Historical Data: XTL
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 132.80 | 132.80 | 131.99 | 132.42 | 7714 | -0.15% |
| >>> | 2025-09-02 | 131.18 | 132.62 | 130.63 | 132.62 | 8300 | -0.86% |
| >>> | 2025-08-29 | 134.45 | 134.45 | 133.41 | 133.77 | 24600 | -0.54% |
| >>> | 2025-08-28 | 133.63 | 134.51 | 133.63 | 134.49 | 6000 | 1.03% |
| >>> | 2025-08-27 | 132.46 | 133.72 | 132.35 | 133.12 | 8900 | 0.88% |
| >>> | 2025-08-26 | 131.24 | 132.20 | 131.24 | 131.96 | 12300 | 1.12% |
| >>> | 2025-08-25 | 129.43 | 130.80 | 129.43 | 130.50 | 8700 | 0.68% |
| >>> | 2025-08-22 | 127.88 | 130.11 | 127.47 | 129.62 | 9200 | 2.82% |
| >>> | 2025-08-21 | 124.83 | 126.26 | 124.83 | 126.07 | 14400 | 0.35% |
| >>> | 2025-08-20 | 125.59 | 125.63 | 123.90 | 125.63 | 7100 | -0.31% |
| >>> | 2025-08-19 | 127.98 | 127.98 | 125.95 | 126.02 | 15600 | -1.72% |
| >>> | 2025-08-18 | 127.11 | 128.41 | 127.11 | 128.22 | 17700 | 1.36% |
| >>> | 2025-08-15 | 126.47 | 126.77 | 126.44 | 126.50 | 7200 | 0.13% |
| >>> | 2025-08-14 | 127.58 | 127.58 | 125.50 | 126.34 | 5200 | -2.27% |
| >>> | 2025-08-13 | 129.27 | 129.28 | 128.30 | 129.28 | 3200 | 0.6% |
| >>> | 2025-08-12 | 128.10 | 128.73 | 128.10 | 128.51 | 3300 | 2.52% |
| >>> | 2025-08-11 | 126.41 | 126.41 | 125.26 | 125.35 | 5100 | -0.33% |
| >>> | 2025-08-08 | 126.57 | 126.57 | 125.43 | 125.77 | 3600 | 0.93% |
| >>> | 2025-08-07 | 127.52 | 127.52 | 123.71 | 124.61 | 6800 | -1.43% |
| >>> | 2025-08-06 | 125.77 | 126.84 | 125.48 | 126.42 | 5900 | 2.71% |
| >>> | 2025-08-05 | 124.18 | 124.18 | 122.04 | 123.08 | 7600 | -0.44% |
| >>> | 2025-08-04 | 121.20 | 123.99 | 121.20 | 123.62 | 13600 | 5.33% |
| >>> | 2025-08-01 | 117.55 | 117.93 | 114.88 | 117.37 | 32600 | -2.41% |
| >>> | 2025-07-31 | 121.77 | 121.79 | 120.27 | 120.27 | 1900 | -0.11% |
| >>> | 2025-07-30 | 120.87 | 121.32 | 119.75 | 120.40 | 5400 | 0.22% |
| >>> | 2025-07-29 | 121.67 | 121.75 | 120.04 | 120.14 | 5100 | -0.47% |
| >>> | 2025-07-28 | 120.65 | 120.71 | 119.86 | 120.71 | 4800 | 0.27% |
| >>> | 2025-07-25 | 120.79 | 120.79 | 120.03 | 120.38 | 3500 | -0.36% |
| >>> | 2025-07-24 | 121.07 | 121.20 | 120.82 | 120.82 | 1900 | -1.26% |
| >>> | 2025-07-23 | 121.78 | 122.36 | 121.62 | 122.36 | 5400 | 1.75% |
| >>> | 2025-07-22 | 119.72 | 120.38 | 119.67 | 120.26 | 3800 | -0.42% |
| >>> | 2025-07-21 | 121.67 | 121.84 | 120.76 | 120.77 | 6200 | -0.14% |
| >>> | 2025-07-18 | 122.20 | 122.20 | 120.43 | 120.94 | 2800 | -0.37% |
