HX50PI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 30 2024 | 1,870.00 | 19.77 | 1.07% | 1,862.05 | 1,880.44 | 1,858.25 | 0 |
Jul 29 2024 | 1,850.23 | 9.92 | 0.54% | 1,846.62 | 1,856.40 | 1,844.66 | 0 |
Jul 26 2024 | 1,840.32 | 36.42 | 2.02% | 1,819.06 | 1,842.68 | 1,819.06 | 0 |
Jul 25 2024 | 1,803.89 | -9.05 | -0.50% | 1,798.69 | 1,808.11 | 1,782.93 | 0 |
Jul 24 2024 | 1,812.94 | -36.23 | -1.96% | 1,823.79 | 1,836.35 | 1,803.06 | 0 |
Jul 23 2024 | 1,849.17 | -13.35 | -0.72% | 1,854.32 | 1,862.09 | 1,845.17 | 0 |
Jul 22 2024 | 1,862.53 | 22.82 | 1.24% | 1,845.39 | 1,871.85 | 1,845.39 | 0 |
Jul 19 2024 | 1,839.71 | -19.65 | -1.06% | 1,865.69 | 1,871.37 | 1,834.45 | 0 |
Jul 18 2024 | 1,859.36 | 5.42 | 0.29% | 1,849.75 | 1,865.11 | 1,838.52 | 0 |
Jul 17 2024 | 1,853.94 | 1.24 | 0.07% | 1,843.93 | 1,856.50 | 1,839.86 | 0 |
Jul 16 2024 | 1,852.70 | -3.51 | -0.19% | 1,839.13 | 1,854.50 | 1,837.34 | 0 |
Jul 15 2024 | 1,856.21 | -19.55 | -1.04% | 1,867.54 | 1,874.20 | 1,853.12 | 0 |
Jul 12 2024 | 1,875.76 | 14.44 | 0.78% | 1,843.31 | 1,877.95 | 1,838.49 | 0 |
Jul 11 2024 | 1,861.33 | 16.27 | 0.88% | 1,844.58 | 1,864.44 | 1,839.54 | 0 |
Jul 10 2024 | 1,845.05 | 10.46 | 0.57% | 1,834.66 | 1,845.05 | 1,822.20 | 0 |
Jul 09 2024 | 1,834.60 | -19.20 | -1.04% | 1,846.55 | 1,849.29 | 1,831.45 | 0 |
Jul 08 2024 | 1,853.79 | -11.11 | -0.60% | 1,862.32 | 1,863.55 | 1,848.38 | 0 |
Jul 05 2024 | 1,864.90 | 1.62 | 0.09% | 1,880.93 | 1,886.23 | 1,864.90 | 0 |
Jul 03 2024 | 1,863.28 | 12.54 | 0.68% | 1,857.39 | 1,868.98 | 1,856.22 | 0 |
Jul 02 2024 | 1,850.74 | -1.03 | -0.06% | 1,841.93 | 1,853.07 | 1,835.14 | 0 |
Jul 01 2024 | 1,851.77 | 14.94 | 0.81% | 1,854.45 | 1,865.06 | 1,849.38 | 0 |
Jun 28 2024 | 1,836.83 | -9.99 | -0.54% | 1,855.56 | 1,855.59 | 1,831.40 | 0 |
Jun 27 2024 | 1,846.82 | 10.61 | 0.58% | 1,835.68 | 1,849.45 | 1,835.23 | 0 |
Jun 26 2024 | 1,836.21 | -20.21 | -1.09% | 1,856.70 | 1,868.50 | 1,826.12 | 0 |
Jun 25 2024 | 1,856.42 | -33.25 | -1.76% | 1,872.18 | 1,873.26 | 1,854.99 | 0 |
Jun 24 2024 | 1,889.67 | 15.83 | 0.84% | 1,854.68 | 1,892.13 | 1,854.68 | 0 |
Jun 21 2024 | 1,873.84 | 0.00 | 0.00% | 1,873.84 | 1,873.84 | 1,873.84 | 0 |
Jun 20 2024 | 1,873.84 | -3.25 | -0.17% | 1,866.82 | 1,875.82 | 1,860.78 | 0 |
Jun 18 2024 | 1,877.09 | -1.81 | -0.10% | 1,885.65 | 1,885.89 | 1,874.51 | 0 |
Jun 17 2024 | 1,878.89 | 8.22 | 0.44% | 1,869.45 | 1,878.89 | 1,861.27 | 0 |
