Historical Data: XTL

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-01-21 109.45 110.78 109.45 110.78 17878 2.32%
>>> 2025-01-17 108.18 108.47 107.81 108.27 7144 1.1%
>>> 2025-01-16 107.61 107.61 107.09 107.09 2684 -0.03%
>>> 2025-01-15 107.57 107.66 106.73 107.12 5095 2.08%
>>> 2025-01-14 105.42 105.70 104.30 104.94 16549 0.78%
>>> 2025-01-13 103.82 104.47 103.00 104.13 9078 -1.08%
>>> 2025-01-10 105.75 105.76 104.92 105.27 11846 -1.71%
>>> 2025-01-08 105.86 107.12 105.74 107.10 6188 -0.02%
>>> 2025-01-07 109.34 109.34 106.79 107.12 11385 -1.69%
>>> 2025-01-06 109.73 110.15 108.96 108.96 6502 -0.1%
>>> 2025-01-03 108.48 109.35 108.17 109.07 31843 1.41%
>>> 2025-01-02 108.13 108.82 106.72 107.55 45829 0.48%
>>> 2024-12-31 107.43 107.90 106.60 107.04 31641 0.03%
>>> 2024-12-30 106.96 107.33 105.70 107.01 30001 -1.15%
>>> 2024-12-27 109.77 109.77 108.05 108.26 3579 -1.89%
>>> 2024-12-26 109.00 110.43 109.00 110.34 5037 0.75%
>>> 2024-12-24 108.16 109.52 108.16 109.52 3092 1.25%
>>> 2024-12-23 108.66 108.66 107.52 108.17 6438 -0.68%
>>> 2024-12-20 106.63 109.53 106.63 108.91 17295 1.39%
>>> 2024-12-19 107.75 107.84 107.01 107.42 6978 0.28%
>>> 2024-12-18 110.08 110.43 106.33 107.12 7935 -2.14%
>>> 2024-12-17 111.53 111.53 109.37 109.46 7686 -2.18%
>>> 2024-12-16 111.89 112.13 111.43 111.90 30163 0.02%
>>> 2024-12-13 112.02 112.02 111.09 111.88 6251 0.91%
>>> 2024-12-12 111.67 111.86 110.82 110.87 18225 0.9%
>>> 2024-12-11 109.02 110.14 109.02 109.88 5530 0.83%
>>> 2024-12-10 109.98 109.98 108.82 108.98 35993 -0.95%
>>> 2024-12-09 112.26 112.26 109.88 110.02 20573 -1.19%
>>> 2024-12-06 111.06 111.39 110.83 111.34 5300 1.07%
>>> 2024-12-05 111.89 111.89 110.05 110.16 27900 -0.97%
>>> 2024-12-04 110.03 111.80 110.03 111.24 16500 0.69%
>>> 2024-12-03 110.30 110.72 110.24 110.48 8800 0.07%
>>> 2024-12-02 110.20 110.70 110.18 110.40 12900 0.18%
>>> 2024-11-29 110.56 110.78 109.95 110.20 4200 0.61%
>>> 2024-11-27 110.60 110.60 109.01 109.53 6900 -0.35%
>>> 2024-11-26 109.96 110.50 109.60 109.92 10000 -0.16%
>>> 2024-11-25 111.19 111.23 109.95 110.10 9700 0.42%
>>> 2024-11-22 108.41 109.88 108.41 109.64 9700 1.8%
>>> 2024-11-21 105.96 107.88 105.73 107.70 9100 2.65%
>>> 2024-11-20 104.76 104.95 103.79 104.92 8000 0.26%
>>> 2024-11-19 103.25 104.65 103.03 104.65 30000 0.12%
>>> 2024-11-18 104.97 105.35 104.02 104.52 13800 -0.01%
>>> 2024-11-15 106.33 106.33 104.13 104.53 6600 -1.8%
>>> 2024-11-14 107.47 107.56 106.45 106.45 14100 -1.22%
>>> 2024-11-13 108.24 109.10 107.56 107.77 9700 -0.03%
>>> 2024-11-12 108.82 108.92 107.07 107.80 37500 -1.31%
>>> 2024-11-11 110.38 110.38 108.59 109.23 50600 1.4%
>>> 2024-11-08 106.66 107.76 106.66 107.72 13900 1.8%
>>> 2024-11-07 107.00 107.00 105.64 105.82 46100 -0.58%
>>> 2024-11-06 105.40 106.74 105.06 106.44 14700 3.15%
>>> 2024-11-05 102.08 103.19 102.08 103.19 7900 1.22%
>>> 2024-11-04 101.65 102.88 101.65 101.95 15100 0.46%
>>> 2024-11-01 101.56 101.72 101.38 101.48 21100 0.25%
>>> 2024-10-31 101.01 101.34 100.87 101.23 3700 -0.98%
>>> 2024-10-30 102.76 102.76 102.23 102.23 3300 -0.4%
>>> 2024-10-29 101.72 102.70 101.72 102.64 5000 0.12%
>>> 2024-10-28 102.12 103.11 102.10 102.52 4700 0.76%
>>> 2024-10-25 102.24 102.49 101.72 101.75 4800 -0.15%
>>> 2024-10-24 102.49 102.61 101.52 101.90 11500 0.01%
>>> 2024-10-23 101.71 102.28 101.04 101.89 4200 -0.24%
>>> 2024-10-22 102.39 102.70 102.14 102.14 3800 -1.29%
>>> 2024-10-21 104.74 104.88 103.04 103.48 9900 -0.88%
>>> 2024-10-18 104.35 104.84 104.31 104.40 4200 0.24%
>>> 2024-10-17 103.50 104.27 103.50 104.15 9800 0.87%
>>> 2024-10-16 102.41 103.39 102.41 103.25 7000 2.04%
>>> 2024-10-15 101.91 101.91 101.19 101.19 1800 -0.05%
>>> 2024-10-14 101.48 101.64 100.80 101.24 6900 0.17%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice