Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SX5520GI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 08 2024 | 241.92 | 2.06 | 0.86% | 241.84 | 243.39 | 238.89 | 0 |
| Oct 07 2024 | 239.86 | -9.89 | -3.96% | 248.00 | 250.33 | 239.28 | 0 |
| Oct 04 2024 | 249.75 | 1.86 | 0.75% | 247.85 | 251.14 | 243.78 | 0 |
| Oct 03 2024 | 247.89 | 0.04 | 0.02% | 250.21 | 250.21 | 244.16 | 0 |
| Oct 02 2024 | 247.85 | -7.67 | -3.00% | 250.87 | 253.93 | 246.73 | 0 |
| Oct 01 2024 | 255.52 | -1.20 | -0.47% | 255.91 | 257.93 | 253.04 | 0 |
| Sep 30 2024 | 256.73 | -10.89 | -4.07% | 267.62 | 268.39 | 255.02 | 0 |
| Sep 27 2024 | 267.62 | -2.33 | -0.86% | 269.95 | 269.95 | 262.96 | 0 |
| Sep 26 2024 | 269.95 | -9.31 | -3.33% | 279.25 | 279.25 | 264.13 | 0 |
| Sep 25 2024 | 279.25 | 5.82 | 2.13% | 273.44 | 279.25 | 265.29 | 0 |
| Sep 24 2024 | 273.44 | 2.91 | 1.08% | 274.60 | 279.25 | 267.62 | 0 |
| Sep 23 2024 | 270.53 | 7.89 | 3.00% | 262.64 | 270.53 | 255.87 | 0 |
| Sep 20 2024 | 262.64 | -7.89 | -2.92% | 272.78 | 272.78 | 262.64 | 0 |
| Sep 19 2024 | 270.53 | -6.76 | -2.44% | 277.29 | 279.55 | 266.02 | 0 |
| Sep 18 2024 | 277.29 | -4.51 | -1.60% | 287.44 | 287.44 | 270.53 | 0 |
| Sep 17 2024 | 281.80 | 7.89 | 2.88% | 273.91 | 281.80 | 264.89 | 0 |
| Sep 16 2024 | 273.91 | 3.38 | 1.25% | 261.51 | 280.67 | 261.51 | 0 |
| Sep 13 2024 | 270.53 | -9.02 | -3.23% | 263.76 | 279.55 | 263.76 | 0 |
| Sep 12 2024 | 279.55 | -11.27 | -3.88% | 290.82 | 290.82 | 271.66 | 0 |
| Sep 11 2024 | 290.82 | 1.13 | 0.39% | 281.80 | 291.94 | 271.66 | 0 |
| Sep 10 2024 | 289.69 | -3.38 | -1.15% | 293.07 | 293.07 | 273.91 | 0 |
| Sep 09 2024 | 293.07 | 1.13 | 0.39% | 291.94 | 293.07 | 281.80 | 0 |
| Sep 06 2024 | 291.94 | -14.65 | -4.78% | 303.22 | 304.34 | 281.80 | 0 |
| Sep 05 2024 | 306.60 | 16.91 | 5.84% | 289.69 | 334.78 | 288.56 | 0 |
| Sep 04 2024 | 289.69 | -14.65 | -4.81% | 286.31 | 311.11 | 281.80 | 0 |
| Sep 03 2024 | 304.34 | 29.31 | 10.66% | 315.62 | 352.81 | 304.34 | 0 |
| Aug 30 2024 | 275.04 | -1.13 | -0.41% | 284.05 | 291.94 | 270.53 | 0 |
| Aug 29 2024 | 276.16 | -201.77 | -42.22% | 298.71 | 303.22 | 258.13 | 0 |
| Aug 28 2024 | 477.93 | -24.80 | -4.93% | 502.73 | 539.93 | 468.92 | 0 |
| Aug 27 2024 | 502.73 | -19.16 | -3.67% | 521.89 | 521.89 | 502.73 | 0 |
| Aug 26 2024 | 521.89 | -19.16 | -3.54% | 541.06 | 562.47 | 502.73 | 0 |
| Aug 23 2024 | 541.06 | 4.51 | 0.84% | 520.77 | 541.06 | 520.77 | 0 |
| Aug 22 2024 | 536.55 | 1.13 | 0.21% | 535.42 | 557.96 | 526.40 | 0 |
| Aug 21 2024 | 535.42 | -1.13 | -0.21% | 563.60 | 563.60 | 519.64 | 0 |
| Aug 20 2024 | 536.55 | -40.58 | -7.03% | 577.13 | 577.13 | 529.78 | 0 |
| Aug 19 2024 | 577.13 | 2.25 | 0.39% | 574.87 | 581.64 | 574.87 | 0 |
| Aug 16 2024 | 574.87 | -31.56 | -5.20% | 568.11 | 592.91 | 563.60 | 0 |
| Aug 15 2024 | 606.43 | 6.76 | 1.13% | 599.67 | 674.07 | 592.91 | 0 |
| Aug 14 2024 | 599.67 | -4.51 | -0.75% | 583.89 | 606.43 | 583.89 | 0 |
| Aug 13 2024 | 604.18 | -6.76 | -1.11% | 610.94 | 610.94 | 586.14 | 0 |
| Aug 12 2024 | 610.94 | 33.82 | 5.86% | 577.13 | 615.45 | 577.13 | 0 |
| Aug 09 2024 | 577.13 | 0.00 | 0.00% | 577.13 | 599.67 | 565.85 | 0 |
| Aug 08 2024 | 577.13 | 6.76 | 1.19% | 570.36 | 615.45 | 562.47 | 0 |
| Aug 07 2024 | 570.36 | 6.76 | 1.20% | 563.60 | 595.16 | 562.47 | 0 |
| Aug 06 2024 | 563.60 | -9.02 | -1.57% | 572.62 | 617.71 | 563.60 | 0 |
| Aug 05 2024 | 572.62 | -27.05 | -4.51% | 595.16 | 599.67 | 561.35 | 0 |
| Aug 02 2024 | 599.67 | -20.29 | -3.27% | 619.96 | 644.76 | 599.67 | 0 |
| Aug 01 2024 | 619.96 | -22.54 | -3.51% | 642.50 | 642.50 | 619.96 | 0 |
| Jul 31 2024 | 642.50 | 15.78 | 2.52% | 653.78 | 653.78 | 619.96 | 0 |
| Jul 30 2024 | 626.72 | -22.54 | -3.47% | 647.01 | 647.01 | 619.96 | 0 |
| Jul 29 2024 | 649.27 | 6.76 | 1.05% | 640.25 | 651.52 | 640.25 | 0 |
| Jul 26 2024 | 642.50 | 2.25 | 0.35% | 628.98 | 642.50 | 626.72 | 0 |
| Jul 25 2024 | 640.25 | 13.53 | 2.16% | 651.52 | 651.52 | 626.72 | 0 |
| Jul 24 2024 | 626.72 | -13.53 | -2.11% | 640.25 | 651.52 | 626.72 | 0 |
| Jul 23 2024 | 640.25 | 0.00 | 0.00% | 640.25 | 651.52 | 626.72 | 0 |
| Jul 22 2024 | 640.25 | 0.00 | 0.00% | 640.25 | 640.25 | 624.47 | 0 |
| Jul 19 2024 | 640.25 | 13.53 | 2.16% | 619.96 | 651.52 | 608.69 | 0 |
| Jul 18 2024 | 626.72 | -9.02 | -1.42% | 635.74 | 649.27 | 626.72 | 0 |
| Jul 17 2024 | 635.74 | -13.53 | -2.08% | 649.27 | 658.28 | 626.72 | 0 |
| Jul 16 2024 | 649.27 | -18.04 | -2.70% | 667.30 | 667.30 | 624.47 | 0 |
| Jul 15 2024 | 667.30 | -4.51 | -0.67% | 642.50 | 667.30 | 640.25 | 0 |
| Jul 12 2024 | 671.81 | -15.78 | -2.30% | 658.28 | 685.34 | 658.28 | 0 |
| Jul 11 2024 | 687.59 | 11.27 | 1.67% | 667.30 | 692.10 | 644.76 | 0 |
