Register for real-time alerts, custom portfolio, and market movers
SX4520GI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 1,192.52 | 0.00 | 0.00% | 1,192.52 | 1,192.52 | 1,192.52 | 0 |
| Jun 20 2024 | 1,192.52 | 5.33 | 0.45% | 1,192.44 | 1,199.23 | 1,186.12 | 0 |
| Jun 18 2024 | 1,187.19 | 9.39 | 0.80% | 1,180.06 | 1,187.88 | 1,175.28 | 0 |
| Jun 17 2024 | 1,177.80 | -17.64 | -1.48% | 1,185.69 | 1,196.21 | 1,170.96 | 0 |
| Jun 14 2024 | 1,195.45 | -1.36 | -0.11% | 1,199.05 | 1,203.38 | 1,193.09 | 0 |
| Jun 13 2024 | 1,196.81 | 11.99 | 1.01% | 1,183.89 | 1,198.05 | 1,183.12 | 0 |
| Jun 12 2024 | 1,184.82 | -14.72 | -1.23% | 1,201.85 | 1,202.28 | 1,183.26 | 0 |
| Jun 11 2024 | 1,199.55 | 10.48 | 0.88% | 1,200.79 | 1,202.98 | 1,194.32 | 0 |
| Jun 10 2024 | 1,189.06 | -17.22 | -1.43% | 1,197.54 | 1,197.74 | 1,184.41 | 0 |
| Jun 07 2024 | 1,206.28 | 7.83 | 0.65% | 1,199.88 | 1,206.48 | 1,198.45 | 0 |
| Jun 06 2024 | 1,198.45 | 0.00 | 0.00% | 1,198.45 | 1,198.45 | 1,198.45 | 0 |
| Jun 05 2024 | 1,198.45 | 8.15 | 0.68% | 1,195.90 | 1,199.51 | 1,193.18 | 0 |
| Jun 04 2024 | 1,190.30 | 1.56 | 0.13% | 1,192.21 | 1,197.32 | 1,188.09 | 0 |
| Jun 03 2024 | 1,188.74 | 14.67 | 1.25% | 1,173.92 | 1,192.46 | 1,172.36 | 0 |
| May 31 2024 | 1,174.07 | -0.97 | -0.08% | 1,172.19 | 1,174.07 | 1,167.81 | 0 |
| May 30 2024 | 1,175.04 | 8.38 | 0.72% | 1,164.95 | 1,176.47 | 1,164.95 | 0 |
| May 29 2024 | 1,166.66 | -10.85 | -0.92% | 1,175.29 | 1,178.41 | 1,166.27 | 0 |
| May 28 2024 | 1,177.51 | -9.79 | -0.82% | 1,181.80 | 1,184.51 | 1,173.32 | 0 |
| May 24 2024 | 1,187.30 | -13.44 | -1.12% | 1,193.06 | 1,200.78 | 1,185.52 | 0 |
| May 23 2024 | 1,200.75 | -3.35 | -0.28% | 1,206.10 | 1,206.39 | 1,196.37 | 0 |
| May 22 2024 | 1,204.10 | 0.21 | 0.02% | 1,202.79 | 1,204.10 | 1,196.49 | 0 |
| May 21 2024 | 1,203.89 | -6.72 | -0.55% | 1,205.88 | 1,208.97 | 1,199.99 | 0 |
| May 20 2024 | 1,210.60 | 0.84 | 0.07% | 1,208.06 | 1,213.48 | 1,202.46 | 0 |
| May 17 2024 | 1,209.76 | 6.81 | 0.57% | 1,203.88 | 1,211.76 | 1,203.74 | 0 |
| May 16 2024 | 1,202.95 | -1.33 | -0.11% | 1,203.96 | 1,205.14 | 1,195.55 | 0 |
| May 15 2024 | 1,204.28 | -13.28 | -1.09% | 1,219.22 | 1,219.52 | 1,204.28 | 0 |
| May 14 2024 | 1,217.56 | -4.05 | -0.33% | 1,226.78 | 1,231.37 | 1,217.56 | 0 |
| May 13 2024 | 1,221.61 | 4.61 | 0.38% | 1,219.90 | 1,222.53 | 1,214.25 | 0 |
| May 10 2024 | 1,217.00 | 7.05 | 0.58% | 1,215.93 | 1,217.99 | 1,208.53 | 0 |
| May 09 2024 | 1,209.95 | 0.00 | 0.00% | 1,209.95 | 1,209.95 | 1,209.95 | 0 |
