SX502040GI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 29 2024 | 4,657.08 | -2.05 | -0.04% | 4,657.08 | 4,657.08 | 4,657.08 | 0 |
Jul 26 2024 | 4,659.13 | 38.60 | 0.84% | 4,659.13 | 4,659.13 | 4,659.13 | 0 |
Jul 25 2024 | 4,620.53 | -42.63 | -0.91% | 4,620.53 | 4,620.53 | 4,620.53 | 0 |
Jul 24 2024 | 4,663.17 | -23.91 | -0.51% | 4,663.17 | 4,663.17 | 4,663.17 | 0 |
Jul 23 2024 | 4,687.07 | 15.38 | 0.33% | 4,687.07 | 4,687.07 | 4,687.07 | 0 |
Jul 22 2024 | 4,671.69 | 28.04 | 0.60% | 4,671.69 | 4,671.69 | 4,671.69 | 0 |
Jul 19 2024 | 4,643.65 | -93.50 | -1.97% | 4,643.65 | 4,643.65 | 4,643.65 | 0 |
Jul 18 2024 | 4,737.16 | -118.19 | -2.43% | 4,737.16 | 4,737.16 | 4,737.16 | 0 |
Jul 17 2024 | 4,855.34 | -92.94 | -1.88% | 4,855.34 | 4,855.34 | 4,855.34 | 0 |
Jul 16 2024 | 4,948.28 | -9.90 | -0.20% | 4,948.28 | 4,948.28 | 4,948.28 | 0 |
Jul 15 2024 | 4,958.18 | -28.51 | -0.57% | 4,958.18 | 4,958.18 | 4,958.18 | 0 |
Jul 12 2024 | 4,986.69 | 162.08 | 3.36% | 4,986.69 | 4,986.69 | 4,986.69 | 0 |
Jul 11 2024 | 4,824.61 | 50.63 | 1.06% | 4,824.61 | 4,824.61 | 4,824.61 | 0 |
Jul 10 2024 | 4,773.98 | -5.10 | -0.11% | 4,773.98 | 4,773.98 | 4,773.98 | 0 |
Jul 09 2024 | 4,779.08 | -66.65 | -1.38% | 4,779.08 | 4,779.08 | 4,779.08 | 0 |
Jul 08 2024 | 4,845.73 | 30.05 | 0.62% | 4,845.73 | 4,845.73 | 4,845.73 | 0 |
Jul 05 2024 | 4,815.68 | -56.17 | -1.15% | 4,815.68 | 4,815.68 | 4,815.68 | 0 |
Jul 03 2024 | 4,871.85 | 17.73 | 0.37% | 4,871.85 | 4,871.85 | 4,871.85 | 0 |
Jul 02 2024 | 4,854.12 | -22.75 | -0.47% | 4,854.12 | 4,854.12 | 4,854.12 | 0 |
Jul 01 2024 | 4,876.87 | 8.68 | 0.18% | 4,876.87 | 4,876.87 | 4,876.87 | 0 |
Jun 28 2024 | 4,868.19 | 11.92 | 0.25% | 4,868.19 | 4,868.19 | 4,868.19 | 0 |
Jun 27 2024 | 4,856.27 | -14.90 | -0.31% | 4,856.27 | 4,856.27 | 4,856.27 | 0 |
Jun 26 2024 | 4,871.17 | 34.93 | 0.72% | 4,871.17 | 4,871.17 | 4,871.17 | 0 |
Jun 25 2024 | 4,836.24 | -124.38 | -2.51% | 4,836.24 | 4,836.24 | 4,836.24 | 0 |
Jun 24 2024 | 4,960.61 | 65.73 | 1.34% | 4,960.61 | 4,960.61 | 4,960.61 | 0 |
Jun 21 2024 | 4,894.89 | 0.00 | 0.00% | 4,894.89 | 4,894.89 | 4,894.89 | 0 |
Jun 20 2024 | 4,894.89 | -21.82 | -0.44% | 4,894.89 | 4,894.89 | 4,894.89 | 0 |
Jun 18 2024 | 4,916.70 | 24.77 | 0.51% | 4,916.70 | 4,916.70 | 4,916.70 | 0 |
Jun 17 2024 | 4,891.93 | -6.59 | -0.13% | 4,891.93 | 4,891.93 | 4,891.93 | 0 |
Jun 14 2024 | 4,898.52 | -83.33 | -1.67% | 4,898.52 | 4,898.52 | 4,898.52 | 0 |
Jun 13 2024 | 4,981.85 | -86.06 | -1.70% | 4,981.85 | 4,981.85 | 4,981.85 | 0 |
Jun 12 2024 | 5,067.91 | 103.66 | 2.09% | 5,067.91 | 5,067.91 | 5,067.91 | 0 |
Jun 11 2024 | 4,964.25 | -29.10 | -0.58% | 4,964.25 | 4,964.25 | 4,964.25 | 0 |
Jun 10 2024 | 4,993.35 | -36.87 | -0.73% | 4,993.35 | 4,993.35 | 4,993.35 | 0 |
Jun 07 2024 | 5,030.21 | 54.87 | 1.10% | 5,030.21 | 5,030.21 | 5,030.21 | 0 |
Jun 06 2024 | 4,975.34 | 0.00 | 0.00% | 4,975.34 | 4,975.34 | 4,975.34 | 0 |
Jun 05 2024 | 4,975.34 | 41.57 | 0.84% | 4,975.34 | 4,975.34 | 4,975.34 | 0 |
Jun 04 2024 | 4,933.78 | -40.41 | -0.81% | 4,933.78 | 4,933.78 | 4,933.78 | 0 |
Jun 03 2024 | 4,974.19 | -20.72 | -0.41% | 4,974.19 | 4,974.19 | 4,974.19 | 0 |
May 31 2024 | 4,994.91 | 41.89 | 0.85% | 4,994.91 | 4,994.91 | 4,994.91 | 0 |
May 30 2024 | 4,953.02 | -12.60 | -0.25% | 4,953.02 | 4,953.02 | 4,953.02 | 0 |
May 29 2024 | 4,965.62 | -77.49 | -1.54% | 4,965.62 | 4,965.62 | 4,965.62 | 0 |
May 28 2024 | 5,043.11 | -50.31 | -0.99% | 5,043.11 | 5,043.11 | 5,043.11 | 0 |
May 24 2024 | 5,093.42 | -27.60 | -0.54% | 5,093.42 | 5,093.42 | 5,093.42 | 0 |
May 23 2024 | 5,121.03 | 35.44 | 0.70% | 5,121.03 | 5,121.03 | 5,121.03 | 0 |
May 22 2024 | 5,085.59 | 29.53 | 0.58% | 5,085.59 | 5,085.59 | 5,085.59 | 0 |
May 21 2024 | 5,056.06 | 0.31 | 0.01% | 5,056.06 | 5,056.06 | 5,056.06 | 0 |
May 20 2024 | 5,055.76 | 127.27 | 2.58% | 5,055.76 | 5,055.76 | 5,055.76 | 0 |
May 17 2024 | 4,928.49 | -4.87 | -0.10% | 4,928.49 | 4,928.49 | 4,928.49 | 0 |
May 16 2024 | 4,933.36 | -78.06 | -1.56% | 4,933.36 | 4,933.36 | 4,933.36 | 0 |
May 15 2024 | 5,011.42 | 27.91 | 0.56% | 5,011.42 | 5,011.42 | 5,011.42 | 0 |
May 14 2024 | 4,983.51 | 19.07 | 0.38% | 4,983.51 | 4,983.51 | 4,983.51 | 0 |
May 13 2024 | 4,964.44 | -50.29 | -1.00% | 4,964.44 | 4,964.44 | 4,964.44 | 0 |
May 10 2024 | 5,014.72 | 66.18 | 1.34% | 5,014.72 | 5,014.72 | 5,014.72 | 0 |
May 09 2024 | 4,948.54 | 0.00 | 0.00% | 4,948.54 | 4,948.54 | 4,948.54 | 0 |
May 08 2024 | 4,948.54 | 29.26 | 0.59% | 4,948.54 | 4,948.54 | 4,948.54 | 0 |
May 07 2024 | 4,919.28 | 78.89 | 1.63% | 4,919.28 | 4,919.28 | 4,919.28 | 0 |
May 06 2024 | 4,840.39 | 44.39 | 0.93% | 4,840.39 | 4,840.39 | 4,840.39 | 0 |
May 03 2024 | 4,796.01 | 62.49 | 1.32% | 4,796.01 | 4,796.01 | 4,796.01 | 0 |
May 02 2024 | 4,733.52 | -64.11 | -1.34% | 4,733.52 | 4,733.52 | 4,733.52 | 0 |
May 01 2024 | 4,797.63 | 0.00 | 0.00% | 4,797.63 | 4,797.63 | 4,797.63 | 0 |