Register to chat with like-minded investors on our interactive forums.
XX25 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 25.06 | -0.45 | -1.74% | 25.125 | 25.125 | 24.865 | 3,764 |
| May 30 2024 | 25.505 | -0.05 | -0.18% | 25.34 | 25.505 | 25.215 | 4,645 |
| May 29 2024 | 25.55 | -0.38 | -1.47% | 25.60 | 25.635 | 25.55 | 5,333 |
| May 28 2024 | 25.93 | -0.26 | -0.97% | 26.125 | 26.135 | 25.93 | 12,051 |
| May 27 2024 | 26.185 | 0.18 | 0.71% | 26.12 | 26.22 | 26.085 | 4,253 |
| May 24 2024 | 26.00 | -0.22 | -0.84% | 25.93 | 26.04 | 25.83 | 13,583 |
| May 23 2024 | 26.22 | -0.50 | -1.85% | 26.49 | 26.49 | 26.22 | 5,930 |
| May 22 2024 | 26.715 | -0.24 | -0.89% | 26.88 | 26.93 | 26.705 | 3,838 |
| May 21 2024 | 26.955 | -0.44 | -1.59% | 26.99 | 27.01 | 26.89 | 13,121 |
| May 20 2024 | 27.39 | -0.42 | -1.51% | 27.56 | 27.62 | 27.345 | 12,214 |
| May 17 2024 | 27.81 | 0.36 | 1.29% | 27.50 | 27.87 | 27.45 | 218,944 |
| May 16 2024 | 27.455 | 0.83 | 3.12% | 27.11 | 27.465 | 27.015 | 3,520 |
| May 15 2024 | 26.625 | 0.00 | 0.00% | 26.635 | 26.765 | 26.605 | 12,829 |
| May 14 2024 | 26.625 | -0.37 | -1.35% | 26.765 | 26.85 | 26.56 | 9,714 |
| May 13 2024 | 26.99 | 0.52 | 1.96% | 26.755 | 27.03 | 26.715 | 35,579 |
| May 10 2024 | 26.47 | 0.34 | 1.32% | 26.405 | 26.61 | 26.405 | 3,097 |
| May 09 2024 | 26.125 | 0.76 | 3.00% | 25.885 | 26.125 | 25.885 | 9,185 |
| May 08 2024 | 25.365 | -0.32 | -1.25% | 25.525 | 25.535 | 25.36 | 4,187 |
| May 07 2024 | 25.685 | -0.27 | -1.02% | 25.80 | 25.80 | 25.64 | 5,662 |
| May 06 2024 | 25.95 | 0.09 | 0.37% | 26.035 | 26.075 | 25.87 | 2,813 |
| May 03 2024 | 25.855 | 0.28 | 1.08% | 25.905 | 26.065 | 25.83 | 3,214 |
| May 02 2024 | 25.58 | 0.90 | 3.65% | 25.22 | 25.60 | 25.22 | 4,068 |
| Apr 30 2024 | 24.68 | -0.12 | -0.46% | 24.80 | 24.875 | 24.59 | 2,581 |
| Apr 29 2024 | 24.795 | -0.02 | -0.08% | 24.945 | 24.96 | 24.795 | 6,949 |
| Apr 26 2024 | 24.815 | 0.65 | 2.69% | 24.77 | 24.87 | 24.77 | 8,188 |
| Apr 25 2024 | 24.165 | -0.04 | -0.14% | 24.28 | 24.34 | 24.14 | 4,405 |
| Apr 24 2024 | 24.20 | 0.50 | 2.11% | 24.205 | 24.365 | 24.165 | 8,458 |
| Apr 23 2024 | 23.70 | 0.35 | 1.50% | 23.70 | 23.76 | 23.645 | 5,642 |
| Apr 22 2024 | 23.35 | 0.39 | 1.70% | 23.215 | 23.355 | 23.155 | 925 |
| Apr 19 2024 | 22.96 | -0.14 | -0.58% | 22.955 | 22.995 | 22.95 | 2,022 |
| Apr 18 2024 | 23.095 | 0.20 | 0.85% | 23.035 | 23.095 | 23.035 | 5,699 |
| Apr 17 2024 | 22.90 | 0.05 | 0.22% | 22.83 | 22.96 | 22.80 | 2,372 |
| Apr 16 2024 | 22.85 | -0.35 | -1.51% | 22.98 | 22.98 | 22.85 | 1,849 |
| Apr 15 2024 | 23.20 | 0.13 | 0.56% | 23.25 | 23.335 | 23.20 | 1,558 |
| Apr 12 2024 | 23.07 | -0.44 | -1.87% | 23.505 | 23.505 | 23.07 | 6,104 |
| Apr 11 2024 | 23.51 | 0.18 | 0.75% | 23.75 | 23.75 | 23.51 | 360 |
| Apr 10 2024 | 23.335 | 0.16 | 0.71% | 23.47 | 23.54 | 23.335 | 1,770 |
| Apr 09 2024 | 23.17 | 0.09 | 0.37% | 23.115 | 23.17 | 22.995 | 2,019 |
| Apr 08 2024 | 23.085 | 0.16 | 0.70% | 22.975 | 23.085 | 22.97 | 6,872 |
| Apr 05 2024 | 22.925 | -0.24 | -1.04% | 22.995 | 22.995 | 22.87 | 4,252 |
| Apr 04 2024 | 23.165 | 0.11 | 0.50% | 23.14 | 23.245 | 23.125 | 1,736 |
| Apr 03 2024 | 23.05 | -0.41 | -1.75% | 23.15 | 23.15 | 23.05 | 64,664 |
| Apr 02 2024 | 23.46 | 0.61 | 2.67% | 23.455 | 23.525 | 23.32 | 3,488 |
| Mar 28 2024 | 22.85 | 0.33 | 1.47% | 22.72 | 22.935 | 22.71 | 446 |
| Mar 27 2024 | 22.52 | -0.09 | -0.40% | 22.455 | 22.52 | 22.335 | 820 |
| Mar 26 2024 | 22.61 | 0.21 | 0.94% | 22.825 | 22.825 | 22.60 | 1,434 |
| Mar 25 2024 | 22.40 | -0.10 | -0.42% | 22.52 | 22.52 | 22.40 | 2,037 |
| Mar 22 2024 | 22.495 | -0.25 | -1.10% | 22.46 | 22.51 | 22.375 | 6,915 |
| Mar 21 2024 | 22.745 | 0.23 | 1.00% | 22.795 | 22.82 | 22.625 | 3,359 |
| Mar 20 2024 | 22.52 | 0.04 | 0.16% | 22.55 | 22.61 | 22.475 | 1,703 |
| Mar 19 2024 | 22.485 | -0.12 | -0.51% | 22.58 | 22.58 | 22.44 | 2,223 |
| Mar 18 2024 | 22.60 | -0.06 | -0.26% | 22.77 | 22.77 | 22.60 | 408 |
| Mar 15 2024 | 22.66 | -0.08 | -0.33% | 22.645 | 22.725 | 22.60 | 25,052 |
| Mar 14 2024 | 22.735 | -0.42 | -1.79% | 23.00 | 23.00 | 22.735 | 8,838 |
| Mar 13 2024 | 23.15 | 0.15 | 0.67% | 23.17 | 23.24 | 23.04 | 4,421 |
| Mar 12 2024 | 22.995 | 0.48 | 2.15% | 23.08 | 23.135 | 22.975 | 6,296 |
| Mar 11 2024 | 22.51 | 0.66 | 3.00% | 22.32 | 22.57 | 22.25 | 12,565 |
| Mar 08 2024 | 21.855 | 0.09 | 0.44% | 21.975 | 21.975 | 21.855 | 705 |
| Mar 07 2024 | 21.76 | -0.41 | -1.83% | 21.695 | 21.95 | 21.695 | 3,118 |
| Mar 06 2024 | 22.165 | 0.38 | 1.74% | 22.345 | 22.345 | 22.105 | 20,188 |
| Mar 05 2024 | 21.785 | -0.31 | -1.38% | 21.715 | 21.87 | 21.70 | 23,033 |
| Mar 04 2024 | 22.09 | -0.42 | -1.84% | 22.525 | 22.525 | 22.09 | 2,090 |
