Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

ACN
Accenture PLC
stock NYSE

At Close
May 23, 2025 3:59:57 PM EDT
309.51USD-2.193%(-6.94)2,947,209
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 23, 2025 9:28:30 AM EDT
310.00USD-2.038%(-6.45)6,699
After-hours
May 23, 2025 4:33:30 PM EDT
309.58USD+0.023%(+0.07)12,534
OverviewOption ChainMax PainOptionsPrice & VolumeDividendsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeDividends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2025-05-23		311.110311.7250307.865000309.58-2.171%2,947,2090.000%
2025-05-22		317.510319.1900316.040000316.45-0.400%2,996,617-2.171%
2025-05-21		317.040322.8565316.420000317.72-0.768%2,788,112-2.562%
2025-05-20		318.460320.3300317.390000320.18+0.247%2,930,525-3.311%
2025-05-19		315.790320.8900315.070000319.39+0.535%2,247,424-3.071%
2025-05-16		317.420318.0600309.730000317.69-1.708%3,968,036-2.553%
2025-05-15		320.220324.0000319.755000323.21+0.874%3,050,609-4.217%
2025-05-14		321.540322.1000317.900000320.41-0.657%2,417,203-3.380%
2025-05-13		321.920325.7100321.560000322.53+0.137%2,775,543-4.015%
2025-05-12		316.470322.4700315.355000322.09+4.609%3,271,417-3.884%
2025-05-09		310.030311.5900306.700300307.90-0.317%1,844,518+0.546%
2025-05-08		309.000313.2500308.000000308.88+0.911%2,861,634+0.227%
2025-05-07		304.800308.0900303.470000306.09+0.754%2,647,765+1.140%
2025-05-06		303.860305.9500303.200000303.80-1.271%2,719,419+1.903%
2025-05-05		303.425309.4100303.410000307.71+0.779%3,548,554+0.608%
2025-05-02		305.000306.3400303.865000305.33+1.597%1,810,083+1.392%
2025-05-01		300.805304.7600298.500000300.53+0.461%2,848,558+3.011%
2025-04-30		295.270299.5500291.710000299.15+0.228%2,834,724+3.487%
2025-04-29		295.620299.0400294.800000298.47+1.780%3,251,980+3.722%
2025-04-28		294.520296.0600289.890000293.25-0.048%1,865,246+5.569%
2025-04-25		291.520294.0100289.020000293.39+0.679%2,919,326+5.518%
2025-04-24		285.000291.7600284.740000291.41+1.128%3,271,401+6.235%
2025-04-23		294.650296.9400286.971500288.16+1.479%2,763,053+7.433%
2025-04-22		281.400285.1000280.150000283.96+1.694%2,499,900+9.022%
2025-04-21		282.340282.3400275.975000279.23-1.105%2,835,510+10.869%
2025-04-17		285.520286.6700281.765000282.35-1.013%2,321,537+9.644%
2025-04-16		289.450292.5000283.740000285.24-1.185%3,183,916+8.533%
2025-04-15		288.910292.0800287.340000288.66-0.390%3,273,310+7.247%
2025-04-14		289.920293.2600286.635000289.79+1.917%3,299,370+6.829%
2025-04-11		282.580286.3014276.730000284.34-0.309%5,019,507+8.877%
2025-04-10		292.470296.1000278.340000285.22-4.908%4,578,592+8.541%
2025-04-09		280.000300.4500278.920000299.94+6.592%6,702,221+3.214%
2025-04-08		290.290293.0300276.675000281.39-1.170%4,730,814+10.018%
2025-04-07		278.940293.0350275.009600284.72-0.119%6,333,638+8.731%
2025-04-04		296.800299.0500284.600000285.06-5.440%4,658,969+8.602%
2025-04-03		308.000311.7900300.970000301.46-4.701%3,614,753+2.694%
2025-04-02		309.750318.0000309.750000316.33+0.877%4,122,954-2.134%
2025-04-01		311.600316.0200310.980000313.58+0.494%3,503,908-1.276%
2025-03-31		302.445313.1050300.400000312.04+2.533%5,511,930-0.788%
2025-03-28		308.380310.0700303.844100304.33-1.361%2,377,611+1.725%
