Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
NTSE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27 2024 | 29.6412 | 0.05 | 0.16% | 29.78 | 29.78 | 29.64 | 1,066 |
| Nov 26 2024 | 29.5939 | -0.21 | -0.71% | 29.77 | 29.77 | 29.58 | 1,343 |
| Nov 25 2024 | 29.8044 | 0.25 | 0.84% | 29.78 | 29.87 | 29.78 | 3,115 |
| Nov 22 2024 | 29.5555 | -0.06 | -0.22% | 29.58 | 29.6594 | 29.5001 | 9,587 |
| Nov 21 2024 | 29.62 | -0.11 | -0.36% | 29.67 | 29.67 | 29.5201 | 3,639 |
| Nov 20 2024 | 29.7256 | -0.08 | -0.26% | 29.69 | 29.74 | 29.66 | 2,381 |
| Nov 19 2024 | 29.802 | 0.02 | 0.06% | 29.78 | 29.85 | 29.78 | 844 |
| Nov 18 2024 | 29.7829 | 0.34 | 1.17% | 29.59 | 29.83 | 29.57 | 6,916 |
| Nov 15 2024 | 29.4392 | 0.04 | 0.13% | 29.58 | 29.58 | 29.38 | 7,457 |
| Nov 14 2024 | 29.4013 | -0.12 | -0.40% | 29.56 | 29.60 | 29.4013 | 960 |
| Nov 13 2024 | 29.5179 | -0.20 | -0.68% | 29.82 | 29.82 | 29.4601 | 4,947 |
| Nov 12 2024 | 29.7189 | -0.63 | -2.08% | 29.89 | 29.89 | 29.5801 | 4,446 |
| Nov 11 2024 | 30.3514 | -0.33 | -1.07% | 30.52 | 30.52 | 30.35 | 1,618 |
| Nov 08 2024 | 30.6812 | -0.68 | -2.18% | 30.84 | 30.84 | 30.56 | 7,762 |
| Nov 07 2024 | 31.3646 | 0.81 | 2.64% | 31.10 | 31.394 | 31.10 | 2,076 |
| Nov 06 2024 | 30.5581 | -0.56 | -1.80% | 30.36 | 30.56 | 30.23 | 3,834 |
| Nov 05 2024 | 31.1175 | 0.37 | 1.21% | 30.93 | 31.1175 | 30.93 | 1,591 |
| Nov 04 2024 | 30.7463 | 0.29 | 0.95% | 30.84 | 30.95 | 30.7463 | 1,059 |
| Nov 01 2024 | 30.4557 | -0.06 | -0.20% | 30.74 | 30.74 | 30.45 | 4,557 |
| Oct 31 2024 | 30.5171 | -0.21 | -0.69% | 30.50 | 30.58 | 30.42 | 1,118 |
| Oct 30 2024 | 30.7296 | -0.33 | -1.08% | 30.69 | 30.83 | 30.69 | 740 |
| Oct 29 2024 | 31.0643 | -0.07 | -0.23% | 31.07 | 31.10 | 30.97 | 555 |
| Oct 28 2024 | 31.1359 | 0.06 | 0.20% | 31.17 | 31.1799 | 31.07 | 2,846 |
| Oct 25 2024 | 31.0749 | -0.04 | -0.14% | 31.18 | 31.18 | 31.06 | 3,480 |
| Oct 24 2024 | 31.1196 | -0.03 | -0.11% | 31.1686 | 31.1686 | 30.9901 | 467 |
| Oct 23 2024 | 31.1539 | -0.24 | -0.77% | 31.33 | 31.33 | 31.1539 | 649 |
| Oct 22 2024 | 31.3958 | 0.00 | 0.00% | 31.30 | 31.41 | 31.30 | 2,806 |
| Oct 21 2024 | 31.3948 | -0.35 | -1.09% | 31.47 | 31.47 | 31.321 | 3,644 |
| Oct 18 2024 | 31.74 | 0.26 | 0.82% | 31.98 | 31.98 | 31.74 | 2,431 |
| Oct 17 2024 | 31.4806 | -0.08 | -0.24% | 31.46 | 31.495 | 31.44 | 1,531 |
| Oct 16 2024 | 31.5557 | 0.27 | 0.86% | 31.51 | 31.5557 | 31.50 | 756 |
