LSE - Delayed Quote
GBp
accesso Technology Group plc (ACSO.L)
309.50
-5.50
(-1.75%)
At close: 4:35:28 PM GMT
Currency in GBp
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
310.00 | 326.07 | 308.71 | 309.50 | 309.50 | 52,864 |
|
Oct 30, 2026
|
317.50 | 317.50 | 310.50 | 315.00 | 315.00 | 28,655 |
|
Oct 29, 2026
|
318.00 | 325.00 | 311.00 | 325.00 | 325.00 | 9,707 |
|
Oct 28, 2026
|
322.00 | 330.50 | 310.00 | 310.00 | 310.00 | 11,863 |
|
Oct 27, 2026
|
312.50 | 315.14 | 310.00 | 310.00 | 310.00 | 10,647 |
|
Oct 26, 2026
|
306.00 | 318.00 | 304.00 | 310.00 | 310.00 | 70,567 |
|
Oct 23, 2026
|
307.00 | 314.50 | 307.00 | 307.00 | 307.00 | 58,231 |
|
Oct 22, 2026
|
311.00 | 312.50 | 309.00 | 309.00 | 309.00 | 8,823 |
|
Oct 21, 2026
|
322.50 | 322.50 | 311.50 | 315.00 | 315.00 | 276,587 |
|
Oct 20, 2026
|
317.50 | 319.50 | 310.45 | 318.00 | 318.00 | 6,732 |
|
Oct 19, 2026
|
330.00 | 330.00 | 314.33 | 319.00 | 319.00 | 14,219 |
|
Oct 16, 2026
|
315.00 | 325.50 | 309.00 | 325.50 | 325.50 | 69,005 |
|
Oct 15, 2026
|
307.50 | 311.70 | 304.00 | 307.00 | 307.00 | 103,727 |
|
Oct 14, 2026
|
302.50 | 312.00 | 302.50 | 305.00 | 305.00 | 13,353 |
|
Oct 13, 2026
|
305.00 | 306.00 | 303.50 | 305.00 | 305.00 | 36,505 |
|
Oct 12, 2026
|
305.00 | 309.50 | 303.65 | 305.00 | 305.00 | 3,889 |
|
Oct 9, 2026
|
310.00 | 310.00 | 303.50 | 303.50 | 303.50 | 17,132 |
|
Oct 8, 2026
|
304.00 | 310.00 | 301.50 | 302.00 | 302.00 | 96,725 |
|
Oct 7, 2026
|
309.50 | 309.50 | 303.00 | 303.50 | 303.50 | 98,115 |
|
Oct 6, 2026
|
295.50 | 305.00 | 295.00 | 300.00 | 300.00 | 42,212 |
|
Oct 5, 2026
|
295.50 | 307.50 | 294.50 | 295.00 | 295.00 | 46,969 |
|
Oct 2, 2026
|
312.00 | 312.00 | 295.00 | 295.00 | 295.00 | 6,418 |
|
Oct 1, 2026
|
320.00 | 320.00 | 295.00 | 301.00 | 301.00 | 11,967 |
|
Sep 30, 2026
|
320.00 | 320.00 | 303.50 | 303.50 | 303.50 | 30,265 |
|
Sep 29, 2026
|
315.00 | 319.50 | 310.50 | 315.00 | 315.00 | 6,129 |
|
Sep 28, 2026
|
316.50 | 319.50 | 306.00 | 308.50 | 308.50 | 45,061 |
|
Sep 25, 2026
|
308.00 | 311.05 | 303.50 | 310.00 | 310.00 | 145,923 |
|
Sep 24, 2026
|
307.00 | 307.00 | 301.80 | 304.00 | 304.00 | 8,259 |
|
Sep 23, 2026
|
301.00 | 307.50 | 297.00 | 301.50 | 301.50 | 15,426 |
|
Sep 22, 2026
|
283.50 | 301.00 | 283.00 | 301.00 | 301.00 | 94,284 |
|
Sep 21, 2026
|
280.00 | 291.00 | 276.00 | 283.50 | 283.50 | 18,420 |
|
Sep 18, 2026
|
289.50 | 295.00 | 281.08 | 283.00 | 283.00 | 100,981 |
|
Sep 17, 2026
|
293.50 | 311.50 | 265.50 | 280.00 | 280.00 | 88,271 |
|
Sep 16, 2026
|
300.00 | 301.00 | 291.00 | 291.00 | 291.00 | 19,789 |
|
Sep 15, 2026
|
314.50 | 314.50 | 293.00 | 293.00 | 293.00 | 34,376 |
|
Sep 14, 2026
|
314.50 | 315.00 | 305.00 | 307.00 | 307.00 | 34,246 |
|
Sep 11, 2026
|
310.50 | 313.30 | 308.00 | 309.00 | 309.00 | 18,500 |
|
Sep 10, 2026
|
298.50 | 310.00 | 296.69 | 310.00 | 310.00 | 9,747 |
|
Sep 9, 2026
|
294.00 | 295.50 | 286.00 | 295.00 | 295.00 | 22,438 |
|
Sep 8, 2026
|
300.50 | 312.50 | 294.00 | 295.00 | 295.00 | 7,071 |
|
Sep 7, 2026
|
304.50 | 304.55 | 295.00 | 295.00 | 295.00 | 17,172 |
|
Sep 4, 2026
|
298.00 | 316.50 | 290.00 | 302.00 | 302.00 | 34,930 |
|
Sep 3, 2026
|
297.00 | 310.50 | 280.00 | 288.50 | 288.50 | 57,196 |
|
Sep 2, 2026
|
308.50 | 319.50 | 296.00 | 301.50 | 301.50 | 18,650 |
|
Sep 1, 2026
|
302.00 | 313.00 | 302.00 | 313.00 | 313.00 | 11,804 |
|
Aug 28, 2026
|
305.00 | 305.00 | 293.66 | 302.00 | 302.00 | 42,710 |
|
Aug 27, 2026
|
294.50 | 315.00 | 292.00 | 292.00 | 292.00 | 45,192 |
|
Aug 26, 2026
|
299.00 | 309.50 | 299.00 | 301.00 | 301.00 | 12,916 |
|
Aug 25, 2026
|
296.00 | 308.00 | 294.00 | 297.50 | 297.50 | 194,488 |
|
Aug 24, 2026
|
304.00 | 308.50 | 298.75 | 305.00 | 305.00 | 4,722 |
|
Aug 21, 2026
|
310.00 | 310.00 | 297.50 | 303.50 | 303.50 | 14,663 |
|
Aug 20, 2026
|
302.00 | 310.00 | 300.00 | 310.00 | 310.00 | 90,538 |
|
Aug 19, 2026
|
307.00 | 312.00 | 296.21 | 306.00 | 306.00 | 17,826 |
|
Aug 18, 2026
|
312.50 | 312.50 | 294.00 | 300.50 | 300.50 | 23,448 |
|
Aug 17, 2026
|
298.00 | 301.00 | 292.50 | 300.00 | 300.00 | 31,157 |
|
Aug 14, 2026
|
300.00 | 307.00 | 298.00 | 299.50 | 299.50 | 5,701 |
|
Aug 13, 2026
|
300.00 | 313.00 | 299.50 | 299.50 | 299.50 | 5,669 |
|
Aug 12, 2026
|
299.50 | 300.50 | 297.00 | 300.00 | 300.00 | 48,824 |
|
Aug 11, 2026
|
299.00 | 300.00 | 296.00 | 300.00 | 300.00 | 31,280 |
|
Aug 10, 2026
|
294.00 | 309.00 | 294.00 | 299.50 | 299.50 | 10,605 |
|
Aug 7, 2026
|
296.50 | 316.50 | 295.00 | 303.00 | 303.00 | 19,778 |
|
Aug 6, 2026
|
297.50 | 310.50 | 293.00 | 294.00 | 294.00 | 43,284 |
|
Aug 5, 2026
|
307.50 | 313.00 | 297.00 | 297.00 | 297.00 | 45,045 |
|
Aug 4, 2026
|
316.00 | 319.50 | 306.50 | 307.00 | 307.00 | 42,262 |
|
Aug 3, 2026
|
312.00 | 320.00 | 304.92 | 315.00 | 315.00 | 187,600 |
|
Jul 31, 2026
|
315.00 | 325.00 | 313.30 | 319.50 | 319.50 | 836,665 |
|
Jul 30, 2026
|
315.00 | 320.00 | 315.00 | 315.00 | 315.00 | 79,988 |
|
Jul 29, 2026
|
318.50 | 329.50 | 317.00 | 317.00 | 317.00 | 75,946 |
|
Jul 28, 2026
|
318.50 | 320.00 | 317.00 | 318.00 | 318.00 | 15,306 |
|
Jul 27, 2026
|
324.00 | 330.00 | 320.00 | 320.00 | 320.00 | 16,369 |
|
Jul 24, 2026
|
320.00 | 324.50 | 315.56 | 319.00 | 319.00 | 17,203 |
|
Jul 23, 2026
|
322.00 | 327.00 | 319.50 | 320.00 | 320.00 | 55,723 |
|
Jul 22, 2026
|
315.50 | 327.00 | 315.00 | 327.00 | 327.00 | 43,544 |
|
Jul 21, 2026
|
320.00 | 329.50 | 314.00 | 315.00 | 315.00 | 220,458 |
|
Jul 20, 2026
|
319.50 | 330.00 | 318.00 | 318.00 | 318.00 | 75,229 |
|
Jul 17, 2026
|
323.00 | 324.50 | 319.00 | 319.00 | 319.00 | 23,806 |
|
Jul 16, 2026
|
325.00 | 327.50 | 320.00 | 326.00 | 326.00 | 39,688 |
|
Jul 15, 2026
|
319.00 | 325.00 | 317.00 | 323.00 | 323.00 | 19,323 |
|
Jul 14, 2026
|
321.00 | 330.00 | 319.42 | 321.00 | 321.00 | 9,778 |
|
Jul 13, 2026
|
330.00 | 330.00 | 315.00 | 315.00 | 315.00 | 37,292 |
|
Jul 10, 2026
|
322.50 | 328.00 | 322.00 | 322.00 | 322.00 | 11,638 |
|
Jul 9, 2026
|
320.00 | 325.00 | 320.00 | 322.00 | 322.00 | 96,594 |
|
Jul 8, 2026
|
316.50 | 326.00 | 316.50 | 326.00 | 326.00 | 21,707 |
|
Jul 7, 2026
|
315.00 | 323.00 | 315.00 | 315.00 | 315.00 | 16,239 |
|
Jul 6, 2026
|
325.00 | 329.43 | 315.00 | 315.00 | 315.00 | 25,819 |
|
Jul 3, 2026
|
330.00 | 330.00 | 320.50 | 320.50 | 320.50 | 3,214 |
|
Jul 2, 2026
|
324.50 | 329.67 | 320.00 | 323.00 | 323.00 | 9,655 |
|
Jul 1, 2026
|
320.00 | 329.50 | 320.00 | 324.00 | 324.00 | 4,031 |
|
Jun 30, 2026
|
321.00 | 328.45 | 315.00 | 322.50 | 322.50 | 238,492 |
|
Jun 29, 2026
|
322.00 | 329.02 | 321.00 | 321.00 | 321.00 | 18,974 |
|
Jun 26, 2026
|
330.00 | 330.00 | 321.50 | 326.00 | 326.00 | 24,620 |
|
Jun 25, 2026
|
315.00 | 330.00 | 315.00 | 327.00 | 327.00 | 21,954 |
|
Jun 24, 2026
|
320.00 | 322.50 | 317.50 | 320.00 | 320.00 | 58,575 |
|
Jun 23, 2026
|
317.00 | 326.00 | 311.50 | 317.50 | 317.50 | 53,560 |
|
Jun 22, 2026
|
316.00 | 327.90 | 315.50 | 317.00 | 317.00 | 68,473 |
|
Jun 19, 2026
|
329.00 | 334.00 | 316.00 | 321.00 | 321.00 | 67,906 |
|
Jun 18, 2026
|
325.50 | 330.00 | 319.50 | 326.00 | 326.00 | 16,467 |
|
Jun 17, 2026
|
327.00 | 328.50 | 318.50 | 326.50 | 326.50 | 47,591 |
|
Jun 16, 2026
|
326.00 | 326.00 | 322.51 | 325.00 | 325.00 | 59,169 |
|
Jun 15, 2026
|
326.50 | 327.00 | 320.00 | 327.00 | 327.00 | 45,910 |
|
Jun 12, 2026
|
317.00 | 329.93 | 317.00 | 328.00 | 328.00 | 25,295 |
|
Jun 11, 2026
|
330.00 | 330.00 | 311.00 | 327.00 | 327.00 | 189,243 |
|
Jun 10, 2026
|
315.00 | 325.87 | 313.00 | 313.00 | 313.00 | 43,197 |
|
Jun 9, 2026
|
340.00 | 340.00 | 314.34 | 316.00 | 316.00 | 123,064 |
|
Jun 8, 2026
|
330.00 | 331.63 | 316.00 | 321.00 | 321.00 | 126,932 |
|
Jun 5, 2026
|
272.00 | 333.69 | 272.00 | 319.00 | 319.00 | 632,325 |
|
Jun 4, 2026
|
261.00 | 267.57 | 260.00 | 261.50 | 261.50 | 36,096 |
|
Jun 3, 2026
|
266.00 | 280.00 | 263.00 | 263.00 | 263.00 | 125,082 |
|
Jun 2, 2026
|
267.00 | 267.52 | 261.50 | 264.00 | 264.00 | 67,202 |
|
Jun 1, 2026
|
280.00 | 280.00 | 260.50 | 265.00 | 265.00 | 101,417 |
|
May 29, 2026
|
265.50 | 271.70 | 264.66 | 265.00 | 265.00 | 15,536 |
|
May 28, 2026
|
273.00 | 273.00 | 267.32 | 267.50 | 267.50 | 7,684 |
|
May 27, 2026
|
266.00 | 272.00 | 265.00 | 272.00 | 272.00 | 33,221 |
|
May 26, 2026
|
273.00 | 278.00 | 267.78 | 268.00 | 268.00 | 24,299 |
|
May 22, 2026
|
270.00 | 275.65 | 267.00 | 267.00 | 267.00 | 22,962 |
|
May 21, 2026
|
255.00 | 265.67 | 251.80 | 265.50 | 265.50 | 61,133 |
|
May 20, 2026
|
253.50 | 269.50 | 252.00 | 252.00 | 252.00 | 16,220 |
|
May 19, 2026
|
257.00 | 269.50 | 257.00 | 257.00 | 257.00 | 90,355 |
|
May 18, 2026
|
261.50 | 267.50 | 261.50 | 267.50 | 267.50 | 10,325 |
|
May 15, 2026
|
260.50 | 267.00 | 260.00 | 263.50 | 263.50 | 28,780 |
|
May 14, 2026
|
262.00 | 265.50 | 262.00 | 264.50 | 264.50 | 3,657 |
|
May 13, 2026
|
260.00 | 266.00 | 260.00 | 264.00 | 264.00 | 26,315 |
|
May 12, 2026
|
266.00 | 269.50 | 260.00 | 263.50 | 263.50 | 20,375 |
|
May 11, 2026
|
262.00 | 272.50 | 262.00 | 262.00 | 262.00 | 63,907 |
|
May 8, 2026
|
255.50 | 272.00 | 255.50 | 269.00 | 269.00 | 31,024 |
|
May 7, 2026
|
278.00 | 278.00 | 265.00 | 265.00 | 265.00 | 66,505 |
|
May 6, 2026
|
265.50 | 275.18 | 265.50 | 267.00 | 267.00 | 288,612 |
|
May 5, 2026
|
285.00 | 285.00 | 266.50 | 275.00 | 275.00 | 23,491 |
|
May 1, 2026
|
260.50 | 272.00 | 260.50 | 272.00 | 272.00 | 25,816 |
|
Apr 30, 2026
|
264.00 | 274.50 | 264.00 | 264.50 | 264.50 | 50,363 |
|
Apr 29, 2026
|
260.50 | 272.00 | 260.00 | 272.00 | 272.00 | 27,088 |
|
Apr 28, 2026
|
257.00 | 272.50 | 257.00 | 265.00 | 265.00 | 112,909 |
|
Apr 27, 2026
|
255.00 | 270.00 | 255.00 | 270.00 | 270.00 | 12,144 |
|
Apr 24, 2026
|
252.50 | 267.50 | 252.00 | 258.50 | 258.50 | 19,896 |
|
Apr 23, 2026
|
267.50 | 269.00 | 263.50 | 264.50 | 264.50 | 44,593 |
|
Apr 22, 2026
|
266.00 | 275.00 | 262.61 | 270.50 | 270.50 | 10,049 |
|
Apr 21, 2026
|
271.50 | 275.00 | 266.00 | 271.00 | 271.00 | 20,423 |
|
Apr 20, 2026
|
300.00 | 300.00 | 272.00 | 273.00 | 273.00 | 20,152 |
|
Apr 17, 2026
|
264.50 | 296.50 | 264.50 | 286.00 | 286.00 | 75,335 |
|
Apr 16, 2026
|
255.50 | 273.75 | 255.50 | 264.50 | 264.50 | 517,524 |
|
Apr 15, 2026
|
252.00 | 262.00 | 249.18 | 259.50 | 259.50 | 28,203 |
|
Apr 14, 2026
|
240.50 | 255.00 | 240.00 | 250.50 | 250.50 | 87,253 |
|
Apr 13, 2026
|
243.50 | 259.00 | 240.50 | 241.50 | 241.50 | 30,064 |
|
Apr 10, 2026
|
249.00 | 249.00 | 238.04 | 242.50 | 242.50 | 26,217 |
|
Apr 9, 2026
|
247.00 | 264.55 | 237.50 | 239.50 | 239.50 | 48,614 |
|
Apr 8, 2026
|
249.00 | 260.00 | 249.00 | 255.00 | 255.00 | 38,838 |
|
Apr 7, 2026
|
231.00 | 248.00 | 231.00 | 245.00 | 245.00 | 26,574 |
|
Apr 2, 2026
|
243.00 | 246.50 | 241.03 | 245.00 | 245.00 | 82,030 |
|
Apr 1, 2026
|
246.00 | 246.00 | 239.00 | 241.00 | 241.00 | 63,148 |
|
Mar 31, 2026
|
249.00 | 250.68 | 242.85 | 248.00 | 248.00 | 3,150 |
|
Mar 30, 2026
|
250.00 | 252.50 | 240.30 | 252.00 | 252.00 | 135,018 |
|
Mar 27, 2026
|
240.00 | 249.00 | 239.00 | 241.00 | 241.00 | 58,267 |
|
Mar 26, 2026
|
245.00 | 250.00 | 242.00 | 242.00 | 242.00 | 21,072 |
|
Mar 25, 2026
|
246.00 | 250.00 | 241.00 | 248.00 | 248.00 | 60,306 |
|
Mar 24, 2026
|
252.00 | 257.46 | 240.19 | 244.00 | 244.00 | 98,995 |
|
Mar 23, 2026
|
245.00 | 252.00 | 243.86 | 252.00 | 252.00 | 138,733 |
|
Mar 20, 2026
|
246.00 | 249.40 | 240.80 | 245.00 | 245.00 | 73,518 |
|
Mar 19, 2026
|
260.00 | 260.00 | 240.00 | 248.00 | 248.00 | 43,834 |
|
Mar 18, 2026
|
252.00 | 256.50 | 251.00 | 255.00 | 255.00 | 81,711 |
|
Mar 17, 2026
|
250.00 | 255.00 | 249.00 | 251.00 | 251.00 | 63,166 |
|
Mar 16, 2026
|
260.00 | 260.00 | 246.48 | 249.00 | 249.00 | 27,418 |
|
Mar 13, 2026
|
262.00 | 265.68 | 257.00 | 257.00 | 257.00 | 14,601 |
|
Mar 12, 2026
|
273.00 | 274.00 | 263.00 | 267.00 | 267.00 | 42,554 |
|
Mar 11, 2026
|
265.00 | 277.04 | 264.00 | 274.00 | 274.00 | 101,692 |
|
Mar 10, 2026
|
271.00 | 281.00 | 259.00 | 262.00 | 262.00 | 73,207 |
|
Mar 9, 2026
|
271.00 | 285.00 | 265.00 | 266.00 | 266.00 | 54,942 |
|
Mar 6, 2026
|
270.00 | 279.00 | 265.00 | 279.00 | 279.00 | 146,246 |
|
Mar 5, 2026
|
267.00 | 276.28 | 265.00 | 270.00 | 270.00 | 39,084 |
|
Mar 4, 2026
|
274.00 | 281.73 | 270.00 | 270.00 | 270.00 | 28,806 |
|
Mar 3, 2026
|
270.00 | 272.50 | 268.00 | 268.00 | 268.00 | 143,603 |
|
Mar 2, 2026
|
282.00 | 275.00 | 272.00 | 272.00 | 272.00 | 115,546 |
|
Feb 27, 2026
|
274.00 | 275.00 | 270.00 | 274.00 | 274.00 | 48,683 |
|
Feb 26, 2026
|
275.00 | 277.00 | 270.00 | 270.00 | 270.00 | 99,779 |
|
Feb 25, 2026
|
285.00 | 285.00 | 270.00 | 275.00 | 275.00 | 22,432 |
|
Feb 24, 2026
|
272.00 | 274.00 | 266.70 | 273.00 | 273.00 | 57,780 |
|
Feb 23, 2026
|
273.00 | 285.75 | 266.00 | 270.00 | 270.00 | 64,683 |
|
Feb 20, 2026
|
275.00 | 286.00 | 271.68 | 286.00 | 286.00 | 21,429 |
|
Feb 19, 2026
|
279.00 | 281.00 | 268.48 | 275.00 | 275.00 | 69,818 |
|
Feb 18, 2026
|
277.00 | 277.09 | 268.00 | 268.00 | 268.00 | 29,524 |
|
Feb 17, 2026
|
279.00 | 279.00 | 265.00 | 275.00 | 275.00 | 39,865 |
|
Feb 16, 2026
|
276.00 | 278.00 | 262.00 | 264.00 | 264.00 | 16,173 |
|
Feb 13, 2026
|
263.00 | 276.00 | 262.99 | 270.00 | 270.00 | 68,579 |
|
Feb 12, 2026
|
275.00 | 280.00 | 262.00 | 262.00 | 262.00 | 68,820 |
|
Feb 11, 2026
|
293.00 | 295.00 | 270.00 | 274.00 | 274.00 | 129,089 |
|
Feb 10, 2026
|
270.00 | 278.00 | 265.00 | 276.00 | 276.00 | 63,331 |
|
Feb 9, 2026
|
266.00 | 271.00 | 260.00 | 265.00 | 265.00 | 27,787 |
|
Feb 6, 2026
|
271.00 | 273.02 | 263.00 | 268.00 | 268.00 | 65,331 |
|
Feb 5, 2026
|
261.00 | 275.00 | 258.00 | 270.00 | 270.00 | 90,575 |
|
Feb 4, 2026
|
259.00 | 267.00 | 257.00 | 260.00 | 260.00 | 90,694 |
|
Feb 3, 2026
|
269.00 | 270.60 | 257.00 | 258.00 | 258.00 | 124,363 |
|
Feb 2, 2026
|
283.00 | 288.00 | 265.00 | 268.00 | 268.00 | 142,062 |
|
Jan 30, 2026
|
270.00 | 287.00 | 270.00 | 283.00 | 283.00 | 105,836 |
|
Jan 29, 2026
|
285.00 | 290.00 | 273.00 | 276.00 | 276.00 | 225,382 |
|
Jan 28, 2026
|
255.00 | 263.00 | 255.00 | 260.00 | 260.00 | 128,336 |
|
Jan 27, 2026
|
267.00 | 270.00 | 254.00 | 257.00 | 257.00 | 182,778 |
|
Jan 26, 2026
|
254.00 | 268.63 | 246.00 | 263.00 | 263.00 | 150,387 |
|
Jan 23, 2026
|
239.00 | 248.00 | 236.00 | 244.00 | 244.00 | 150,995 |
|
Jan 22, 2026
|
246.00 | 254.00 | 238.00 | 240.00 | 240.00 | 218,321 |
|
Jan 21, 2026
|
254.00 | 266.00 | 246.00 | 250.00 | 250.00 | 82,501 |
|
Jan 20, 2026
|
259.00 | 259.00 | 251.50 | 254.00 | 254.00 | 54,059 |
|
Jan 19, 2026
|
279.00 | 279.00 | 258.00 | 261.00 | 261.00 | 35,219 |
|
Jan 16, 2026
|
271.00 | 275.00 | 262.00 | 264.00 | 264.00 | 320,778 |
|
Jan 15, 2026
|
271.00 | 278.00 | 269.27 | 275.00 | 275.00 | 39,482 |
|
Jan 14, 2026
|
280.00 | 280.00 | 272.00 | 273.00 | 273.00 | 69,611 |
|
Jan 13, 2026
|
280.00 | 283.98 | 278.00 | 280.00 | 280.00 | 34,096 |
|
Jan 12, 2026
|
280.00 | 284.00 | 279.00 | 281.00 | 281.00 | 108,309 |
|
Jan 9, 2026
|
281.00 | 287.22 | 279.97 | 281.00 | 281.00 | 102,553 |
|
Jan 8, 2026
|
286.00 | 286.00 | 279.00 | 283.00 | 283.00 | 330,231 |
|
Jan 7, 2026
|
282.00 | 287.00 | 280.24 | 283.00 | 283.00 | 76,975 |
|
Jan 6, 2026
|
272.00 | 284.00 | 272.00 | 280.00 | 280.00 | 96,068 |
|
Jan 5, 2026
|
295.00 | 295.00 | 264.00 | 278.00 | 278.00 | 541,919 |
|
Jan 2, 2026
|
330.00 | 334.69 | 324.00 | 325.00 | 325.00 | 31,505 |
|
Dec 31, 2025
|
328.00 | 332.00 | 328.00 | 331.00 | 331.00 | 5,937 |
|
Dec 30, 2025
|
328.00 | 331.37 | 327.60 | 328.00 | 328.00 | 91,889 |
|
Dec 29, 2025
|
332.00 | 332.40 | 325.50 | 331.00 | 331.00 | 50,202 |
|
Dec 24, 2025
|
333.00 | 333.34 | 331.00 | 331.00 | 331.00 | 9,268 |
|
Dec 23, 2025
|
340.00 | 341.68 | 333.00 | 333.00 | 333.00 | 39,579 |
|
Dec 22, 2025
|
343.00 | 346.00 | 336.36 | 340.00 | 340.00 | 50,781 |
|
Dec 19, 2025
|
336.00 | 347.00 | 332.25 | 345.00 | 345.00 | 388,733 |
|
Dec 18, 2025
|
335.00 | 338.00 | 332.87 | 337.00 | 337.00 | 348,767 |
|
Dec 17, 2025
|
337.00 | 338.00 | 332.00 | 334.00 | 334.00 | 150,549 |
|
Dec 16, 2025
|
340.00 | 340.00 | 336.00 | 336.00 | 336.00 | 61,389 |
|
Dec 15, 2025
|
338.00 | 346.00 | 335.00 | 340.00 | 340.00 | 92,864 |
|
Dec 12, 2025
|
344.00 | 347.00 | 337.00 | 339.00 | 339.00 | 141,033 |
|
Dec 11, 2025
|
340.00 | 346.00 | 340.00 | 342.00 | 342.00 | 152,043 |
|
Dec 10, 2025
|
346.00 | 348.00 | 341.00 | 341.00 | 341.00 | 117,103 |
|
Dec 9, 2025
|
365.00 | 365.00 | 346.00 | 346.00 | 346.00 | 244,379 |
|
Dec 8, 2025
|
361.00 | 365.00 | 350.00 | 354.00 | 354.00 | 104,413 |
|
Dec 5, 2025
|
350.00 | 368.00 | 346.00 | 360.00 | 360.00 | 96,593 |
|
Dec 4, 2025
|
343.00 | 347.00 | 340.00 | 343.00 | 343.00 | 232,006 |
|
Dec 3, 2025
|
343.00 | 343.00 | 335.00 | 342.00 | 342.00 | 151,340 |
|
Dec 2, 2025
|
335.00 | 349.00 | 335.00 | 341.00 | 341.00 | 278,092 |
|
Dec 1, 2025
|
339.00 | 345.00 | 336.20 | 342.00 | 342.00 | 332,929 |
|
Nov 28, 2025
|
342.00 | 349.00 | 341.00 | 342.00 | 342.00 | 266,342 |
|
Nov 27, 2025
|
340.00 | 344.00 | 340.00 | 342.00 | 342.00 | 152,947 |
|
Nov 26, 2025
|
344.00 | 346.00 | 335.00 | 342.00 | 342.00 | 139,814 |
|
Nov 25, 2025
|
336.00 | 349.00 | 331.00 | 342.00 | 342.00 | 380,108 |
|
Nov 24, 2025
|
332.00 | 336.00 | 330.09 | 335.00 | 335.00 | 258,057 |
|
Nov 21, 2025
|
339.00 | 339.00 | 330.00 | 332.00 | 332.00 | 119,870 |
|
Nov 20, 2025
|
331.00 | 340.00 | 328.00 | 336.00 | 336.00 | 107,508 |
|
Nov 19, 2025
|
339.00 | 340.00 | 324.00 | 328.00 | 328.00 | 190,130 |
|
Nov 18, 2025
|
332.00 | 340.00 | 327.06 | 339.00 | 339.00 | 171,457 |
|
Nov 17, 2025
|
331.00 | 339.00 | 322.00 | 338.00 | 338.00 | 265,044 |
|
Nov 14, 2025
|
339.00 | 340.00 | 333.00 | 338.00 | 338.00 | 64,068 |
|
Nov 13, 2025
|
340.00 | 344.00 | 333.00 | 340.00 | 340.00 | 226,118 |
|
Nov 12, 2025
|
330.00 | 340.00 | 330.00 | 336.00 | 336.00 | 77,445 |
|
Nov 11, 2025
|
344.00 | 345.00 | 337.00 | 339.00 | 339.00 | 821,606 |
|
Nov 10, 2025
|
339.00 | 342.00 | 331.32 | 342.00 | 342.00 | 91,060 |
|
Nov 7, 2025
|
350.00 | 350.00 | 337.00 | 337.00 | 337.00 | 327,804 |
|
Nov 6, 2025
|
351.00 | 360.00 | 345.84 | 346.00 | 346.00 | 158,214 |
|
Nov 5, 2025
|
350.00 | 354.00 | 345.00 | 351.00 | 351.00 | 358,823 |
|
Nov 4, 2025
|
353.00 | 361.00 | 351.88 | 354.00 | 354.00 | 58,369 |
|
Nov 3, 2025
|
370.00 | 370.00 | 353.00 | 356.00 | 356.00 | 175,937 |
