HX50GI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 3,031.50 | -16.49 | -0.54% | 3,062.41 | 3,062.47 | 3,022.54 | 0 |
Jun 27 2024 | 3,048.00 | 17.51 | 0.58% | 3,029.61 | 3,052.33 | 3,028.86 | 0 |
Jun 26 2024 | 3,030.49 | -33.35 | -1.09% | 3,064.30 | 3,083.77 | 3,013.82 | 0 |
Jun 25 2024 | 3,063.84 | -54.87 | -1.76% | 3,089.85 | 3,091.64 | 3,061.47 | 0 |
Jun 24 2024 | 3,118.71 | 26.13 | 0.84% | 3,060.97 | 3,122.78 | 3,060.97 | 0 |
Jun 21 2024 | 3,092.58 | 0.00 | 0.00% | 3,092.58 | 3,092.58 | 3,092.58 | 0 |
Jun 20 2024 | 3,092.58 | -5.36 | -0.17% | 3,081.01 | 3,095.86 | 3,071.04 | 0 |
Jun 18 2024 | 3,097.95 | -2.98 | -0.10% | 3,112.08 | 3,112.47 | 3,093.70 | 0 |
Jun 17 2024 | 3,100.93 | 13.56 | 0.44% | 3,085.33 | 3,100.93 | 3,071.84 | 0 |
Jun 14 2024 | 3,087.36 | -49.34 | -1.57% | 3,125.15 | 3,138.62 | 3,072.37 | 0 |
Jun 13 2024 | 3,136.70 | -6.08 | -0.19% | 3,150.67 | 3,173.05 | 3,121.65 | 0 |
Jun 12 2024 | 3,142.78 | 60.62 | 1.97% | 3,093.53 | 3,153.10 | 3,081.91 | 0 |
Jun 11 2024 | 3,082.16 | -25.86 | -0.83% | 3,101.27 | 3,103.72 | 3,068.38 | 0 |
Jun 10 2024 | 3,108.02 | -0.86 | -0.03% | 3,097.89 | 3,108.02 | 3,093.22 | 0 |
Jun 07 2024 | 3,108.89 | 0.29 | 0.01% | 3,104.67 | 3,116.65 | 3,093.28 | 0 |
Jun 06 2024 | 3,108.60 | -14.34 | -0.46% | 3,136.88 | 3,144.14 | 3,108.60 | 0 |
Jun 05 2024 | 3,122.94 | 28.92 | 0.93% | 3,106.01 | 3,126.41 | 3,096.13 | 0 |
Jun 04 2024 | 3,094.01 | -29.69 | -0.95% | 3,119.04 | 3,121.80 | 3,088.32 | 0 |
Jun 03 2024 | 3,123.70 | 5.29 | 0.17% | 3,151.29 | 3,164.30 | 3,116.83 | 0 |
May 31 2024 | 3,118.41 | -12.75 | -0.41% | 3,126.53 | 3,140.70 | 3,117.05 | 0 |
May 30 2024 | 3,131.16 | -0.08 | 0.00% | 3,119.63 | 3,142.12 | 3,119.63 | 0 |
May 29 2024 | 3,131.24 | -50.20 | -1.58% | 3,165.48 | 3,170.46 | 3,125.71 | 0 |
May 28 2024 | 3,181.44 | -12.71 | -0.40% | 3,206.62 | 3,216.15 | 3,177.51 | 0 |
May 24 2024 | 3,194.15 | 11.71 | 0.37% | 3,188.27 | 3,196.62 | 3,177.59 | 0 |
May 23 2024 | 3,182.44 | 2.17 | 0.07% | 3,191.84 | 3,217.83 | 3,178.27 | 0 |
May 22 2024 | 3,180.28 | -14.47 | -0.45% | 3,192.26 | 3,205.34 | 3,172.76 | 0 |
May 21 2024 | 3,194.75 | -22.36 | -0.70% | 3,204.08 | 3,210.82 | 3,185.47 | 0 |
May 20 2024 | 3,217.11 | 15.66 | 0.49% | 3,210.64 | 3,242.04 | 3,210.19 | 0 |
May 17 2024 | 3,201.44 | -28.48 | -0.88% | 3,218.84 | 3,225.80 | 3,178.53 | 0 |
May 16 2024 | 3,229.93 | 21.76 | 0.68% | 3,208.08 | 3,233.49 | 3,208.08 | 0 |
May 15 2024 | 3,208.17 | 47.46 | 1.50% | 3,175.49 | 3,218.81 | 3,168.43 | 0 |
