HX5510GI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 26 2024 | 2,418.88 | -36.54 | -1.49% | 2,440.01 | 2,456.71 | 2,415.92 | 0 |
Jun 25 2024 | 2,455.42 | 21.23 | 0.87% | 2,431.98 | 2,455.42 | 2,423.09 | 0 |
Jun 24 2024 | 2,434.19 | -37.00 | -1.50% | 2,441.43 | 2,450.62 | 2,414.44 | 0 |
Jun 21 2024 | 2,471.19 | 0.00 | 0.00% | 2,471.19 | 2,471.19 | 2,471.19 | 0 |
Jun 20 2024 | 2,471.19 | 28.49 | 1.17% | 2,441.72 | 2,471.19 | 2,440.79 | 0 |
Jun 18 2024 | 2,442.70 | 45.45 | 1.90% | 2,421.24 | 2,450.66 | 2,406.87 | 0 |
Jun 17 2024 | 2,397.25 | 1.16 | 0.05% | 2,397.60 | 2,412.36 | 2,372.38 | 0 |
Jun 14 2024 | 2,396.09 | -57.38 | -2.34% | 2,446.99 | 2,447.08 | 2,384.83 | 0 |
Jun 13 2024 | 2,453.47 | 9.68 | 0.40% | 2,432.36 | 2,460.20 | 2,418.90 | 0 |
Jun 12 2024 | 2,443.79 | 3.87 | 0.16% | 2,437.49 | 2,450.55 | 2,428.44 | 0 |
Jun 11 2024 | 2,439.92 | -42.88 | -1.73% | 2,470.11 | 2,470.63 | 2,420.03 | 0 |
Jun 10 2024 | 2,482.80 | -6.40 | -0.26% | 2,481.63 | 2,482.80 | 2,472.16 | 0 |
Jun 07 2024 | 2,489.20 | -19.93 | -0.79% | 2,504.78 | 2,504.78 | 2,467.10 | 0 |
Jun 06 2024 | 2,509.14 | -23.33 | -0.92% | 2,534.49 | 2,543.04 | 2,499.14 | 0 |
Jun 05 2024 | 2,532.46 | -8.12 | -0.32% | 2,568.97 | 2,572.75 | 2,513.08 | 0 |
Jun 04 2024 | 2,540.58 | -48.83 | -1.89% | 2,584.64 | 2,585.90 | 2,535.22 | 0 |
Jun 03 2024 | 2,589.41 | 0.07 | 0.00% | 2,610.30 | 2,615.28 | 2,583.40 | 0 |
May 31 2024 | 2,589.34 | 0.36 | 0.01% | 2,595.01 | 2,595.93 | 2,574.31 | 0 |
May 30 2024 | 2,588.98 | 24.62 | 0.96% | 2,549.02 | 2,592.82 | 2,548.63 | 0 |
May 29 2024 | 2,564.36 | -38.66 | -1.49% | 2,585.90 | 2,591.22 | 2,548.92 | 0 |
May 28 2024 | 2,603.02 | 17.34 | 0.67% | 2,598.66 | 2,604.35 | 2,582.96 | 0 |
May 24 2024 | 2,585.68 | -4.30 | -0.17% | 2,573.27 | 2,588.84 | 2,560.72 | 0 |
May 23 2024 | 2,589.98 | -30.24 | -1.15% | 2,599.38 | 2,622.22 | 2,582.62 | 0 |
May 22 2024 | 2,620.22 | -18.90 | -0.72% | 2,618.79 | 2,620.22 | 2,595.71 | 0 |
May 21 2024 | 2,639.12 | 18.10 | 0.69% | 2,615.77 | 2,640.47 | 2,615.30 | 0 |
May 20 2024 | 2,621.02 | 24.43 | 0.94% | 2,617.48 | 2,628.12 | 2,603.40 | 0 |
May 17 2024 | 2,596.59 | 19.13 | 0.74% | 2,572.38 | 2,596.59 | 2,567.40 | 0 |
May 16 2024 | 2,577.46 | 4.98 | 0.19% | 2,581.48 | 2,584.86 | 2,565.29 | 0 |
May 15 2024 | 2,572.49 | 6.64 | 0.26% | 2,572.40 | 2,631.54 | 2,568.38 | 0 |
May 14 2024 | 2,565.84 | 44.76 | 1.78% | 2,530.87 | 2,577.27 | 2,530.29 | 0 |
May 13 2024 | 2,521.09 | -2.94 | -0.12% | 2,521.75 | 2,525.44 | 2,509.24 | 0 |
May 10 2024 | 2,524.02 | 32.48 | 1.30% | 2,523.81 | 2,542.45 | 2,516.23 | 0 |
May 09 2024 | 2,491.54 | 0.00 | 0.00% | 2,491.54 | 2,491.54 | 2,491.54 | 0 |
May 08 2024 | 2,491.54 | -5.32 | -0.21% | 2,510.68 | 2,520.36 | 2,486.15 | 0 |
May 07 2024 | 2,496.86 | 21.58 | 0.87% | 2,474.70 | 2,501.26 | 2,465.82 | 0 |
May 06 2024 | 2,475.28 | 14.48 | 0.59% | 2,464.69 | 2,476.14 | 2,464.69 | 0 |
May 03 2024 | 2,460.80 | 10.34 | 0.42% | 2,466.95 | 2,479.22 | 2,454.31 | 0 |
May 02 2024 | 2,450.46 | 31.40 | 1.30% | 2,441.91 | 2,462.57 | 2,426.98 | 0 |
May 01 2024 | 2,419.06 | 0.00 | 0.00% | 2,419.06 | 2,419.06 | 2,419.06 | 0 |
Apr 30 2024 | 2,419.06 | -16.12 | -0.66% | 2,426.27 | 2,436.86 | 2,411.73 | 0 |
Apr 29 2024 | 2,435.18 | -1.70 | -0.07% | 2,427.39 | 2,439.42 | 2,418.97 | 0 |
Apr 26 2024 | 2,436.88 | 18.31 | 0.76% | 2,447.47 | 2,469.86 | 2,410.88 | 0 |
Apr 25 2024 | 2,418.57 | 31.03 | 1.30% | 2,457.04 | 2,484.42 | 2,392.93 | 0 |
Apr 24 2024 | 2,387.54 | -0.11 | 0.00% | 2,393.92 | 2,395.88 | 2,379.55 | 0 |
Apr 23 2024 | 2,387.65 | -27.40 | -1.13% | 2,410.10 | 2,421.52 | 2,382.81 | 0 |
Apr 22 2024 | 2,415.05 | 7.64 | 0.32% | 2,417.46 | 2,424.93 | 2,393.84 | 0 |
Apr 19 2024 | 2,407.41 | 55.08 | 2.34% | 2,350.89 | 2,407.41 | 2,349.03 | 0 |
Apr 18 2024 | 2,352.32 | 12.07 | 0.52% | 2,340.00 | 2,353.15 | 2,335.27 | 0 |
Apr 17 2024 | 2,340.26 | -6.65 | -0.28% | 2,350.87 | 2,369.23 | 2,331.17 | 0 |
Apr 16 2024 | 2,346.90 | -19.00 | -0.80% | 2,348.96 | 2,361.87 | 2,327.19 | 0 |
Apr 15 2024 | 2,365.90 | -21.85 | -0.92% | 2,398.99 | 2,419.36 | 2,365.73 | 0 |
Apr 12 2024 | 2,387.75 | -11.04 | -0.46% | 2,413.05 | 2,413.41 | 2,378.85 | 0 |
Apr 11 2024 | 2,398.80 | 2.43 | 0.10% | 2,396.83 | 2,414.91 | 2,380.20 | 0 |
Apr 10 2024 | 2,396.36 | -32.03 | -1.32% | 2,431.73 | 2,439.07 | 2,391.54 | 0 |
Apr 09 2024 | 2,428.39 | 11.99 | 0.50% | 2,415.25 | 2,437.07 | 2,409.03 | 0 |
Apr 08 2024 | 2,416.40 | -20.72 | -0.85% | 2,433.85 | 2,440.29 | 2,411.25 | 0 |
Apr 05 2024 | 2,437.12 | 5.50 | 0.23% | 2,428.57 | 2,450.79 | 2,425.36 | 0 |
Apr 04 2024 | 2,431.62 | 62.96 | 2.66% | 2,368.47 | 2,439.60 | 2,368.47 | 0 |
Apr 03 2024 | 2,368.67 | 12.96 | 0.55% | 2,363.53 | 2,396.44 | 2,359.46 | 0 |
Apr 02 2024 | 2,355.71 | 4.67 | 0.20% | 2,368.81 | 2,378.39 | 2,353.32 | 0 |
Apr 01 2024 | 2,351.04 | 0.00 | 0.00% | 2,351.04 | 2,351.04 | 2,351.04 | 0 |