Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ZSRI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 23 2024 | 28.835 | 0.12 | 0.40% | 28.79 | 28.88 | 28.785 | 811 |
| Aug 22 2024 | 28.72 | 0.07 | 0.24% | 28.64 | 28.775 | 28.64 | 2,046 |
| Aug 21 2024 | 28.65 | 0.27 | 0.95% | 28.435 | 28.65 | 28.435 | 579 |
| Aug 20 2024 | 28.38 | -0.22 | -0.77% | 28.555 | 28.675 | 28.38 | 1,757 |
| Aug 19 2024 | 28.60 | 0.30 | 1.04% | 28.405 | 28.605 | 28.405 | 1,550 |
| Aug 16 2024 | 28.305 | -0.08 | -0.26% | 28.53 | 28.53 | 28.305 | 586 |
| Aug 15 2024 | 28.38 | 0.36 | 1.30% | 28.10 | 28.395 | 28.10 | 2,359 |
| Aug 14 2024 | 28.015 | 0.19 | 0.68% | 27.92 | 28.02 | 27.92 | 225 |
| Aug 13 2024 | 27.825 | 0.04 | 0.13% | 27.78 | 27.825 | 27.63 | 532 |
| Aug 12 2024 | 27.79 | 0.07 | 0.27% | 27.93 | 27.93 | 27.675 | 812 |
| Aug 09 2024 | 27.715 | 0.00 | 0.00% | 27.675 | 27.79 | 27.675 | 196 |
| Aug 08 2024 | 27.715 | 0.32 | 1.15% | 27.33 | 27.715 | 27.33 | 141 |
| Aug 07 2024 | 27.40 | 0.01 | 0.05% | 27.415 | 27.71 | 27.40 | 1,995 |
| Aug 06 2024 | 27.385 | 0.36 | 1.31% | 27.455 | 27.455 | 27.01 | 809 |
| Aug 05 2024 | 27.03 | -0.74 | -2.66% | 27.11 | 27.275 | 26.84 | 1,948 |
| Aug 02 2024 | 27.77 | -0.62 | -2.18% | 28.18 | 28.18 | 27.77 | 2,035 |
| Aug 01 2024 | 28.39 | -0.28 | -0.96% | 28.60 | 28.63 | 28.355 | 3,687 |
| Jul 31 2024 | 28.665 | 0.13 | 0.47% | 28.58 | 28.79 | 28.58 | 1,354 |
| Jul 30 2024 | 28.53 | 0.17 | 0.60% | 28.48 | 28.55 | 28.48 | 897 |
| Jul 29 2024 | 28.36 | 0.00 | 0.02% | 28.42 | 28.515 | 28.36 | 1,062 |
| Jul 26 2024 | 28.355 | 0.28 | 0.98% | 28.20 | 28.355 | 28.20 | 643 |
| Jul 25 2024 | 28.08 | -0.04 | -0.12% | 28.00 | 28.08 | 27.89 | 365 |
| Jul 24 2024 | 28.115 | -0.18 | -0.62% | 28.005 | 28.285 | 28.005 | 982 |
| Jul 23 2024 | 28.29 | -0.18 | -0.61% | 28.475 | 28.475 | 28.225 | 1,342 |
| Jul 22 2024 | 28.465 | 0.34 | 1.23% | 28.225 | 28.515 | 28.05 | 666 |
| Jul 19 2024 | 28.12 | -0.24 | -0.85% | 28.26 | 28.26 | 28.02 | 1,049 |
| Jul 18 2024 | 28.36 | 0.07 | 0.27% | 28.25 | 28.43 | 28.25 | 591 |
| Jul 17 2024 | 28.285 | -0.10 | -0.33% | 28.20 | 28.36 | 28.20 | 208 |
| Jul 16 2024 | 28.38 | -0.14 | -0.49% | 28.40 | 28.47 | 28.315 | 262 |
| Jul 15 2024 | 28.52 | -0.36 | -1.25% | 28.765 | 28.81 | 28.425 | 3,457 |
| Jul 12 2024 | 28.88 | 0.26 | 0.91% | 28.545 | 28.88 | 28.545 | 2,533 |
| Jul 11 2024 | 28.62 | 0.26 | 0.92% | 28.485 | 28.63 | 28.485 | 2,150 |
