Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XTP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 09 2024 | 55.00 | 1.50 | 2.80% | 54.50 | 55.00 | 54.50 | 360 |
| Aug 08 2024 | 53.50 | -1.50 | -2.73% | 54.50 | 54.50 | 53.00 | 452 |
| Aug 07 2024 | 55.00 | 3.00 | 5.77% | 52.00 | 55.00 | 52.00 | 2,462 |
| Aug 06 2024 | 52.00 | 0.50 | 0.97% | 52.50 | 52.50 | 51.00 | 772 |
| Aug 05 2024 | 51.50 | -1.00 | -1.90% | 51.50 | 52.50 | 50.50 | 2,867 |
| Aug 02 2024 | 52.50 | -1.00 | -1.87% | 54.50 | 54.50 | 52.50 | 1,018 |
| Aug 01 2024 | 53.50 | 0.00 | 0.00% | 54.50 | 54.50 | 53.50 | 101 |
| Jul 31 2024 | 53.50 | 0.00 | 0.00% | 54.50 | 55.00 | 53.50 | 810 |
| Jul 30 2024 | 53.50 | -0.50 | -0.93% | 54.00 | 54.00 | 53.50 | 823 |
| Jul 29 2024 | 54.00 | -0.50 | -0.92% | 54.00 | 55.50 | 54.00 | 619 |
| Jul 26 2024 | 54.50 | 0.00 | 0.00% | 54.50 | 54.50 | 54.00 | 789 |
| Jul 25 2024 | 54.50 | -1.00 | -1.80% | 55.00 | 55.00 | 54.50 | 153 |
| Jul 24 2024 | 55.50 | -0.50 | -0.89% | 55.50 | 56.00 | 55.50 | 70 |
| Jul 23 2024 | 56.00 | 0.50 | 0.90% | 56.00 | 56.50 | 55.00 | 782 |
| Jul 22 2024 | 55.50 | 1.00 | 1.83% | 55.00 | 55.50 | 54.50 | 282 |
| Jul 19 2024 | 54.50 | -0.50 | -0.91% | 54.50 | 54.50 | 54.50 | 13 |
| Jul 18 2024 | 55.00 | -0.50 | -0.90% | 54.50 | 55.00 | 54.50 | 245 |
| Jul 17 2024 | 55.50 | 2.00 | 3.74% | 55.50 | 56.50 | 54.50 | 669 |
| Jul 16 2024 | 53.50 | -2.00 | -3.60% | 54.00 | 54.00 | 53.50 | 72 |
| Jul 15 2024 | 55.50 | 1.50 | 2.78% | 54.00 | 55.50 | 54.00 | 1,776 |
| Jul 12 2024 | 54.00 | -0.50 | -0.92% | 54.50 | 56.00 | 54.00 | 808 |
| Jul 11 2024 | 54.50 | 0.00 | 0.00% | 54.50 | 55.00 | 54.50 | 880 |
| Jul 10 2024 | 54.50 | 0.50 | 0.93% | 55.00 | 55.50 | 54.00 | 1,033 |
| Jul 09 2024 | 54.00 | 0.50 | 0.93% | 54.00 | 54.50 | 54.00 | 150 |
| Jul 08 2024 | 53.50 | -0.50 | -0.93% | 54.00 | 54.00 | 53.50 | 2,676 |
| Jul 05 2024 | 54.00 | 2.50 | 4.85% | 52.50 | 54.00 | 52.50 | 1,802 |
| Jul 04 2024 | 51.50 | 0.50 | 0.98% | 51.00 | 52.00 | 51.00 | 465 |
| Jul 03 2024 | 51.00 | 0.00 | 0.00% | 51.00 | 52.50 | 51.00 | 400 |
| Jul 02 2024 | 51.00 | 0.50 | 0.99% | 51.50 | 52.00 | 51.00 | 841 |
| Jul 01 2024 | 50.50 | -2.00 | -3.81% | 52.00 | 52.00 | 50.50 | 508 |
| Jun 28 2024 | 52.50 | 1.00 | 1.94% | 52.50 | 53.00 | 52.00 | 510 |
| Jun 27 2024 | 51.50 | -1.00 | -1.90% | 52.00 | 52.00 | 51.50 | 385 |
| Jun 26 2024 | 52.50 | 0.00 | 0.00% | 52.50 | 52.50 | 52.00 | 336 |
| Jun 25 2024 | 52.50 | 1.00 | 1.94% | 52.00 | 53.00 | 51.50 | 2,305 |
| Jun 24 2024 | 51.50 | 0.00 | 0.00% | 52.00 | 52.50 | 51.50 | 300 |
| Jun 21 2024 | 51.50 | 1.50 | 3.00% | 50.50 | 53.50 | 50.50 | 851 |
| Jun 20 2024 | 50.00 | 0.00 | 0.00% | 50.00 | 50.00 | 49.60 | 700 |
| Jun 19 2024 | 50.00 | 1.40 | 2.88% | 49.60 | 50.00 | 49.20 | 354 |
| Jun 18 2024 | 48.60 | -1.40 | -2.80% | 49.40 | 49.60 | 48.60 | 2,280 |
| Jun 17 2024 | 50.00 | 0.00 | 0.00% | 50.50 | 50.50 | 49.20 | 2,331 |
| Jun 14 2024 | 50.00 | 0.00 | 0.00% | 50.50 | 50.50 | 49.20 | 3,883 |
| Jun 13 2024 | 50.00 | 0.00 | 0.00% | 50.00 | 50.50 | 50.00 | 674 |
| Jun 12 2024 | 50.00 | -1.00 | -1.96% | 51.50 | 51.50 | 50.00 | 481 |
| Jun 11 2024 | 51.00 | 0.00 | 0.00% | 51.50 | 52.50 | 51.00 | 116 |
| Jun 10 2024 | 51.00 | 0.00 | 0.00% | 52.50 | 52.50 | 51.00 | 839 |
| Jun 07 2024 | 51.00 | -0.50 | -0.97% | 51.50 | 52.00 | 51.00 | 672 |
| Jun 06 2024 | 51.50 | 1.00 | 1.98% | 50.50 | 51.50 | 50.00 | 1,322 |
| Jun 05 2024 | 50.50 | -1.00 | -1.94% | 51.50 | 52.00 | 50.00 | 2,327 |
| Jun 04 2024 | 51.50 | 0.00 | 0.00% | 53.50 | 54.00 | 51.50 | 1,622 |
| Jun 03 2024 | 51.50 | -1.50 | -2.83% | 53.50 | 54.00 | 51.50 | 1,210 |
| May 31 2024 | 53.00 | -1.00 | -1.85% | 53.00 | 53.50 | 51.50 | 1,314 |
| May 30 2024 | 54.00 | -0.50 | -0.92% | 54.50 | 54.50 | 52.50 | 1,620 |
| May 29 2024 | 54.50 | 2.00 | 3.81% | 54.50 | 56.50 | 54.00 | 5,217 |
| May 28 2024 | 52.50 | -4.00 | -7.08% | 56.50 | 57.50 | 52.50 | 8,642 |
| May 27 2024 | 56.50 | 8.70 | 18.20% | 52.50 | 57.00 | 51.00 | 22,177 |
| May 24 2024 | 47.80 | 8.00 | 20.10% | 39.60 | 47.80 | 39.60 | 12,786 |
| May 23 2024 | 39.80 | 0.40 | 1.02% | 39.00 | 39.80 | 39.00 | 210 |
| May 22 2024 | 39.40 | 0.40 | 1.03% | 39.40 | 39.60 | 39.40 | 197 |
| May 21 2024 | 39.00 | 0.00 | 0.00% | 39.20 | 39.60 | 38.40 | 640 |
| May 20 2024 | 39.00 | -0.40 | -1.02% | 40.00 | 40.00 | 39.00 | 185 |
| May 17 2024 | 39.40 | -0.60 | -1.50% | 39.80 | 40.00 | 39.40 | 433 |
| May 16 2024 | 40.00 | 0.20 | 0.50% | 39.40 | 40.20 | 38.80 | 1,417 |
| May 15 2024 | 39.80 | 0.40 | 1.02% | 39.40 | 39.80 | 39.20 | 97 |
| May 14 2024 | 39.40 | 0.20 | 0.51% | 39.40 | 39.40 | 39.40 | 330 |
| May 13 2024 | 39.20 | 0.00 | 0.00% | 39.20 | 39.40 | 39.20 | 475 |