| May 08 2024 | 1,209.95 | 4.79 | 0.40% | 1,213.40 | 1,218.89 | 1,209.30 | 0 |
| May 07 2024 | 1,205.16 | 1.89 | 0.16% | 1,206.28 | 1,207.75 | 1,197.87 | 0 |
| May 06 2024 | 1,203.27 | 9.79 | 0.82% | 1,197.94 | 1,207.17 | 1,197.94 | 0 |
| May 03 2024 | 1,193.48 | 1.55 | 0.13% | 1,190.29 | 1,205.68 | 1,188.91 | 0 |
| May 02 2024 | 1,191.93 | 1.02 | 0.09% | 1,194.69 | 1,198.59 | 1,190.85 | 0 |
| May 01 2024 | 1,190.91 | 0.00 | 0.00% | 1,190.91 | 1,190.91 | 1,190.91 | 0 |
| Apr 30 2024 | 1,190.91 | -0.72 | -0.06% | 1,194.44 | 1,195.79 | 1,185.34 | 0 |
| Apr 29 2024 | 1,191.63 | 19.64 | 1.68% | 1,183.24 | 1,193.98 | 1,178.97 | 0 |
| Apr 26 2024 | 1,171.99 | 1.31 | 0.11% | 1,180.65 | 1,184.38 | 1,164.34 | 0 |
| Apr 25 2024 | 1,170.68 | 8.81 | 0.76% | 1,169.47 | 1,179.64 | 1,157.10 | 0 |
| Apr 24 2024 | 1,161.87 | 1.77 | 0.15% | 1,156.22 | 1,164.70 | 1,153.36 | 0 |
| Apr 23 2024 | 1,160.10 | 15.28 | 1.33% | 1,143.79 | 1,165.94 | 1,141.24 | 0 |
| Apr 22 2024 | 1,144.82 | 12.73 | 1.12% | 1,139.59 | 1,144.82 | 1,135.20 | 0 |
| Apr 19 2024 | 1,132.09 | 5.47 | 0.49% | 1,127.94 | 1,132.09 | 1,121.00 | 0 |
| Apr 18 2024 | 1,126.62 | 0.06 | 0.01% | 1,124.66 | 1,137.73 | 1,121.75 | 0 |
| Apr 17 2024 | 1,126.56 | 8.44 | 0.75% | 1,122.23 | 1,135.54 | 1,118.59 | 0 |
| Apr 16 2024 | 1,118.13 | -3.86 | -0.34% | 1,114.46 | 1,122.18 | 1,111.99 | 0 |
| Apr 15 2024 | 1,121.98 | -11.88 | -1.05% | 1,133.63 | 1,134.77 | 1,119.62 | 0 |
| Apr 12 2024 | 1,133.87 | -5.18 | -0.45% | 1,141.68 | 1,148.92 | 1,133.42 | 0 |
| Apr 11 2024 | 1,139.04 | -10.03 | -0.87% | 1,146.30 | 1,146.44 | 1,135.86 | 0 |
| Apr 10 2024 | 1,149.08 | 0.98 | 0.09% | 1,151.35 | 1,155.29 | 1,146.06 | 0 |
| Apr 09 2024 | 1,148.10 | -5.56 | -0.48% | 1,147.28 | 1,151.42 | 1,142.87 | 0 |
| Apr 08 2024 | 1,153.65 | -14.99 | -1.28% | 1,159.22 | 1,160.26 | 1,148.85 | 0 |
| Apr 05 2024 | 1,168.65 | 0.29 | 0.02% | 1,173.20 | 1,174.75 | 1,163.61 | 0 |
| Apr 04 2024 | 1,168.36 | 3.41 | 0.29% | 1,179.41 | 1,179.87 | 1,168.01 | 0 |
| Apr 03 2024 | 1,164.95 | 10.00 | 0.87% | 1,148.22 | 1,170.49 | 1,144.32 | 0 |
| Apr 02 2024 | 1,154.95 | 1.90 | 0.16% | 1,157.24 | 1,162.69 | 1,152.97 | 0 |
| Apr 01 2024 | 1,153.05 | 0.00 | 0.00% | 1,153.05 | 1,153.05 | 1,153.05 | 0 |
| Mar 28 2024 | 1,153.05 | 1.51 | 0.13% | 1,155.31 | 1,158.89 | 1,148.82 | 0 |
| Mar 27 2024 | 1,151.54 | 13.46 | 1.18% | 1,139.91 | 1,155.72 | 1,139.91 | 0 |
| Mar 26 2024 | 1,138.08 | 6.79 | 0.60% | 1,127.10 | 1,141.10 | 1,126.26 | 0 |
| Mar 25 2024 | 1,131.29 | 27.07 | 2.45% | 1,111.31 | 1,131.51 | 1,107.05 | 0 |
