SX4050PI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 7,830.00 | -42.21 | -0.54% | 7,914.13 | 7,914.13 | 7,827.59 | 0 |
Jun 27 2024 | 7,872.22 | 79.57 | 1.02% | 7,834.77 | 7,880.24 | 7,832.95 | 0 |
Jun 26 2024 | 7,792.65 | -35.88 | -0.46% | 7,881.36 | 7,887.52 | 7,762.75 | 0 |
Jun 25 2024 | 7,828.52 | 12.55 | 0.16% | 7,729.60 | 7,831.30 | 7,728.51 | 0 |
Jun 24 2024 | 7,815.97 | 153.79 | 2.01% | 7,718.30 | 7,851.55 | 7,712.62 | 0 |
Jun 21 2024 | 7,662.18 | 0.00 | 0.00% | 7,662.18 | 7,662.18 | 7,662.18 | 0 |
Jun 20 2024 | 7,662.18 | 61.41 | 0.81% | 7,737.49 | 7,774.02 | 7,662.18 | 0 |
Jun 18 2024 | 7,600.77 | 19.47 | 0.26% | 7,655.83 | 7,663.97 | 7,580.59 | 0 |
Jun 17 2024 | 7,581.30 | 76.87 | 1.02% | 7,633.68 | 7,633.68 | 7,500.65 | 0 |
Jun 14 2024 | 7,504.43 | -92.94 | -1.22% | 7,621.30 | 7,633.80 | 7,485.67 | 0 |
Jun 13 2024 | 7,597.37 | -221.50 | -2.83% | 7,769.29 | 7,790.14 | 7,591.29 | 0 |
Jun 12 2024 | 7,818.86 | -44.72 | -0.57% | 7,725.87 | 7,883.28 | 7,658.49 | 0 |
Jun 11 2024 | 7,863.59 | -0.87 | -0.01% | 7,899.08 | 7,923.78 | 7,830.02 | 0 |
Jun 10 2024 | 7,864.45 | -88.87 | -1.12% | 7,904.50 | 7,918.59 | 7,832.69 | 0 |
Jun 07 2024 | 7,953.33 | -18.55 | -0.23% | 7,970.56 | 7,985.93 | 7,935.87 | 0 |
Jun 06 2024 | 7,971.88 | 0.00 | 0.00% | 7,971.88 | 7,971.88 | 7,971.88 | 0 |
Jun 05 2024 | 7,971.88 | 34.75 | 0.44% | 7,989.59 | 8,027.38 | 7,971.88 | 0 |
Jun 04 2024 | 7,937.13 | -30.10 | -0.38% | 7,985.79 | 8,001.29 | 7,927.56 | 0 |
Jun 03 2024 | 7,967.24 | 6.86 | 0.09% | 8,018.37 | 8,020.76 | 7,946.21 | 0 |
May 31 2024 | 7,960.37 | 94.58 | 1.20% | 7,841.09 | 7,968.22 | 7,808.14 | 0 |
May 30 2024 | 7,865.79 | -46.40 | -0.59% | 7,889.63 | 7,907.06 | 7,861.02 | 0 |
May 29 2024 | 7,912.19 | -134.75 | -1.67% | 7,934.06 | 7,975.15 | 7,901.39 | 0 |
May 28 2024 | 8,046.94 | -146.97 | -1.79% | 8,147.98 | 8,147.98 | 8,038.03 | 0 |
May 24 2024 | 8,193.91 | -10.47 | -0.13% | 8,147.57 | 8,205.82 | 8,124.42 | 0 |
May 23 2024 | 8,204.38 | -9.79 | -0.12% | 8,235.57 | 8,247.53 | 8,163.99 | 0 |
May 22 2024 | 8,214.17 | -6.11 | -0.07% | 8,250.53 | 8,278.73 | 8,183.42 | 0 |
May 21 2024 | 8,220.28 | -54.03 | -0.65% | 8,239.01 | 8,263.09 | 8,208.61 | 0 |
May 20 2024 | 8,274.31 | 46.85 | 0.57% | 8,284.62 | 8,311.35 | 8,240.65 | 0 |
May 17 2024 | 8,227.46 | -43.19 | -0.52% | 8,213.32 | 8,261.77 | 8,175.77 | 0 |
May 16 2024 | 8,270.65 | -80.20 | -0.96% | 8,333.02 | 8,335.77 | 8,218.09 | 0 |
May 15 2024 | 8,350.85 | 20.53 | 0.25% | 8,361.18 | 8,408.68 | 8,313.43 | 0 |
May 14 2024 | 8,330.32 | -132.28 | -1.56% | 8,389.07 | 8,396.32 | 8,281.26 | 0 |
May 13 2024 | 8,462.60 | -113.58 | -1.32% | 8,564.56 | 8,569.79 | 8,436.07 | 0 |
May 10 2024 | 8,576.18 | 25.68 | 0.30% | 8,533.46 | 8,626.19 | 8,515.63 | 0 |
May 09 2024 | 8,550.49 | 0.00 | 0.00% | 8,550.49 | 8,550.49 | 8,550.49 | 0 |
May 08 2024 | 8,550.49 | 29.24 | 0.34% | 8,542.76 | 8,584.46 | 8,505.18 | 0 |
May 07 2024 | 8,521.25 | 148.21 | 1.77% | 8,392.85 | 8,521.57 | 8,392.85 | 0 |
May 06 2024 | 8,373.05 | -6.92 | -0.08% | 8,393.51 | 8,419.09 | 8,330.92 | 0 |
May 03 2024 | 8,379.97 | 23.47 | 0.28% | 8,385.28 | 8,476.45 | 8,367.80 | 0 |
May 02 2024 | 8,356.50 | -142.84 | -1.68% | 8,420.37 | 8,427.64 | 8,280.11 | 0 |
May 01 2024 | 8,499.34 | 0.00 | 0.00% | 8,499.34 | 8,499.34 | 8,499.34 | 0 |
Apr 30 2024 | 8,499.34 | 47.87 | 0.57% | 8,431.17 | 8,502.35 | 8,417.18 | 0 |
Apr 29 2024 | 8,451.46 | -217.95 | -2.51% | 8,513.59 | 8,562.57 | 8,430.53 | 0 |
Apr 26 2024 | 8,669.41 | 157.73 | 1.85% | 8,571.14 | 8,747.98 | 8,527.55 | 0 |
Apr 25 2024 | 8,511.68 | -99.91 | -1.16% | 8,614.29 | 8,728.26 | 8,413.78 | 0 |
Apr 24 2024 | 8,611.58 | -384.62 | -4.28% | 8,969.14 | 9,018.86 | 8,526.41 | 0 |
Apr 23 2024 | 8,996.20 | 219.41 | 2.50% | 8,819.65 | 8,997.37 | 8,811.66 | 0 |
Apr 22 2024 | 8,776.79 | 74.75 | 0.86% | 8,787.00 | 8,816.89 | 8,712.43 | 0 |
Apr 19 2024 | 8,702.04 | -87.59 | -1.00% | 8,680.13 | 8,733.91 | 8,641.27 | 0 |
Apr 18 2024 | 8,789.63 | -52.80 | -0.60% | 8,775.65 | 8,798.69 | 8,705.13 | 0 |
Apr 17 2024 | 8,842.43 | -9.07 | -0.10% | 8,795.67 | 8,936.35 | 8,766.91 | 0 |
Apr 16 2024 | 8,851.50 | -74.93 | -0.84% | 8,790.54 | 8,857.77 | 8,751.24 | 0 |
Apr 15 2024 | 8,926.43 | 102.02 | 1.16% | 8,830.72 | 9,015.14 | 8,828.86 | 0 |
Apr 12 2024 | 8,824.41 | 3.20 | 0.04% | 8,910.42 | 8,930.57 | 8,799.99 | 0 |
Apr 11 2024 | 8,821.20 | 28.61 | 0.33% | 8,795.43 | 8,821.20 | 8,711.06 | 0 |
Apr 10 2024 | 8,792.60 | 9.85 | 0.11% | 8,800.60 | 8,940.45 | 8,752.31 | 0 |
Apr 09 2024 | 8,782.75 | -72.61 | -0.82% | 8,817.88 | 8,876.80 | 8,763.29 | 0 |
Apr 08 2024 | 8,855.36 | 56.82 | 0.65% | 8,762.89 | 8,859.09 | 8,755.61 | 0 |
Apr 05 2024 | 8,798.54 | -36.81 | -0.42% | 8,757.63 | 8,806.50 | 8,712.00 | 0 |
Apr 04 2024 | 8,835.35 | -31.78 | -0.36% | 8,842.98 | 8,867.42 | 8,827.69 | 0 |
Apr 03 2024 | 8,867.13 | 68.00 | 0.77% | 8,701.06 | 8,867.13 | 8,700.58 | 0 |
Apr 02 2024 | 8,799.13 | -229.10 | -2.54% | 9,069.44 | 9,082.60 | 8,762.01 | 0 |
Apr 01 2024 | 9,028.23 | 0.00 | 0.00% | 9,028.23 | 9,028.23 | 9,028.23 | 0 |