HX502020GI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 5,419.06 | -120.23 | -2.17% | 5,419.06 | 5,419.06 | 5,419.06 | 0 |
May 30 2024 | 5,539.29 | 80.10 | 1.47% | 5,539.29 | 5,539.29 | 5,539.29 | 0 |
May 29 2024 | 5,459.19 | -5.55 | -0.10% | 5,459.19 | 5,459.19 | 5,459.19 | 0 |
May 28 2024 | 5,464.75 | -22.91 | -0.42% | 5,464.75 | 5,464.75 | 5,464.75 | 0 |
May 24 2024 | 5,487.65 | 11.81 | 0.22% | 5,487.65 | 5,487.65 | 5,487.65 | 0 |
May 23 2024 | 5,475.84 | -31.74 | -0.58% | 5,475.84 | 5,475.84 | 5,475.84 | 0 |
May 22 2024 | 5,507.58 | 88.11 | 1.63% | 5,507.58 | 5,507.58 | 5,507.58 | 0 |
May 21 2024 | 5,419.47 | -150.54 | -2.70% | 5,419.47 | 5,419.47 | 5,419.47 | 0 |
May 20 2024 | 5,570.01 | 203.80 | 3.80% | 5,570.01 | 5,570.01 | 5,570.01 | 0 |
May 17 2024 | 5,366.21 | -38.65 | -0.72% | 5,366.21 | 5,366.21 | 5,366.21 | 0 |
May 16 2024 | 5,404.85 | 27.28 | 0.51% | 5,404.85 | 5,404.85 | 5,404.85 | 0 |
May 15 2024 | 5,377.57 | 0.02 | 0.00% | 5,377.57 | 5,377.57 | 5,377.57 | 0 |
May 14 2024 | 5,377.55 | 79.79 | 1.51% | 5,377.55 | 5,377.55 | 5,377.55 | 0 |
May 13 2024 | 5,297.76 | 14.79 | 0.28% | 5,297.76 | 5,297.76 | 5,297.76 | 0 |
May 10 2024 | 5,282.97 | 152.45 | 2.97% | 5,282.97 | 5,282.97 | 5,282.97 | 0 |
May 09 2024 | 5,130.52 | 0.00 | 0.00% | 5,130.52 | 5,130.52 | 5,130.52 | 0 |
May 08 2024 | 5,130.52 | 58.90 | 1.16% | 5,130.52 | 5,130.52 | 5,130.52 | 0 |
May 07 2024 | 5,071.62 | 53.67 | 1.07% | 5,071.62 | 5,071.62 | 5,071.62 | 0 |
May 06 2024 | 5,017.96 | 90.01 | 1.83% | 5,017.96 | 5,017.96 | 5,017.96 | 0 |
May 03 2024 | 4,927.94 | 94.14 | 1.95% | 4,927.94 | 4,927.94 | 4,927.94 | 0 |
May 02 2024 | 4,833.81 | 43.51 | 0.91% | 4,833.81 | 4,833.81 | 4,833.81 | 0 |
May 01 2024 | 4,790.30 | 0.00 | 0.00% | 4,790.30 | 4,790.30 | 4,790.30 | 0 |
Apr 30 2024 | 4,790.30 | -74.18 | -1.53% | 4,790.30 | 4,790.30 | 4,790.30 | 0 |
Apr 29 2024 | 4,864.49 | 25.46 | 0.53% | 4,864.49 | 4,864.49 | 4,864.49 | 0 |
Apr 26 2024 | 4,839.03 | 30.69 | 0.64% | 4,839.03 | 4,839.03 | 4,839.03 | 0 |
Apr 25 2024 | 4,808.34 | -52.79 | -1.09% | 4,808.34 | 4,808.34 | 4,808.34 | 0 |
Apr 24 2024 | 4,861.13 | 8.99 | 0.19% | 4,861.13 | 4,861.13 | 4,861.13 | 0 |
Apr 23 2024 | 4,852.14 | 132.18 | 2.80% | 4,852.14 | 4,852.14 | 4,852.14 | 0 |
Apr 22 2024 | 4,719.96 | -27.29 | -0.57% | 4,719.96 | 4,719.96 | 4,719.96 | 0 |
Apr 19 2024 | 4,747.25 | -80.34 | -1.66% | 4,747.25 | 4,747.25 | 4,747.25 | 0 |
Apr 18 2024 | 4,827.60 | -34.63 | -0.71% | 4,827.60 | 4,827.60 | 4,827.60 | 0 |
Apr 17 2024 | 4,862.23 | -68.21 | -1.38% | 4,862.23 | 4,862.23 | 4,862.23 | 0 |
Apr 16 2024 | 4,930.43 | 6.38 | 0.13% | 4,930.43 | 4,930.43 | 4,930.43 | 0 |
Apr 15 2024 | 4,924.05 | 17.55 | 0.36% | 4,924.05 | 4,924.05 | 4,924.05 | 0 |
Apr 12 2024 | 4,906.50 | -172.76 | -3.40% | 4,906.50 | 4,906.50 | 4,906.50 | 0 |
Apr 11 2024 | 5,079.26 | -112.60 | -2.17% | 5,079.26 | 5,079.26 | 5,079.26 | 0 |
Apr 10 2024 | 5,191.86 | -21.35 | -0.41% | 5,191.86 | 5,191.86 | 5,191.86 | 0 |
Apr 09 2024 | 5,213.21 | -34.95 | -0.67% | 5,213.21 | 5,213.21 | 5,213.21 | 0 |
Apr 08 2024 | 5,248.16 | -20.46 | -0.39% | 5,248.16 | 5,248.16 | 5,248.16 | 0 |
Apr 05 2024 | 5,268.63 | 8.62 | 0.16% | 5,268.63 | 5,268.63 | 5,268.63 | 0 |
Apr 04 2024 | 5,260.00 | 42.72 | 0.82% | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
Apr 03 2024 | 5,217.28 | -18.04 | -0.34% | 5,217.28 | 5,217.28 | 5,217.28 | 0 |
Apr 02 2024 | 5,235.32 | 51.92 | 1.00% | 5,235.32 | 5,235.32 | 5,235.32 | 0 |
Apr 01 2024 | 5,183.40 | 0.00 | 0.00% | 5,183.40 | 5,183.40 | 5,183.40 | 0 |
Mar 28 2024 | 5,183.40 | 30.85 | 0.60% | 5,183.40 | 5,183.40 | 5,183.40 | 0 |
Mar 27 2024 | 5,152.55 | -48.27 | -0.93% | 5,152.55 | 5,152.55 | 5,152.55 | 0 |
Mar 26 2024 | 5,200.82 | 100.40 | 1.97% | 5,200.82 | 5,200.82 | 5,200.82 | 0 |
Mar 25 2024 | 5,100.42 | -17.67 | -0.35% | 5,100.42 | 5,100.42 | 5,100.42 | 0 |
Mar 22 2024 | 5,118.09 | 54.07 | 1.07% | 5,118.09 | 5,118.09 | 5,118.09 | 0 |
Mar 21 2024 | 5,064.02 | 49.36 | 0.98% | 5,064.02 | 5,064.02 | 5,064.02 | 0 |
Mar 20 2024 | 5,014.67 | -1.16 | -0.02% | 5,014.67 | 5,014.67 | 5,014.67 | 0 |
Mar 19 2024 | 5,015.82 | -10.57 | -0.21% | 5,015.82 | 5,015.82 | 5,015.82 | 0 |
Mar 18 2024 | 5,026.39 | 46.07 | 0.93% | 5,026.39 | 5,026.39 | 5,026.39 | 0 |
Mar 15 2024 | 4,980.32 | -106.29 | -2.09% | 4,980.32 | 4,980.32 | 4,980.32 | 0 |
Mar 14 2024 | 5,086.61 | 45.40 | 0.90% | 5,086.61 | 5,086.61 | 5,086.61 | 0 |
Mar 13 2024 | 5,041.20 | -18.02 | -0.36% | 5,041.20 | 5,041.20 | 5,041.20 | 0 |
Mar 12 2024 | 5,059.23 | 30.23 | 0.60% | 5,059.23 | 5,059.23 | 5,059.23 | 0 |
Mar 11 2024 | 5,029.00 | -6.67 | -0.13% | 5,029.00 | 5,029.00 | 5,029.00 | 0 |
Mar 08 2024 | 5,035.67 | -4.33 | -0.09% | 5,035.67 | 5,035.67 | 5,035.67 | 0 |
Mar 07 2024 | 5,040.01 | 101.69 | 2.06% | 5,040.01 | 5,040.01 | 5,040.01 | 0 |
Mar 06 2024 | 4,938.31 | 83.93 | 1.73% | 4,938.31 | 4,938.31 | 4,938.31 | 0 |
Mar 05 2024 | 4,854.39 | -64.41 | -1.31% | 4,854.39 | 4,854.39 | 4,854.39 | 0 |
Mar 04 2024 | 4,918.80 | -103.27 | -2.06% | 4,918.80 | 4,918.80 | 4,918.80 | 0 |