Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XZW0 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 01 2024 | 39.555 | 0.43 | 1.10% | 39.23 | 39.69 | 39.205 | 30,808 |
| Oct 31 2024 | 39.125 | -0.91 | -2.27% | 39.80 | 39.80 | 38.93 | 18,351 |
| Oct 30 2024 | 40.035 | -0.19 | -0.47% | 40.42 | 40.425 | 39.98 | 13,792 |
| Oct 29 2024 | 40.225 | -0.13 | -0.31% | 40.38 | 40.44 | 40.195 | 15,874 |
| Oct 28 2024 | 40.35 | 0.09 | 0.24% | 40.405 | 40.43 | 40.15 | 22,190 |
| Oct 25 2024 | 40.255 | 0.16 | 0.40% | 40.00 | 40.39 | 39.955 | 10,843 |
| Oct 24 2024 | 40.095 | 0.08 | 0.20% | 40.105 | 40.27 | 39.93 | 17,520 |
| Oct 23 2024 | 40.015 | -0.44 | -1.09% | 40.215 | 40.395 | 39.70 | 19,864 |
| Oct 22 2024 | 40.455 | 0.27 | 0.66% | 40.16 | 40.455 | 40.05 | 10,692 |
| Oct 21 2024 | 40.19 | -0.17 | -0.42% | 40.315 | 40.39 | 40.095 | 27,133 |
| Oct 18 2024 | 40.36 | -0.12 | -0.30% | 40.395 | 40.415 | 40.205 | 14,593 |
| Oct 17 2024 | 40.48 | 0.15 | 0.38% | 40.30 | 40.67 | 40.185 | 11,012 |
| Oct 16 2024 | 40.325 | 0.53 | 1.32% | 39.99 | 40.34 | 39.835 | 14,104 |
| Oct 15 2024 | 39.80 | -0.47 | -1.15% | 40.16 | 40.325 | 39.775 | 27,998 |
| Oct 14 2024 | 40.265 | 0.59 | 1.47% | 39.82 | 40.285 | 39.655 | 19,326 |
| Oct 11 2024 | 39.68 | 0.22 | 0.56% | 39.475 | 39.835 | 39.39 | 24,885 |
| Oct 10 2024 | 39.46 | -0.30 | -0.74% | 39.72 | 39.72 | 39.40 | 12,553 |
| Oct 09 2024 | 39.755 | 0.46 | 1.16% | 39.20 | 39.755 | 39.20 | 11,731 |
| Oct 08 2024 | 39.30 | 0.28 | 0.72% | 38.97 | 39.45 | 38.84 | 10,960 |
| Oct 07 2024 | 39.02 | -0.31 | -0.78% | 39.345 | 39.345 | 38.93 | 34,968 |
| Oct 04 2024 | 39.325 | 0.55 | 1.41% | 38.73 | 39.325 | 38.73 | 14,980 |
| Oct 03 2024 | 38.78 | -0.12 | -0.31% | 38.835 | 38.885 | 38.64 | 7,132 |
| Oct 02 2024 | 38.90 | 0.02 | 0.05% | 38.63 | 38.915 | 38.55 | 16,043 |
| Oct 01 2024 | 38.88 | 0.00 | 0.00% | 38.985 | 39.22 | 38.63 | 40,760 |
| Sep 30 2024 | 38.88 | -0.01 | -0.01% | 38.84 | 38.955 | 38.515 | 16,869 |
| Sep 27 2024 | 38.885 | -0.08 | -0.21% | 38.885 | 38.985 | 38.77 | 10,486 |
| Sep 26 2024 | 38.965 | 0.14 | 0.36% | 38.995 | 39.245 | 38.77 | 12,690 |
| Sep 25 2024 | 38.825 | 0.36 | 0.94% | 38.485 | 38.835 | 38.335 | 5,228 |
| Sep 24 2024 | 38.465 | -0.24 | -0.61% | 38.56 | 38.76 | 38.42 | 16,829 |
| Sep 23 2024 | 38.70 | 0.36 | 0.94% | 38.505 | 38.70 | 38.43 | 19,571 |
| Sep 20 2024 | 38.34 | -0.40 | -1.02% | 38.645 | 38.645 | 38.285 | 18,620 |
| Sep 19 2024 | 38.735 | 0.40 | 1.04% | 38.285 | 38.84 | 38.285 | 7,757 |
| Sep 18 2024 | 38.335 | 0.01 | 0.01% | 38.23 | 38.40 | 37.97 | 14,152 |
| Sep 17 2024 | 38.33 | -0.05 | -0.13% | 38.39 | 38.515 | 38.23 | 8,058 |
| Sep 16 2024 | 38.38 | -0.03 | -0.08% | 38.295 | 38.38 | 38.125 | 30,303 |
| Sep 13 2024 | 38.41 | 0.33 | 0.88% | 38.06 | 38.46 | 38.06 | 9,521 |
| Sep 12 2024 | 38.075 | 0.25 | 0.65% | 38.145 | 38.315 | 37.96 | 9,868 |
| Sep 11 2024 | 37.83 | 0.34 | 0.91% | 37.28 | 37.845 | 37.05 | 6,758 |
| Sep 10 2024 | 37.49 | 0.22 | 0.58% | 37.265 | 37.49 | 37.055 | 9,087 |
| Sep 09 2024 | 37.275 | 0.56 | 1.53% | 36.90 | 37.34 | 36.75 | 20,788 |
| Sep 06 2024 | 36.715 | -0.54 | -1.45% | 37.075 | 37.445 | 36.67 | 13,526 |
| Sep 05 2024 | 37.255 | -0.20 | -0.52% | 37.48 | 37.535 | 37.20 | 25,867 |
| Sep 04 2024 | 37.45 | -0.36 | -0.94% | 37.505 | 37.65 | 37.325 | 7,673 |
| Sep 03 2024 | 37.805 | -0.70 | -1.81% | 38.285 | 38.49 | 37.68 | 9,095 |
| Sep 02 2024 | 38.50 | 0.06 | 0.16% | 38.52 | 38.52 | 38.25 | 42,432 |
| Aug 30 2024 | 38.44 | 0.35 | 0.92% | 38.065 | 38.44 | 38.065 | 10,776 |
| Aug 29 2024 | 38.09 | 0.16 | 0.41% | 37.96 | 38.425 | 37.945 | 7,205 |
| Aug 28 2024 | 37.935 | -0.15 | -0.39% | 38.275 | 38.285 | 37.82 | 12,174 |
| Aug 27 2024 | 38.085 | 0.11 | 0.28% | 38.005 | 38.155 | 37.91 | 16,790 |
| Aug 26 2024 | 37.98 | -0.02 | -0.04% | 38.115 | 38.265 | 37.98 | 11,072 |
| Aug 23 2024 | 37.995 | 0.09 | 0.25% | 38.015 | 38.20 | 37.865 | 8,901 |
| Aug 22 2024 | 37.90 | -0.12 | -0.32% | 38.09 | 38.325 | 37.815 | 15,285 |
| Aug 21 2024 | 38.02 | 0.02 | 0.05% | 38.05 | 38.105 | 37.80 | 5,158 |
| Aug 20 2024 | 38.00 | -0.07 | -0.18% | 38.20 | 38.225 | 37.84 | 24,440 |
| Aug 19 2024 | 38.07 | 0.34 | 0.91% | 37.76 | 38.075 | 37.59 | 13,301 |
| Aug 16 2024 | 37.725 | -0.14 | -0.36% | 37.925 | 37.935 | 37.60 | 12,962 |
| Aug 15 2024 | 37.86 | 0.78 | 2.10% | 37.04 | 37.86 | 37.03 | 22,260 |
| Aug 14 2024 | 37.08 | 0.02 | 0.05% | 37.005 | 37.15 | 36.735 | 14,379 |
| Aug 13 2024 | 37.06 | 0.52 | 1.42% | 36.485 | 37.105 | 36.485 | 8,706 |
| Aug 12 2024 | 36.54 | -0.04 | -0.11% | 36.595 | 36.67 | 36.415 | 16,944 |
| Aug 09 2024 | 36.58 | 0.14 | 0.38% | 36.28 | 36.65 | 36.23 | 19,925 |
| Aug 08 2024 | 36.44 | 0.74 | 2.07% | 35.705 | 36.46 | 35.375 | 23,345 |
| Aug 07 2024 | 35.70 | -0.07 | -0.20% | 36.085 | 36.44 | 35.60 | 49,260 |
| Aug 06 2024 | 35.77 | 0.29 | 0.82% | 35.99 | 36.27 | 35.53 | 54,931 |
| Aug 05 2024 | 35.48 | -1.03 | -2.81% | 35.405 | 35.845 | 34.615 | 118,355 |
| Aug 02 2024 | 36.505 | -1.02 | -2.72% | 37.465 | 37.465 | 36.18 | 45,065 |