May 14 2024 | 3,160.71 | 22.26 | 0.71% | 3,141.27 | 3,177.72 | 3,138.79 | 0 |
May 13 2024 | 3,138.45 | -11.51 | -0.37% | 3,150.21 | 3,151.60 | 3,125.91 | 0 |
May 10 2024 | 3,149.96 | 64.20 | 2.08% | 3,130.98 | 3,165.83 | 3,127.85 | 0 |
May 09 2024 | 3,085.76 | 0.00 | 0.00% | 3,085.76 | 3,085.76 | 3,085.76 | 0 |
May 08 2024 | 3,085.76 | 13.62 | 0.44% | 3,084.14 | 3,100.05 | 3,067.72 | 0 |
May 07 2024 | 3,072.14 | 19.17 | 0.63% | 3,052.56 | 3,076.15 | 3,042.99 | 0 |
May 06 2024 | 3,052.97 | 45.13 | 1.50% | 3,018.90 | 3,055.06 | 3,018.90 | 0 |
May 03 2024 | 3,007.84 | 43.14 | 1.46% | 2,975.50 | 3,017.35 | 2,973.89 | 0 |
May 02 2024 | 2,964.70 | 4.09 | 0.14% | 2,935.05 | 2,965.40 | 2,925.05 | 0 |
May 01 2024 | 2,960.61 | 0.00 | 0.00% | 2,960.61 | 2,960.61 | 2,960.61 | 0 |
Apr 30 2024 | 2,960.61 | 9.99 | 0.34% | 2,971.95 | 2,980.56 | 2,948.97 | 0 |
Apr 29 2024 | 2,950.62 | 37.88 | 1.30% | 2,957.47 | 2,964.40 | 2,941.79 | 0 |
Apr 26 2024 | 2,912.74 | 111.63 | 3.99% | 2,874.05 | 2,936.03 | 2,869.84 | 0 |
Apr 25 2024 | 2,801.11 | -54.11 | -1.90% | 2,797.82 | 2,824.09 | 2,782.60 | 0 |
Apr 24 2024 | 2,855.23 | 14.39 | 0.51% | 2,873.63 | 2,900.87 | 2,848.69 | 0 |
Apr 23 2024 | 2,840.84 | 26.17 | 0.93% | 2,810.03 | 2,842.15 | 2,809.41 | 0 |
Apr 22 2024 | 2,814.66 | -8.33 | -0.30% | 2,833.13 | 2,835.13 | 2,810.38 | 0 |
Apr 19 2024 | 2,823.00 | -27.23 | -0.96% | 2,816.02 | 2,832.99 | 2,815.52 | 0 |
Apr 18 2024 | 2,850.23 | 14.53 | 0.51% | 2,837.73 | 2,852.37 | 2,822.99 | 0 |
Apr 17 2024 | 2,835.70 | -5.68 | -0.20% | 2,852.90 | 2,871.73 | 2,831.42 | 0 |
Apr 16 2024 | 2,841.38 | -39.40 | -1.37% | 2,855.80 | 2,861.22 | 2,830.25 | 0 |
Apr 15 2024 | 2,880.77 | 4.71 | 0.16% | 2,890.38 | 2,920.16 | 2,880.77 | 0 |
Apr 12 2024 | 2,876.06 | -0.48 | -0.02% | 2,903.44 | 2,916.13 | 2,871.48 | 0 |
Apr 11 2024 | 2,876.54 | -14.50 | -0.50% | 2,896.33 | 2,896.33 | 2,854.15 | 0 |
Apr 10 2024 | 2,891.04 | 15.95 | 0.55% | 2,914.49 | 2,933.21 | 2,867.15 | 0 |
Apr 09 2024 | 2,875.09 | 2.24 | 0.08% | 2,868.57 | 2,895.75 | 2,866.71 | 0 |
Apr 08 2024 | 2,872.85 | 19.68 | 0.69% | 2,843.76 | 2,876.04 | 2,840.05 | 0 |
Apr 05 2024 | 2,853.17 | -24.94 | -0.87% | 2,856.33 | 2,867.17 | 2,845.85 | 0 |
Apr 04 2024 | 2,878.11 | 58.60 | 2.08% | 2,829.57 | 2,881.31 | 2,828.13 | 0 |
Apr 03 2024 | 2,819.51 | 10.79 | 0.38% | 2,801.72 | 2,823.33 | 2,793.65 | 0 |
Apr 02 2024 | 2,808.72 | 0.09 | 0.00% | 2,826.65 | 2,840.88 | 2,801.75 | 0 |
Apr 01 2024 | 2,808.63 | 0.00 | 0.00% | 2,808.63 | 2,808.63 | 2,808.63 | 0 |