Historical Data: XTL
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-10-17 | 149.32 | 149.32 | 146.70 | 147.83 | 7473 | -1.25% |
| >>> | 2025-10-16 | 153.71 | 154.12 | 149.24 | 149.70 | 13100 | -1.95% |
| >>> | 2025-10-15 | 153.95 | 154.42 | 151.28 | 152.67 | 8200 | 0.71% |
| >>> | 2025-10-14 | 148.51 | 152.72 | 146.48 | 151.60 | 9500 | 1.29% |
| >>> | 2025-10-13 | 148.91 | 153.25 | 147.39 | 149.67 | 26700 | 2.99% |
| >>> | 2025-10-10 | 153.50 | 153.50 | 145.14 | 145.32 | 14600 | -4.58% |
| >>> | 2025-10-09 | 152.67 | 152.67 | 150.98 | 152.30 | 10500 | 0.16% |
| >>> | 2025-10-08 | 151.07 | 152.66 | 149.97 | 152.05 | 10500 | 2.72% |
| >>> | 2025-10-07 | 149.47 | 150.07 | 146.45 | 148.02 | 13400 | -0.97% |
| >>> | 2025-10-06 | 147.57 | 149.98 | 147.57 | 149.47 | 14400 | 2.17% |
| >>> | 2025-10-03 | 145.90 | 146.97 | 145.78 | 146.29 | 7400 | 0.92% |
| >>> | 2025-10-02 | 143.68 | 145.35 | 142.55 | 144.96 | 12000 | 1.98% |
| >>> | 2025-10-01 | 139.58 | 142.30 | 139.58 | 142.14 | 57100 | 1.59% |
| >>> | 2025-09-30 | 139.00 | 139.92 | 138.57 | 139.92 | 4900 | 0.58% |
| >>> | 2025-09-29 | 140.20 | 140.94 | 139.03 | 139.12 | 5300 | 0.22% |
| >>> | 2025-09-26 | 139.67 | 139.81 | 138.21 | 138.82 | 7000 | 0.15% |
| >>> | 2025-09-25 | 137.94 | 138.66 | 136.15 | 138.61 | 7200 | -0.27% |
| >>> | 2025-09-24 | 142.51 | 142.51 | 138.59 | 138.99 | 6800 | -1.96% |
| >>> | 2025-09-23 | 142.53 | 143.36 | 141.48 | 141.77 | 7700 | -0.06% |
| >>> | 2025-09-22 | 139.55 | 141.89 | 139.55 | 141.85 | 10100 | 1.67% |
| >>> | 2025-09-19 | 140.85 | 140.89 | 139.14 | 139.52 | 7500 | -0.29% |
| >>> | 2025-09-18 | 139.75 | 139.93 | 139.32 | 139.93 | 5300 | 1.21% |
| >>> | 2025-09-17 | 137.87 | 139.15 | 137.16 | 138.26 | 6500 | 0.28% |
| >>> | 2025-09-16 | 139.63 | 139.63 | 136.94 | 137.87 | 10400 | -1.05% |
| >>> | 2025-09-15 | 137.91 | 139.75 | 137.91 | 139.33 | 9400 | 1.13% |
| >>> | 2025-09-12 | 138.64 | 138.64 | 137.23 | 137.77 | 11500 | -1.82% |
| >>> | 2025-09-11 | 138.15 | 140.42 | 138.15 | 140.33 | 6400 | 1.59% |
| >>> | 2025-09-10 | 138.50 | 138.69 | 137.75 | 138.14 | 13600 | 1.31% |
| >>> | 2025-09-09 | 135.57 | 136.59 | 135.46 | 136.35 | 5800 | 0.55% |
| >>> | 2025-09-08 | 135.33 | 135.93 | 135.07 | 135.60 | 9800 | -0.04% |
| >>> | 2025-09-05 | 136.47 | 136.47 | 135.40 | 135.66 | 4600 | 0.11% |
| >>> | 2025-09-04 | 135.40 | 135.51 | 134.46 | 135.51 | 8200 | 2.33% |
| >>> | 2025-09-03 | 132.80 | 132.80 | 131.99 | 132.42 | 7700 | -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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice