 2024 | 53.80 | -1.57 | -2.84% | 55.37 | 55.37 | 53.25 | 50,399 |
| Mar 13 2024 | 55.37 | -1.27 | -2.24% | 56.68 | 56.70 | 55.14 | 682 |
| Mar 12 2024 | 56.64 | -0.12 | -0.21% | 57.06 | 57.06 | 56.64 | 47 |
| Mar 11 2024 | 56.76 | 0.06 | 0.11% | 56.70 | 57.16 | 55.98 | 163 |
| Mar 08 2024 | 56.70 | 0.12 | 0.21% | 56.69 | 56.70 | 55.86 | 114 |
| Mar 07 2024 | 56.58 | -0.12 | -0.21% | 57.30 | 57.30 | 56.40 | 5,514 |
