SX5020PI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 29 2024 | 4,031.91 | -9.42 | -0.23% | 4,058.66 | 4,069.06 | 4,031.91 | 0 |
Jul 26 2024 | 4,041.33 | 41.05 | 1.03% | 4,007.41 | 4,048.65 | 4,004.94 | 0 |
Jul 25 2024 | 4,000.28 | -43.87 | -1.08% | 3,982.22 | 4,001.39 | 3,947.68 | 0 |
Jul 24 2024 | 4,044.15 | -43.45 | -1.06% | 4,050.14 | 4,068.92 | 4,040.68 | 0 |
Jul 23 2024 | 4,087.60 | 4.49 | 0.11% | 4,064.88 | 4,117.26 | 4,061.11 | 0 |
Jul 22 2024 | 4,083.11 | 31.38 | 0.77% | 4,062.72 | 4,110.43 | 4,058.09 | 0 |
Jul 19 2024 | 4,051.73 | -55.76 | -1.36% | 4,107.92 | 4,108.26 | 4,051.73 | 0 |
Jul 18 2024 | 4,107.49 | -16.96 | -0.41% | 4,088.41 | 4,141.75 | 4,079.35 | 0 |
Jul 17 2024 | 4,124.44 | -50.12 | -1.20% | 4,124.03 | 4,137.54 | 4,100.92 | 0 |
Jul 16 2024 | 4,174.56 | 12.39 | 0.30% | 4,135.81 | 4,175.48 | 4,128.60 | 0 |
Jul 15 2024 | 4,162.17 | -31.22 | -0.74% | 4,172.60 | 4,191.43 | 4,152.29 | 0 |
Jul 12 2024 | 4,193.39 | 139.13 | 3.43% | 4,082.28 | 4,194.54 | 4,075.12 | 0 |
Jul 11 2024 | 4,054.26 | 43.14 | 1.08% | 4,011.84 | 4,063.35 | 4,004.96 | 0 |
Jul 10 2024 | 4,011.12 | 9.05 | 0.23% | 3,998.26 | 4,012.53 | 3,988.73 | 0 |
Jul 09 2024 | 4,002.06 | -42.89 | -1.06% | 4,031.15 | 4,041.12 | 3,995.85 | 0 |
Jul 08 2024 | 4,044.96 | 18.45 | 0.46% | 4,022.13 | 4,048.73 | 4,022.13 | 0 |
Jul 05 2024 | 4,026.51 | -22.75 | -0.56% | 4,065.86 | 4,079.13 | 4,016.28 | 0 |
Jul 03 2024 | 4,049.25 | 19.30 | 0.48% | 4,039.26 | 4,084.44 | 4,039.26 | 0 |
Jul 02 2024 | 4,029.95 | -32.70 | -0.80% | 4,039.29 | 4,039.83 | 4,010.99 | 0 |
Jul 01 2024 | 4,062.66 | 17.79 | 0.44% | 4,067.73 | 4,069.33 | 4,033.80 | 0 |
Jun 28 2024 | 4,044.86 | 11.85 | 0.29% | 4,059.05 | 4,062.68 | 4,024.91 | 0 |
Jun 27 2024 | 4,033.02 | -2.85 | -0.07% | 4,043.04 | 4,062.51 | 4,029.38 | 0 |
Jun 26 2024 | 4,035.87 | 21.90 | 0.55% | 4,050.96 | 4,069.73 | 4,015.74 | 0 |
Jun 25 2024 | 4,013.97 | -75.75 | -1.85% | 4,046.33 | 4,047.15 | 4,004.15 | 0 |
Jun 24 2024 | 4,089.73 | 26.31 | 0.65% | 4,015.94 | 4,091.29 | 4,015.26 | 0 |
Jun 21 2024 | 4,063.42 | 0.00 | 0.00% | 4,063.42 | 4,063.42 | 4,063.42 | 0 |
Jun 20 2024 | 4,063.42 | 11.74 | 0.29% | 4,054.13 | 4,066.91 | 4,040.70 | 0 |
Jun 18 2024 | 4,051.68 | 14.98 | 0.37% | 4,056.55 | 4,056.55 | 4,028.55 | 0 |
Jun 17 2024 | 4,036.70 | 0.19 | 0.00% | 4,053.04 | 4,064.95 | 4,013.26 | 0 |
Jun 14 2024 | 4,036.51 | -75.95 | -1.85% | 4,083.46 | 4,091.97 | 4,020.94 | 0 |