| >>> | 2025-07-17 | 119.44 | 121.51 | 119.44 | 121.39 | 23100 | 1.83% |
| >>> | 2025-07-16 | 117.78 | 119.21 | 117.07 | 119.21 | 2900 | 0.97% |
| >>> | 2025-07-15 | 119.38 | 119.38 | 118.04 | 118.07 | 4200 | -0.26% |
| >>> | 2025-07-14 | 117.45 | 118.60 | 117.37 | 118.38 | 2800 | 0.89% |
| >>> | 2025-07-11 | 117.80 | 118.00 | 117.15 | 117.34 | 2300 | -0.88% |
| >>> | 2025-07-10 | 117.90 | 118.70 | 117.90 | 118.38 | 64400 | 0.15% |
| >>> | 2025-07-09 | 118.79 | 118.79 | 117.70 | 118.20 | 12600 | 0.19% |
| >>> | 2025-07-08 | 118.57 | 118.81 | 117.79 | 117.98 | 3800 | -0.34% |
| >>> | 2025-07-07 | 118.97 | 119.29 | 117.83 | 118.38 | 10000 | -1.01% |
| >>> | 2025-07-03 | 119.01 | 119.77 | 119.01 | 119.59 | 12507 | 1.36% |
| >>> | 2025-07-02 | 117.24 | 117.99 | 117.24 | 117.99 | 14592 | 0.49% |
| >>> | 2025-07-01 | 117.18 | 117.96 | 116.03 | 117.42 | 64870 | 0.09% |
| >>> | 2025-06-30 | 117.46 | 118.00 | 116.77 | 117.31 | 26840 | 0.85% |
| >>> | 2025-06-27 | 116.04 | 116.56 | 115.39 | 116.32 | 4075 | 0.22% |
| >>> | 2025-06-26 | 115.32 | 116.09 | 115.32 | 116.06 | 2446 | 1.19% |
| >>> | 2025-06-25 | 114.71 | 114.71 | 114.23 | 114.70 | 7732 | 0.0% |
| >>> | 2025-06-24 | 112.66 | 115.03 | 112.66 | 114.70 | 7353 | 2.4% |
| >>> | 2025-06-23 | 109.99 | 112.01 | 109.25 | 112.01 | 7065 | 2.21% |
| >>> | 2025-06-20 | 109.81 | 110.52 | 109.42 | 109.59 | 8403 | 0.86% |
| >>> | 2025-06-18 | 107.98 | 109.31 | 107.98 | 108.66 | 7121 | 1.44% |
| >>> | 2025-06-17 | 108.10 | 108.18 | 106.84 | 107.12 | 6236 | -1.19% |
| >>> | 2025-06-16 | 109.43 | 109.43 | 108.22 | 108.41 | 4558 | 2.08% |
| >>> | 2025-06-13 | 108.08 | 108.08 | 106.14 | 106.20 | 3768 | -1.93% |
| >>> | 2025-06-12 | 107.32 | 108.42 | 107.32 | 108.29 | 7189 | 0.75% |
| >>> | 2025-06-11 | 108.14 | 108.14 | 107.37 | 107.48 | 1439 | -0.59% |
| >>> | 2025-06-10 | 107.15 | 108.20 | 107.15 | 108.12 | 3966 | 0.04% |
| >>> | 2025-06-09 | 107.29 | 108.71 | 107.29 | 108.08 | 10821 | 1.46% |
| >>> | 2025-06-06 | 106.43 | 106.52 | 106.16 | 106.52 | 5904 | 1.16% |
| >>> | 2025-06-05 | 105.15 | 105.37 | 104.48 | 105.30 | 5916 | 0.0% |
| >>> | 2025-06-04 | 105.26 | 105.77 | 105.26 | 105.30 | 2422 | 0.36% |
| >>> | 2025-06-03 | 104.42 | 105.14 | 104.42 | 104.92 | 8443 | 1.82% |
| >>> | 2025-06-02 | 101.24 | 103.04 | 101.24 | 103.04 | 4093 | 0.87% |
| >>> | 2025-05-30 | 101.91 | 102.26 | 101.78 | 102.15 | 3832 | -0.82% |
| >>> | 2025-05-29 | 103.16 | 103.16 | 102.81 | 102.99 | 1460 | -1.1% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice