ACCELYA.BOACCELYA.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $1308.10 | $1327.35 | $1302.25 | $1321.55 | 247 |
| 1/13/2026 | $1311.50 | $1320.00 | $1303.00 | $1308.05 | 229 |
| 1/12/2026 | $1308.05 | $1314.00 | $1291.50 | $1311.50 | 669 |
| 1/9/2026 | $1320.90 | $1329.60 | $1305.30 | $1311.35 | 444 |
| 1/8/2026 | $1325.75 | $1338.20 | $1316.90 | $1325.00 | 707 |
| 1/7/2026 | $1308.25 | $1339.00 | $1308.25 | $1333.15 | 1,168 |
| 1/6/2026 | $1308.90 | $1314.60 | $1305.00 | $1307.30 | 429 |
| 1/5/2026 | $1317.25 | $1317.25 | $1299.80 | $1314.55 | 1,000 |
| 1/2/2026 | $1300.00 | $1318.70 | $1300.00 | $1308.90 | 708 |
| 1/1/2026 | $1312.70 | $1324.00 | $1301.60 | $1308.80 | 911 |
| 12/31/2025 | $1311.05 | $1334.50 | $1305.00 | $1312.50 | 437 |
| 12/30/2025 | $1315.10 | $1319.90 | $1300.50 | $1306.85 | 74,505 |
| 12/29/2025 | $1304.00 | $1317.00 | $1300.00 | $1308.40 | 538 |
| 12/26/2025 | $1298.00 | $1315.45 | $1293.45 | $1302.30 | 227 |
| 12/24/2025 | $1300.05 | $1303.65 | $1295.75 | $1300.05 | 1,124 |
| 12/23/2025 | $1326.00 | $1342.00 | $1294.00 | $1300.00 | 51,189 |
| 12/22/2025 | $1314.10 | $1333.00 | $1314.10 | $1331.15 | 676 |
| 12/19/2025 | $1304.00 | $1318.20 | $1302.10 | $1314.05 | 1,005 |
| 12/18/2025 | $1308.50 | $1316.70 | $1301.00 | $1313.15 | 170 |
| 12/17/2025 | $1312.30 | $1317.40 | $1308.75 | $1311.50 | 216 |
| 12/16/2025 | $1298.50 | $1315.25 | $1298.50 | $1312.30 | 190 |
| 12/15/2025 | $1304.00 | $1317.30 | $1300.20 | $1302.65 | 263 |
| 12/12/2025 | $1304.30 | $1314.00 | $1298.05 | $1310.20 | 599 |
| 12/11/2025 | $1284.10 | $1309.60 | $1284.10 | $1304.25 | 422 |
| 12/10/2025 | $1324.95 | $1324.95 | $1281.00 | $1284.10 | 586 |
| 12/9/2025 | $1290.00 | $1316.20 | $1271.90 | $1301.10 | 484 |
| 12/8/2025 | $1311.60 | $1318.65 | $1286.20 | $1293.80 | 573 |
| 12/5/2025 | $1323.60 | $1336.90 | $1307.55 | $1320.00 | 311 |
| 12/4/2025 | $1309.70 | $1326.00 | $1309.70 | $1323.55 | 254 |
| 12/3/2025 | $1316.60 | $1324.15 | $1309.20 | $1315.50 | 358 |
| 12/2/2025 | $1299.30 | $1325.00 | $1298.05 | $1316.55 | 1,023 |
| 12/1/2025 | $1298.05 | $1300.70 | $1280.35 | $1287.70 | 482 |
| 11/28/2025 | $1290.30 | $1301.90 | $1290.00 | $1301.70 | 400 |
| 11/27/2025 | $1278.65 | $1300.00 | $1278.65 | $1290.25 | 627 |
| 11/26/2025 | $1299.85 | $1308.10 | $1280.00 | $1286.00 | 66,049 |
| 11/25/2025 | $1284.85 | $1304.95 | $1281.00 | $1299.90 | 65,488 |
| 11/24/2025 | $1318.50 | $1322.75 | $1275.05 | $1284.70 | 1,900 |
| 11/21/2025 | $1318.65 | $1324.20 | $1312.55 | $1322.80 | 399 |
| 11/19/2025 | $1335.00 | $1340.00 | $1329.70 | $1337.05 | 947 |
| 11/18/2025 | $1337.75 | $1342.70 | $1334.60 | $1339.40 | 758 |
| 11/17/2025 | $1346.30 | $1351.85 | $1339.00 | $1348.95 | 459 |
| 11/14/2025 | $1333.95 | $1345.90 | $1329.45 | $1337.70 | 444 |
| 11/13/2025 | $1339.85 | $1342.90 | $1333.45 | $1340.50 | 189 |
| 11/12/2025 | $1328.50 | $1348.60 | $1328.50 | $1342.60 | 586 |
| 11/11/2025 | $1312.05 | $1336.95 | $1312.05 | $1329.25 | 772 |
| 11/10/2025 | $1330.00 | $1337.00 | $1321.85 | $1336.65 | 517 |
| 11/7/2025 | $1341.50 | $1341.50 | $1330.00 | $1333.80 | 756 |
| 11/6/2025 | $1375.15 | $1380.00 | $1343.30 | $1351.95 | 1,467 |
| 11/4/2025 | $1390.60 | $1396.00 | $1384.30 | $1386.90 | 464 |
| 11/3/2025 | $1375.15 | $1390.60 | $1375.15 | $1389.70 | 617 |
| 10/31/2025 | $1386.50 | $1394.95 | $1380.00 | $1389.90 | 1,030 |
| 10/30/2025 | $1390.15 | $1399.10 | $1384.00 | $1389.90 | 518 |
| 10/29/2025 | $1389.85 | $1399.50 | $1381.90 | $1398.80 | 696 |
| 10/28/2025 | $1390.15 | $1390.15 | $1379.05 | $1380.95 | 1,746 |
| 10/27/2025 | $1415.00 | $1420.20 | $1385.00 | $1389.95 | 3,046 |
| 10/24/2025 | $1425.55 | $1449.95 | $1382.95 | $1430.65 | 6,684 |
| 10/23/2025 | $1507.95 | $1513.10 | $1492.60 | $1498.20 | 9,045 |
| 10/21/2025 | $1506.40 | $1523.95 | $1492.00 | $1500.20 | 1,988 |
| 10/20/2025 | $1507.75 | $1507.75 | $1495.65 | $1502.10 | 1,219 |
| 10/17/2025 | $1497.10 | $1519.95 | $1496.00 | $1500.25 | 960 |
| 10/16/2025 | $1500.05 | $1512.30 | $1495.85 | $1500.60 | 957 |