Jun 13 2024 | 4,112.46 | -70.69 | -1.69% | 4,187.97 | 4,189.55 | 4,108.77 | 0 |
Jun 12 2024 | 4,183.14 | 76.88 | 1.87% | 4,127.79 | 4,188.50 | 4,125.87 | 0 |
Jun 11 2024 | 4,106.26 | -11.22 | -0.27% | 4,142.37 | 4,142.57 | 4,087.50 | 0 |
Jun 10 2024 | 4,117.49 | -33.03 | -0.80% | 4,115.15 | 4,117.49 | 4,099.00 | 0 |
Jun 07 2024 | 4,150.52 | 19.01 | 0.46% | 4,139.58 | 4,159.98 | 4,119.07 | 0 |
Jun 06 2024 | 4,131.51 | 0.00 | 0.00% | 4,131.51 | 4,131.51 | 4,131.51 | 0 |
Jun 05 2024 | 4,131.51 | 49.84 | 1.22% | 4,110.13 | 4,131.51 | 4,102.09 | 0 |
Jun 04 2024 | 4,081.67 | -37.35 | -0.91% | 4,100.94 | 4,105.71 | 4,068.72 | 0 |
Jun 03 2024 | 4,119.03 | -5.60 | -0.14% | 4,169.88 | 4,169.88 | 4,107.43 | 0 |
May 31 2024 | 4,124.63 | 19.44 | 0.47% | 4,101.66 | 4,140.65 | 4,098.76 | 0 |
May 30 2024 | 4,105.19 | 4.56 | 0.11% | 4,085.42 | 4,111.01 | 4,085.42 | 0 |
May 29 2024 | 4,100.64 | -56.40 | -1.36% | 4,140.50 | 4,151.07 | 4,092.77 | 0 |
May 28 2024 | 4,157.03 | -36.79 | -0.88% | 4,194.44 | 4,199.35 | 4,141.30 | 0 |
May 24 2024 | 4,193.82 | -15.27 | -0.36% | 4,171.93 | 4,194.82 | 4,165.32 | 0 |
May 23 2024 | 4,209.09 | 33.70 | 0.81% | 4,206.62 | 4,226.10 | 4,195.79 | 0 |
May 22 2024 | 4,175.38 | 15.52 | 0.37% | 4,163.59 | 4,190.72 | 4,156.78 | 0 |
May 21 2024 | 4,159.86 | 0.70 | 0.02% | 4,154.54 | 4,159.86 | 4,138.99 | 0 |
May 20 2024 | 4,159.16 | 71.29 | 1.74% | 4,115.68 | 4,159.16 | 4,112.65 | 0 |
May 17 2024 | 4,087.87 | -1.19 | -0.03% | 4,068.59 | 4,089.45 | 4,059.29 | 0 |
May 16 2024 | 4,089.06 | -39.89 | -0.97% | 4,130.70 | 4,132.96 | 4,089.06 | 0 |
May 15 2024 | 4,128.95 | 28.50 | 0.70% | 4,120.59 | 4,137.09 | 4,098.31 | 0 |
May 14 2024 | 4,100.45 | 18.92 | 0.46% | 4,075.14 | 4,100.45 | 4,072.17 | 0 |
May 13 2024 | 4,081.53 | -21.33 | -0.52% | 4,086.98 | 4,089.39 | 4,066.61 | 0 |
May 10 2024 | 4,102.86 | 59.09 | 1.46% | 4,076.48 | 4,109.85 | 4,074.81 | 0 |
May 09 2024 | 4,043.77 | 0.00 | 0.00% | 4,043.77 | 4,043.77 | 4,043.77 | 0 |
May 08 2024 | 4,043.77 | 21.78 | 0.54% | 4,031.49 | 4,058.38 | 4,031.49 | 0 |
May 07 2024 | 4,021.98 | 49.50 | 1.25% | 3,975.24 | 4,021.98 | 3,961.49 | 0 |
May 06 2024 | 3,972.49 | 34.37 | 0.87% | 3,952.89 | 3,973.49 | 3,939.58 | 0 |
May 03 2024 | 3,938.12 | 21.97 | 0.56% | 3,908.40 | 3,948.71 | 3,907.24 | 0 |
May 02 2024 | 3,916.15 | -53.55 | -1.35% | 3,940.93 | 3,943.58 | 3,911.19 | 0 |
May 01 2024 | 3,969.70 | 0.00 | 0.00% | 3,969.70 | 3,969.70 | 3,969.70 | 0 |