| Oct 15 2024 | 31.2866 | -0.59 | -1.85% | 31.68 | 31.68 | 31.27 | 1,208 |
| Oct 14 2024 | 31.8749 | -0.10 | -0.32% | 31.98 | 31.98 | 31.71 | 4,171 |
| Oct 11 2024 | 31.9779 | 0.18 | 0.58% | 31.60 | 32.02 | 31.60 | 2,386 |
| Oct 10 2024 | 31.7936 | 0.06 | 0.20% | 31.67 | 31.7936 | 31.67 | 500 |
| Oct 09 2024 | 31.7311 | -0.13 | -0.42% | 31.46 | 31.74 | 31.46 | 660 |
| Oct 08 2024 | 31.8641 | -0.92 | -2.80% | 31.88 | 31.92 | 31.68 | 998 |
| Oct 07 2024 | 32.7823 | 0.21 | 0.63% | 32.80 | 32.80 | 32.66 | 1,222 |
| Oct 04 2024 | 32.5767 | 0.14 | 0.44% | 32.54 | 32.5767 | 32.46 | 2,048 |
| Oct 03 2024 | 32.4331 | -0.43 | -1.31% | 32.27 | 32.58 | 32.27 | 1,855 |
| Oct 02 2024 | 32.865 | 0.54 | 1.66% | 32.84 | 32.865 | 32.79 | 960 |
| Oct 01 2024 | 32.3276 | 0.14 | 0.44% | 32.36 | 32.409 | 32.081 | 8,572 |
| Sep 30 2024 | 32.1852 | -0.58 | -1.76% | 32.59 | 32.59 | 32.115 | 2,989 |
| Sep 27 2024 | 32.7607 | -0.04 | -0.11% | 32.90 | 32.90 | 32.715 | 2,909 |
| Sep 26 2024 | 32.7958 | 1.20 | 3.81% | 32.76 | 32.84 | 32.63 | 4,042 |
| Sep 25 2024 | 31.5927 | -0.86 | -2.64% | 31.61 | 31.78 | 31.5927 | 5,784 |
| Sep 24 2024 | 32.4484 | 1.11 | 3.55% | 34.12 | 34.12 | 32.1001 | 4,855 |
| Sep 23 2024 | 31.3353 | 0.27 | 0.86% | 31.23 | 31.345 | 31.19 | 865 |
| Sep 20 2024 | 31.0677 | -0.10 | -0.33% | 31.14 | 31.14 | 30.9917 | 1,107 |
| Sep 19 2024 | 31.1716 | 0.53 | 1.72% | 31.06 | 31.235 | 30.985 | 3,538 |
| Sep 18 2024 | 30.6448 | -0.12 | -0.39% | 30.80 | 30.80 | 30.6448 | 1,178 |
| Sep 17 2024 | 30.7636 | 0.01 | 0.03% | 30.87 | 30.9197 | 30.73 | 2,091 |
| Sep 16 2024 | 30.7546 | 0.17 | 0.57% | 30.72 | 30.7546 | 30.66 | 3,263 |
| Sep 13 2024 | 30.5814 | 0.17 | 0.57% | 30.63 | 30.6399 | 30.5814 | 970 |
| Sep 12 2024 | 30.4077 | 0.20 | 0.66% | 30.19 | 30.43 | 30.19 | 956 |
| Sep 11 2024 | 30.207 | 0.23 | 0.78% | 29.88 | 30.207 | 29.88 | 8,724 |
| Sep 10 2024 | 29.9723 | -0.01 | -0.02% | 29.93 | 29.9723 | 29.83 | 804 |
| Sep 09 2024 | 29.9795 | 0.32 | 1.07% | 29.82 | 30.03 | 29.82 | 1,718 |
| Sep 06 2024 | 29.6627 | -0.48 | -1.60% | 30.21 | 30.21 | 29.63 | 2,955 |
| Sep 05 2024 | 30.1456 | 0.09 | 0.31% | 30.15 | 30.1607 | 30.08 | 1,476 |
| Sep 04 2024 | 30.0518 | 0.06 | 0.19% | 30.08 | 30.09 | 30.04 | 2,921 |
| Sep 03 2024 | 29.9944 | -0.54 | -1.75% | 30.30 | 30.30 | 29.97 | 2,648 |
| Aug 30 2024 | 30.53 | 0.02 | 0.05% | 30.64 | 30.64 | 30.44 | 3,852 |
