HX5020PI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 1,998.27 | 40.50 | 2.07% | 1,974.55 | 2,000.81 | 1,974.55 | 0 |
Jul 25 2024 | 1,957.77 | -10.08 | -0.51% | 1,952.02 | 1,962.48 | 1,934.73 | 0 |
Jul 24 2024 | 1,967.85 | -38.94 | -1.94% | 1,978.87 | 1,992.79 | 1,956.14 | 0 |
Jul 23 2024 | 2,006.79 | -14.68 | -0.73% | 2,012.23 | 2,021.15 | 2,002.15 | 0 |
Jul 22 2024 | 2,021.47 | 25.54 | 1.28% | 2,001.96 | 2,031.62 | 2,001.96 | 0 |
Jul 19 2024 | 1,995.93 | -21.39 | -1.06% | 2,024.45 | 2,030.57 | 1,989.70 | 0 |
Jul 18 2024 | 2,017.32 | 5.72 | 0.28% | 2,007.43 | 2,023.76 | 1,994.88 | 0 |
Jul 17 2024 | 2,011.59 | 1.69 | 0.08% | 2,000.01 | 2,014.53 | 1,995.87 | 0 |
Jul 16 2024 | 2,009.90 | -3.37 | -0.17% | 1,994.21 | 2,011.78 | 1,992.32 | 0 |
Jul 15 2024 | 2,013.27 | -23.60 | -1.16% | 2,024.83 | 2,033.02 | 2,009.82 | 0 |
Jul 12 2024 | 2,036.87 | 15.95 | 0.79% | 2,000.83 | 2,039.24 | 1,995.44 | 0 |
Jul 11 2024 | 2,020.92 | 17.94 | 0.90% | 2,002.19 | 2,024.40 | 1,996.73 | 0 |
Jul 10 2024 | 2,002.98 | 11.92 | 0.60% | 1,991.22 | 2,002.98 | 1,977.32 | 0 |
Jul 09 2024 | 1,991.06 | -21.18 | -1.05% | 2,004.33 | 2,007.30 | 1,987.58 | 0 |
Jul 08 2024 | 2,012.24 | -12.38 | -0.61% | 2,021.82 | 2,023.05 | 2,006.31 | 0 |
Jul 05 2024 | 2,024.61 | 1.84 | 0.09% | 2,042.42 | 2,048.09 | 2,024.61 | 0 |
Jul 03 2024 | 2,022.77 | 13.80 | 0.69% | 2,016.32 | 2,029.07 | 2,014.92 | 0 |
Jul 02 2024 | 2,008.97 | -1.09 | -0.05% | 1,999.06 | 2,011.57 | 1,991.63 | 0 |
Jul 01 2024 | 2,010.06 | 16.07 | 0.81% | 2,013.15 | 2,024.74 | 2,007.32 | 0 |
Jun 28 2024 | 1,993.99 | -10.83 | -0.54% | 2,014.46 | 2,014.50 | 1,987.93 | 0 |
Jun 27 2024 | 2,004.82 | 11.29 | 0.57% | 1,992.83 | 2,007.75 | 1,992.34 | 0 |
Jun 26 2024 | 1,993.53 | -21.67 | -1.08% | 2,015.69 | 2,028.70 | 1,982.28 | 0 |
Jun 25 2024 | 2,015.21 | -36.81 | -1.79% | 2,032.56 | 2,034.01 | 2,013.61 | 0 |
Jun 24 2024 | 2,052.01 | 17.89 | 0.88% | 2,012.89 | 2,054.92 | 2,012.89 | 0 |
Jun 21 2024 | 2,034.12 | 0.00 | 0.00% | 2,034.12 | 2,034.12 | 2,034.12 | 0 |
Jun 20 2024 | 2,034.12 | -3.36 | -0.16% | 2,025.80 | 2,035.61 | 2,019.37 | 0 |
Jun 18 2024 | 2,037.48 | -2.52 | -0.12% | 2,047.41 | 2,047.68 | 2,034.80 | 0 |
Jun 17 2024 | 2,040.00 | 9.22 | 0.45% | 2,029.23 | 2,040.00 | 2,020.35 | 0 |
Jun 14 2024 | 2,030.78 | -33.08 | -1.60% | 2,056.24 | 2,065.29 | 2,020.68 | 0 |
Jun 13 2024 | 2,063.87 | -3.26 | -0.16% | 2,073.03 | 2,088.22 | 2,053.78 | 0 |
Jun 12 2024 | 2,067.13 | 41.26 | 2.04% | 2,033.52 | 2,073.80 | 2,025.89 | 0 |
Jun 11 2024 | 2,025.87 | -17.42 | -0.85% | 2,038.45 | 2,040.38 | 2,016.53 | 0 |
Jun 10 2024 | 2,043.29 | -1.00 | -0.05% | 2,036.51 | 2,043.29 | 2,033.42 | 0 |
Jun 07 2024 | 2,044.28 | -0.58 | -0.03% | 2,041.43 | 2,048.98 | 2,033.66 | 0 |
Jun 06 2024 | 2,044.86 | -9.50 | -0.46% | 2,063.82 | 2,068.12 | 2,044.86 | 0 |
Jun 05 2024 | 2,054.36 | 19.27 | 0.95% | 2,043.03 | 2,056.67 | 2,036.58 | 0 |
Jun 04 2024 | 2,035.09 | -20.51 | -1.00% | 2,052.42 | 2,054.33 | 2,031.86 | 0 |
Jun 03 2024 | 2,055.60 | 3.78 | 0.18% | 2,073.45 | 2,081.98 | 2,051.01 | 0 |
May 31 2024 | 2,051.82 | -11.39 | -0.55% | 2,056.67 | 2,066.22 | 2,050.17 | 0 |
May 30 2024 | 2,063.21 | -3.66 | -0.18% | 2,057.46 | 2,070.41 | 2,057.46 | 0 |
May 29 2024 | 2,066.88 | -33.83 | -1.61% | 2,089.95 | 2,093.33 | 2,062.76 | 0 |
May 28 2024 | 2,100.71 | -9.22 | -0.44% | 2,117.70 | 2,124.00 | 2,098.15 | 0 |
May 24 2024 | 2,109.92 | 7.92 | 0.38% | 2,105.96 | 2,111.63 | 2,098.69 | 0 |
May 23 2024 | 2,102.01 | 1.80 | 0.09% | 2,107.89 | 2,125.72 | 2,099.18 | 0 |
May 22 2024 | 2,100.21 | -9.84 | -0.47% | 2,108.29 | 2,117.02 | 2,095.24 | 0 |
May 21 2024 | 2,110.05 | -14.67 | -0.69% | 2,115.98 | 2,120.47 | 2,103.70 | 0 |
May 20 2024 | 2,124.72 | 10.48 | 0.50% | 2,120.28 | 2,141.31 | 2,119.98 | 0 |
May 17 2024 | 2,114.24 | -19.33 | -0.91% | 2,126.14 | 2,130.63 | 2,098.73 | 0 |
May 16 2024 | 2,133.57 | 14.21 | 0.67% | 2,119.21 | 2,136.08 | 2,119.21 | 0 |
May 15 2024 | 2,119.36 | 31.68 | 1.52% | 2,097.50 | 2,126.54 | 2,092.70 | 0 |
May 14 2024 | 2,087.67 | 14.57 | 0.70% | 2,074.81 | 2,099.08 | 2,073.16 | 0 |
May 13 2024 | 2,073.10 | -8.04 | -0.39% | 2,081.10 | 2,082.03 | 2,064.46 | 0 |
May 10 2024 | 2,081.14 | 42.74 | 2.10% | 2,068.47 | 2,092.00 | 2,066.37 | 0 |
May 09 2024 | 2,038.40 | 0.00 | 0.00% | 2,038.40 | 2,038.40 | 2,038.40 | 0 |
May 08 2024 | 2,038.40 | 9.29 | 0.46% | 2,037.20 | 2,047.72 | 2,026.28 | 0 |
May 07 2024 | 2,029.11 | 12.99 | 0.64% | 2,015.75 | 2,031.80 | 2,009.34 | 0 |
May 06 2024 | 2,016.13 | 30.22 | 1.52% | 1,993.17 | 2,017.45 | 1,993.17 | 0 |
May 03 2024 | 1,985.90 | 29.04 | 1.48% | 1,964.21 | 1,992.38 | 1,963.13 | 0 |
May 02 2024 | 1,956.86 | 2.39 | 0.12% | 1,937.53 | 1,957.32 | 1,930.86 | 0 |
May 01 2024 | 1,954.47 | 0.00 | 0.00% | 1,954.47 | 1,954.47 | 1,954.47 | 0 |
Apr 30 2024 | 1,954.47 | 6.31 | 0.32% | 1,962.85 | 1,968.50 | 1,946.70 | 0 |
Apr 29 2024 | 1,948.15 | 24.94 | 1.30% | 1,953.08 | 1,957.43 | 1,942.37 | 0 |