Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SX5520GI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19 2024 | 244.21 | -7.09 | -2.82% | 247.03 | 248.14 | 240.58 | 0 |
| Dec 18 2024 | 251.30 | 2.87 | 1.16% | 247.88 | 254.67 | 245.94 | 0 |
| Dec 17 2024 | 248.43 | -3.66 | -1.45% | 252.69 | 252.69 | 248.33 | 0 |
| Dec 16 2024 | 252.09 | 3.22 | 1.29% | 257.19 | 258.94 | 250.93 | 0 |
| Dec 13 2024 | 248.87 | 1.01 | 0.41% | 247.19 | 249.65 | 245.13 | 0 |
| Dec 12 2024 | 247.86 | 0.78 | 0.32% | 246.99 | 248.15 | 241.34 | 0 |
| Dec 11 2024 | 247.08 | 0.33 | 0.13% | 245.14 | 249.60 | 243.47 | 0 |
| Dec 10 2024 | 246.76 | 7.80 | 3.26% | 236.18 | 248.11 | 234.24 | 0 |
| Dec 09 2024 | 238.96 | 4.21 | 1.79% | 234.74 | 241.40 | 233.97 | 0 |
| Dec 06 2024 | 234.75 | -0.10 | -0.04% | 231.96 | 237.56 | 231.96 | 0 |
| Dec 05 2024 | 234.84 | -0.19 | -0.08% | 234.03 | 236.36 | 231.10 | 0 |
| Dec 04 2024 | 235.03 | 7.15 | 3.14% | 228.28 | 238.40 | 226.75 | 0 |
| Dec 03 2024 | 227.89 | -3.74 | -1.62% | 228.14 | 234.19 | 226.92 | 0 |
| Dec 02 2024 | 231.63 | -8.96 | -3.72% | 235.20 | 237.45 | 225.86 | 0 |
| Nov 29 2024 | 240.59 | 27.95 | 13.14% | 215.40 | 240.59 | 213.76 | 0 |
| Nov 27 2024 | 212.65 | 2.19 | 1.04% | 210.59 | 213.31 | 207.57 | 0 |
| Nov 26 2024 | 210.45 | 2.29 | 1.10% | 207.24 | 211.04 | 203.51 | 0 |
| Nov 25 2024 | 208.17 | -6.32 | -2.95% | 216.55 | 216.74 | 207.43 | 0 |
| Nov 22 2024 | 214.49 | 4.63 | 2.21% | 210.22 | 215.81 | 205.55 | 0 |
| Nov 21 2024 | 209.86 | 9.33 | 4.65% | 201.24 | 210.26 | 199.36 | 0 |
| Nov 20 2024 | 200.53 | -2.31 | -1.14% | 203.62 | 204.63 | 200.13 | 0 |
| Nov 19 2024 | 202.84 | -1.72 | -0.84% | 206.39 | 206.39 | 200.64 | 0 |
| Nov 18 2024 | 204.56 | -4.66 | -2.23% | 209.09 | 212.57 | 204.41 | 0 |
| Nov 15 2024 | 209.22 | -1.79 | -0.85% | 210.28 | 213.14 | 207.47 | 0 |
| Nov 14 2024 | 211.01 | -1.93 | -0.91% | 212.53 | 213.04 | 209.47 | 0 |
| Nov 13 2024 | 212.94 | -0.26 | -0.12% | 213.56 | 215.94 | 209.79 | 0 |
| Nov 12 2024 | 213.19 | -8.78 | -3.95% | 218.07 | 220.30 | 213.19 | 0 |
| Nov 11 2024 | 221.97 | -2.95 | -1.31% | 227.36 | 227.80 | 217.92 | 0 |
| Nov 08 2024 | 224.92 | -5.66 | -2.45% | 229.71 | 229.71 | 223.60 | 0 |
| Nov 07 2024 | 230.59 | 12.20 | 5.59% | 221.88 | 230.59 | 219.00 | 0 |
| Nov 06 2024 | 218.38 | -16.40 | -6.99% | 237.81 | 237.81 | 218.38 | 0 |
| Nov 05 2024 | 234.78 | -7.33 | -3.03% | 239.52 | 240.68 | 231.30 | 0 |
| Nov 04 2024 | 242.11 | -1.43 | -0.59% | 240.99 | 244.67 | 234.05 | 0 |
| Nov 01 2024 | 243.54 | -5.62 | -2.26% | 249.94 | 249.94 | 238.85 | 0 |
| Oct 31 2024 | 249.16 | 5.89 | 2.42% | 251.03 | 251.03 | 236.21 | 0 |
| Oct 30 2024 | 243.27 | -3.21 | -1.30% | 246.49 | 246.95 | 239.36 | 0 |
| Oct 29 2024 | 246.49 | -1.59 | -0.64% | 248.07 | 250.52 | 243.31 | 0 |
| Oct 28 2024 | 248.07 | 3.30 | 1.35% | 246.60 | 250.59 | 244.85 | 0 |
| Oct 25 2024 | 244.78 | 1.87 | 0.77% | 243.30 | 246.52 | 241.25 | 0 |
| Oct 24 2024 | 242.91 | -0.07 | -0.03% | 243.92 | 246.28 | 241.87 | 0 |
| Oct 23 2024 | 242.98 | -6.39 | -2.56% | 246.48 | 248.57 | 242.40 | 0 |
| Oct 22 2024 | 249.38 | 1.84 | 0.74% | 247.38 | 251.08 | 243.31 | 0 |
| Oct 21 2024 | 247.53 | -11.24 | -4.34% | 257.73 | 257.85 | 247.53 | 0 |
| Oct 18 2024 | 258.78 | -0.54 | -0.21% | 253.62 | 258.93 | 250.33 | 0 |
| Oct 17 2024 | 259.32 | -3.64 | -1.39% | 262.00 | 265.83 | 253.31 | 0 |
| Oct 16 2024 | 262.96 | 2.52 | 0.97% | 261.41 | 264.71 | 259.28 | 0 |
| Oct 15 2024 | 260.44 | 2.17 | 0.84% | 256.57 | 263.35 | 252.65 | 0 |
| Oct 14 2024 | 258.27 | 3.25 | 1.27% | 252.00 | 259.66 | 251.03 | 0 |
| Oct 11 2024 | 255.02 | 2.72 | 1.08% | 252.50 | 255.02 | 250.75 | 0 |
| Oct 10 2024 | 252.31 | 5.23 | 2.12% | 245.02 | 252.85 | 243.47 | 0 |
| Oct 09 2024 | 247.07 | 5.16 | 2.13% | 242.96 | 247.07 | 241.72 | 0 |
| 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% | 268.39 | 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 |
