SX4510GI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 8,749.80 | 125.35 | 1.45% | 8,682.32 | 8,763.77 | 8,639.96 | 0 |
Jul 25 2024 | 8,624.46 | 34.73 | 0.40% | 8,561.16 | 8,628.63 | 8,531.32 | 0 |
Jul 24 2024 | 8,589.73 | 14.15 | 0.17% | 8,558.71 | 8,653.48 | 8,553.72 | 0 |
Jul 23 2024 | 8,575.57 | -5.35 | -0.06% | 8,572.76 | 8,645.95 | 8,517.35 | 0 |
Jul 22 2024 | 8,580.93 | 88.79 | 1.05% | 8,573.31 | 8,624.28 | 8,514.81 | 0 |
Jul 19 2024 | 8,492.14 | 9.63 | 0.11% | 8,480.43 | 8,540.65 | 8,441.43 | 0 |
Jul 18 2024 | 8,482.51 | -213.50 | -2.46% | 8,437.71 | 8,591.99 | 8,345.20 | 0 |
Jul 17 2024 | 8,696.01 | -113.01 | -1.28% | 8,740.01 | 8,752.43 | 8,634.71 | 0 |
Jul 16 2024 | 8,809.02 | 69.55 | 0.80% | 8,713.63 | 8,846.12 | 8,702.02 | 0 |
Jul 15 2024 | 8,739.47 | -50.80 | -0.58% | 8,776.76 | 8,785.91 | 8,703.19 | 0 |
Jul 12 2024 | 8,790.27 | 92.31 | 1.06% | 8,723.64 | 8,816.03 | 8,673.85 | 0 |
Jul 11 2024 | 8,697.96 | -245.07 | -2.74% | 8,946.74 | 8,971.23 | 8,663.59 | 0 |
Jul 10 2024 | 8,943.02 | -233.63 | -2.55% | 8,934.86 | 9,008.96 | 8,878.00 | 0 |
Jul 09 2024 | 9,176.65 | 10.43 | 0.11% | 9,152.53 | 9,228.80 | 9,114.07 | 0 |
Jul 08 2024 | 9,166.22 | 11.60 | 0.13% | 9,189.91 | 9,230.71 | 9,085.06 | 0 |
Jul 05 2024 | 9,154.63 | 269.73 | 3.04% | 9,109.73 | 9,197.07 | 9,089.96 | 0 |
Jul 03 2024 | 8,884.90 | 59.77 | 0.68% | 8,873.83 | 8,915.82 | 8,825.67 | 0 |
Jul 02 2024 | 8,825.13 | 41.08 | 0.47% | 8,753.48 | 8,827.03 | 8,726.63 | 0 |
Jul 01 2024 | 8,784.05 | -15.78 | -0.18% | 8,836.92 | 8,838.55 | 8,692.08 | 0 |
Jun 28 2024 | 8,799.83 | 42.72 | 0.49% | 8,726.28 | 8,824.04 | 8,678.94 | 0 |
Jun 27 2024 | 8,757.11 | 81.90 | 0.94% | 8,659.88 | 8,773.35 | 8,632.68 | 0 |
Jun 26 2024 | 8,675.21 | 25.77 | 0.30% | 8,703.68 | 8,820.50 | 8,653.62 | 0 |
Jun 25 2024 | 8,649.44 | -127.88 | -1.46% | 8,770.97 | 8,773.51 | 8,605.73 | 0 |
Jun 24 2024 | 8,777.32 | 89.51 | 1.03% | 8,742.96 | 8,809.71 | 8,689.53 | 0 |
Jun 21 2024 | 8,687.81 | 0.00 | 0.00% | 8,687.81 | 8,687.81 | 8,687.81 | 0 |
Jun 20 2024 | 8,687.81 | -60.86 | -0.70% | 8,612.45 | 8,687.81 | 8,571.00 | 0 |
Jun 18 2024 | 8,748.67 | -20.14 | -0.23% | 8,763.28 | 8,768.72 | 8,580.07 | 0 |
Jun 17 2024 | 8,768.81 | 4.09 | 0.05% | 8,786.12 | 8,857.69 | 8,687.09 | 0 |
Jun 14 2024 | 8,764.72 | 25.38 | 0.29% | 8,739.79 | 8,772.52 | 8,669.59 | 0 |
Jun 13 2024 | 8,739.34 | 37.73 | 0.43% | 8,694.08 | 8,751.31 | 8,658.17 | 0 |
Jun 12 2024 | 8,701.61 | 152.82 | 1.79% | 8,601.84 | 8,718.39 | 8,579.81 | 0 |
Jun 11 2024 | 8,548.79 | 211.59 | 2.54% | 8,470.61 | 8,560.76 | 8,447.48 | 0 |
Jun 10 2024 | 8,337.20 | -43.36 | -0.52% | 8,362.15 | 8,401.50 | 8,316.70 | 0 |
Jun 07 2024 | 8,380.55 | 20.76 | 0.25% | 8,373.58 | 8,390.62 | 8,327.23 | 0 |
Jun 06 2024 | 8,359.79 | 0.00 | 0.00% | 8,359.79 | 8,359.79 | 8,359.79 | 0 |
Jun 05 2024 | 8,359.79 | 83.62 | 1.01% | 8,298.75 | 8,383.19 | 8,292.13 | 0 |
Jun 04 2024 | 8,276.17 | -17.15 | -0.21% | 8,263.66 | 8,321.34 | 8,245.61 | 0 |
Jun 03 2024 | 8,293.32 | -65.49 | -0.78% | 8,343.21 | 8,354.91 | 8,225.12 | 0 |
May 31 2024 | 8,358.81 | 125.97 | 1.53% | 8,251.53 | 8,358.81 | 8,225.50 | 0 |
May 30 2024 | 8,232.84 | 22.13 | 0.27% | 8,149.95 | 8,252.98 | 8,138.79 | 0 |
May 29 2024 | 8,210.72 | 13.97 | 0.17% | 8,188.86 | 8,263.86 | 8,188.86 | 0 |
May 28 2024 | 8,196.75 | -35.11 | -0.43% | 8,213.18 | 8,248.00 | 8,170.27 | 0 |
May 24 2024 | 8,231.86 | -17.59 | -0.21% | 8,215.17 | 8,260.78 | 8,200.47 | 0 |
May 23 2024 | 8,249.45 | 14.96 | 0.18% | 8,240.02 | 8,278.92 | 8,208.18 | 0 |
May 22 2024 | 8,234.48 | -77.36 | -0.93% | 8,230.31 | 8,293.53 | 8,212.54 | 0 |
May 21 2024 | 8,311.85 | 142.30 | 1.74% | 8,184.52 | 8,311.85 | 8,184.52 | 0 |
May 20 2024 | 8,169.55 | 11.98 | 0.15% | 8,211.45 | 8,225.06 | 8,143.70 | 0 |
May 17 2024 | 8,157.57 | 63.30 | 0.78% | 8,061.26 | 8,172.08 | 8,056.54 | 0 |
May 16 2024 | 8,094.27 | -60.59 | -0.74% | 8,127.46 | 8,151.95 | 8,045.57 | 0 |
May 15 2024 | 8,154.86 | -34.01 | -0.42% | 8,222.25 | 8,234.94 | 8,118.58 | 0 |
May 14 2024 | 8,188.87 | 19.95 | 0.24% | 8,154.95 | 8,215.45 | 8,123.76 | 0 |
May 13 2024 | 8,168.92 | -109.56 | -1.32% | 8,227.70 | 8,233.31 | 8,156.95 | 0 |
May 10 2024 | 8,278.48 | 184.53 | 2.28% | 8,175.89 | 8,304.67 | 8,155.61 | 0 |
May 09 2024 | 8,093.95 | 0.00 | 0.00% | 8,093.95 | 8,093.95 | 8,093.95 | 0 |
May 08 2024 | 8,093.95 | 157.51 | 1.98% | 7,935.99 | 8,093.95 | 7,925.95 | 0 |
May 07 2024 | 7,936.45 | 11.84 | 0.15% | 7,921.65 | 7,946.49 | 7,875.27 | 0 |
May 06 2024 | 7,924.61 | -20.57 | -0.26% | 7,932.86 | 7,991.02 | 7,880.52 | 0 |
May 03 2024 | 7,945.18 | 6.08 | 0.08% | 7,926.56 | 8,034.26 | 7,899.76 | 0 |
May 02 2024 | 7,939.10 | 2.86 | 0.04% | 7,940.09 | 8,007.48 | 7,919.39 | 0 |
May 01 2024 | 7,936.25 | 0.00 | 0.00% | 7,936.25 | 7,936.25 | 7,936.25 | 0 |
Apr 30 2024 | 7,936.25 | 62.47 | 0.79% | 7,860.87 | 7,936.25 | 7,842.24 | 0 |
Apr 29 2024 | 7,873.78 | 31.18 | 0.40% | 7,803.71 | 7,874.49 | 7,777.18 | 0 |