2025-03-27		309.220313.0000307.480000308.53-0.845%2,871,044+0.340%
2025-03-26		309.030312.7500309.020000311.16+0.732%3,227,672-0.508%
2025-03-25		307.550312.4700305.420000308.90+0.560%3,688,351+0.220%
2025-03-24		308.100310.4600305.180000307.18+0.609%3,601,292+0.781%
2025-03-21		298.050305.6000295.580000305.32+1.466%11,712,156+1.395%
2025-03-20		296.150306.8500291.510000300.91-7.261%10,697,395+2.881%
2025-03-19		325.190326.7300321.070000324.47+0.123%4,141,620-4.589%
2025-03-18		323.640325.0500319.490000324.07-0.504%2,554,478-4.471%
2025-03-17		320.000326.7300319.600000325.71+2.161%3,422,673-4.952%
2025-03-14		316.410318.9000314.291400318.82+0.552%3,670,671-2.898%
2025-03-13		323.690323.6900314.610000317.07-2.238%3,558,682-2.362%
2025-03-12		328.500330.0000322.890000324.33-1.056%2,991,821-4.548%
2025-03-11		333.080334.4300325.550000327.79-2.240%2,889,828-5.555%
2025-03-10		338.890339.9000332.525000335.30-2.011%3,229,045-7.671%
2025-03-07		339.000342.8900335.910000342.18+0.099%3,893,507-9.527%
2025-03-06		344.520347.1000339.822100341.84-1.843%3,405,340-9.437%
2025-03-05		345.220348.8000343.460000348.26+0.717%2,318,706-11.107%
2025-03-04		342.180349.2400342.000000345.78+0.229%3,056,678-10.469%
2025-03-03		349.420351.9900343.010000344.99-1.007%2,831,430-10.264%
2025-02-28		357.150359.1350342.410000348.50-2.345%5,451,547-11.168%
2025-02-27		358.050361.6200355.370000356.87-0.413%2,708,736-13.251%
2025-02-26		362.700363.0100356.860000358.35-1.267%2,133,221-13.610%
2025-02-25		361.080365.5800359.500000362.95-0.264%1,796,077-14.705%
2025-02-24		364.410366.9300361.060000363.91-0.096%2,417,190-14.930%
2025-02-21		380.000382.7700363.930000364.26-5.348%3,662,688-15.011%
2025-02-20		387.870390.0000384.250000384.84-1.379%2,030,822-19.556%
2025-02-19		385.990392.0200384.440000390.22+0.686%1,383,129-20.665%
2025-02-18		384.630390.4900381.490100387.56-0.113%3,424,349-20.121%
2025-02-14		390.000391.0000387.430000388.00-0.393%1,939,466-20.211%
2025-02-13		388.610390.9100384.730000389.53+0.180%3,254,058-20.525%
2025-02-12		386.050391.5100386.000000388.83-0.303%2,153,626-20.382%
2025-02-11		385.000390.3500383.885000390.01+0.806%1,909,557-20.623%
2025-02-10		388.240390.0000385.190000386.89+0.236%1,710,633-19.982%
2025-02-07		389.000390.5299385.360000385.98-0.351%2,233,831-19.794%
2025-02-06		395.200397.8800385.920000387.34-2.739%2,525,874-20.075%
2025-02-05		390.820398.3500390.418000398.25+1.693%3,247,975-22.265%
2025-02-04		381.510392.4500380.550000391.62+1.664%2,997,582-20.949%
2025-02-03		381.140386.6581378.540000385.21+0.068%2,674,166-19.633%
2025-01-31		380.750387.0000379.640000384.95+1.103%2,996,585-19.579%
2025-01-30		378.000385.9069376.720000380.75+1.691%2,131,317-18.692%
2025-01-29		379.870381.9000373.180000374.42-1.049%2,313,498-17.317%
2025-01-28		372.000382.0150370.750000378.39+1.404%4,009,512-18.185%
2025-01-27		359.320373.8500358.925000373.15+2.963%3,581,558-17.036%
2025-01-24		362.140364.0000360.150000362.41-0.234%1,788,074-14.577%
2025-01-23		358.090363.3200357.654300363.26+1.156%2,029,645-14.777%
2025-01-22		358.240360.1700354.835000359.11+0.755%2,542,722-13.792%
2025-01-21		349.250356.8600348.000000356.42+1.086%2,662,703-13.142%
2025-01-17		354.920357.0000351.910000352.59+0.579%3,249,882-12.198%
2025-01-16		349.110353.2500347.000000350.56+0.237%1,784,429-11.690%
2025-01-15		352.350355.1975349.055000349.73+0.212%2,525,289-11.480%
2025-01-14		351.210352.5200345.627500348.99-0.043%1,792,059-11.293%
2025-01-13		345.130350.9100344.370000349.14-0.186%2,472,749-11.331%
2025-01-10		355.030358.0000348.740000349.79-2.220%2,207,502-11.495%
2025-01-08		361.000363.5975355.345000357.73+0.376%2,083,798-13.460%
2025-01-07		355.350363.2200353.810000356.39+1.440%3,736,851-13.134%
2025-01-06		352.810354.4900349.650000351.33-0.712%1,572,774-11.883%
2025-01-03		350.000354.8200349.090000353.85+1.442%1,931,243-12.511%
2025-01-02		353.100354.8100346.110000348.82-0.844%1,934,612-11.249%
2024-12-31		354.980355.0800350.431800351.79-0.199%1,601,776-11.999%
2024-12-30		352.610354.6300349.230100352.49-1.036%1,447,213-12.173%
2024-12-27		358.780360.4300354.000000356.18-1.179%1,147,822-13.083%
2024-12-26		360.350361.9500359.070000360.43-0.332%877,458-14.108%
2024-12-24		359.950361.9500358.540000361.63+0.797%1,068,529-14.393%
2024-12-23		360.580362.9600355.730000358.77-2.074%3,046,882-13.711%
2024-12-20		370.700372.0700362.000000366.37-1.556%6,037,950-15.501%
2024-12-19		365.000376.9100363.193400372.16+7.063%5,921,423-16.815%
2024-12-18		357.300359.4000347.120000347.61-2.712%3,150,236-10.940%
2024-12-17		357.360358.4799353.020000357.30+0.067%2,369,461-13.356%
2024-12-16		359.550361.0200356.450000357.06-0.452%2,234,162-13.297%
2024-12-13		359.580360.7626356.250000358.68-0.416%1,728,163-13.689%
2024-12-12		361.310362.0000355.400000360.18-1.006%1,770,907-14.049%
2024-12-11		363.850366.5900363.430000363.84+0.259%1,466,846-14.913%
2024-12-10		358.520366.3500357.089735362.90+0.946%1,978,939-14.693%
2024-12-09		360.450366.0000358.100000359.50-0.882%2,016,139-13.886%
2024-12-06		365.300371.8800361.550000362.70+1.276%2,252,920-14.646%
2024-12-05		356.070358.9000354.890000358.13-0.528%1,671,050-13.557%
2024-12-04		353.670362.1100353.105000360.03+2.125%1,902,948-14.013%
2024-12-03		348.800354.3350346.620000352.54-2.446%2,690,624-12.186%
2024-12-02		362.770363.3600356.960000361.38-0.273%1,678,813-14.334%
2024-11-29		360.150365.0000360.000000362.37+0.058%1,200,481-14.568%
2024-11-27		364.080365.6700360.880000362.16-0.281%1,614,299-14.518%
2024-11-26		361.990364.5300360.620000363.18+0.523%2,049,857-14.759%
2024-11-25		360.000364.1500358.500000361.29+0.733%2,758,707-14.313%
2024-11-22		358.240364.6400357.280000358.66-0.662%1,597,609-13.684%
2024-11-21		359.520363.5000358.310000361.05+1.115%1,363,149-14.256%
2024-11-20		353.710357.3300351.650000357.07+0.881%1,675,113-13.300%
2024-11-19		351.250353.9700349.990000353.95+0.329%2,325,995-12.536%
2024-11-18		353.570355.4999351.820000352.79-0.221%1,632,428-12.248%
2024-11-15		360.280360.3100348.850000353.57-2.348%3,530,223-12.442%
2024-11-14		371.380372.0000361.025000362.07-2.201%3,424,151-14.497%
2024-11-13		359.540370.6400359.040000370.22+2.665%3,285,689-16.379%
2024-11-12		357.640362.1300356.950000360.61+0.926%2,488,113-14.151%
2024-11-11		355.000360.6400354.100000357.30+0.498%2,047,072-13.356%
2024-11-08		360.770362.7600355.120000355.53-1.436%2,178,771-12.924%
2024-11-07		358.000362.0000356.290000360.71+1.286%2,178,474-14.175%
2024-11-06		355.900357.2300353.000000356.13+3.080%2,917,935-13.071%
2024-11-05		342.790347.4199342.210000345.49+0.462%1,523,361-10.394%
2024-11-04		345.260346.6751341.580000343.90-0.512%1,844,025-9.980%
2024-11-01		346.940347.9499344.830000345.67+0.247%1,837,614-10.441%
2024-10-31		344.630347.8600342.620000344.82-0.505%2,944,363-10.220%
2024-10-30		358.000358.8300345.340000346.57-4.537%3,812,564-10.673%
2024-10-29		360.910365.0800359.050000363.04+0.476%1,962,382-14.726%
2024-10-28		364.000366.9900360.390000361.32+0.144%2,114,491-14.320%
2024-10-25		364.000365.4450359.591100360.80-0.942%1,779,420-14.196%
2024-10-24		367.500373.4400363.750000364.23-1.727%2,229,202-15.004%
2024-10-23		370.840372.4800368.225000370.63-0.312%2,151,619-16.472%
2024-10-22		374.620374.8600371.130000371.79-1.128%1,567,917-16.733%
2024-10-21		375.000377.3400374.210000376.03-0.220%1,756,754-17.671%
2024-10-18		375.510377.3300373.650000376.86+0.456%1,834,971-17.853%
2024-10-17		373.000375.5100371.780000375.15+0.776%1,874,928-17.478%
2024-10-16		365.690372.8700364.880000372.26+0.977%2,069,878-16.838%
2024-10-15		365.430371.0000365.430000368.66+1.114%2,919,851-16.026%
2024-10-14		361.580365.6200361.160100364.60+1.070%2,050,977-15.091%
2024-10-11		362.520363.4000360.060000360.74-0.091%1,200,748-14.182%
2024-10-10		363.560364.4700358.910100361.07-1.098%2,037,591-14.260%
2024-10-09		360.980366.4600360.770000365.08+1.304%1,826,085-15.202%
2024-10-08		359.530360.6500357.520000360.38+1.003%1,590,222-14.096%
2024-10-07		360.000362.0000355.850000356.80-1.502%1,497,251-13.234%
2024-10-04		364.200367.7900359.823200362.24+0.277%2,103,503-14.537%
2024-10-03		359.550364.4500359.325000361.24+1.389%3,527,731-14.301%
2024-10-02		352.710357.1900351.340000356.29+1.225%2,370,710-13.110%
2024-10-01		354.990354.9900349.900000351.98-0.424%1,741,800-12.046%
2024-09-30		348.500354.0600347.720000353.48+1.081%2,317,083-12.419%
2024-09-27		356.330358.3400349.300000349.70-1.717%2,515,735-11.473%
2024-09-26		355.010363.9900349.700000355.81+5.566%4,334,281-12.993%
2024-09-25		335.140339.7500334.160000337.05-0.757%3,507,012-8.150%
2024-09-24		337.940340.6200335.280000339.62+0.121%2,712,725-8.845%
2024-09-23		337.380339.4400334.050000339.21+0.889%1,784,280-8.735%
2024-09-20		332.320336.3500331.870000336.22+0.292%4,645,658-7.923%
2024-09-19		340.000340.3800332.230000335.24-0.280%2,527,284-7.654%
2024-09-18		335.000339.0000332.960000336.18-0.255%2,101,660-7.912%
2024-09-17		355.100355.2800336.310000337.04-4.823%4,481,645-8.147%
2024-09-16		350.840354.9800349.630000354.12+1.299%2,496,619-12.578%
2024-09-13		351.100351.4299348.794500349.58-0.089%1,745,687-11.442%
2024-09-12		350.480352.4200345.200000349.89-0.120%2,144,996-11.521%
2024-09-11		346.360350.7200342.240000350.31+0.751%2,033,818-11.627%
2024-09-10		343.810348.0000342.220000347.70+1.723%1,602,789-10.963%
2024-09-09		340.630342.2500339.090000341.81+0.580%1,499,107-9.429%
2024-09-06		340.700342.4432336.760000339.84-0.320%1,566,397-8.904%
2024-09-05		344.220344.4500339.500000340.93-0.890%1,131,395-9.195%
2024-09-04		340.000344.9100338.980000343.99+0.617%1,401,094-10.003%
2024-09-03		341.360345.5400339.670000341.88-0.020%1,990,480-9.448%
2024-08-30		341.000343.4500338.640000341.95+0.511%1,779,388-9.466%
2024-08-29		340.250343.8700338.970000340.21+0.836%1,574,114-9.003%
2024-08-28		340.560343.6000335.110000337.39-0.878%1,470,733-8.243%
2024-08-27		335.180340.9900335.000000340.38+1.069%2,017,175-9.049%
2024-08-26		333.080337.2100331.770000336.78+1.053%1,310,339-8.076%
2024-08-23		331.660333.7600329.670000333.27+0.817%1,485,861-7.108%
2024-08-22		333.890334.0700329.650000330.57-0.908%1,555,641-6.350%
2024-08-21		330.840333.6600330.540000333.60+0.978%1,187,095-7.200%
2024-08-20		329.930330.5700328.050000330.37+0.282%1,728,482-6.293%
2024-08-19		327.560330.4300327.000000329.44+0.771%1,637,257-6.028%
2024-08-16		324.910327.7050323.270000326.92+0.551%2,177,381-5.304%
2024-08-15		322.280325.2100321.940000325.13+1.657%1,714,490-4.783%
2024-08-14		320.000322.0700318.020000319.83+0.157%1,369,807-3.205%
2024-08-13		316.110320.1800315.130000319.33+1.710%2,244,111-3.053%
2024-08-12		315.470317.4699312.740000313.96-0.592%2,248,249-1.395%
2024-08-09		316.200317.3200313.220100315.83-0.016%1,797,586-1.979%
2024-08-08		315.300319.5100314.470000315.88-0.673%2,162,148-1.994%
2024-08-07		319.950325.7400317.930000318.02-0.207%2,186,876-2.654%
2024-08-06		317.000322.6600315.720000318.68+1.575%2,224,164-2.856%
2024-08-05		311.610317.8700310.230000313.74-2.912%3,095,665-1.326%
2024-08-02		324.990326.6800320.350000323.15-1.503%2,544,169-4.199%
2024-08-01		333.880338.9200326.420000328.08-0.768%2,458,527-5.639%
2024-07-31		331.640333.9300329.042000330.62+0.431%2,512,202-6.364%
2024-07-30		327.490330.4499326.950000329.20+0.920%1,816,994-5.960%
2024-07-29		328.660328.9800323.870000326.20-0.688%1,602,482-5.095%
2024-07-26		325.920329.8100325.211000328.46-0.503%2,322,099-5.748%
2024-07-25		325.590335.6900323.340000330.12+0.438%2,720,659-6.222%
2024-07-24		329.380332.5400328.135000328.68-0.500%3,257,060-5.811%
2024-07-23		331.430332.2000327.970000330.33-0.356%1,967,344-6.282%
2024-07-22		330.720332.8200329.722800331.51+0.705%3,249,295-6.615%
2024-07-19		331.090335.7900327.706500329.19+0.332%5,265,859-5.957%
2024-07-18		329.410336.2500327.840000328.10+0.768%4,534,372-5.645%
2024-07-17		325.950328.5700323.620000325.60+0.185%4,336,821-4.920%
2024-07-16		318.380325.1500318.030000325.00+2.243%3,580,158-4.745%
2024-07-15		312.670319.3700312.670000317.87+2.331%3,655,081-2.608%
2024-07-12		299.590312.0200299.030000310.63+4.242%3,901,107-0.338%
2024-07-11		295.440302.1800293.980000297.99+0.863%2,736,507+3.889%
2024-07-10		296.900298.0000290.530600295.44-0.879%2,214,310+4.786%
2024-07-09		299.090299.1500294.477500298.06-0.471%2,430,458+3.865%
2024-07-08		300.460301.9500295.600200299.47+0.110%2,453,876+3.376%
2024-07-05		304.910305.7000297.680000299.14-2.162%2,961,925+3.490%
2024-07-03		304.750306.8900303.975000305.75+0.632%1,732,622+1.253%
2024-07-02		300.930304.0000300.930000303.83+0.423%1,952,027+1.893%
2024-07-01		303.730304.3600299.600000302.55-0.283%2,219,796+2.324%
2024-06-28		303.540305.5450301.650000303.41+0.073%14,601,664+2.034%
2024-06-27		305.000305.4650301.460000303.19-0.469%3,020,454+2.108%
2024-06-26		299.920305.7400299.430000304.62-0.830%3,047,119+1.628%