| Jul 10 2024 | 28.36 | 0.22 | 0.80% | 28.17 | 28.365 | 28.17 | 1,257 |
| Jul 09 2024 | 28.135 | -0.08 | -0.28% | 28.295 | 28.295 | 28.13 | 12 |
| Jul 08 2024 | 28.215 | -0.11 | -0.37% | 28.325 | 28.49 | 28.215 | 1,042 |
| Jul 05 2024 | 28.32 | -0.03 | -0.09% | 28.445 | 28.50 | 28.27 | 3,475 |
| Jul 04 2024 | 28.345 | 0.15 | 0.53% | 28.15 | 28.375 | 28.15 | 1,023 |
| Jul 03 2024 | 28.195 | 0.31 | 1.09% | 28.105 | 28.23 | 28.105 | 2,951 |
| Jul 02 2024 | 27.89 | -0.27 | -0.96% | 28.225 | 28.225 | 27.88 | 3,803 |
| Jul 01 2024 | 28.16 | 0.07 | 0.27% | 28.29 | 28.315 | 28.155 | 3,393 |
| Jun 28 2024 | 28.085 | -0.18 | -0.64% | 28.30 | 28.30 | 28.085 | 363 |
| Jun 27 2024 | 28.265 | -0.16 | -0.55% | 28.33 | 28.335 | 28.265 | 315 |
| Jun 26 2024 | 28.42 | -0.07 | -0.23% | 28.585 | 28.605 | 28.26 | 1,596 |
| Jun 25 2024 | 28.485 | -0.12 | -0.40% | 28.48 | 28.515 | 28.415 | 558 |
| Jun 24 2024 | 28.60 | 0.12 | 0.42% | 28.39 | 28.60 | 28.335 | 378 |
| Jun 21 2024 | 28.48 | -0.13 | -0.44% | 28.695 | 28.695 | 28.395 | 330 |
| Jun 20 2024 | 28.605 | 0.18 | 0.63% | 28.44 | 28.605 | 28.44 | 382 |
| Jun 19 2024 | 28.425 | -0.02 | -0.05% | 28.45 | 28.53 | 28.345 | 1,691 |
| Jun 18 2024 | 28.44 | 0.21 | 0.73% | 28.56 | 28.56 | 28.345 | 707 |
| Jun 17 2024 | 28.235 | -0.06 | -0.21% | 28.36 | 28.445 | 28.135 | 5,045 |
| Jun 14 2024 | 28.295 | -0.37 | -1.29% | 28.535 | 28.535 | 28.21 | 340 |
| Jun 13 2024 | 28.665 | -0.18 | -0.62% | 28.745 | 28.79 | 28.575 | 481 |
| Jun 12 2024 | 28.845 | 0.29 | 1.00% | 28.585 | 28.895 | 28.585 | 1,186 |
| Jun 11 2024 | 28.56 | -0.12 | -0.40% | 28.825 | 28.825 | 28.51 | 930 |
| Jun 10 2024 | 28.675 | -0.15 | -0.52% | 28.68 | 28.68 | 28.675 | 83 |
| Jun 07 2024 | 28.825 | -0.07 | -0.24% | 29.015 | 29.015 | 28.79 | 572 |
| Jun 06 2024 | 28.895 | 0.04 | 0.12% | 29.035 | 29.035 | 28.895 | 3,203 |
| Jun 05 2024 | 28.86 | 0.25 | 0.89% | 28.765 | 28.97 | 28.765 | 1,939 |
| Jun 04 2024 | 28.605 | 0.09 | 0.33% | 28.685 | 28.685 | 28.53 | 609 |
| Jun 03 2024 | 28.51 | -0.02 | -0.07% | 28.795 | 28.795 | 28.51 | 4,051 |
| May 31 2024 | 28.53 | 0.08 | 0.28% | 28.405 | 28.56 | 28.405 | 742 |
| May 30 2024 | 28.45 | 0.20 | 0.71% | 28.29 | 28.535 | 28.285 | 1,058 |
| May 29 2024 | 28.25 | -0.25 | -0.86% | 28.43 | 28.465 | 28.25 | 503 |
| May 28 2024 | 28.495 | -0.23 | -0.78% | 28.72 | 28.72 | 28.495 | 363 |
| May 27 2024 | 28.72 | 0.15 | 0.54% | 28.665 | 28.72 | 28.61 | 2,118 |
