HX50PI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 05 2024 | 1,864.90 | 1.62 | 0.09% | 1,880.35 | 1,886.23 | 1,864.90 | 0 |
Jul 03 2024 | 1,863.28 | 12.54 | 0.68% | 1,858.83 | 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% | 1,854.09 | 1,865.06 | 1,849.38 | 0 |
Jun 28 2024 | 1,836.83 | -9.99 | -0.54% | 1,855.59 | 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% | 1,856.15 | 1,868.50 | 1,826.12 | 0 |
Jun 25 2024 | 1,856.42 | -33.25 | -1.76% | 1,871.43 | 1,873.26 | 1,854.99 | 0 |
Jun 24 2024 | 1,889.67 | 15.83 | 0.84% | 1,854.32 | 1,892.13 | 1,854.32 | 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% | 1,885.89 | 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% | 1,879.46 | 1,880.58 | 1,859.17 | 0 |
Jun 10 2024 | 1,883.19 | -0.52 | -0.03% | 1,882.88 | 1,886.48 | 1,870.15 | 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% | 1,901.02 | 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% | 1,911.42 | 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% | 1,921.89 | 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% | 1,934.00 | 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% | 1,872.21 | 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% | 1,833.83 | 1,854.51 | 1,832.92 | 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 |
May 01 2024 | 1,797.18 | 0.00 | 0.00% | 1,797.18 | 1,797.18 | 1,797.18 | 0 |
Apr 30 2024 | 1,797.18 | 6.06 | 0.34% | 1,804.06 | 1,809.29 | 1,790.11 | 0 |
Apr 29 2024 | 1,791.12 | 22.99 | 1.30% | 1,793.75 | 1,799.48 | 1,785.76 | 0 |
Apr 26 2024 | 1,768.12 | 61.44 | 3.60% | 1,742.94 | 1,782.31 | 1,741.98 | 0 |
Apr 25 2024 | 1,706.68 | -32.97 | -1.90% | 1,708.04 | 1,720.68 | 1,695.40 | 0 |
Apr 24 2024 | 1,739.65 | 8.42 | 0.49% | 1,750.86 | 1,767.46 | 1,735.67 | 0 |
Apr 23 2024 | 1,731.23 | 15.95 | 0.93% | 1,712.07 | 1,732.03 | 1,712.07 | 0 |
Apr 22 2024 | 1,715.28 | -5.08 | -0.30% | 1,726.53 | 1,727.75 | 1,712.67 | 0 |
Apr 19 2024 | 1,720.36 | -16.60 | -0.96% | 1,716.10 | 1,726.45 | 1,715.80 | 0 |
Apr 18 2024 | 1,736.95 | 8.75 | 0.51% | 1,729.33 | 1,738.25 | 1,720.35 | 0 |
Apr 17 2024 | 1,728.20 | -3.46 | -0.20% | 1,738.69 | 1,750.16 | 1,725.59 | 0 |
Apr 16 2024 | 1,731.66 | -24.01 | -1.37% | 1,740.45 | 1,743.76 | 1,724.88 | 0 |
Apr 15 2024 | 1,755.67 | 2.65 | 0.15% | 1,761.53 | 1,779.68 | 1,755.67 | 0 |
Apr 12 2024 | 1,753.02 | -0.29 | -0.02% | 1,769.72 | 1,777.45 | 1,750.23 | 0 |
Apr 11 2024 | 1,753.32 | -8.84 | -0.50% | 1,765.38 | 1,765.38 | 1,739.67 | 0 |
Apr 10 2024 | 1,762.16 | 8.93 | 0.51% | 1,776.46 | 1,787.87 | 1,747.58 | 0 |
Apr 09 2024 | 1,753.23 | 1.36 | 0.08% | 1,749.25 | 1,765.83 | 1,748.12 | 0 |