SX4020GI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 15 2024 | 2,904.64 | -44.40 | -1.51% | 2,935.48 | 2,945.10 | 2,897.90 | 0 |
Jul 12 2024 | 2,949.05 | 54.58 | 1.89% | 2,896.68 | 2,949.05 | 2,883.25 | 0 |
Jul 11 2024 | 2,894.46 | 75.47 | 2.68% | 2,826.98 | 2,898.60 | 2,822.63 | 0 |
Jul 10 2024 | 2,818.99 | 6.39 | 0.23% | 2,825.49 | 2,839.56 | 2,816.03 | 0 |
Jul 09 2024 | 2,812.60 | -32.98 | -1.16% | 2,851.84 | 2,853.30 | 2,812.60 | 0 |
Jul 08 2024 | 2,845.58 | 19.33 | 0.68% | 2,820.23 | 2,856.42 | 2,820.23 | 0 |
Jul 05 2024 | 2,826.25 | 18.04 | 0.64% | 2,824.54 | 2,855.53 | 2,822.40 | 0 |
Jul 03 2024 | 2,808.21 | 39.84 | 1.44% | 2,772.43 | 2,811.40 | 2,771.74 | 0 |
Jul 02 2024 | 2,768.37 | -22.30 | -0.80% | 2,777.64 | 2,783.33 | 2,759.81 | 0 |
Jul 01 2024 | 2,790.68 | 16.09 | 0.58% | 2,820.59 | 2,820.59 | 2,780.70 | 0 |
Jun 28 2024 | 2,774.58 | -22.95 | -0.82% | 2,802.84 | 2,809.38 | 2,766.99 | 0 |
Jun 27 2024 | 2,797.54 | -11.54 | -0.41% | 2,806.01 | 2,811.45 | 2,792.92 | 0 |
Jun 26 2024 | 2,809.08 | 12.79 | 0.46% | 2,806.31 | 2,826.88 | 2,790.97 | 0 |
Jun 25 2024 | 2,796.29 | -94.27 | -3.26% | 2,864.18 | 2,870.08 | 2,796.29 | 0 |
Jun 24 2024 | 2,890.56 | 23.83 | 0.83% | 2,853.20 | 2,894.71 | 2,853.20 | 0 |
Jun 21 2024 | 2,866.73 | 0.00 | 0.00% | 2,866.73 | 2,866.73 | 2,866.73 | 0 |
Jun 20 2024 | 2,866.73 | 12.58 | 0.44% | 2,846.68 | 2,867.49 | 2,845.20 | 0 |
Jun 18 2024 | 2,854.15 | -9.57 | -0.33% | 2,883.84 | 2,883.84 | 2,842.48 | 0 |
Jun 17 2024 | 2,863.72 | -30.19 | -1.04% | 2,876.03 | 2,889.91 | 2,850.94 | 0 |
Jun 14 2024 | 2,893.91 | -80.81 | -2.72% | 2,960.54 | 2,961.40 | 2,889.95 | 0 |
Jun 13 2024 | 2,974.72 | -47.52 | -1.57% | 3,008.51 | 3,012.03 | 2,970.00 | 0 |
Jun 12 2024 | 3,022.24 | 54.77 | 1.85% | 2,970.23 | 3,045.65 | 2,960.29 | 0 |
Jun 11 2024 | 2,967.48 | 22.26 | 0.76% | 2,968.31 | 2,983.26 | 2,959.96 | 0 |
Jun 10 2024 | 2,945.21 | -25.85 | -0.87% | 2,952.73 | 2,952.73 | 2,943.55 | 0 |
Jun 07 2024 | 2,971.07 | 12.51 | 0.42% | 2,966.20 | 2,994.35 | 2,945.14 | 0 |
Jun 06 2024 | 2,958.55 | 0.00 | 0.00% | 2,958.55 | 2,958.55 | 2,958.55 | 0 |
Jun 05 2024 | 2,958.55 | -27.35 | -0.92% | 2,995.30 | 2,997.47 | 2,946.78 | 0 |
Jun 04 2024 | 2,985.91 | -16.41 | -0.55% | 3,016.15 | 3,028.22 | 2,981.60 | 0 |
Jun 03 2024 | 3,002.32 | -13.33 | -0.44% | 3,046.95 | 3,049.13 | 2,997.78 | 0 |
May 31 2024 | 3,015.65 | -1.59 | -0.05% | 3,010.94 | 3,020.81 | 2,992.91 | 0 |