2024-06-25		307.980309.9997305.430000307.17-0.013%4,423,223+0.785%
2024-06-24		305.360312.3700304.680000307.21-0.573%4,320,597+0.771%
2024-06-21		307.030310.3500302.580000308.98+0.921%7,678,716+0.194%
2024-06-20		314.630317.7300298.000000306.16+7.293%11,260,165+1.117%
2024-06-18		285.310289.9100284.390000285.35-0.063%5,271,211+8.491%
2024-06-17		286.230288.6000283.950000285.53-0.412%3,507,026+8.423%
2024-06-14		281.410286.9500280.710000286.71+1.555%2,870,005+7.977%
2024-06-13		287.670289.5471282.090000282.32-1.193%3,055,999+9.656%
2024-06-12		291.630294.1500285.440000285.73-2.886%3,700,092+8.347%
2024-06-11		290.120294.3100288.790000294.22+1.305%2,410,632+5.221%
2024-06-10		287.380290.5200287.000000290.43+0.704%2,423,207+6.594%
2024-06-07		291.440291.8100288.150000288.40-1.145%2,598,279+7.344%
2024-06-06		291.200293.8700290.600000291.74+0.247%2,242,788+6.115%
2024-06-05		288.260292.3100288.060000291.02+1.028%2,812,670+6.378%
2024-06-04		281.760288.8800280.340000288.06+2.236%3,413,685+7.471%
2024-06-03		286.350287.5200280.710000281.76-0.188%3,432,361+9.874%
2024-05-31		284.800285.3900278.690000282.29-0.881%6,148,740+9.667%
2024-05-30		289.970290.5000284.290000284.80-3.053%4,912,918+8.701%
2024-05-29		294.150296.0996291.010000293.77-1.330%4,428,495+5.382%
2024-05-28		299.370300.3200295.820000297.73-1.083%3,469,104+3.980%
2024-05-24		306.890307.4600300.335000300.99-1.615%2,010,728+2.854%
2024-05-23		310.140310.9900304.560100305.93-0.384%2,362,873+1.193%
2024-05-22		303.960308.1900303.690000307.11+1.143%2,361,487+0.804%
2024-05-21		306.790307.1500302.960000303.64-0.674%1,767,183+1.956%
2024-05-20		303.510307.0700301.610000305.70+0.695%2,378,876+1.269%
2024-05-17		309.740310.0000300.010000303.59-1.432%4,201,636+1.973%
2024-05-16		309.660310.5900306.750000308.00-0.169%2,510,037+0.513%
2024-05-15		305.000308.5200301.440000308.52+0.511%4,203,180+0.344%
2024-05-14		308.900312.2900306.220000306.95-0.150%1,800,968+0.857%
2024-05-13		308.150308.8000306.880000307.41+0.353%1,648,140+0.706%
2024-05-10		308.000309.2600306.060000306.33-0.091%1,743,796+1.061%
2024-05-09		307.000308.2050302.920000306.61-1.724%3,190,407+0.969%
2024-05-08		310.120313.4000310.120000311.99+0.428%2,239,696-0.772%
2024-05-07		307.900312.1450307.600600310.66+1.503%2,420,949-0.348%
2024-05-06		305.170306.7900303.270000306.06+0.774%2,350,013+1.150%
2024-05-03		302.520304.9600301.671000303.71+1.122%2,744,045+1.933%
2024-05-02		300.760303.3300298.270000300.34+0.563%2,633,048+3.077%
2024-05-01		300.130303.4900298.100000298.66-0.748%2,590,799+3.656%
2024-04-30		302.000303.0100299.680000300.91-0.742%5,164,142+2.881%
2024-04-29		307.060308.6150302.500000303.16-1.575%4,677,565+2.118%
2024-04-26		309.410309.4900307.270000308.01-0.320%3,345,719+0.510%
2024-04-25		309.190310.2439305.350000309.00-1.448%3,606,609+0.188%
2024-04-24		315.840315.8400310.690000313.54-1.038%4,056,199-1.263%
2024-04-23		318.480319.8100316.490000316.83-0.186%1,958,215-2.288%
2024-04-22		318.540319.0600315.500000317.42+0.170%2,401,871-2.470%
2024-04-19		317.860318.5500314.600000316.88+0.278%3,272,115-2.304%
2024-04-18		312.630317.7700312.010000316.00+0.464%2,989,027-2.032%
