Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XZW0 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22 2024 | 43.8975 | 0.06 | 0.15% | 43.865 | 44.0425 | 43.645 | 3,569 |
| Nov 21 2024 | 43.8325 | 0.36 | 0.82% | 43.58 | 44.035 | 43.46 | 2,540 |
| Nov 20 2024 | 43.475 | -0.23 | -0.52% | 44.00 | 44.035 | 43.3575 | 60,840 |
| Nov 19 2024 | 43.7025 | 0.04 | 0.10% | 43.655 | 43.7425 | 43.165 | 6,750 |
| Nov 18 2024 | 43.66 | 0.10 | 0.24% | 43.54 | 43.665 | 43.35 | 2,366 |
| Nov 15 2024 | 43.5575 | -0.74 | -1.66% | 43.66 | 43.68 | 43.4325 | 6,238 |
| Nov 14 2024 | 44.295 | -0.08 | -0.18% | 44.30 | 44.4625 | 44.1725 | 10,252 |
| Nov 13 2024 | 44.375 | -0.06 | -0.12% | 44.415 | 44.45 | 44.14 | 2,062 |
| Nov 12 2024 | 44.43 | -0.33 | -0.73% | 44.63 | 44.6525 | 44.38 | 11,072 |
| Nov 11 2024 | 44.755 | 0.31 | 0.69% | 44.655 | 44.885 | 44.61 | 16,691 |
| Nov 08 2024 | 44.45 | 0.13 | 0.28% | 44.525 | 44.525 | 44.2375 | 11,287 |
| Nov 07 2024 | 44.325 | 0.63 | 1.43% | 43.97 | 44.3775 | 43.9475 | 20,910 |
| Nov 06 2024 | 43.70 | 0.61 | 1.42% | 43.885 | 43.965 | 43.52 | 1,319 |
| Nov 05 2024 | 43.09 | 0.30 | 0.69% | 42.76 | 43.1175 | 42.7175 | 2,325 |
| Nov 04 2024 | 42.795 | -0.13 | -0.30% | 42.955 | 42.97 | 42.67 | 5,649 |
| Nov 01 2024 | 42.9225 | 0.24 | 0.57% | 42.80 | 43.035 | 42.5725 | 6,094 |
| Oct 31 2024 | 42.68 | -0.90 | -2.07% | 43.02 | 43.2275 | 42.5675 | 4,007 |
| Oct 30 2024 | 43.58 | 0.05 | 0.12% | 43.82 | 43.82 | 43.2675 | 3,195 |
| Oct 29 2024 | 43.5275 | -0.04 | -0.09% | 43.60 | 43.61 | 43.335 | 131,882 |
| Oct 28 2024 | 43.565 | -0.02 | -0.03% | 43.615 | 43.7025 | 43.5175 | 4,142 |
| Oct 25 2024 | 43.58 | 0.30 | 0.69% | 43.51 | 43.7275 | 43.3175 | 12,637 |
| Oct 24 2024 | 43.28 | 0.16 | 0.36% | 43.40 | 43.67 | 43.255 | 1,195 |
| Oct 23 2024 | 43.125 | -0.35 | -0.79% | 43.45 | 43.45 | 43.115 | 234 |
| Oct 22 2024 | 43.47 | 0.04 | 0.09% | 43.535 | 43.575 | 43.345 | 9,140 |
| Oct 21 2024 | 43.43 | -0.31 | -0.70% | 43.73 | 43.77 | 43.39 | 21,852 |
| Oct 18 2024 | 43.735 | -0.07 | -0.15% | 43.675 | 43.7725 | 43.6425 | 57,582 |
| Oct 17 2024 | 43.80 | 0.24 | 0.55% | 43.705 | 44.01 | 43.6825 | 70,448 |
| Oct 16 2024 | 43.56 | -0.05 | -0.11% | 43.455 | 43.59 | 43.40 | 25,672 |
| Oct 15 2024 | 43.61 | -0.10 | -0.22% | 43.79 | 43.895 | 43.47 | 23,756 |
| Oct 14 2024 | 43.705 | 0.28 | 0.65% | 43.45 | 43.78 | 43.4475 | 33 |
| Oct 11 2024 | 43.4225 | 0.19 | 0.44% | 43.24 | 43.47 | 43.1175 | 2,329 |
| Oct 10 2024 | 43.2325 | -0.08 | -0.19% | 43.305 | 43.3075 | 43.05 | 12,981 |
| Oct 09 2024 | 43.315 | 0.23 | 0.53% | 43.04 | 43.315 | 43.0125 | 16,456 |
| Oct 08 2024 | 43.085 | 0.06 | 0.15% | 42.735 | 43.1375 | 42.63 | 14,078 |
| Oct 07 2024 | 43.02 | 0.21 | 0.48% | 42.915 | 43.035 | 42.78 | 2,829 |
| Oct 04 2024 | 42.815 | 0.05 | 0.11% | 42.785 | 43.105 | 42.715 | 18,806 |
| Oct 03 2024 | 42.7675 | -0.16 | -0.37% | 42.735 | 42.95 | 42.635 | 42,824 |
| Oct 02 2024 | 42.925 | 0.03 | 0.08% | 42.90 | 42.925 | 42.565 | 44,209 |
| Oct 01 2024 | 42.89 | -0.32 | -0.73% | 43.395 | 43.48 | 42.72 | 24,547 |
| Sep 30 2024 | 43.205 | -0.24 | -0.55% | 43.295 | 43.3875 | 43.105 | 2,818 |
| Sep 27 2024 | 43.445 | 0.02 | 0.06% | 43.39 | 43.57 | 43.27 | 6,229 |
| Sep 26 2024 | 43.42 | 0.23 | 0.54% | 43.555 | 43.72 | 43.35 | 15,734 |
| Sep 25 2024 | 43.185 | 0.16 | 0.37% | 43.03 | 43.28 | 42.96 | 30,320 |
| Sep 24 2024 | 43.025 | 0.05 | 0.13% | 43.05 | 43.1125 | 42.775 | 7,521 |
| Sep 23 2024 | 42.97 | 0.23 | 0.55% | 42.745 | 43.0075 | 42.7325 | 28,907 |
| Sep 20 2024 | 42.735 | -0.38 | -0.88% | 43.05 | 43.105 | 42.66 | 23,388 |
| Sep 19 2024 | 43.1125 | 0.72 | 1.70% | 42.875 | 43.2025 | 42.805 | 16,447 |
| Sep 18 2024 | 42.39 | -0.35 | -0.81% | 42.585 | 42.6375 | 42.36 | 14,486 |
| Sep 17 2024 | 42.7375 | 0.23 | 0.54% | 42.485 | 42.8775 | 42.485 | 763 |
| Sep 16 2024 | 42.51 | 0.02 | 0.05% | 42.44 | 42.6425 | 42.425 | 90,576 |
| Sep 13 2024 | 42.49 | 0.52 | 1.25% | 42.38 | 42.5475 | 42.27 | 111,770 |
| Sep 12 2024 | 41.9675 | 1.03 | 2.50% | 42.01 | 42.09 | 41.7775 | 37,906 |
| Sep 11 2024 | 40.9425 | -0.23 | -0.56% | 41.215 | 41.7925 | 40.74 | 18,753 |
| Sep 10 2024 | 41.175 | 0.16 | 0.40% | 41.195 | 41.2675 | 40.975 | 15,597 |
| Sep 09 2024 | 41.01 | 0.27 | 0.68% | 41.03 | 41.165 | 40.8475 | 26,354 |
| Sep 06 2024 | 40.735 | -0.51 | -1.22% | 41.13 | 41.9525 | 40.685 | 10,152 |
| Sep 05 2024 | 41.24 | -0.33 | -0.80% | 41.40 | 41.67 | 41.2225 | 29,735 |
| Sep 04 2024 | 41.5725 | -0.38 | -0.91% | 41.26 | 41.7625 | 41.2425 | 29,395 |
| Sep 03 2024 | 41.9525 | -0.54 | -1.27% | 42.545 | 42.555 | 41.6225 | 6,500 |
| Sep 02 2024 | 42.4925 | 0.26 | 0.61% | 42.43 | 42.51 | 42.265 | 5,211 |
| Aug 30 2024 | 42.235 | -0.22 | -0.51% | 42.335 | 42.495 | 42.2175 | 2,713 |
| Aug 29 2024 | 42.45 | 0.22 | 0.52% | 42.225 | 42.53 | 42.2025 | 27,572 |
| Aug 28 2024 | 42.23 | -0.21 | -0.49% | 42.535 | 42.605 | 42.1975 | 2,282 |
| Aug 27 2024 | 42.44 | -0.20 | -0.47% | 42.50 | 42.59 | 42.2975 | 341,358 |