May 30 2024 | 3,017.24 | 49.48 | 1.67% | 2,967.85 | 3,023.24 | 2,967.85 | 0 |
May 29 2024 | 2,967.76 | -67.46 | -2.22% | 3,027.51 | 3,028.62 | 2,967.76 | 0 |
May 28 2024 | 3,035.21 | 12.69 | 0.42% | 3,033.68 | 3,054.93 | 3,028.34 | 0 |
May 24 2024 | 3,022.52 | -15.71 | -0.52% | 3,005.50 | 3,030.65 | 2,996.13 | 0 |
May 23 2024 | 3,038.23 | -69.90 | -2.25% | 3,075.03 | 3,082.49 | 3,038.23 | 0 |
May 22 2024 | 3,108.14 | -11.51 | -0.37% | 3,111.71 | 3,122.72 | 3,104.57 | 0 |
May 21 2024 | 3,119.64 | -33.04 | -1.05% | 3,135.85 | 3,138.32 | 3,115.94 | 0 |
May 20 2024 | 3,152.68 | 11.36 | 0.36% | 3,158.47 | 3,158.47 | 3,141.63 | 0 |
May 17 2024 | 3,141.32 | -0.95 | -0.03% | 3,134.43 | 3,142.70 | 3,117.39 | 0 |
May 16 2024 | 3,142.28 | -0.49 | -0.02% | 3,149.21 | 3,153.23 | 3,126.98 | 0 |
May 15 2024 | 3,142.77 | -1.85 | -0.06% | 3,163.99 | 3,189.24 | 3,141.21 | 0 |
May 14 2024 | 3,144.62 | 60.04 | 1.95% | 3,094.28 | 3,163.07 | 3,079.03 | 0 |
May 13 2024 | 3,084.58 | -1.60 | -0.05% | 3,086.01 | 3,092.11 | 3,068.93 | 0 |
May 10 2024 | 3,086.19 | 70.12 | 2.32% | 3,085.45 | 3,112.25 | 3,081.79 | 0 |
May 09 2024 | 3,016.07 | 0.00 | 0.00% | 3,016.07 | 3,016.07 | 3,016.07 | 0 |
May 08 2024 | 3,016.07 | 1.27 | 0.04% | 3,005.53 | 3,035.45 | 3,003.69 | 0 |
May 07 2024 | 3,014.79 | 57.12 | 1.93% | 2,985.80 | 3,017.81 | 2,985.80 | 0 |
May 06 2024 | 2,957.68 | -1.49 | -0.05% | 2,959.23 | 2,968.92 | 2,947.26 | 0 |
May 03 2024 | 2,959.17 | 69.22 | 2.40% | 2,941.74 | 2,975.62 | 2,924.53 | 0 |
May 02 2024 | 2,889.94 | -84.36 | -2.84% | 2,943.11 | 2,943.11 | 2,884.39 | 0 |
May 01 2024 | 2,974.30 | 0.00 | 0.00% | 2,974.30 | 2,974.30 | 2,974.30 | 0 |
Apr 30 2024 | 2,974.30 | 18.24 | 0.62% | 2,959.74 | 2,974.30 | 2,939.08 | 0 |
Apr 29 2024 | 2,956.06 | 73.17 | 2.54% | 2,910.77 | 2,958.94 | 2,900.06 | 0 |
Apr 26 2024 | 2,882.90 | 62.74 | 2.22% | 2,878.19 | 2,902.71 | 2,858.32 | 0 |
Apr 25 2024 | 2,820.15 | -59.05 | -2.05% | 2,852.31 | 2,878.28 | 2,808.06 | 0 |
Apr 24 2024 | 2,879.20 | -35.73 | -1.23% | 2,947.16 | 2,947.16 | 2,878.53 | 0 |
Apr 23 2024 | 2,914.93 | 68.04 | 2.39% | 2,866.20 | 2,918.56 | 2,855.01 | 0 |
Apr 22 2024 | 2,846.90 | 34.22 | 1.22% | 2,901.00 | 2,902.52 | 2,836.59 | 0 |
Apr 19 2024 | 2,812.67 | -43.78 | -1.53% | 2,803.41 | 2,822.31 | 2,767.53 | 0 |
Apr 18 2024 | 2,856.45 | 23.13 | 0.82% | 2,845.52 | 2,857.92 | 2,819.46 | 0 |
Apr 17 2024 | 2,833.32 | -1.14 | -0.04% | 2,836.23 | 2,854.13 | 2,827.15 | 0 |