Historical Data: XTL
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-12-12 | 159.36 | 157.86 | 152.98 | 152.98 | 12106 | -4.25% |
| >>> | 2025-12-11 | 156.93 | 160.08 | 155.03 | 159.77 | 15000 | 2.06% |
| >>> | 2025-12-10 | 153.02 | 158.00 | 153.02 | 156.54 | 15100 | 1.99% |
| >>> | 2025-12-09 | 152.07 | 153.92 | 152.07 | 153.48 | 8200 | 0.64% |
| >>> | 2025-12-08 | 152.74 | 153.79 | 151.35 | 152.51 | 14300 | 0.99% |
| >>> | 2025-12-05 | 150.00 | 151.67 | 149.79 | 151.02 | 13000 | 0.66% |
| >>> | 2025-12-04 | 148.39 | 150.27 | 148.39 | 150.03 | 15400 | 1.58% |
| >>> | 2025-12-03 | 146.57 | 147.69 | 144.40 | 147.69 | 8000 | 1.25% |
| >>> | 2025-12-02 | 145.61 | 146.71 | 145.03 | 145.87 | 6300 | 1.15% |
| >>> | 2025-12-01 | 144.52 | 144.91 | 143.85 | 144.21 | 11200 | -1.5% |
| >>> | 2025-11-28 | 145.72 | 146.65 | 145.20 | 146.41 | 4900 | 0.47% |
| >>> | 2025-11-26 | 143.90 | 146.59 | 143.90 | 145.72 | 26800 | 1.48% |
| >>> | 2025-11-25 | 141.41 | 143.76 | 140.80 | 143.60 | 26200 | 1.26% |
| >>> | 2025-11-24 | 140.00 | 141.88 | 139.74 | 141.81 | 5000 | 4.7% |
| >>> | 2025-11-21 | 133.67 | 136.09 | 131.25 | 135.44 | 33700 | 2.12% |
| >>> | 2025-11-20 | 143.16 | 143.16 | 132.56 | 132.63 | 25100 | -4.64% |
| >>> | 2025-11-19 | 140.52 | 141.73 | 138.47 | 139.08 | 10000 | 0.01% |
| >>> | 2025-11-18 | 136.86 | 139.93 | 136.54 | 139.07 | 10200 | 0.67% |
| >>> | 2025-11-17 | 140.82 | 142.28 | 138.04 | 138.14 | 12000 | -2.27% |
| >>> | 2025-11-14 | 137.20 | 143.20 | 137.20 | 141.35 | 20200 | 0.58% |
| >>> | 2025-11-13 | 145.00 | 145.32 | 139.63 | 140.53 | 14200 | -3.03% |
| >>> | 2025-11-12 | 146.65 | 147.00 | 144.89 | 144.92 | 5200 | -0.26% |
| >>> | 2025-11-11 | 145.95 | 146.46 | 145.30 | 145.30 | 6700 | -0.79% |
| >>> | 2025-11-10 | 149.14 | 149.86 | 146.46 | 146.46 | 6500 | 1.02% |
| >>> | 2025-11-07 | 143.16 | 145.41 | 142.22 | 144.98 | 10800 | -0.47% |
| >>> | 2025-11-06 | 150.35 | 150.35 | 145.67 | 145.67 | 72400 | -3.12% |
| >>> | 2025-11-05 | 148.71 | 151.24 | 147.72 | 150.36 | 25900 | 1.87% |
| >>> | 2025-11-04 | 148.73 | 150.24 | 147.60 | 147.60 | 32600 | -3.37% |
| >>> | 2025-11-03 | 155.81 | 155.81 | 151.93 | 152.75 | 42900 | -1.76% |
| >>> | 2025-10-31 | 153.05 | 155.91 | 152.26 | 155.49 | 16100 | 1.08% |
| >>> | 2025-10-30 | 154.90 | 154.90 | 153.04 | 153.83 | 8700 | 0.66% |
| >>> | 2025-10-29 | 153.10 | 154.50 | 151.39 | 152.82 | 19100 | -0.14% |
| >>> | 2025-10-28 | 153.26 | 153.65 | 152.06 | 153.04 | 21900 | -0.23% |
| >>> | 2025-10-27 | 153.48 | 153.63 | 151.74 | 153.40 | 28200 | 2.14% |
| >>> | 2025-10-24 | 150.11 | 150.73 | 149.62 | 150.18 | 12700 | 1.92% |
| >>> | 2025-10-23 | 144.68 | 147.63 | 144.68 | 147.35 | 12100 | 1.75% |
| >>> | 2025-10-22 | 146.50 | 146.50 | 142.49 | 144.82 | 206700 | -2.34% |
| >>> | 2025-10-21 | 149.86 | 150.16 | 147.97 | 148.29 | 8300 | -0.82% |
| >>> | 2025-10-20 | 150.17 | 150.46 | 149.31 | 149.51 | 7800 | 1.14% |
| >>> | 2025-10-17 | 149.32 | 149.32 | 146.20 | 147.83 | 7500 | -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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice