SX5020GI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 5,851.60 | 17.14 | 0.29% | 5,872.12 | 5,877.37 | 5,822.73 | 0 |
Jun 27 2024 | 5,834.46 | -4.13 | -0.07% | 5,848.97 | 5,877.12 | 5,829.20 | 0 |
Jun 26 2024 | 5,838.59 | 31.68 | 0.55% | 5,860.42 | 5,887.57 | 5,809.46 | 0 |
Jun 25 2024 | 5,806.91 | -109.59 | -1.85% | 5,853.72 | 5,854.91 | 5,792.70 | 0 |
Jun 24 2024 | 5,916.50 | 38.06 | 0.65% | 5,809.75 | 5,918.76 | 5,808.77 | 0 |
Jun 21 2024 | 5,878.45 | 0.00 | 0.00% | 5,878.45 | 5,878.45 | 5,878.45 | 0 |
Jun 20 2024 | 5,878.45 | 16.98 | 0.29% | 5,865.00 | 5,883.49 | 5,845.57 | 0 |
Jun 18 2024 | 5,861.46 | 21.68 | 0.37% | 5,868.51 | 5,868.51 | 5,828.00 | 0 |
Jun 17 2024 | 5,839.79 | 0.27 | 0.00% | 5,863.42 | 5,880.66 | 5,805.88 | 0 |
Jun 14 2024 | 5,839.51 | -109.15 | -1.83% | 5,907.43 | 5,919.74 | 5,816.99 | 0 |
Jun 13 2024 | 5,948.66 | -102.25 | -1.69% | 6,057.89 | 6,060.18 | 5,943.32 | 0 |
Jun 12 2024 | 6,050.91 | 111.21 | 1.87% | 5,970.83 | 6,058.65 | 5,968.06 | 0 |
Jun 11 2024 | 5,939.70 | -16.23 | -0.27% | 5,991.92 | 5,992.21 | 5,912.56 | 0 |
Jun 10 2024 | 5,955.93 | -47.78 | -0.80% | 5,952.56 | 5,955.93 | 5,929.20 | 0 |
Jun 07 2024 | 6,003.72 | 27.49 | 0.46% | 5,987.89 | 6,017.40 | 5,958.23 | 0 |
Jun 06 2024 | 5,976.22 | 0.00 | 0.00% | 5,976.22 | 5,976.22 | 5,976.22 | 0 |
Jun 05 2024 | 5,976.22 | 72.09 | 1.22% | 5,945.30 | 5,976.22 | 5,933.66 | 0 |
Jun 04 2024 | 5,904.13 | -54.03 | -0.91% | 5,931.99 | 5,938.91 | 5,885.39 | 0 |
Jun 03 2024 | 5,958.16 | -8.10 | -0.14% | 6,031.72 | 6,031.72 | 5,941.39 | 0 |
May 31 2024 | 5,966.26 | 28.12 | 0.47% | 5,933.04 | 5,989.44 | 5,928.84 | 0 |
May 30 2024 | 5,938.15 | 6.59 | 0.11% | 5,909.55 | 5,946.56 | 5,909.55 | 0 |
May 29 2024 | 5,931.56 | -81.58 | -1.36% | 5,989.22 | 6,004.51 | 5,920.18 | 0 |
May 28 2024 | 6,013.14 | -53.21 | -0.88% | 6,067.25 | 6,074.35 | 5,990.39 | 0 |
May 24 2024 | 6,066.35 | -21.76 | -0.36% | 6,034.69 | 6,067.79 | 6,025.12 | 0 |
May 23 2024 | 6,088.11 | 48.75 | 0.81% | 6,084.54 | 6,112.72 | 6,068.87 | 0 |
May 22 2024 | 6,039.36 | 22.49 | 0.37% | 6,022.30 | 6,061.54 | 6,012.45 | 0 |
May 21 2024 | 6,016.87 | 1.01 | 0.02% | 6,009.18 | 6,016.87 | 5,986.68 | 0 |
May 20 2024 | 6,015.86 | 103.12 | 1.74% | 5,952.97 | 6,015.86 | 5,948.59 | 0 |
May 17 2024 | 5,912.74 | -1.68 | -0.03% | 5,884.85 | 5,915.02 | 5,871.41 | 0 |
May 16 2024 | 5,914.42 | -57.70 | -0.97% | 5,974.65 | 5,977.93 | 5,914.42 | 0 |
May 15 2024 | 5,972.13 | 49.34 | 0.83% | 5,960.05 | 5,983.89 | 5,927.87 | 0 |
May 14 2024 | 5,922.79 | 27.38 | 0.46% | 5,886.22 | 5,922.79 | 5,881.94 | 0 |
May 13 2024 | 5,895.41 | -30.81 | -0.52% | 5,903.27 | 5,906.75 | 5,873.84 | 0 |
May 10 2024 | 5,926.21 | 87.07 | 1.49% | 5,888.12 | 5,936.30 | 5,885.71 | 0 |
May 09 2024 | 5,839.14 | 0.00 | 0.00% | 5,839.14 | 5,839.14 | 5,839.14 | 0 |
May 08 2024 | 5,839.14 | 31.70 | 0.55% | 5,821.42 | 5,860.25 | 5,821.42 | 0 |
May 07 2024 | 5,807.44 | 74.06 | 1.29% | 5,739.98 | 5,807.44 | 5,720.13 | 0 |
May 06 2024 | 5,733.39 | 49.69 | 0.87% | 5,705.11 | 5,734.84 | 5,685.89 | 0 |
May 03 2024 | 5,683.70 | 31.99 | 0.57% | 5,640.82 | 5,698.98 | 5,639.13 | 0 |
May 02 2024 | 5,651.71 | -77.29 | -1.35% | 5,687.47 | 5,691.29 | 5,644.55 | 0 |
May 01 2024 | 5,729.00 | 0.00 | 0.00% | 5,729.00 | 5,729.00 | 5,729.00 | 0 |
Apr 30 2024 | 5,729.00 | -7.51 | -0.13% | 5,749.95 | 5,751.26 | 5,697.94 | 0 |
Apr 29 2024 | 5,736.50 | 39.59 | 0.69% | 5,723.29 | 5,746.50 | 5,713.38 | 0 |
Apr 26 2024 | 5,696.92 | 105.90 | 1.89% | 5,656.51 | 5,705.54 | 5,645.05 | 0 |
Apr 25 2024 | 5,591.01 | -96.74 | -1.70% | 5,643.62 | 5,650.56 | 5,549.15 | 0 |
Apr 24 2024 | 5,687.75 | 127.84 | 2.30% | 5,569.48 | 5,699.82 | 5,541.72 | 0 |
Apr 23 2024 | 5,559.91 | 64.17 | 1.17% | 5,501.10 | 5,568.86 | 5,485.05 | 0 |
Apr 22 2024 | 5,495.74 | -48.59 | -0.88% | 5,568.01 | 5,572.23 | 5,492.07 | 0 |
Apr 19 2024 | 5,544.33 | -80.80 | -1.44% | 5,523.07 | 5,558.64 | 5,496.48 | 0 |
Apr 18 2024 | 5,625.13 | 31.47 | 0.56% | 5,644.68 | 5,644.68 | 5,581.11 | 0 |
Apr 17 2024 | 5,593.67 | 26.90 | 0.48% | 5,584.55 | 5,651.23 | 5,580.46 | 0 |
Apr 16 2024 | 5,566.76 | -96.52 | -1.70% | 5,560.82 | 5,591.30 | 5,547.73 | 0 |
Apr 15 2024 | 5,663.28 | 64.02 | 1.14% | 5,652.63 | 5,725.46 | 5,652.63 | 0 |
Apr 12 2024 | 5,599.26 | 9.94 | 0.18% | 5,679.79 | 5,695.40 | 5,592.98 | 0 |
Apr 11 2024 | 5,589.32 | -76.29 | -1.35% | 5,648.93 | 5,652.21 | 5,531.52 | 0 |
Apr 10 2024 | 5,665.61 | 30.99 | 0.55% | 5,684.99 | 5,699.62 | 5,593.52 | 0 |
Apr 09 2024 | 5,634.62 | -43.56 | -0.77% | 5,674.91 | 5,679.63 | 5,618.16 | 0 |
Apr 08 2024 | 5,678.18 | 48.23 | 0.86% | 5,663.63 | 5,702.84 | 5,649.43 | 0 |
Apr 05 2024 | 5,629.95 | -22.17 | -0.39% | 5,590.23 | 5,629.95 | 5,551.29 | 0 |
Apr 04 2024 | 5,652.12 | 27.57 | 0.49% | 5,622.29 | 5,659.35 | 5,615.26 | 0 |
Apr 03 2024 | 5,624.55 | 2.53 | 0.04% | 5,594.90 | 5,630.05 | 5,577.82 | 0 |
Apr 02 2024 | 5,622.02 | 10.41 | 0.19% | 5,663.87 | 5,677.56 | 5,608.75 | 0 |