ZSBTN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 23 2024 | 4,492.41 | 26.42 | 0.59% | 4,470.41 | 4,517.20 | 4,468.55 | 0 |
Jul 22 2024 | 4,465.99 | 24.06 | 0.54% | 4,421.13 | 4,483.37 | 4,421.13 | 0 |
Jul 19 2024 | 4,441.93 | 0.00 | 0.00% | 4,441.93 | 4,441.93 | 4,441.93 | 0 |
Jul 18 2024 | 4,441.93 | -27.19 | -0.61% | 4,468.54 | 4,495.41 | 4,440.40 | 0 |
Jul 17 2024 | 4,469.12 | -68.03 | -1.50% | 4,537.54 | 4,537.54 | 4,465.77 | 0 |
Jul 16 2024 | 4,537.15 | -19.05 | -0.42% | 4,554.26 | 4,554.26 | 4,519.46 | 0 |
Jul 15 2024 | 4,556.20 | -53.91 | -1.17% | 4,606.79 | 4,612.09 | 4,556.20 | 0 |
Jul 12 2024 | 4,610.11 | 54.53 | 1.20% | 4,555.98 | 4,618.56 | 4,555.29 | 0 |
Jul 11 2024 | 4,555.58 | 26.02 | 0.57% | 4,534.60 | 4,576.41 | 4,533.93 | 0 |
Jul 10 2024 | 4,529.56 | 52.02 | 1.16% | 4,478.73 | 4,530.44 | 4,478.31 | 0 |
Jul 09 2024 | 4,477.54 | -50.62 | -1.12% | 4,528.55 | 4,530.56 | 4,470.67 | 0 |
Jul 08 2024 | 4,528.16 | -13.16 | -0.29% | 4,540.53 | 4,577.55 | 4,528.08 | 0 |
Jul 05 2024 | 4,541.32 | 4.83 | 0.11% | 4,537.34 | 4,573.17 | 4,527.43 | 0 |
Jul 04 2024 | 4,536.49 | 14.28 | 0.32% | 4,527.38 | 4,546.62 | 4,527.38 | 0 |
Jul 03 2024 | 4,522.21 | 49.83 | 1.11% | 4,480.77 | 4,531.27 | 4,480.77 | 0 |
Jul 02 2024 | 4,472.38 | -10.22 | -0.23% | 4,478.10 | 4,478.10 | 4,436.77 | 0 |
Jul 01 2024 | 4,482.60 | 6.81 | 0.15% | 4,482.51 | 4,535.47 | 4,482.51 | 0 |
Jun 28 2024 | 4,475.79 | -16.89 | -0.38% | 4,494.32 | 4,504.36 | 4,467.20 | 0 |
Jun 27 2024 | 4,492.68 | -4.67 | -0.10% | 4,496.73 | 4,518.37 | 4,490.10 | 0 |
Jun 26 2024 | 4,497.35 | -14.37 | -0.32% | 4,513.02 | 4,549.81 | 4,473.08 | 0 |
Jun 25 2024 | 4,511.72 | -16.53 | -0.37% | 4,516.03 | 4,516.03 | 4,482.03 | 0 |
Jun 24 2024 | 4,528.25 | 19.94 | 0.44% | 4,507.43 | 4,540.65 | 4,503.56 | 0 |
Jun 21 2024 | 4,508.31 | -36.51 | -0.80% | 4,545.03 | 4,545.03 | 4,494.43 | 0 |
Jun 20 2024 | 4,544.82 | 59.77 | 1.33% | 4,485.95 | 4,544.82 | 4,485.95 | 0 |
Jun 19 2024 | 4,485.05 | -23.99 | -0.53% | 4,509.23 | 4,510.12 | 4,482.21 | 0 |
Jun 18 2024 | 4,509.04 | 32.70 | 0.73% | 4,480.76 | 4,515.95 | 4,480.17 | 0 |
Jun 17 2024 | 4,476.34 | 23.98 | 0.54% | 4,453.44 | 4,498.51 | 4,444.18 | 0 |
Jun 14 2024 | 4,452.36 | -86.68 | -1.91% | 4,542.27 | 4,547.41 | 4,436.96 | 0 |
Jun 13 2024 | 4,539.04 | -73.21 | -1.59% | 4,611.56 | 4,613.10 | 4,535.31 | 0 |
Jun 12 2024 | 4,612.25 | 69.44 | 1.53% | 4,545.86 | 4,617.13 | 4,545.86 | 0 |
Jun 11 2024 | 4,542.81 | -62.58 | -1.36% | 4,584.68 | 4,599.25 | 4,522.86 | 0 |