Jun 14 2024 | 1,870.67 | -29.90 | -1.57% | 1,893.57 | 1,901.73 | 1,861.59 | 0 |
Jun 13 2024 | 1,900.57 | -3.68 | -0.19% | 1,909.03 | 1,922.60 | 1,891.45 | 0 |
Jun 12 2024 | 1,904.25 | 36.73 | 1.97% | 1,874.41 | 1,910.51 | 1,867.37 | 0 |
Jun 11 2024 | 1,867.52 | -15.67 | -0.83% | 1,879.10 | 1,880.58 | 1,859.17 | 0 |
Jun 10 2024 | 1,883.19 | -0.52 | -0.03% | 1,877.06 | 1,883.19 | 1,874.22 | 0 |
Jun 07 2024 | 1,883.72 | 0.17 | 0.01% | 1,881.16 | 1,888.42 | 1,874.26 | 0 |
Jun 06 2024 | 1,883.54 | -8.69 | -0.46% | 1,900.67 | 1,905.08 | 1,883.54 | 0 |
Jun 05 2024 | 1,892.23 | 17.53 | 0.93% | 1,881.97 | 1,894.34 | 1,875.99 | 0 |
Jun 04 2024 | 1,874.70 | -17.99 | -0.95% | 1,889.87 | 1,891.54 | 1,871.26 | 0 |
Jun 03 2024 | 1,892.69 | 3.20 | 0.17% | 1,909.41 | 1,917.29 | 1,888.53 | 0 |
May 31 2024 | 1,889.49 | -11.22 | -0.59% | 1,894.41 | 1,903.02 | 1,888.66 | 0 |
May 30 2024 | 1,900.71 | -0.05 | 0.00% | 1,893.71 | 1,907.36 | 1,893.71 | 0 |
May 29 2024 | 1,900.76 | -30.48 | -1.58% | 1,921.54 | 1,924.56 | 1,897.40 | 0 |
May 28 2024 | 1,931.23 | -7.71 | -0.40% | 1,946.51 | 1,952.30 | 1,928.84 | 0 |
May 24 2024 | 1,938.95 | 7.11 | 0.37% | 1,935.38 | 1,940.44 | 1,928.89 | 0 |
May 23 2024 | 1,931.84 | 1.32 | 0.07% | 1,937.54 | 1,953.32 | 1,929.31 | 0 |
May 22 2024 | 1,930.52 | -8.78 | -0.45% | 1,937.80 | 1,945.74 | 1,925.96 | 0 |
May 21 2024 | 1,939.31 | -13.57 | -0.70% | 1,944.97 | 1,949.06 | 1,933.67 | 0 |
May 20 2024 | 1,952.88 | 9.51 | 0.49% | 1,948.96 | 1,968.02 | 1,948.68 | 0 |
May 17 2024 | 1,943.37 | -17.29 | -0.88% | 1,953.93 | 1,958.16 | 1,929.46 | 0 |
May 16 2024 | 1,960.66 | 13.21 | 0.68% | 1,947.40 | 1,962.83 | 1,947.40 | 0 |
May 15 2024 | 1,947.45 | 28.81 | 1.50% | 1,927.62 | 1,953.91 | 1,923.33 | 0 |
May 14 2024 | 1,918.65 | 13.51 | 0.71% | 1,906.84 | 1,928.97 | 1,905.34 | 0 |
May 13 2024 | 1,905.13 | -6.99 | -0.37% | 1,912.27 | 1,913.11 | 1,897.52 | 0 |
May 10 2024 | 1,912.12 | 38.97 | 2.08% | 1,900.60 | 1,921.75 | 1,898.70 | 0 |
May 09 2024 | 1,873.15 | 0.00 | 0.00% | 1,873.15 | 1,873.15 | 1,873.15 | 0 |
May 08 2024 | 1,873.15 | 8.27 | 0.44% | 1,872.16 | 1,881.82 | 1,862.19 | 0 |
May 07 2024 | 1,864.88 | 11.64 | 0.63% | 1,853.00 | 1,867.31 | 1,847.19 | 0 |
May 06 2024 | 1,853.25 | 27.40 | 1.50% | 1,832.56 | 1,854.51 | 1,832.56 | 0 |
May 03 2024 | 1,825.85 | 26.19 | 1.46% | 1,806.22 | 1,831.62 | 1,805.24 | 0 |
May 02 2024 | 1,799.66 | 2.48 | 0.14% | 1,781.67 | 1,800.09 | 1,775.59 | 0 |