2024-04-17		316.870317.0200312.610000314.54+0.191%2,719,073-1.577%
2024-04-16		315.140315.6400311.840000313.94+0.214%2,850,997-1.389%
2024-04-15		316.050321.6000312.180000313.27-0.675%2,952,820-1.178%
2024-04-12		320.970322.5000313.190000315.40-3.011%4,207,862-1.845%
2024-04-11		326.050327.0000323.260000325.19+0.244%2,201,477-4.800%
2024-04-10		328.350329.5200323.640000324.40-3.005%2,156,676-4.568%
2024-04-09		333.650334.8700329.820000334.45+0.799%2,416,637-7.436%
2024-04-08		334.030335.0000331.680000331.80-0.360%2,431,946-6.697%
2024-04-05		331.530333.8200330.330000333.00+0.766%3,694,783-7.033%
2024-04-04		334.120337.9900330.170000330.47-0.545%2,272,998-6.321%
2024-04-03		336.240337.1900331.890000332.28-1.242%1,975,675-6.832%
2024-04-02		336.670338.8800333.000000336.46-0.799%2,453,410-7.989%
2024-04-01		344.860345.0000338.065000339.17-2.147%2,320,290-8.724%
2024-03-28		341.420346.9800340.840000346.61+1.663%3,614,949-10.683%
2024-03-27		337.880342.3600337.880000340.94+1.353%3,295,226-9.198%
2024-03-26		335.140337.8400334.340000336.39+0.770%3,006,558-7.970%
2024-03-25		336.010336.0100329.690000333.82-1.090%5,320,123-7.261%
2024-03-22		350.330350.4700335.790000337.50-2.182%5,899,597-8.273%
2024-03-21		363.990369.0300342.280000345.03-9.308%9,574,841-10.274%
2024-03-20		378.030381.2700375.200000380.44+0.624%2,874,233-18.626%
2024-03-19		373.490378.3300371.025000378.08+1.452%2,062,912-18.118%
2024-03-18		378.760378.9350372.180000372.67-0.515%2,164,177-16.929%
2024-03-15		368.790375.1400366.870000374.60-0.954%3,865,405-17.357%
2024-03-14		380.980381.4900376.560000378.21-0.135%1,706,827-18.146%
2024-03-13		379.500381.1800377.710000378.72-0.463%1,635,918-18.256%
2024-03-12		375.000382.4200374.850000380.48+1.945%1,793,731-18.634%
2024-03-11		374.380375.5600367.070000373.22-1.309%2,220,098-17.052%
2024-03-08		386.690387.5055377.730000378.17-2.259%1,641,160-18.137%
2024-03-07		384.650387.5100383.700000386.91+1.597%1,564,463-19.987%
2024-03-06		380.000383.0600377.800000380.83+1.048%1,451,235-18.709%
2024-03-05		381.540384.1600373.960000376.88-1.780%1,539,453-17.857%
2024-03-04		382.310386.9800381.610000383.71+0.714%1,642,957-19.319%
2024-03-01		375.800382.0000375.800000380.99+1.657%2,110,504-18.743%
2024-02-29		380.400380.4000374.150000374.78-0.860%3,329,518-17.397%
2024-02-28		378.240379.4900375.205600378.03+0.032%1,264,183-18.107%
2024-02-27		377.000379.7500374.900000377.91+0.114%1,083,367-18.081%
2024-02-26		376.860380.3000376.860000377.48+0.042%1,454,956-17.988%
2024-02-23		373.990377.9700372.825000377.32+1.619%1,614,704-17.953%
2024-02-22		369.720372.1900368.400000371.31+2.882%1,614,699-16.625%
2024-02-21		360.340362.3800358.970000360.91-0.562%1,758,019-14.222%
2024-02-20		369.880370.0001361.440000362.95-1.767%1,629,738-14.705%
2024-02-16		372.300373.4300368.345000369.48-0.546%2,410,212-16.212%
2024-02-15		372.590374.5600370.140000371.51+0.143%2,358,868-16.670%
2024-02-14		366.240371.1900366.240000370.98+2.252%2,114,618-16.551%
2024-02-13		361.410365.7600360.000000362.81-1.257%1,697,041-14.672%
2024-02-12		369.490370.4000366.180000367.43-1.141%1,325,023-15.744%
2024-02-09		369.250372.4800367.950000371.67+0.866%1,482,651-16.706%
2024-02-08		367.680369.4700366.915000368.48+0.499%1,680,009-15.985%