Jun 10 2024 | 4,605.39 | 0.00 | 0.00% | 4,605.39 | 4,605.39 | 4,605.39 | 0 |
Jun 07 2024 | 4,605.39 | -22.58 | -0.49% | 4,626.38 | 4,634.81 | 4,575.07 | 0 |
Jun 06 2024 | 4,627.97 | 21.83 | 0.47% | 4,608.16 | 4,661.21 | 4,608.16 | 0 |
Jun 05 2024 | 4,606.14 | 83.83 | 1.85% | 4,527.75 | 4,607.04 | 4,527.75 | 0 |
Jun 04 2024 | 4,522.31 | -24.88 | -0.55% | 4,546.18 | 4,553.91 | 4,512.27 | 0 |
Jun 03 2024 | 4,547.19 | 25.60 | 0.57% | 4,526.82 | 4,574.44 | 4,526.82 | 0 |
May 31 2024 | 4,521.59 | -16.24 | -0.36% | 4,538.75 | 4,548.06 | 4,511.51 | 0 |
May 30 2024 | 4,537.83 | 4.76 | 0.11% | 4,528.60 | 4,548.19 | 4,513.99 | 0 |
May 29 2024 | 4,533.07 | -58.71 | -1.28% | 4,591.02 | 4,591.02 | 4,528.17 | 0 |
May 28 2024 | 4,591.78 | -23.46 | -0.51% | 4,619.01 | 4,630.66 | 4,580.64 | 0 |
May 27 2024 | 4,615.24 | 19.87 | 0.43% | 4,596.06 | 4,615.29 | 4,590.59 | 0 |
May 24 2024 | 4,595.37 | -2.36 | -0.05% | 4,594.59 | 4,597.50 | 4,556.96 | 0 |
May 23 2024 | 4,597.73 | 20.08 | 0.44% | 4,577.71 | 4,618.43 | 4,577.54 | 0 |
May 22 2024 | 4,577.65 | -13.30 | -0.29% | 4,589.66 | 4,593.19 | 4,570.75 | 0 |
May 21 2024 | 4,590.95 | -17.42 | -0.38% | 4,608.22 | 4,608.27 | 4,575.68 | 0 |
May 20 2024 | 4,608.37 | 20.80 | 0.45% | 4,589.89 | 4,609.89 | 4,585.86 | 0 |
May 17 2024 | 4,587.57 | -15.44 | -0.34% | 4,601.57 | 4,601.57 | 4,565.66 | 0 |
May 16 2024 | 4,603.01 | -14.79 | -0.32% | 4,624.61 | 4,627.84 | 4,601.60 | 0 |
May 15 2024 | 4,617.80 | 42.29 | 0.92% | 4,580.24 | 4,619.19 | 4,580.24 | 0 |
May 14 2024 | 4,575.51 | 0.00 | 0.00% | 4,575.51 | 4,575.51 | 4,575.51 | 0 |
May 13 2024 | 4,575.51 | -9.00 | -0.20% | 4,584.79 | 4,590.70 | 4,565.56 | 0 |
May 10 2024 | 4,584.51 | 27.69 | 0.61% | 4,559.45 | 4,596.20 | 4,559.45 | 0 |
May 09 2024 | 4,556.82 | 20.68 | 0.46% | 4,536.44 | 4,561.53 | 4,527.84 | 0 |
May 08 2024 | 4,536.14 | 21.05 | 0.47% | 4,515.54 | 4,552.44 | 4,515.54 | 0 |
May 07 2024 | 4,515.09 | 45.75 | 1.02% | 4,475.43 | 4,518.04 | 4,471.01 | 0 |
May 06 2024 | 4,469.34 | 23.60 | 0.53% | 4,448.55 | 4,482.59 | 4,442.31 | 0 |
May 03 2024 | 4,445.74 | 55.73 | 1.27% | 4,393.35 | 4,463.85 | 4,393.35 | 0 |
May 02 2024 | 4,390.01 | -16.52 | -0.37% | 4,408.81 | 4,409.01 | 4,383.97 | 0 |
Apr 30 2024 | 4,406.53 | -41.08 | -0.92% | 4,449.74 | 4,455.57 | 4,402.60 | 0 |
Apr 29 2024 | 4,447.61 | -21.60 | -0.48% | 4,472.90 | 4,485.38 | 4,447.20 | 0 |
Apr 26 2024 | 4,469.21 | 71.17 | 1.62% | 4,404.01 | 4,481.13 | 4,404.01 | 0 |
Apr 25 2024 | 4,398.04 | -52.92 | -1.19% | 4,452.74 | 4,453.01 | 4,360.84 | 0 |