SX55PI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 2,642.23 | 17.02 | 0.65% | 2,638.39 | 2,650.92 | 2,632.24 | 0 |
Jun 27 2024 | 2,625.21 | 4.59 | 0.18% | 2,622.68 | 2,633.24 | 2,613.11 | 0 |
Jun 26 2024 | 2,620.62 | -20.62 | -0.78% | 2,639.72 | 2,663.29 | 2,615.95 | 0 |
Jun 25 2024 | 2,641.24 | -32.68 | -1.22% | 2,664.15 | 2,664.15 | 2,634.75 | 0 |
Jun 24 2024 | 2,673.91 | -8.05 | -0.30% | 2,652.11 | 2,681.57 | 2,649.10 | 0 |
Jun 21 2024 | 2,681.96 | 0.00 | 0.00% | 2,681.96 | 2,681.96 | 2,681.96 | 0 |
Jun 20 2024 | 2,681.96 | 46.39 | 1.76% | 2,651.17 | 2,682.10 | 2,651.17 | 0 |
Jun 18 2024 | 2,635.58 | 1.22 | 0.05% | 2,639.38 | 2,639.38 | 2,612.64 | 0 |
Jun 17 2024 | 2,634.35 | 2.34 | 0.09% | 2,634.73 | 2,641.99 | 2,611.33 | 0 |
Jun 14 2024 | 2,632.01 | -46.55 | -1.74% | 2,670.57 | 2,673.29 | 2,623.25 | 0 |
Jun 13 2024 | 2,678.56 | -24.98 | -0.92% | 2,682.41 | 2,701.38 | 2,671.32 | 0 |
Jun 12 2024 | 2,703.54 | 17.65 | 0.66% | 2,688.95 | 2,714.86 | 2,685.45 | 0 |
Jun 11 2024 | 2,685.89 | -36.70 | -1.35% | 2,703.79 | 2,704.53 | 2,671.27 | 0 |
Jun 10 2024 | 2,722.59 | -1.19 | -0.04% | 2,708.79 | 2,723.33 | 2,702.94 | 0 |
Jun 07 2024 | 2,723.78 | -6.86 | -0.25% | 2,728.98 | 2,731.84 | 2,699.26 | 0 |
Jun 06 2024 | 2,730.64 | 0.00 | 0.00% | 2,730.64 | 2,730.64 | 2,730.64 | 0 |
Jun 05 2024 | 2,730.64 | -1.96 | -0.07% | 2,739.01 | 2,746.95 | 2,717.81 | 0 |
Jun 04 2024 | 2,732.59 | -35.93 | -1.30% | 2,762.10 | 2,762.10 | 2,728.89 | 0 |
Jun 03 2024 | 2,768.52 | -29.92 | -1.07% | 2,825.15 | 2,825.15 | 2,763.44 | 0 |
May 31 2024 | 2,798.44 | 11.59 | 0.42% | 2,781.29 | 2,799.49 | 2,772.83 | 0 |
May 30 2024 | 2,786.84 | 11.45 | 0.41% | 2,757.19 | 2,787.38 | 2,757.19 | 0 |
May 29 2024 | 2,775.39 | -41.77 | -1.48% | 2,806.68 | 2,808.75 | 2,769.28 | 0 |
May 28 2024 | 2,817.15 | 1.84 | 0.07% | 2,823.92 | 2,835.66 | 2,807.96 | 0 |
May 24 2024 | 2,815.31 | -24.81 | -0.87% | 2,816.41 | 2,826.85 | 2,808.37 | 0 |
May 23 2024 | 2,840.13 | -12.89 | -0.45% | 2,855.96 | 2,874.55 | 2,840.09 | 0 |
May 22 2024 | 2,853.01 | -53.39 | -1.84% | 2,896.98 | 2,902.14 | 2,853.01 | 0 |
May 21 2024 | 2,906.41 | 30.47 | 1.06% | 2,870.60 | 2,906.41 | 2,870.54 | 0 |
May 20 2024 | 2,875.93 | 38.95 | 1.37% | 2,854.94 | 2,875.93 | 2,852.19 | 0 |
May 17 2024 | 2,836.99 | 11.49 | 0.41% | 2,824.88 | 2,837.37 | 2,807.70 | 0 |
May 16 2024 | 2,825.49 | -12.87 | -0.45% | 2,838.68 | 2,838.68 | 2,814.86 | 0 |
May 15 2024 | 2,838.36 | -8.45 | -0.30% | 2,864.34 | 2,874.62 | 2,838.24 | 0 |
May 14 2024 | 2,846.82 | 33.98 | 1.21% | 2,812.30 | 2,846.82 | 2,812.30 | 0 |
May 13 2024 | 2,812.83 | -15.99 | -0.57% | 2,823.74 | 2,825.81 | 2,797.84 | 0 |
May 10 2024 | 2,828.83 | 37.59 | 1.35% | 2,821.43 | 2,842.11 | 2,818.14 | 0 |
May 09 2024 | 2,791.24 | 0.00 | 0.00% | 2,791.24 | 2,791.24 | 2,791.24 | 0 |
May 08 2024 | 2,791.24 | -14.98 | -0.53% | 2,807.93 | 2,811.48 | 2,791.24 | 0 |
May 07 2024 | 2,806.22 | 28.73 | 1.03% | 2,782.03 | 2,806.22 | 2,775.45 | 0 |
May 06 2024 | 2,777.50 | 18.67 | 0.68% | 2,776.12 | 2,786.60 | 2,772.99 | 0 |
May 03 2024 | 2,758.82 | 3.98 | 0.14% | 2,766.40 | 2,782.29 | 2,751.06 | 0 |
May 02 2024 | 2,754.84 | -21.27 | -0.77% | 2,776.81 | 2,777.79 | 2,750.37 | 0 |
May 01 2024 | 2,776.12 | 0.00 | 0.00% | 2,776.12 | 2,776.12 | 2,776.12 | 0 |
Apr 30 2024 | 2,776.12 | 3.15 | 0.11% | 2,776.08 | 2,777.81 | 2,757.33 | 0 |
Apr 29 2024 | 2,772.97 | 47.85 | 1.76% | 2,739.20 | 2,772.97 | 2,736.58 | 0 |
Apr 26 2024 | 2,725.12 | 29.91 | 1.11% | 2,708.89 | 2,751.37 | 2,702.33 | 0 |
Apr 25 2024 | 2,695.21 | -24.34 | -0.89% | 2,708.70 | 2,717.34 | 2,671.26 | 0 |
Apr 24 2024 | 2,719.55 | 9.67 | 0.36% | 2,744.97 | 2,745.00 | 2,715.60 | 0 |
Apr 23 2024 | 2,709.88 | 0.96 | 0.04% | 2,698.20 | 2,718.78 | 2,691.58 | 0 |
Apr 22 2024 | 2,708.91 | 2.84 | 0.10% | 2,715.61 | 2,726.89 | 2,703.74 | 0 |
Apr 19 2024 | 2,706.07 | -4.71 | -0.17% | 2,687.78 | 2,706.07 | 2,677.71 | 0 |
Apr 18 2024 | 2,710.79 | 6.51 | 0.24% | 2,708.17 | 2,715.47 | 2,696.92 | 0 |
Apr 17 2024 | 2,704.28 | -3.08 | -0.11% | 2,703.44 | 2,729.09 | 2,699.81 | 0 |
Apr 16 2024 | 2,707.35 | -51.44 | -1.86% | 2,715.46 | 2,719.54 | 2,691.18 | 0 |
Apr 15 2024 | 2,758.79 | 0.06 | 0.00% | 2,762.09 | 2,782.54 | 2,753.63 | 0 |
Apr 12 2024 | 2,758.73 | 4.84 | 0.18% | 2,791.36 | 2,800.70 | 2,756.83 | 0 |
Apr 11 2024 | 2,753.89 | -34.00 | -1.22% | 2,795.09 | 2,795.09 | 2,742.46 | 0 |
Apr 10 2024 | 2,787.89 | -3.72 | -0.13% | 2,816.62 | 2,833.76 | 2,776.90 | 0 |
Apr 09 2024 | 2,791.61 | 9.30 | 0.33% | 2,800.46 | 2,805.11 | 2,789.68 | 0 |
Apr 08 2024 | 2,782.32 | -0.31 | -0.01% | 2,781.88 | 2,789.42 | 2,770.45 | 0 |
Apr 05 2024 | 2,782.63 | 3.38 | 0.12% | 2,765.09 | 2,785.93 | 2,764.18 | 0 |
Apr 04 2024 | 2,779.25 | 28.42 | 1.03% | 2,756.10 | 2,784.86 | 2,755.90 | 0 |
Apr 03 2024 | 2,750.83 | -2.35 | -0.09% | 2,753.11 | 2,765.25 | 2,738.99 | 0 |
Apr 02 2024 | 2,753.18 | -7.62 | -0.28% | 2,778.43 | 2,782.74 | 2,747.28 | 0 |
Apr 01 2024 | 2,760.80 | 0.00 | 0.00% | 2,760.80 | 2,760.80 | 2,760.80 | 0 |