SX50GI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 11 2024 | 5,605.38 | 65.66 | 1.19% | 5,540.79 | 5,615.95 | 5,530.70 | 0 |
Jul 10 2024 | 5,539.72 | 12.98 | 0.23% | 5,520.62 | 5,543.28 | 5,508.60 | 0 |
Jul 09 2024 | 5,526.74 | -61.01 | -1.09% | 5,568.31 | 5,582.36 | 5,518.02 | 0 |
Jul 08 2024 | 5,587.75 | 31.14 | 0.56% | 5,552.28 | 5,594.47 | 5,552.28 | 0 |
Jul 05 2024 | 5,556.62 | -28.78 | -0.52% | 5,610.41 | 5,627.12 | 5,544.57 | 0 |
Jul 03 2024 | 5,585.40 | 34.88 | 0.63% | 5,563.88 | 5,624.62 | 5,563.88 | 0 |
Jul 02 2024 | 5,550.51 | -47.33 | -0.85% | 5,564.07 | 5,565.63 | 5,528.97 | 0 |
Jul 01 2024 | 5,597.85 | 23.40 | 0.42% | 5,608.07 | 5,608.40 | 5,560.60 | 0 |
Jun 28 2024 | 5,574.44 | 14.93 | 0.27% | 5,591.16 | 5,598.53 | 5,549.11 | 0 |
Jun 27 2024 | 5,559.51 | -0.78 | -0.01% | 5,568.48 | 5,593.33 | 5,555.52 | 0 |
Jun 26 2024 | 5,560.29 | 20.79 | 0.38% | 5,588.29 | 5,606.92 | 5,533.16 | 0 |
Jun 25 2024 | 5,539.50 | -100.24 | -1.78% | 5,585.08 | 5,586.48 | 5,531.63 | 0 |
Jun 24 2024 | 5,639.74 | 27.18 | 0.48% | 5,544.47 | 5,642.28 | 5,543.81 | 0 |
Jun 21 2024 | 5,612.55 | 0.00 | 0.00% | 5,612.55 | 5,612.55 | 5,612.55 | 0 |
Jun 20 2024 | 5,612.55 | 13.14 | 0.23% | 5,598.27 | 5,617.03 | 5,585.20 | 0 |
Jun 18 2024 | 5,599.41 | 16.73 | 0.30% | 5,612.69 | 5,612.69 | 5,567.98 | 0 |
Jun 17 2024 | 5,582.69 | 1.03 | 0.02% | 5,605.46 | 5,623.30 | 5,545.06 | 0 |
Jun 14 2024 | 5,581.66 | -105.55 | -1.86% | 5,648.84 | 5,657.73 | 5,566.66 | 0 |
Jun 13 2024 | 5,687.21 | -102.19 | -1.77% | 5,792.34 | 5,796.63 | 5,683.16 | 0 |
Jun 12 2024 | 5,789.40 | 110.65 | 1.95% | 5,708.22 | 5,796.87 | 5,704.65 | 0 |
Jun 11 2024 | 5,678.75 | -7.67 | -0.13% | 5,719.49 | 5,721.49 | 5,655.67 | 0 |
Jun 10 2024 | 5,686.42 | -42.04 | -0.73% | 5,682.15 | 5,686.42 | 5,661.92 | 0 |
Jun 07 2024 | 5,728.46 | 21.59 | 0.38% | 5,715.33 | 5,738.31 | 5,682.58 | 0 |
Jun 06 2024 | 5,706.87 | 0.00 | 0.00% | 5,706.87 | 5,706.87 | 5,706.87 | 0 |
Jun 05 2024 | 5,706.87 | 61.81 | 1.10% | 5,681.03 | 5,706.87 | 5,669.34 | 0 |
Jun 04 2024 | 5,645.05 | -56.08 | -0.98% | 5,675.83 | 5,682.07 | 5,629.17 | 0 |
Jun 03 2024 | 5,701.13 | -2.87 | -0.05% | 5,766.34 | 5,767.83 | 5,684.48 | 0 |
May 31 2024 | 5,704.00 | 22.95 | 0.40% | 5,675.68 | 5,725.48 | 5,668.83 | 0 |
May 30 2024 | 5,681.05 | 13.40 | 0.24% | 5,643.85 | 5,689.17 | 5,643.18 | 0 |
May 29 2024 | 5,667.65 | -82.01 | -1.43% | 5,725.43 | 5,739.50 | 5,663.64 | 0 |
May 28 2024 | 5,749.66 | -46.98 | -0.81% | 5,798.85 | 5,806.12 | 5,729.37 | 0 |
May 24 2024 | 5,796.64 | -17.53 | -0.30% | 5,762.87 | 5,798.66 | 5,755.23 | 0 |
May 23 2024 | 5,814.17 | 38.64 | 0.67% | 5,816.26 | 5,838.40 | 5,795.09 | 0 |
May 22 2024 | 5,775.53 | 22.03 | 0.38% | 5,753.39 | 5,792.88 | 5,745.00 | 0 |
May 21 2024 | 5,753.50 | -5.24 | -0.09% | 5,751.63 | 5,758.77 | 5,728.78 | 0 |
May 20 2024 | 5,758.73 | 91.01 | 1.61% | 5,704.33 | 5,758.73 | 5,699.93 | 0 |
May 17 2024 | 5,667.72 | -20.88 | -0.37% | 5,657.19 | 5,670.41 | 5,637.02 | 0 |
May 16 2024 | 5,688.60 | -30.22 | -0.53% | 5,734.35 | 5,737.03 | 5,687.51 | 0 |
May 15 2024 | 5,718.82 | 41.12 | 0.72% | 5,714.51 | 5,738.84 | 5,681.47 | 0 |
May 14 2024 | 5,677.71 | 26.55 | 0.47% | 5,648.85 | 5,677.71 | 5,638.75 | 0 |
May 13 2024 | 5,651.15 | -27.86 | -0.49% | 5,659.23 | 5,662.26 | 5,634.96 | 0 |
May 10 2024 | 5,679.01 | 93.42 | 1.67% | 5,635.99 | 5,688.97 | 5,635.99 | 0 |
May 09 2024 | 5,585.59 | 0.00 | 0.00% | 5,585.59 | 5,585.59 | 5,585.59 | 0 |
May 08 2024 | 5,585.59 | 27.22 | 0.49% | 5,565.77 | 5,604.75 | 5,565.77 | 0 |
May 07 2024 | 5,558.37 | 72.64 | 1.32% | 5,492.99 | 5,558.37 | 5,476.05 | 0 |
May 06 2024 | 5,485.73 | 48.74 | 0.90% | 5,454.49 | 5,485.73 | 5,437.14 | 0 |
May 03 2024 | 5,436.99 | 39.71 | 0.74% | 5,389.69 | 5,450.65 | 5,388.54 | 0 |
May 02 2024 | 5,397.28 | -69.10 | -1.26% | 5,429.81 | 5,432.23 | 5,389.28 | 0 |
May 01 2024 | 5,466.37 | 0.00 | 0.00% | 5,466.37 | 5,466.37 | 5,466.37 | 0 |
Apr 30 2024 | 5,466.37 | -10.12 | -0.18% | 5,483.62 | 5,484.02 | 5,438.36 | 0 |
Apr 29 2024 | 5,476.49 | 37.61 | 0.69% | 5,463.59 | 5,485.43 | 5,454.77 | 0 |
Apr 26 2024 | 5,438.88 | 103.60 | 1.94% | 5,397.29 | 5,447.11 | 5,387.86 | 0 |
Apr 25 2024 | 5,335.28 | -90.95 | -1.68% | 5,387.33 | 5,392.99 | 5,292.87 | 0 |
Apr 24 2024 | 5,426.24 | 91.60 | 1.72% | 5,338.89 | 5,442.47 | 5,313.99 | 0 |
Apr 23 2024 | 5,334.64 | 68.93 | 1.31% | 5,276.68 | 5,337.71 | 5,262.55 | 0 |
Apr 22 2024 | 5,265.71 | -32.66 | -0.62% | 5,324.98 | 5,328.39 | 5,260.60 | 0 |
Apr 19 2024 | 5,298.36 | -64.65 | -1.21% | 5,271.90 | 5,309.04 | 5,248.57 | 0 |
Apr 18 2024 | 5,363.02 | 20.62 | 0.39% | 5,383.44 | 5,383.44 | 5,325.54 | 0 |
Apr 17 2024 | 5,342.39 | 19.70 | 0.37% | 5,335.08 | 5,394.94 | 5,330.64 | 0 |
Apr 16 2024 | 5,322.70 | -91.67 | -1.69% | 5,319.32 | 5,347.89 | 5,304.22 | 0 |
Apr 15 2024 | 5,414.37 | 56.61 | 1.06% | 5,402.68 | 5,474.82 | 5,402.68 | 0 |