2024-02-07		365.000369.9200364.115000366.65+0.535%2,531,941-15.565%
2024-02-06		370.520371.7100362.400000364.70-1.523%4,012,319-15.114%
2024-02-05		372.500374.0000369.070000370.34-0.700%1,787,377-16.407%
2024-02-02		372.190374.8100369.480000372.95+0.550%1,590,488-16.992%
2024-02-01		364.000371.2125363.450000370.91+1.932%1,500,135-16.535%
2024-01-31		371.000372.7200363.443400363.88-1.998%2,320,257-14.923%
2024-01-30		374.000375.2450370.980000371.30-0.549%1,849,667-16.623%
2024-01-29		370.520375.4250370.080000373.35+0.614%1,683,157-17.080%
2024-01-26		371.920374.1400369.810000371.07-0.234%1,404,598-16.571%
2024-01-25		372.380375.7300370.120000371.94+0.824%2,227,478-16.766%
2024-01-24		371.000372.2400367.829200368.90-0.260%2,250,111-16.080%
2024-01-23		367.360370.0000365.640000369.86+0.722%1,693,134-16.298%
2024-01-22		364.000368.6500363.500000367.21+0.910%2,302,481-15.694%
2024-01-19		361.530364.8200360.120000363.90+1.210%2,506,516-14.927%
2024-01-18		356.020359.7800355.165000359.55+1.668%2,064,213-13.898%
2024-01-17		351.810357.3300351.810000353.65-0.257%1,917,067-12.461%
2024-01-16		352.365356.4800351.110000354.56-0.497%2,097,583-12.686%
2024-01-12		350.000357.6550348.710000356.33+2.403%2,406,024-13.120%
2024-01-11		343.500348.4300343.050000347.97+0.764%1,785,867-11.033%
2024-01-10		344.580345.6300342.780000345.33+0.753%1,569,142-10.352%
2024-01-09		339.270342.7600338.030000342.75+0.705%1,625,934-9.678%
2024-01-08		335.000340.4700335.000000340.35+1.108%1,909,518-9.041%
2024-01-05		338.000339.7500335.540000336.62-0.139%1,510,825-8.033%
2024-01-04		337.920339.8000336.530000337.09-0.246%2,750,560-8.161%
2024-01-03		342.530343.7700337.530000337.92-2.594%3,061,007-8.387%
2024-01-02		348.190350.3000345.290000346.92-1.137%2,319,486-10.763%
2023-12-29		351.790352.9100349.430000350.91-0.193%1,233,533-11.778%
2023-12-28		354.140354.5000351.250000351.59-0.630%1,300,785-11.949%
2023-12-27		354.500355.3800351.630000353.82+0.110%1,309,685-12.504%
2023-12-26		354.140354.9300351.510000353.43-0.288%1,535,731-12.407%
2023-12-22		350.000354.8200347.910000354.45+1.634%2,313,932-12.659%
2023-12-21		340.170349.5000340.170000348.75+2.725%3,302,279-11.232%
2023-12-20		345.560346.6300339.210000339.50-0.589%3,406,235-8.813%
2023-12-19		332.730344.8000332.020000341.51-0.099%3,252,761-9.350%
2023-12-18		342.660343.9800340.640000341.85-0.668%3,208,034-9.440%
2023-12-15		338.435346.9600336.254300344.15+0.414%3,880,254-10.045%
2023-12-14		342.740345.3900340.740000342.73-0.265%2,551,254-9.672%
2023-12-13		343.400345.2000339.870000343.64+0.122%2,460,977-9.912%
2023-12-12		341.930343.2500341.200000343.22+0.266%1,935,316-9.801%
2023-12-11		335.210342.3900335.200000342.31+1.506%1,814,187-9.562%
2023-12-08		335.100337.7130334.560000337.23+0.636%1,274,525-8.199%
2023-12-07		336.560336.5600334.220000335.10-0.092%1,870,287-7.616%
2023-12-06		337.770339.4600334.980000335.41-0.125%1,502,095-7.701%
2023-12-05		334.630337.3300333.310000335.83-0.178%1,516,541-7.816%
2023-12-04		335.190338.8100334.170000336.43-0.482%2,349,476-7.981%
2023-12-01		333.800338.5000333.160000338.06+1.477%1,688,780-8.425%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC